KissMeData/356890/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	212100	36571610	9150	9150	9150	9150	330
3	20231228	212000	36571610	9150	9150	9150	9150	0
4	20231228	211900	36571610	9150	9150	9150	9150	0
5	20231228	211800	36571610	9150	9150	9150	9150	0
6	20231228	211700	36571610	9150	9150	9150	9150	0
7	20231228	211600	36571610	9150	9150	9150	9150	0
8	20231228	211500	36571610	9150	9150	9150	9150	0
9	20231228	211400	36571610	9150	9150	9150	9150	0
10	20231228	211300	36571610	9150	9150	9150	9150	0
11	20231228	211200	36571610	9150	9150	9150	9150	0
12	20231228	211100	36571610	9150	9150	9150	9150	0
13	20231228	211000	36571610	9150	9150	9150	9150	0
14	20231228	210900	36571610	9150	9150	9150	9150	0
15	20231228	210800	36571610	9150	9150	9150	9150	0
16	20231228	210700	36571610	9150	9150	9150	9150	0
17	20231228	210600	36571610	9150	9150	9150	9150	0
18	20231228	210500	36571610	9150	9150	9150	9150	0
19	20231228	210400	36571610	9150	9150	9150	9150	0
20	20231228	210300	36571610	9150	9150	9150	9150	0
21	20231228	210200	36571610	9150	9150	9150	9150	0
22	20231228	210100	36571610	9150	9150	9150	9150	0
23	20231228	210000	36571610	9150	9150	9150	9150	0
24	20231228	205900	36571610	9150	9150	9150	9150	0
25	20231228	205800	36571610	9150	9150	9150	9150	0
26	20231228	205700	36571610	9150	9150	9150	9150	0
27	20231228	205600	36571610	9150	9150	9150	9150	0
28	20231228	205500	36571610	9150	9150	9150	9150	0
29	20231228	205400	36571610	9150	9150	9150	9150	0
30	20231228	205300	36571610	9150	9150	9150	9150	0
31	20231228	205200	36571610	9150	9150	9150	9150	0
32	20231228	205100	36571610	9150	9150	9150	9150	330
33	20231228	205000	36571610	9150	9150	9150	9150	0
34	20231228	204900	36571610	9150	9150	9150	9150	0
35	20231228	204800	36571610	9150	9150	9150	9150	0
36	20231228	204700	36571610	9150	9150	9150	9150	0
37	20231228	204600	36571610	9150	9150	9150	9150	0
38	20231228	204500	36571610	9150	9150	9150	9150	0
39	20231228	204400	36571610	9150	9150	9150	9150	0
40	20231228	204300	36571610	9150	9150	9150	9150	0
41	20231228	204200	36571610	9150	9150	9150	9150	0
42	20231228	204100	36571610	9150	9150	9150	9150	0
43	20231228	204000	36571610	9150	9150	9150	9150	0
44	20231228	203900	36571610	9150	9150	9150	9150	0
45	20231228	203800	36571610	9150	9150	9150	9150	0
46	20231228	203700	36571610	9150	9150	9150	9150	0
47	20231228	203600	36571610	9150	9150	9150	9150	0
48	20231228	203500	36571610	9150	9150	9150	9150	0
49	20231228	203400	36571610	9150	9150	9150	9150	0
50	20231228	203300	36571610	9150	9150	9150	9150	0
51	20231228	203200	36571610	9150	9150	9150	9150	0
52	20231228	203100	36571610	9150	9150	9150	9150	0
53	20231228	203000	36571610	9150	9150	9150	9150	0
54	20231228	202900	36571610	9150	9150	9150	9150	0
55	20231228	202800	36571610	9150	9150	9150	9150	0
56	20231228	202700	36571610	9150	9150	9150	9150	0
57	20231228	202600	36571610	9150	9150	9150	9150	0
58	20231228	202500	36571610	9150	9150	9150	9150	0
59	20231228	202400	36571610	9150	9150	9150	9150	0
60	20231228	202300	36571610	9150	9150	9150	9150	0
61	20231228	202200	36571610	9150	9150	9150	9150	0
62	20231228	202100	36571610	9150	9150	9150	9150	330
63	20231228	202000	36571610	9150	9150	9150	9150	0
64	20231228	201900	36571610	9150	9150	9150	9150	0
65	20231228	201800	36571610	9150	9150	9150	9150	0
66	20231228	201700	36571610	9150	9150	9150	9150	0
67	20231228	201600	36571610	9150	9150	9150	9150	0
68	20231228	201500	36571610	9150	9150	9150	9150	0
69	20231228	201400	36571610	9150	9150	9150	9150	0
70	20231228	201300	36571610	9150	9150	9150	9150	0
71	20231228	201200	36571610	9150	9150	9150	9150	0
72	20231228	201100	36571610	9150	9150	9150	9150	0
73	20231228	201000	36571610	9150	9150	9150	9150	0
74	20231228	200900	36571610	9150	9150	9150	9150	0
75	20231228	200800	36571610	9150	9150	9150	9150	0
76	20231228	200700	36571610	9150	9150	9150	9150	0
77	20231228	200600	36571610	9150	9150	9150	9150	0
78	20231228	200500	36571610	9150	9150	9150	9150	0
79	20231228	200400	36571610	9150	9150	9150	9150	0
80	20231228	200300	36571610	9150	9150	9150	9150	0
81	20231228	200200	36571610	9150	9150	9150	9150	0
82	20231228	200100	36571610	9150	9150	9150	9150	0
83	20231228	200000	36571610	9150	9150	9150	9150	0
84	20231228	195900	36571610	9150	9150	9150	9150	0
85	20231228	195800	36571610	9150	9150	9150	9150	0
86	20231228	195700	36571610	9150	9150	9150	9150	0
87	20231228	195600	36571610	9150	9150	9150	9150	0
88	20231228	195500	36571610	9150	9150	9150	9150	0
89	20231228	195400	36571610	9150	9150	9150	9150	0
90	20231228	195300	36571610	9150	9150	9150	9150	0
91	20231228	195200	36571610	9150	9150	9150	9150	0
92	20231228	195100	36571610	9150	9150	9150	9150	330
93	20231228	195000	36571610	9150	9150	9150	9150	0
94	20231228	194900	36571610	9150	9150	9150	9150	0
95	20231228	194800	36571610	9150	9150	9150	9150	0
96	20231228	194700	36571610	9150	9150	9150	9150	0
97	20231228	194600	36571610	9150	9150	9150	9150	0
98	20231228	194500	36571610	9150	9150	9150	9150	0
99	20231228	194400	36571610	9150	9150	9150	9150	0
100	20231228	194300	36571610	9150	9150	9150	9150	0
101	20231228	194200	36571610	9150	9150	9150	9150	0
102	20231228	194100	36571610	9150	9150	9150	9150	0
103	20231228	194000	36571610	9150	9150	9150	9150	0
104	20231228	193900	36571610	9150	9150	9150	9150	0
105	20231228	193800	36571610	9150	9150	9150	9150	0
106	20231228	193700	36571610	9150	9150	9150	9150	0
107	20231228	193600	36571610	9150	9150	9150	9150	0
108	20231228	193500	36571610	9150	9150	9150	9150	0
109	20231228	193400	36571610	9150	9150	9150	9150	0
110	20231228	193300	36571610	9150	9150	9150	9150	0
111	20231228	193200	36571610	9150	9150	9150	9150	0
112	20231228	193100	36571610	9150	9150	9150	9150	0
113	20231228	193000	36571610	9150	9150	9150	9150	0
114	20231228	192900	36571610	9150	9150	9150	9150	0
115	20231228	192800	36571610	9150	9150	9150	9150	0
116	20231228	192700	36571610	9150	9150	9150	9150	0
117	20231228	192600	36571610	9150	9150	9150	9150	0
118	20231228	192500	36571610	9150	9150	9150	9150	0
119	20231228	192400	36571610	9150	9150	9150	9150	0
120	20231228	192300	36571610	9150	9150	9150	9150	0
121	20231228	192200	36571610	9150	9150	9150	9150	0
122	20231228	192100	36571610	9150	9150	9150	9150	330
123	20231228	192000	36571610	9150	9150	9150	9150	0
124	20231228	191900	36571610	9150	9150	9150	9150	0
125	20231228	191800	36571610	9150	9150	9150	9150	0
126	20231228	191700	36571610	9150	9150	9150	9150	0
127	20231228	191600	36571610	9150	9150	9150	9150	0
128	20231228	191500	36571610	9150	9150	9150	9150	0
129	20231228	191400	36571610	9150	9150	9150	9150	0
130	20231228	191300	36571610	9150	9150	9150	9150	0
131	20231228	191200	36571610	9150	9150	9150	9150	0
132	20231228	191100	36571610	9150	9150	9150	9150	0
133	20231228	191000	36571610	9150	9150	9150	9150	0
134	20231228	190900	36571610	9150	9150	9150	9150	0
135	20231228	190800	36571610	9150	9150	9150	9150	0
136	20231228	190700	36571610	9150	9150	9150	9150	0
137	20231228	190600	36571610	9150	9150	9150	9150	0
138	20231228	190500	36571610	9150	9150	9150	9150	0
139	20231228	190400	36571610	9150	9150	9150	9150	0
140	20231228	190300	36571610	9150	9150	9150	9150	0
141	20231228	190200	36571610	9150	9150	9150	9150	0
142	20231228	190100	36571610	9150	9150	9150	9150	0
143	20231228	190000	36571610	9150	9150	9150	9150	0
144	20231228	185900	36571610	9150	9150	9150	9150	0
145	20231228	185800	36571610	9150	9150	9150	9150	0
146	20231228	185700	36571610	9150	9150	9150	9150	0
147	20231228	185600	36571610	9150	9150	9150	9150	0
148	20231228	185500	36571610	9150	9150	9150	9150	0
149	20231228	185400	36571610	9150	9150	9150	9150	0
150	20231228	185300	36571610	9150	9150	9150	9150	0
151	20231228	185200	36571610	9150	9150	9150	9150	0
152	20231228	185100	36571610	9150	9150	9150	9150	330
153	20231228	185000	36571610	9150	9150	9150	9150	0
154	20231228	184900	36571610	9150	9150	9150	9150	0
155	20231228	184800	36571610	9150	9150	9150	9150	0
156	20231228	184700	36571610	9150	9150	9150	9150	0
157	20231228	184600	36571610	9150	9150	9150	9150	0
158	20231228	184500	36571610	9150	9150	9150	9150	0
159	20231228	184400	36571610	9150	9150	9150	9150	0
160	20231228	184300	36571610	9150	9150	9150	9150	0
161	20231228	184200	36571610	9150	9150	9150	9150	0
162	20231228	184100	36571610	9150	9150	9150	9150	0
163	20231228	184000	36571610	9150	9150	9150	9150	0
164	20231228	183900	36571610	9150	9150	9150	9150	0
165	20231228	183800	36571610	9150	9150	9150	9150	0
166	20231228	183700	36571610	9150	9150	9150	9150	0
167	20231228	183600	36571610	9150	9150	9150	9150	0
168	20231228	183500	36571610	9150	9150	9150	9150	0
169	20231228	183400	36571610	9150	9150	9150	9150	0
170	20231228	183300	36571610	9150	9150	9150	9150	0
171	20231228	183200	36571610	9150	9150	9150	9150	0
172	20231228	183100	36571610	9150	9150	9150	9150	0
173	20231228	183000	36571610	9150	9150	9150	9150	0
174	20231228	182900	36571610	9150	9150	9150	9150	0
175	20231228	182800	36571610	9150	9150	9150	9150	0
176	20231228	182700	36571610	9150	9150	9150	9150	0
177	20231228	182600	36571610	9150	9150	9150	9150	0
178	20231228	182500	36571610	9150	9150	9150	9150	0
179	20231228	182400	36571610	9150	9150	9150	9150	0
180	20231228	182300	36571610	9150	9150	9150	9150	0
181	20231228	182200	36571610	9150	9150	9150	9150	0
182	20231228	182100	36571610	9150	9150	9150	9150	330
183	20231228	182000	36571610	9150	9150	9150	9150	0
184	20231228	181900	36571610	9150	9150	9150	9150	0
185	20231228	181800	36571610	9150	9150	9150	9150	0
186	20231228	181700	36571610	9150	9150	9150	9150	0
187	20231228	181600	36571610	9150	9150	9150	9150	0
188	20231228	181500	36571610	9150	9150	9150	9150	0
189	20231228	181400	36571610	9150	9150	9150	9150	0
190	20231228	181300	36571610	9150	9150	9150	9150	0
191	20231228	181200	36571610	9150	9150	9150	9150	0
192	20231228	181100	36571610	9150	9150	9150	9150	0
193	20231228	181000	36571610	9150	9150	9150	9150	0
194	20231228	180900	36571610	9150	9150	9150	9150	0
195	20231228	180800	36571610	9150	9150	9150	9150	0
196	20231228	180700	36571610	9150	9150	9150	9150	0
197	20231228	180600	36571610	9150	9150	9150	9150	0
198	20231228	180500	36571610	9150	9150	9150	9150	0
199	20231228	180400	36571610	9150	9150	9150	9150	0
200	20231228	180300	36571610	9150	9150	9150	9150	0
201	20231228	180200	36571610	9150	9150	9150	9150	0
202	20231228	180100	36571610	9150	9150	9150	9150	0
203	20231228	180000	36571610	9150	9150	9150	9150	0
204	20231228	175900	36571610	9150	9150	9150	9150	0
205	20231228	175800	36571610	9150	9150	9150	9150	0
206	20231228	175700	36571610	9150	9150	9150	9150	0
207	20231228	175600	36571610	9150	9150	9150	9150	0
208	20231228	175500	36571610	9150	9150	9150	9150	0
209	20231228	175400	36571610	9150	9150	9150	9150	0
210	20231228	175300	36571610	9150	9150	9150	9150	0
211	20231228	175200	36571610	9150	9150	9150	9150	0
212	20231228	175100	36571610	9150	9150	9150	9150	330
213	20231228	175000	36571610	9150	9150	9150	9150	0
214	20231228	174900	36571610	9150	9150	9150	9150	0
215	20231228	174800	36571610	9150	9150	9150	9150	0
216	20231228	174700	36571610	9150	9150	9150	9150	0
217	20231228	174600	36571610	9150	9150	9150	9150	0
218	20231228	174500	36571610	9150	9150	9150	9150	0
219	20231228	174400	36571610	9150	9150	9150	9150	0
220	20231228	174300	36571610	9150	9150	9150	9150	0
221	20231228	174200	36571610	9150	9150	9150	9150	0
222	20231228	174100	36571610	9150	9150	9150	9150	0
223	20231228	174000	36571610	9150	9150	9150	9150	0
224	20231228	173900	36571610	9150	9150	9150	9150	0
225	20231228	173800	36571610	9150	9150	9150	9150	0
226	20231228	173700	36571610	9150	9150	9150	9150	0
227	20231228	173600	36571610	9150	9150	9150	9150	0
228	20231228	173500	36571610	9150	9150	9150	9150	0
229	20231228	173400	36571610	9150	9150	9150	9150	0
230	20231228	173300	36571610	9150	9150	9150	9150	0
231	20231228	173200	36571610	9150	9150	9150	9150	0
232	20231228	173100	36571610	9150	9150	9150	9150	0
233	20231228	173000	36571610	9150	9150	9150	9150	0
234	20231228	172900	36571610	9150	9150	9150	9150	0
235	20231228	172800	36571610	9150	9150	9150	9150	0
236	20231228	172700	36571610	9150	9150	9150	9150	0
237	20231228	172600	36571610	9150	9150	9150	9150	0
238	20231228	172500	36571610	9150	9150	9150	9150	0
239	20231228	172400	36571610	9150	9150	9150	9150	0
240	20231228	172300	36571610	9150	9150	9150	9150	0
241	20231228	172200	36571610	9150	9150	9150	9150	0
242	20231228	172100	36571610	9150	9150	9150	9150	330
243	20231228	172000	36571610	9150	9150	9150	9150	0
244	20231228	171900	36571610	9150	9150	9150	9150	0
245	20231228	171800	36571610	9150	9150	9150	9150	0
246	20231228	171700	36571610	9150	9150	9150	9150	0
247	20231228	171600	36571610	9150	9150	9150	9150	0
248	20231228	171500	36571610	9150	9150	9150	9150	0
249	20231228	171400	36571610	9150	9150	9150	9150	0
250	20231228	171300	36571610	9150	9150	9150	9150	0
251	20231228	171200	36571610	9150	9150	9150	9150	0
252	20231228	171100	36571610	9150	9150	9150	9150	0
253	20231228	171000	36571610	9150	9150	9150	9150	0
254	20231228	170900	36571610	9150	9150	9150	9150	0
255	20231228	170800	36571610	9150	9150	9150	9150	0
256	20231228	170700	36571610	9150	9150	9150	9150	0
257	20231228	170600	36571610	9150	9150	9150	9150	0
258	20231228	170500	36571610	9150	9150	9150	9150	0
259	20231228	170400	36571610	9150	9150	9150	9150	0
260	20231228	170300	36571610	9150	9150	9150	9150	0
261	20231228	170200	36571610	9150	9150	9150	9150	0
262	20231228	170100	36571610	9150	9150	9150	9150	0
263	20231228	170000	36571610	9150	9150	9150	9150	0
264	20231228	165900	36571610	9150	9150	9150	9150	0
265	20231228	165800	36571610	9150	9150	9150	9150	0
266	20231228	165700	36571610	9150	9150	9150	9150	0
267	20231228	165600	36571610	9150	9150	9150	9150	0
268	20231228	165500	36571610	9150	9150	9150	9150	0
269	20231228	165400	36571610	9150	9150	9150	9150	0
270	20231228	165300	36571610	9150	9150	9150	9150	0
271	20231228	165200	36571610	9150	9150	9150	9150	0
272	20231228	165100	36571610	9150	9150	9150	9150	330
273	20231228	165000	36571610	9150	9150	9150	9150	0
274	20231228	164900	36571610	9150	9150	9150	9150	0
275	20231228	164800	36571610	9150	9150	9150	9150	0
276	20231228	164700	36571610	9150	9150	9150	9150	0
277	20231228	164600	36571610	9150	9150	9150	9150	0
278	20231228	164500	36571610	9150	9150	9150	9150	0
279	20231228	164400	36571610	9150	9150	9150	9150	0
280	20231228	164300	36571610	9150	9150	9150	9150	0
281	20231228	164200	36571610	9150	9150	9150	9150	0
282	20231228	164100	36571610	9150	9150	9150	9150	0
283	20231228	164000	36571610	9150	9150	9150	9150	0
284	20231228	163900	36571610	9150	9150	9150	9150	0
285	20231228	163800	36571610	9150	9150	9150	9150	0
286	20231228	163700	36571610	9150	9150	9150	9150	0
287	20231228	163600	36571610	9150	9150	9150	9150	0
288	20231228	163500	36571610	9150	9150	9150	9150	0
289	20231228	163400	36571610	9150	9150	9150	9150	0
290	20231228	163300	36571610	9150	9150	9150	9150	0
291	20231228	163200	36571610	9150	9150	9150	9150	0
292	20231228	163100	36571610	9150	9150	9150	9150	0
293	20231228	163000	36571610	9150	9150	9150	9150	0
294	20231228	162900	36571610	9150	9150	9150	9150	0
295	20231228	162800	36571610	9150	9150	9150	9150	0
296	20231228	162700	36571610	9150	9150	9150	9150	0
297	20231228	162600	36571610	9150	9150	9150	9150	0
298	20231228	162500	36571610	9150	9150	9150	9150	0
299	20231228	162400	36571610	9150	9150	9150	9150	0
300	20231228	162300	36571610	9150	9150	9150	9150	0
301	20231228	162200	36571610	9150	9150	9150	9150	0
302	20231228	162100	36571610	9150	9150	9150	9150	330
303	20231228	162000	36571610	9150	9150	9150	9150	0
304	20231228	161900	36571610	9150	9150	9150	9150	0
305	20231228	161800	36571610	9150	9150	9150	9150	0
306	20231228	161700	36571610	9150	9150	9150	9150	0
307	20231228	161600	36571610	9150	9150	9150	9150	0
308	20231228	161500	36571610	9150	9150	9150	9150	0
309	20231228	161400	36571610	9150	9150	9150	9150	0
310	20231228	161300	36571610	9150	9150	9150	9150	0
311	20231228	161200	36571610	9150	9150	9150	9150	0
312	20231228	161100	36571610	9150	9150	9150	9150	0
313	20231228	161000	36571610	9150	9150	9150	9150	0
314	20231228	160900	36571610	9150	9150	9150	9150	0
315	20231228	160800	36571610	9150	9150	9150	9150	0
316	20231228	160700	36571610	9150	9150	9150	9150	0
317	20231228	160600	36571610	9150	9150	9150	9150	0
318	20231228	160500	36571610	9150	9150	9150	9150	0
319	20231228	160400	36571610	9150	9150	9150	9150	0
320	20231228	160300	36571610	9150	9150	9150	9150	0
321	20231228	160200	36571610	9150	9150	9150	9150	0
322	20231228	160100	36571610	9150	9150	9150	9150	0
323	20231228	160000	36571610	9150	9150	9150	9150	0
324	20231228	155900	36571610	9150	9150	9150	9150	0
325	20231228	155800	36571610	9150	9150	9150	9150	0
326	20231228	155700	36571610	9150	9150	9150	9150	0
327	20231228	155600	36571610	9150	9150	9150	9150	0
328	20231228	155500	36571610	9150	9150	9150	9150	0
329	20231228	155400	36571610	9150	9150	9150	9150	0
330	20231228	155300	36571610	9150	9150	9150	9150	0
331	20231228	155200	36571610	9150	9150	9150	9150	0
332	20231228	155100	36571610	9150	9150	9150	9150	330
333	20231228	155000	36571610	9150	9150	9150	9150	0
334	20231228	154900	36571610	9150	9150	9150	9150	0
335	20231228	154800	36571610	9150	9150	9150	9150	0
336	20231228	154700	36571610	9150	9150	9150	9150	0
337	20231228	154600	36571610	9150	9150	9150	9150	0
338	20231228	154500	36571610	9150	9150	9150	9150	0
339	20231228	154400	36571610	9150	9150	9150	9150	0
340	20231228	154300	36571610	9150	9150	9150	9150	0
341	20231228	154200	36571610	9150	9150	9150	9150	0
342	20231228	154100	36571610	9150	9150	9150	9150	0
343	20231228	154000	36571610	9150	9150	9150	9150	0
344	20231228	153900	36571610	9150	9150	9150	9150	0
345	20231228	153800	36571610	9150	9150	9150	9150	0
346	20231228	153700	36571610	9150	9150	9150	9150	0
347	20231228	153600	36571610	9150	9150	9150	9150	0
348	20231228	153500	36571610	9150	9150	9150	9150	0
349	20231228	153400	36571610	9150	9150	9150	9150	0
350	20231228	153300	36571610	9150	9150	9150	9150	0
351	20231228	153200	36571610	9150	9150	9150	9150	0
352	20231228	153100	36571610	9150	9150	9150	9150	0
353	20231228	153000	36571610	9150	9150	9150	9150	330
354	20231228	152900	33552110	9280	9280	9280	9280	0
355	20231228	152800	33552110	9280	9280	9280	9280	0
356	20231228	152700	33552110	9280	9280	9280	9280	0
357	20231228	152600	33552110	9280	9280	9280	9280	0
358	20231228	152500	33552110	9280	9280	9280	9280	0
359	20231228	152400	33552110	9280	9280	9280	9280	0
360	20231228	152300	33552110	9280	9280	9280	9280	0
361	20231228	152200	33552110	9280	9280	9280	9280	0
362	20231228	152100	33552110	9280	9280	9280	9280	0
363	20231228	152000	33552110	9280	9280	9280	9280	0
364	20231228	151900	33552110	9280	9200	9280	9200	103
365	20231228	151800	32604430	9200	9200	9200	9200	2
366	20231228	151700	32586030	9290	9290	9290	9290	0
367	20231228	151600	32586030	9290	9280	9290	9280	10
368	20231228	151500	32493220	9200	9220	9220	9200	837
369	20231228	151400	24791740	9290	9290	9290	9290	0
370	20231228	151300	24791740	9290	9220	9290	9220	3
371	20231228	151200	24764010	9200	9200	9200	9200	0
372	20231228	151100	24764010	9200	9280	9280	9200	100
373	20231228	151000	23843110	9300	9300	9300	9300	0
374	20231228	150900	23843110	9300	9300	9300	9300	0
375	20231228	150800	23843110	9300	9300	9300	9300	0
376	20231228	150700	23843110	9300	9300	9300	9300	1
377	20231228	150600	23833810	9280	9210	9280	9200	116
378	20231228	150500	22764630	9210	9210	9210	9210	29
379	20231228	150400	22497540	9280	9280	9280	9280	1
380	20231228	150300	22488260	9220	9220	9220	9220	0
381	20231228	150200	22488260	9220	9220	9220	9220	0
382	20231228	150100	22488260	9220	9220	9220	9220	0
383	20231228	150000	22488260	9220	9220	9220	9220	0
384	20231228	145900	22488260	9220	9240	9240	9220	53
385	20231228	145800	21998910	9300	9300	9300	9300	0
386	20231228	145700	21998910	9300	9250	9300	9250	4
387	20231228	145600	21961860	9250	9250	9250	9250	31
388	20231228	145500	21675110	9260	9260	9260	9260	1
389	20231228	145400	21665850	9250	9260	9260	9250	15
390	20231228	145300	21527010	9260	9260	9260	9260	0
391	20231228	145200	21527010	9260	9260	9260	9260	0
392	20231228	145100	21527010	9260	9260	9260	9260	0
393	20231228	145000	21527010	9260	9260	9260	9260	0
394	20231228	144900	21527010	9260	9260	9260	9260	0
395	20231228	144800	21527010	9260	9260	9260	9260	0
396	20231228	144700	21527010	9260	9260	9260	9260	0
397	20231228	144600	21527010	9260	9260	9260	9260	0
398	20231228	144500	21527010	9260	9260	9260	9260	0
399	20231228	144400	21527010	9260	9260	9260	9260	0
400	20231228	144300	21527010	9260	9260	9260	9260	0
401	20231228	144200	21527010	9260	9260	9260	9260	0
402	20231228	144100	21527010	9260	9260	9260	9260	0
403	20231228	144000	21527010	9260	9260	9260	9260	0
404	20231228	143900	21527010	9260	9260	9260	9260	1
405	20231228	143800	21517750	9310	9310	9310	9310	0
406	20231228	143700	21517750	9310	9310	9310	9310	0
407	20231228	143600	21517750	9310	9310	9310	9310	0
408	20231228	143500	21517750	9310	9310	9310	9310	0
409	20231228	143400	21517750	9310	9310	9310	9310	0
410	20231228	143300	21517750	9310	9310	9310	9310	0
411	20231228	143200	21517750	9310	9310	9310	9310	0
412	20231228	143100	21517750	9310	9310	9310	9310	0
413	20231228	143000	21517750	9310	9310	9310	9310	0
414	20231228	142900	21517750	9310	9310	9310	9310	0
415	20231228	142800	21517750	9310	9310	9310	9310	2
416	20231228	142700	21499130	9240	9240	9240	9240	0
417	20231228	142600	21499130	9240	9240	9240	9240	0
418	20231228	142500	21499130	9240	9240	9240	9240	0
419	20231228	142400	21499130	9240	9240	9240	9240	0
420	20231228	142300	21499130	9240	9240	9240	9240	0
421	20231228	142200	21499130	9240	9240	9240	9240	0
422	20231228	142100	21499130	9240	9240	9240	9240	0
423	20231228	142000	21499130	9240	9240	9240	9240	0
424	20231228	141900	21499130	9240	9240	9240	9240	0
425	20231228	141800	21499130	9240	9240	9240	9240	0
426	20231228	141700	21499130	9240	9260	9260	9240	87
427	20231228	141600	20693790	9270	9270	9270	9270	0
428	20231228	141500	20693790	9270	9270	9270	9270	56
429	20231228	141400	20174670	9270	9270	9270	9270	0
430	20231228	141300	20174670	9270	9270	9270	9270	0
431	20231228	141200	20174670	9270	9270	9270	9270	9
432	20231228	141100	20091240	9260	9260	9260	9260	0
433	20231228	141000	20091240	9260	9260	9260	9260	0
434	20231228	140900	20091240	9260	9260	9260	9260	0
435	20231228	140800	20091240	9260	9260	9260	9260	20
436	20231228	140700	19906040	9270	9270	9270	9270	14
437	20231228	140600	19776260	9270	9270	9270	9270	16
438	20231228	140500	19627940	9310	9310	9310	9310	0
439	20231228	140400	19627940	9310	9310	9310	9310	0
440	20231228	140300	19627940	9310	9310	9310	9310	0
441	20231228	140200	19627940	9310	9310	9310	9310	0
442	20231228	140100	19627940	9310	9310	9310	9310	0
443	20231228	140000	19627940	9310	9310	9310	9310	0
444	20231228	135900	19627940	9310	9310	9310	9310	0
445	20231228	135800	19627940	9310	9310	9310	9310	0
446	20231228	135700	19627940	9310	9310	9310	9310	0
447	20231228	135600	19627940	9310	9310	9310	9310	0
448	20231228	135500	19627940	9310	9310	9310	9310	0
449	20231228	135400	19627940	9310	9310	9310	9310	0
450	20231228	135300	19627940	9310	9310	9310	9310	0
451	20231228	135200	19627940	9310	9310	9310	9310	0
452	20231228	135100	19627940	9310	9310	9310	9310	0
453	20231228	135000	19627940	9310	9310	9310	9310	0
454	20231228	134900	19627940	9310	9310	9310	9310	0
455	20231228	134800	19627940	9310	9310	9310	9310	0
456	20231228	134700	19627940	9310	9310	9310	9310	0
457	20231228	134600	19627940	9310	9310	9310	9310	0
458	20231228	134500	19627940	9310	9310	9310	9310	0
459	20231228	134400	19627940	9310	9310	9310	9310	0
460	20231228	134300	19627940	9310	9310	9310	9310	0
461	20231228	134200	19627940	9310	9310	9310	9310	0
462	20231228	134100	19627940	9310	9310	9310	9310	0
463	20231228	134000	19627940	9310	9310	9310	9310	0
464	20231228	133900	19627940	9310	9310	9310	9310	0
465	20231228	133800	19627940	9310	9310	9310	9310	0
466	20231228	133700	19627940	9310	9310	9310	9310	0
467	20231228	133600	19627940	9310	9310	9310	9310	0
468	20231228	133500	19627940	9310	9310	9310	9310	0
469	20231228	133400	19627940	9310	9310	9310	9310	0
470	20231228	133300	19627940	9310	9310	9310	9310	0
471	20231228	133200	19627940	9310	9310	9310	9310	0
472	20231228	133100	19627940	9310	9310	9310	9310	0
473	20231228	133000	19627940	9310	9310	9310	9310	0
474	20231228	132900	19627940	9310	9310	9310	9310	0
475	20231228	132800	19627940	9310	9310	9310	9310	0
476	20231228	132700	19627940	9310	9310	9310	9310	0
477	20231228	132600	19627940	9310	9310	9310	9310	0
478	20231228	132500	19627940	9310	9310	9310	9310	0
479	20231228	132400	19627940	9310	9310	9310	9310	0
480	20231228	132300	19627940	9310	9310	9310	9310	4
481	20231228	132200	19590700	9310	9310	9310	9310	0
482	20231228	132100	19590700	9310	9310	9310	9310	0
483	20231228	132000	19590700	9310	9310	9310	9310	1
484	20231228	131900	19581390	9310	9310	9310	9310	0
485	20231228	131800	19581390	9310	9310	9310	9310	0
486	20231228	131700	19581390	9310	9310	9310	9310	0
487	20231228	131600	19581390	9310	9310	9310	9310	0
488	20231228	131500	19581390	9310	9310	9310	9310	0
489	20231228	131400	19581390	9310	9310	9310	9310	0
490	20231228	131300	19581390	9310	9310	9310	9310	0
491	20231228	131200	19581390	9310	9310	9310	9310	0
492	20231228	131100	19581390	9310	9310	9310	9310	0
493	20231228	131000	19581390	9310	9310	9310	9310	0
494	20231228	130900	19581390	9310	9310	9310	9310	1
495	20231228	130800	19572080	9310	9310	9310	9310	0
496	20231228	130700	19572080	9310	9310	9310	9310	0
497	20231228	130600	19572080	9310	9310	9310	9310	0
498	20231228	130500	19572080	9310	9310	9310	9310	0
499	20231228	130400	19572080	9310	9310	9310	9310	0
500	20231228	130300	19572080	9310	9310	9310	9310	0
501	20231228	130200	19572080	9310	9310	9310	9310	0
502	20231228	130100	19572080	9310	9310	9310	9310	0
503	20231228	130000	19572080	9310	9310	9310	9310	0
504	20231228	125900	19572080	9310	9310	9310	9310	0
505	20231228	125800	19572080	9310	9310	9310	9310	1
506	20231228	125700	19562770	9310	9310	9310	9310	0
507	20231228	125600	19562770	9310	9310	9310	9310	0
508	20231228	125500	19562770	9310	9310	9310	9310	0
509	20231228	125400	19562770	9310	9310	9310	9310	0
510	20231228	125300	19562770	9310	9310	9310	9310	0
511	20231228	125200	19562770	9310	9310	9310	9310	0
512	20231228	125100	19562770	9310	9310	9310	9310	0
513	20231228	125000	19562770	9310	9310	9310	9310	0
514	20231228	124900	19562770	9310	9310	9310	9310	0
515	20231228	124800	19562770	9310	9310	9310	9310	0
516	20231228	124700	19562770	9310	9310	9310	9310	1
517	20231228	124600	19553460	9310	9310	9310	9310	0
518	20231228	124500	19553460	9310	9310	9310	9310	0
519	20231228	124400	19553460	9310	9310	9310	9310	0
520	20231228	124300	19553460	9310	9310	9310	9310	1
521	20231228	124200	19544150	9310	9310	9310	9310	0
522	20231228	124100	19544150	9310	9310	9310	9310	0
523	20231228	124000	19544150	9310	9310	9310	9310	0
524	20231228	123900	19544150	9310	9310	9310	9310	0
525	20231228	123800	19544150	9310	9310	9310	9310	1
526	20231228	123700	19534840	9310	9310	9310	9310	0
527	20231228	123600	19534840	9310	9310	9310	9310	1
528	20231228	123500	19525530	9310	9310	9310	9310	0
529	20231228	123400	19525530	9310	9310	9310	9310	0
530	20231228	123300	19525530	9310	9310	9310	9310	0
531	20231228	123200	19525530	9310	9310	9310	9310	0
532	20231228	123100	19525530	9310	9310	9310	9310	0
533	20231228	123000	19525530	9310	9310	9310	9310	0
534	20231228	122900	19525530	9310	9310	9310	9310	0
535	20231228	122800	19525530	9310	9310	9310	9310	0
536	20231228	122700	19525530	9310	9310	9310	9310	0
537	20231228	122600	19525530	9310	9310	9310	9310	0
538	20231228	122500	19525530	9310	9310	9310	9310	1
539	20231228	122400	19516220	9310	9310	9310	9310	0
540	20231228	122300	19516220	9310	9310	9310	9310	0
541	20231228	122200	19516220	9310	9310	9310	9310	0
542	20231228	122100	19516220	9310	9310	9310	9310	0
543	20231228	122000	19516220	9310	9310	9310	9310	0
544	20231228	121900	19516220	9310	9310	9310	9310	0
545	20231228	121800	19516220	9310	9310	9310	9310	0
546	20231228	121700	19516220	9310	9310	9310	9310	0
547	20231228	121600	19516220	9310	9310	9310	9310	0
548	20231228	121500	19516220	9310	9310	9310	9310	0
549	20231228	121400	19516220	9310	9310	9310	9310	1
550	20231228	121300	19506910	9310	9310	9310	9310	0
551	20231228	121200	19506910	9310	9310	9310	9310	0
552	20231228	121100	19506910	9310	9310	9310	9310	0
553	20231228	121000	19506910	9310	9310	9310	9310	0
554	20231228	120900	19506910	9310	9310	9310	9310	0
555	20231228	120800	19506910	9310	9310	9310	9310	0
556	20231228	120700	19506910	9310	9310	9310	9310	0
557	20231228	120600	19506910	9310	9310	9310	9310	0
558	20231228	120500	19506910	9310	9310	9310	9310	0
559	20231228	120400	19506910	9310	9310	9310	9310	0
560	20231228	120300	19506910	9310	9300	9310	9300	4
561	20231228	120200	19469700	9310	9310	9310	9310	0
562	20231228	120100	19469700	9310	9310	9310	9310	0
563	20231228	120000	19469700	9310	9310	9310	9310	10
564	20231228	115900	19376600	9310	9310	9310	9310	0
565	20231228	115800	19376600	9310	9310	9310	9310	0
566	20231228	115700	19376600	9310	9310	9310	9310	0
567	20231228	115600	19376600	9310	9310	9310	9310	0
568	20231228	115500	19376600	9310	9310	9310	9310	0
569	20231228	115400	19376600	9310	9310	9310	9310	0
570	20231228	115300	19376600	9310	9310	9310	9310	0
571	20231228	115200	19376600	9310	9300	9310	9300	3
572	20231228	115100	19348690	9310	9310	9310	9310	0
573	20231228	115000	19348690	9310	9310	9310	9310	0
574	20231228	114900	19348690	9310	9310	9310	9310	0
575	20231228	114800	19348690	9310	9310	9310	9310	0
576	20231228	114700	19348690	9310	9310	9310	9310	0
577	20231228	114600	19348690	9310	9310	9310	9310	0
578	20231228	114500	19348690	9310	9310	9310	9310	0
579	20231228	114400	19348690	9310	9310	9310	9310	0
580	20231228	114300	19348690	9310	9310	9310	9310	0
581	20231228	114200	19348690	9310	9310	9310	9310	0
582	20231228	114100	19348690	9310	9310	9310	9310	0
583	20231228	114000	19348690	9310	9310	9310	9310	0
584	20231228	113900	19348690	9310	9310	9310	9310	0
585	20231228	113800	19348690	9310	9310	9310	9310	0
586	20231228	113700	19348690	9310	9310	9310	9310	10
587	20231228	113600	19255590	9330	9300	9330	9300	10
588	20231228	113500	19162520	9220	9220	9220	9220	0
589	20231228	113400	19162520	9220	9220	9220	9220	0
590	20231228	113300	19162520	9220	9220	9220	9220	0
591	20231228	113200	19162520	9220	9220	9220	9220	0
592	20231228	113100	19162520	9220	9220	9220	9220	4
593	20231228	113000	19125640	9200	9340	9340	9200	50
594	20231228	112900	18661040	9360	9360	9360	9360	0
595	20231228	112800	18661040	9360	9360	9360	9360	0
596	20231228	112700	18661040	9360	9360	9360	9360	0
597	20231228	112600	18661040	9360	9360	9360	9360	0
598	20231228	112500	18661040	9360	9360	9360	9360	0
599	20231228	112400	18661040	9360	9360	9360	9360	0
600	20231228	112300	18661040	9360	9360	9360	9360	0
601	20231228	112200	18661040	9360	9360	9360	9360	0
602	20231228	112100	18661040	9360	9250	9390	9250	850
603	20231228	112000	10793190	9250	9250	9250	9250	0
604	20231228	111900	10793190	9250	9250	9250	9250	0
605	20231228	111800	10793190	9250	9250	9250	9250	231
606	20231228	111700	8656440	9250	9250	9250	9250	0
607	20231228	111600	8656440	9250	9250	9250	9250	0
608	20231228	111500	8656440	9250	9250	9250	9250	0
609	20231228	111400	8656440	9250	9250	9250	9250	0
610	20231228	111300	8656440	9250	9250	9250	9250	0
611	20231228	111200	8656440	9250	9250	9250	9250	1
612	20231228	111100	8647190	9230	9230	9230	9230	0
613	20231228	111000	8647190	9230	9230	9230	9230	45
614	20231228	110900	8231840	9230	9230	9230	9230	0
615	20231228	110800	8231840	9230	9230	9230	9230	0
616	20231228	110700	8231840	9230	9230	9230	9230	0
617	20231228	110600	8231840	9230	9230	9230	9230	0
618	20231228	110500	8231840	9230	9230	9230	9230	0
619	20231228	110400	8231840	9230	9230	9230	9230	0
620	20231228	110300	8231840	9230	9230	9230	9230	0
621	20231228	110200	8231840	9230	9230	9230	9230	0
622	20231228	110100	8231840	9230	9230	9230	9230	0
623	20231228	110000	8231840	9230	9230	9230	9230	0
624	20231228	105900	8231840	9230	9230	9230	9230	3
625	20231228	105800	8204150	9230	9230	9230	9230	0
626	20231228	105700	8204150	9230	9230	9230	9230	0
627	20231228	105600	8204150	9230	9230	9230	9230	63
628	20231228	105500	7622660	9250	9250	9250	9250	0
629	20231228	105400	7622660	9250	9250	9250	9250	0
630	20231228	105300	7622660	9250	9250	9250	9250	0
631	20231228	105200	7622660	9250	9230	9250	9230	157
632	20231228	105100	6173530	9230	9230	9230	9230	0
633	20231228	105000	6173530	9230	9230	9230	9230	10
634	20231228	104900	6081230	9230	9250	9250	9230	16
635	20231228	104800	5933390	9250	9250	9250	9250	0
636	20231228	104700	5933390	9250	9250	9250	9250	0
637	20231228	104600	5933390	9250	9250	9250	9250	1
638	20231228	104500	5924140	9240	9240	9240	9240	4
639	20231228	104400	5887180	9240	9240	9240	9240	20
640	20231228	104300	5702380	9240	9240	9240	9240	0
641	20231228	104200	5702380	9240	9240	9240	9240	6
642	20231228	104100	5646940	9250	9250	9250	9250	0
643	20231228	104000	5646940	9250	9250	9250	9250	74
644	20231228	103900	4962440	9250	9250	9250	9250	1
645	20231228	103800	4953190	9230	9230	9230	9230	0
646	20231228	103700	4953190	9230	9230	9230	9230	0
647	20231228	103600	4953190	9230	9230	9230	9230	0
648	20231228	103500	4953190	9230	9230	9230	9230	0
649	20231228	103400	4953190	9230	9230	9230	9230	7
650	20231228	103300	4888580	9230	9240	9240	9230	104
651	20231228	103200	3928610	9230	9230	9230	9230	0
652	20231228	103100	3928610	9230	9230	9230	9230	0
653	20231228	103000	3928610	9230	9230	9230	9230	3
654	20231228	102900	3900920	9230	9230	9230	9230	0
655	20231228	102800	3900920	9230	9230	9230	9230	0
656	20231228	102700	3900920	9230	9230	9230	9230	0
657	20231228	102600	3900920	9230	9230	9230	9230	0
658	20231228	102500	3900920	9230	9230	9230	9230	0
659	20231228	102400	3900920	9230	9230	9230	9230	55
660	20231228	102300	3393270	9230	9230	9230	9230	2
661	20231228	102200	3374810	9230	9230	9230	9230	0
662	20231228	102100	3374810	9230	9230	9230	9230	0
663	20231228	102000	3374810	9230	9230	9230	9230	2
664	20231228	101900	3356350	9230	9230	9230	9230	1
665	20231228	101800	3347120	9150	9150	9150	9150	0
666	20231228	101700	3347120	9150	9150	9150	9150	0
667	20231228	101600	3347120	9150	9150	9150	9150	0
668	20231228	101500	3347120	9150	9150	9150	9150	0
669	20231228	101400	3347120	9150	9150	9150	9150	0
670	20231228	101300	3347120	9150	9150	9150	9150	0
671	20231228	101200	3347120	9150	9150	9150	9150	0
672	20231228	101100	3347120	9150	9150	9150	9150	0
673	20231228	101000	3347120	9150	9150	9150	9150	0
674	20231228	100900	3347120	9150	9150	9150	9150	0
675	20231228	100800	3347120	9150	9150	9150	9150	28
676	20231228	100700	3090920	9160	9160	9160	9160	0
677	20231228	100600	3090920	9160	9160	9160	9160	0
678	20231228	100500	3090920	9160	9160	9160	9160	131
679	20231228	100400	1890960	9250	9250	9250	9250	0
680	20231228	100300	1890960	9250	9250	9250	9250	0
681	20231228	100200	1890960	9250	9250	9250	9250	0
682	20231228	100100	1890960	9250	9250	9250	9250	0
683	20231228	100000	1890960	9250	9250	9250	9250	0
684	20231228	095900	1890960	9250	9250	9250	9250	0
685	20231228	095800	1890960	9250	9250	9250	9250	0
686	20231228	095700	1890960	9250	9250	9250	9250	0
687	20231228	095600	1890960	9250	9250	9250	9250	0
688	20231228	095500	1890960	9250	9250	9250	9250	0
689	20231228	095400	1890960	9250	9250	9250	9250	0
690	20231228	095300	1890960	9250	9250	9250	9250	0
691	20231228	095200	1890960	9250	9250	9250	9250	0
692	20231228	095100	1890960	9250	9250	9250	9250	0
693	20231228	095000	1890960	9250	9250	9250	9250	0
694	20231228	094900	1890960	9250	9250	9250	9250	0
695	20231228	094800	1890960	9250	9250	9250	9250	0
696	20231228	094700	1890960	9250	9250	9250	9250	0
697	20231228	094600	1890960	9250	9250	9250	9250	0
698	20231228	094500	1890960	9250	9250	9250	9250	0
699	20231228	094400	1890960	9250	9250	9250	9250	0
700	20231228	094300	1890960	9250	9250	9250	9250	0
701	20231228	094200	1890960	9250	9250	9250	9250	0
702	20231228	094100	1890960	9250	9250	9250	9250	0
703	20231228	094000	1890960	9250	9250	9250	9250	0
704	20231228	093900	1890960	9250	9240	9250	9240	27
705	20231228	093800	1641220	9240	9240	9240	9240	0
706	20231228	093700	1641220	9240	9160	9240	9160	3
707	20231228	093600	1613660	9150	9150	9150	9150	0
708	20231228	093500	1613660	9150	9150	9150	9150	0
709	20231228	093400	1613660	9150	9150	9150	9150	0
710	20231228	093300	1613660	9150	9150	9150	9150	0
711	20231228	093200	1613660	9150	9150	9150	9150	0
712	20231228	093100	1613660	9150	9150	9150	9150	0
713	20231228	093000	1613660	9150	9150	9150	9150	0
714	20231228	092900	1613660	9150	9150	9150	9150	0
715	20231228	092800	1613660	9150	9150	9150	9150	0
716	20231228	092700	1613660	9150	9180	9180	9150	100
717	20231228	092600	697800	9250	9250	9250	9250	0
718	20231228	092500	697800	9250	9250	9250	9250	0
719	20231228	092400	697800	9250	9250	9250	9250	0
720	20231228	092300	697800	9250	9250	9250	9250	0
721	20231228	092200	697800	9250	9250	9250	9250	0
722	20231228	092100	697800	9250	9250	9250	9250	0
723	20231228	092000	697800	9250	9250	9250	9250	0
724	20231228	091900	697800	9250	9250	9250	9250	0
725	20231228	091800	697800	9250	9250	9250	9250	0
726	20231228	091700	697800	9250	9250	9250	9250	0
727	20231228	091600	697800	9250	9250	9250	9250	10
728	20231228	091500	605300	9250	9250	9250	9250	0
729	20231228	091400	605300	9250	9250	9250	9250	0
730	20231228	091300	605300	9250	9250	9250	9250	1
731	20231228	091200	596050	9170	9170	9170	9170	0
732	20231228	091100	596050	9170	9170	9170	9170	0
733	20231228	091000	596050	9170	9170	9170	9170	4
734	20231228	090900	559370	9170	9170	9170	9170	0
735	20231228	090800	559370	9170	9170	9170	9170	0
736	20231228	090700	559370	9170	9170	9170	9170	0
737	20231228	090600	559370	9170	9170	9170	9170	0
738	20231228	090500	559370	9170	9170	9170	9170	0
739	20231228	090400	559370	9170	9170	9170	9170	0
740	20231228	090300	559370	9170	9170	9170	9170	0
741	20231228	090200	559370	9170	9170	9170	9170	0
742	20231228	090100	559370	9170	9170	9170	9170	21
743	20231228	090000	366800	9170	9170	9170	9170	40