KissMeData/361390/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	212200	229449140	16680	16680	16680	16680	168
3	20231228	212100	229449140	16680	16680	16680	16680	0
4	20231228	212000	229449140	16680	16680	16680	16680	0
5	20231228	211900	229449140	16680	16680	16680	16680	0
6	20231228	211800	229449140	16680	16680	16680	16680	0
7	20231228	211700	229449140	16680	16680	16680	16680	0
8	20231228	211600	229449140	16680	16680	16680	16680	0
9	20231228	211500	229449140	16680	16680	16680	16680	0
10	20231228	211400	229449140	16680	16680	16680	16680	0
11	20231228	211300	229449140	16680	16680	16680	16680	0
12	20231228	211200	229449140	16680	16680	16680	16680	0
13	20231228	211100	229449140	16680	16680	16680	16680	0
14	20231228	211000	229449140	16680	16680	16680	16680	0
15	20231228	210900	229449140	16680	16680	16680	16680	0
16	20231228	210800	229449140	16680	16680	16680	16680	0
17	20231228	210700	229449140	16680	16680	16680	16680	0
18	20231228	210600	229449140	16680	16680	16680	16680	0
19	20231228	210500	229449140	16680	16680	16680	16680	0
20	20231228	210400	229449140	16680	16680	16680	16680	0
21	20231228	210300	229449140	16680	16680	16680	16680	0
22	20231228	210200	229449140	16680	16680	16680	16680	0
23	20231228	210100	229449140	16680	16680	16680	16680	0
24	20231228	210000	229449140	16680	16680	16680	16680	0
25	20231228	205900	229449140	16680	16680	16680	16680	0
26	20231228	205800	229449140	16680	16680	16680	16680	0
27	20231228	205700	229449140	16680	16680	16680	16680	0
28	20231228	205600	229449140	16680	16680	16680	16680	0
29	20231228	205500	229449140	16680	16680	16680	16680	0
30	20231228	205400	229449140	16680	16680	16680	16680	0
31	20231228	205300	229449140	16680	16680	16680	16680	0
32	20231228	205200	229449140	16680	16680	16680	16680	168
33	20231228	205100	229449140	16680	16680	16680	16680	0
34	20231228	205000	229449140	16680	16680	16680	16680	0
35	20231228	204900	229449140	16680	16680	16680	16680	0
36	20231228	204800	229449140	16680	16680	16680	16680	0
37	20231228	204700	229449140	16680	16680	16680	16680	0
38	20231228	204600	229449140	16680	16680	16680	16680	0
39	20231228	204500	229449140	16680	16680	16680	16680	0
40	20231228	204400	229449140	16680	16680	16680	16680	0
41	20231228	204300	229449140	16680	16680	16680	16680	0
42	20231228	204200	229449140	16680	16680	16680	16680	0
43	20231228	204100	229449140	16680	16680	16680	16680	0
44	20231228	204000	229449140	16680	16680	16680	16680	0
45	20231228	203900	229449140	16680	16680	16680	16680	0
46	20231228	203800	229449140	16680	16680	16680	16680	0
47	20231228	203700	229449140	16680	16680	16680	16680	0
48	20231228	203600	229449140	16680	16680	16680	16680	0
49	20231228	203500	229449140	16680	16680	16680	16680	0
50	20231228	203400	229449140	16680	16680	16680	16680	0
51	20231228	203300	229449140	16680	16680	16680	16680	0
52	20231228	203200	229449140	16680	16680	16680	16680	0
53	20231228	203100	229449140	16680	16680	16680	16680	0
54	20231228	203000	229449140	16680	16680	16680	16680	0
55	20231228	202900	229449140	16680	16680	16680	16680	0
56	20231228	202800	229449140	16680	16680	16680	16680	0
57	20231228	202700	229449140	16680	16680	16680	16680	0
58	20231228	202600	229449140	16680	16680	16680	16680	0
59	20231228	202500	229449140	16680	16680	16680	16680	0
60	20231228	202400	229449140	16680	16680	16680	16680	0
61	20231228	202300	229449140	16680	16680	16680	16680	0
62	20231228	202200	229449140	16680	16680	16680	16680	168
63	20231228	202100	229449140	16680	16680	16680	16680	0
64	20231228	202000	229449140	16680	16680	16680	16680	0
65	20231228	201900	229449140	16680	16680	16680	16680	0
66	20231228	201800	229449140	16680	16680	16680	16680	0
67	20231228	201700	229449140	16680	16680	16680	16680	0
68	20231228	201600	229449140	16680	16680	16680	16680	0
69	20231228	201500	229449140	16680	16680	16680	16680	0
70	20231228	201400	229449140	16680	16680	16680	16680	0
71	20231228	201300	229449140	16680	16680	16680	16680	0
72	20231228	201200	229449140	16680	16680	16680	16680	0
73	20231228	201100	229449140	16680	16680	16680	16680	0
74	20231228	201000	229449140	16680	16680	16680	16680	0
75	20231228	200900	229449140	16680	16680	16680	16680	0
76	20231228	200800	229449140	16680	16680	16680	16680	0
77	20231228	200700	229449140	16680	16680	16680	16680	0
78	20231228	200600	229449140	16680	16680	16680	16680	0
79	20231228	200500	229449140	16680	16680	16680	16680	0
80	20231228	200400	229449140	16680	16680	16680	16680	0
81	20231228	200300	229449140	16680	16680	16680	16680	0
82	20231228	200200	229449140	16680	16680	16680	16680	0
83	20231228	200100	229449140	16680	16680	16680	16680	0
84	20231228	200000	229449140	16680	16680	16680	16680	0
85	20231228	195900	229449140	16680	16680	16680	16680	0
86	20231228	195800	229449140	16680	16680	16680	16680	0
87	20231228	195700	229449140	16680	16680	16680	16680	0
88	20231228	195600	229449140	16680	16680	16680	16680	0
89	20231228	195500	229449140	16680	16680	16680	16680	0
90	20231228	195400	229449140	16680	16680	16680	16680	0
91	20231228	195300	229449140	16680	16680	16680	16680	0
92	20231228	195200	229449140	16680	16680	16680	16680	168
93	20231228	195100	229449140	16680	16680	16680	16680	0
94	20231228	195000	229449140	16680	16680	16680	16680	0
95	20231228	194900	229449140	16680	16680	16680	16680	0
96	20231228	194800	229449140	16680	16680	16680	16680	0
97	20231228	194700	229449140	16680	16680	16680	16680	0
98	20231228	194600	229449140	16680	16680	16680	16680	0
99	20231228	194500	229449140	16680	16680	16680	16680	0
100	20231228	194400	229449140	16680	16680	16680	16680	0
101	20231228	194300	229449140	16680	16680	16680	16680	0
102	20231228	194200	229449140	16680	16680	16680	16680	0
103	20231228	194100	229449140	16680	16680	16680	16680	0
104	20231228	194000	229449140	16680	16680	16680	16680	0
105	20231228	193900	229449140	16680	16680	16680	16680	0
106	20231228	193800	229449140	16680	16680	16680	16680	0
107	20231228	193700	229449140	16680	16680	16680	16680	0
108	20231228	193600	229449140	16680	16680	16680	16680	0
109	20231228	193500	229449140	16680	16680	16680	16680	0
110	20231228	193400	229449140	16680	16680	16680	16680	0
111	20231228	193300	229449140	16680	16680	16680	16680	0
112	20231228	193200	229449140	16680	16680	16680	16680	0
113	20231228	193100	229449140	16680	16680	16680	16680	0
114	20231228	193000	229449140	16680	16680	16680	16680	0
115	20231228	192900	229449140	16680	16680	16680	16680	0
116	20231228	192800	229449140	16680	16680	16680	16680	0
117	20231228	192700	229449140	16680	16680	16680	16680	0
118	20231228	192600	229449140	16680	16680	16680	16680	0
119	20231228	192500	229449140	16680	16680	16680	16680	0
120	20231228	192400	229449140	16680	16680	16680	16680	0
121	20231228	192300	229449140	16680	16680	16680	16680	0
122	20231228	192200	229449140	16680	16680	16680	16680	168
123	20231228	192100	229449140	16680	16680	16680	16680	0
124	20231228	192000	229449140	16680	16680	16680	16680	0
125	20231228	191900	229449140	16680	16680	16680	16680	0
126	20231228	191800	229449140	16680	16680	16680	16680	0
127	20231228	191700	229449140	16680	16680	16680	16680	0
128	20231228	191600	229449140	16680	16680	16680	16680	0
129	20231228	191500	229449140	16680	16680	16680	16680	0
130	20231228	191400	229449140	16680	16680	16680	16680	0
131	20231228	191300	229449140	16680	16680	16680	16680	0
132	20231228	191200	229449140	16680	16680	16680	16680	0
133	20231228	191100	229449140	16680	16680	16680	16680	0
134	20231228	191000	229449140	16680	16680	16680	16680	0
135	20231228	190900	229449140	16680	16680	16680	16680	0
136	20231228	190800	229449140	16680	16680	16680	16680	0
137	20231228	190700	229449140	16680	16680	16680	16680	0
138	20231228	190600	229449140	16680	16680	16680	16680	0
139	20231228	190500	229449140	16680	16680	16680	16680	0
140	20231228	190400	229449140	16680	16680	16680	16680	0
141	20231228	190300	229449140	16680	16680	16680	16680	0
142	20231228	190200	229449140	16680	16680	16680	16680	0
143	20231228	190100	229449140	16680	16680	16680	16680	0
144	20231228	190000	229449140	16680	16680	16680	16680	0
145	20231228	185900	229449140	16680	16680	16680	16680	0
146	20231228	185800	229449140	16680	16680	16680	16680	0
147	20231228	185700	229449140	16680	16680	16680	16680	0
148	20231228	185600	229449140	16680	16680	16680	16680	0
149	20231228	185500	229449140	16680	16680	16680	16680	0
150	20231228	185400	229449140	16680	16680	16680	16680	0
151	20231228	185300	229449140	16680	16680	16680	16680	0
152	20231228	185200	229449140	16680	16680	16680	16680	168
153	20231228	185100	229449140	16680	16680	16680	16680	0
154	20231228	185000	229449140	16680	16680	16680	16680	0
155	20231228	184900	229449140	16680	16680	16680	16680	0
156	20231228	184800	229449140	16680	16680	16680	16680	0
157	20231228	184700	229449140	16680	16680	16680	16680	0
158	20231228	184600	229449140	16680	16680	16680	16680	0
159	20231228	184500	229449140	16680	16680	16680	16680	0
160	20231228	184400	229449140	16680	16680	16680	16680	0
161	20231228	184300	229449140	16680	16680	16680	16680	0
162	20231228	184200	229449140	16680	16680	16680	16680	0
163	20231228	184100	229449140	16680	16680	16680	16680	0
164	20231228	184000	229449140	16680	16680	16680	16680	0
165	20231228	183900	229449140	16680	16680	16680	16680	0
166	20231228	183800	229449140	16680	16680	16680	16680	0
167	20231228	183700	229449140	16680	16680	16680	16680	0
168	20231228	183600	229449140	16680	16680	16680	16680	0
169	20231228	183500	229449140	16680	16680	16680	16680	0
170	20231228	183400	229449140	16680	16680	16680	16680	0
171	20231228	183300	229449140	16680	16680	16680	16680	0
172	20231228	183200	229449140	16680	16680	16680	16680	0
173	20231228	183100	229449140	16680	16680	16680	16680	0
174	20231228	183000	229449140	16680	16680	16680	16680	0
175	20231228	182900	229449140	16680	16680	16680	16680	0
176	20231228	182800	229449140	16680	16680	16680	16680	0
177	20231228	182700	229449140	16680	16680	16680	16680	0
178	20231228	182600	229449140	16680	16680	16680	16680	0
179	20231228	182500	229449140	16680	16680	16680	16680	0
180	20231228	182400	229449140	16680	16680	16680	16680	0
181	20231228	182300	229449140	16680	16680	16680	16680	0
182	20231228	182200	229449140	16680	16680	16680	16680	168
183	20231228	182100	229449140	16680	16680	16680	16680	0
184	20231228	182000	229449140	16680	16680	16680	16680	0
185	20231228	181900	229449140	16680	16680	16680	16680	0
186	20231228	181800	229449140	16680	16680	16680	16680	0
187	20231228	181700	229449140	16680	16680	16680	16680	0
188	20231228	181600	229449140	16680	16680	16680	16680	0
189	20231228	181500	229449140	16680	16680	16680	16680	0
190	20231228	181400	229449140	16680	16680	16680	16680	0
191	20231228	181300	229449140	16680	16680	16680	16680	0
192	20231228	181200	229449140	16680	16680	16680	16680	0
193	20231228	181100	229449140	16680	16680	16680	16680	0
194	20231228	181000	229449140	16680	16680	16680	16680	0
195	20231228	180900	229449140	16680	16680	16680	16680	0
196	20231228	180800	229449140	16680	16680	16680	16680	0
197	20231228	180700	229449140	16680	16680	16680	16680	0
198	20231228	180600	229449140	16680	16680	16680	16680	0
199	20231228	180500	229449140	16680	16680	16680	16680	0
200	20231228	180400	229449140	16680	16680	16680	16680	0
201	20231228	180300	229449140	16680	16680	16680	16680	0
202	20231228	180200	229449140	16680	16680	16680	16680	0
203	20231228	180100	229449140	16680	16680	16680	16680	0
204	20231228	180000	229449140	16680	16680	16680	16680	0
205	20231228	175900	229449140	16680	16680	16680	16680	0
206	20231228	175800	229449140	16680	16680	16680	16680	0
207	20231228	175700	229449140	16680	16680	16680	16680	0
208	20231228	175600	229449140	16680	16680	16680	16680	0
209	20231228	175500	229449140	16680	16680	16680	16680	0
210	20231228	175400	229449140	16680	16680	16680	16680	0
211	20231228	175300	229449140	16680	16680	16680	16680	0
212	20231228	175200	229449140	16680	16680	16680	16680	168
213	20231228	175100	229449140	16680	16680	16680	16680	0
214	20231228	175000	229449140	16680	16680	16680	16680	0
215	20231228	174900	229449140	16680	16680	16680	16680	0
216	20231228	174800	229449140	16680	16680	16680	16680	0
217	20231228	174700	229449140	16680	16680	16680	16680	0
218	20231228	174600	229449140	16680	16680	16680	16680	0
219	20231228	174500	229449140	16680	16680	16680	16680	0
220	20231228	174400	229449140	16680	16680	16680	16680	0
221	20231228	174300	229449140	16680	16680	16680	16680	0
222	20231228	174200	229449140	16680	16680	16680	16680	0
223	20231228	174100	229449140	16680	16680	16680	16680	0
224	20231228	174000	229449140	16680	16680	16680	16680	0
225	20231228	173900	229449140	16680	16680	16680	16680	0
226	20231228	173800	229449140	16680	16680	16680	16680	0
227	20231228	173700	229449140	16680	16680	16680	16680	0
228	20231228	173600	229449140	16680	16680	16680	16680	0
229	20231228	173500	229449140	16680	16680	16680	16680	0
230	20231228	173400	229449140	16680	16680	16680	16680	0
231	20231228	173300	229449140	16680	16680	16680	16680	0
232	20231228	173200	229449140	16680	16680	16680	16680	0
233	20231228	173100	229449140	16680	16680	16680	16680	0
234	20231228	173000	229449140	16680	16680	16680	16680	0
235	20231228	172900	229449140	16680	16680	16680	16680	0
236	20231228	172800	229449140	16680	16680	16680	16680	0
237	20231228	172700	229449140	16680	16680	16680	16680	0
238	20231228	172600	229449140	16680	16680	16680	16680	0
239	20231228	172500	229449140	16680	16680	16680	16680	0
240	20231228	172400	229449140	16680	16680	16680	16680	0
241	20231228	172300	229449140	16680	16680	16680	16680	0
242	20231228	172200	229449140	16680	16680	16680	16680	168
243	20231228	172100	229449140	16680	16680	16680	16680	0
244	20231228	172000	229449140	16680	16680	16680	16680	0
245	20231228	171900	229449140	16680	16680	16680	16680	0
246	20231228	171800	229449140	16680	16680	16680	16680	0
247	20231228	171700	229449140	16680	16680	16680	16680	0
248	20231228	171600	229449140	16680	16680	16680	16680	0
249	20231228	171500	229449140	16680	16680	16680	16680	0
250	20231228	171400	229449140	16680	16680	16680	16680	0
251	20231228	171300	229449140	16680	16680	16680	16680	0
252	20231228	171200	229449140	16680	16680	16680	16680	0
253	20231228	171100	229449140	16680	16680	16680	16680	0
254	20231228	171000	229449140	16680	16680	16680	16680	0
255	20231228	170900	229449140	16680	16680	16680	16680	0
256	20231228	170800	229449140	16680	16680	16680	16680	0
257	20231228	170700	229449140	16680	16680	16680	16680	0
258	20231228	170600	229449140	16680	16680	16680	16680	0
259	20231228	170500	229449140	16680	16680	16680	16680	0
260	20231228	170400	229449140	16680	16680	16680	16680	0
261	20231228	170300	229449140	16680	16680	16680	16680	0
262	20231228	170200	229449140	16680	16680	16680	16680	0
263	20231228	170100	229449140	16680	16680	16680	16680	0
264	20231228	170000	229449140	16680	16680	16680	16680	0
265	20231228	165900	229449140	16680	16680	16680	16680	0
266	20231228	165800	229449140	16680	16680	16680	16680	0
267	20231228	165700	229449140	16680	16680	16680	16680	0
268	20231228	165600	229449140	16680	16680	16680	16680	0
269	20231228	165500	229449140	16680	16680	16680	16680	0
270	20231228	165400	229449140	16680	16680	16680	16680	0
271	20231228	165300	229449140	16680	16680	16680	16680	0
272	20231228	165200	229449140	16680	16680	16680	16680	168
273	20231228	165100	229449140	16680	16680	16680	16680	0
274	20231228	165000	229449140	16680	16680	16680	16680	0
275	20231228	164900	229449140	16680	16680	16680	16680	0
276	20231228	164800	229449140	16680	16680	16680	16680	0
277	20231228	164700	229449140	16680	16680	16680	16680	0
278	20231228	164600	229449140	16680	16680	16680	16680	0
279	20231228	164500	229449140	16680	16680	16680	16680	0
280	20231228	164400	229449140	16680	16680	16680	16680	0
281	20231228	164300	229449140	16680	16680	16680	16680	0
282	20231228	164200	229449140	16680	16680	16680	16680	0
283	20231228	164100	229449140	16680	16680	16680	16680	0
284	20231228	164000	229449140	16680	16680	16680	16680	0
285	20231228	163900	229449140	16680	16680	16680	16680	0
286	20231228	163800	229449140	16680	16680	16680	16680	0
287	20231228	163700	229449140	16680	16680	16680	16680	0
288	20231228	163600	229449140	16680	16680	16680	16680	0
289	20231228	163500	229449140	16680	16680	16680	16680	0
290	20231228	163400	229449140	16680	16680	16680	16680	0
291	20231228	163300	229449140	16680	16680	16680	16680	0
292	20231228	163200	229449140	16680	16680	16680	16680	0
293	20231228	163100	229449140	16680	16680	16680	16680	0
294	20231228	163000	229449140	16680	16680	16680	16680	0
295	20231228	162900	229449140	16680	16680	16680	16680	0
296	20231228	162800	229449140	16680	16680	16680	16680	0
297	20231228	162700	229449140	16680	16680	16680	16680	0
298	20231228	162600	229449140	16680	16680	16680	16680	0
299	20231228	162500	229449140	16680	16680	16680	16680	0
300	20231228	162400	229449140	16680	16680	16680	16680	0
301	20231228	162300	229449140	16680	16680	16680	16680	0
302	20231228	162200	229449140	16680	16680	16680	16680	168
303	20231228	162100	229449140	16680	16680	16680	16680	0
304	20231228	162000	229449140	16680	16680	16680	16680	0
305	20231228	161900	229449140	16680	16680	16680	16680	0
306	20231228	161800	229449140	16680	16680	16680	16680	0
307	20231228	161700	229449140	16680	16680	16680	16680	0
308	20231228	161600	229449140	16680	16680	16680	16680	0
309	20231228	161500	229449140	16680	16680	16680	16680	0
310	20231228	161400	229449140	16680	16680	16680	16680	0
311	20231228	161300	229449140	16680	16680	16680	16680	0
312	20231228	161200	229449140	16680	16680	16680	16680	0
313	20231228	161100	229449140	16680	16680	16680	16680	0
314	20231228	161000	229449140	16680	16680	16680	16680	0
315	20231228	160900	229449140	16680	16680	16680	16680	0
316	20231228	160800	229449140	16680	16680	16680	16680	0
317	20231228	160700	229449140	16680	16680	16680	16680	0
318	20231228	160600	229449140	16680	16680	16680	16680	0
319	20231228	160500	229449140	16680	16680	16680	16680	0
320	20231228	160400	229449140	16680	16680	16680	16680	0
321	20231228	160300	229449140	16680	16680	16680	16680	0
322	20231228	160200	229449140	16680	16680	16680	16680	0
323	20231228	160100	229449140	16680	16680	16680	16680	0
324	20231228	160000	229449140	16680	16680	16680	16680	0
325	20231228	155900	229449140	16680	16680	16680	16680	0
326	20231228	155800	229449140	16680	16680	16680	16680	0
327	20231228	155700	229449140	16680	16680	16680	16680	0
328	20231228	155600	229449140	16680	16680	16680	16680	0
329	20231228	155500	229449140	16680	16680	16680	16680	0
330	20231228	155400	229449140	16680	16680	16680	16680	0
331	20231228	155300	229449140	16680	16680	16680	16680	0
332	20231228	155200	229449140	16680	16680	16680	16680	168
333	20231228	155100	229449140	16680	16680	16680	16680	0
334	20231228	155000	229449140	16680	16680	16680	16680	0
335	20231228	154900	229449140	16680	16680	16680	16680	0
336	20231228	154800	229449140	16680	16680	16680	16680	0
337	20231228	154700	229449140	16680	16680	16680	16680	0
338	20231228	154600	229449140	16680	16680	16680	16680	0
339	20231228	154500	229449140	16680	16680	16680	16680	0
340	20231228	154400	229449140	16680	16680	16680	16680	0
341	20231228	154300	229449140	16680	16680	16680	16680	0
342	20231228	154200	229449140	16680	16680	16680	16680	0
343	20231228	154100	229449140	16680	16680	16680	16680	0
344	20231228	154000	229449140	16680	16680	16680	16680	0
345	20231228	153900	229449140	16680	16680	16680	16680	0
346	20231228	153800	229449140	16680	16680	16680	16680	0
347	20231228	153700	229449140	16680	16680	16680	16680	0
348	20231228	153600	229449140	16680	16680	16680	16680	0
349	20231228	153500	229449140	16680	16680	16680	16680	0
350	20231228	153400	229449140	16680	16680	16680	16680	0
351	20231228	153300	229449140	16680	16680	16680	16680	0
352	20231228	153200	229449140	16680	16680	16680	16680	0
353	20231228	153100	229449140	16680	16680	16680	16680	0
354	20231228	153000	229449140	16680	16680	16680	16680	168
355	20231228	152900	226646900	16680	16680	16680	16680	0
356	20231228	152800	226646900	16680	16680	16680	16680	0
357	20231228	152700	226646900	16680	16680	16680	16680	0
358	20231228	152600	226646900	16680	16680	16680	16680	0
359	20231228	152500	226646900	16680	16680	16680	16680	0
360	20231228	152400	226646900	16680	16680	16680	16680	0
361	20231228	152300	226646900	16680	16680	16680	16680	0
362	20231228	152200	226646900	16680	16680	16680	16680	0
363	20231228	152100	226646900	16680	16680	16680	16680	0
364	20231228	152000	226646900	16680	16680	16680	16680	0
365	20231228	151900	226646900	16680	16650	16680	16640	33
366	20231228	151800	226097450	16650	16680	16680	16650	54
367	20231228	151700	225196910	16680	16650	16680	16650	93
368	20231228	151600	223647610	16660	16650	16660	16650	115
369	20231228	151500	221731850	16660	16650	16660	16650	7
370	20231228	151400	221615290	16640	16640	16640	16640	0
371	20231228	151300	221615290	16640	16640	16640	16640	14
372	20231228	151200	221382330	16650	16650	16650	16650	7
373	20231228	151100	221265780	16660	16640	16660	16640	101
374	20231228	151000	219585120	16660	16640	16660	16640	18
375	20231228	150900	219285580	16680	16680	16680	16680	0
376	20231228	150800	219285580	16680	16680	16680	16680	1
377	20231228	150700	219268900	16640	16680	16680	16640	15
378	20231228	150600	219019260	16640	16660	16680	16640	77
379	20231228	150500	217736320	16640	16640	16650	16640	200
380	20231228	150400	214407760	16650	16650	16650	16650	10
381	20231228	150300	214241260	16650	16650	16650	16650	6
382	20231228	150200	214141360	16630	16630	16630	16630	14
383	20231228	150100	213908540	16660	16660	16660	16660	0
384	20231228	150000	213908540	16660	16660	16660	16660	1
385	20231228	145900	213891880	16640	16640	16660	16630	669
386	20231228	145800	202759320	16650	16650	16650	16650	1
387	20231228	145700	202742670	16650	16630	16650	16630	185
388	20231228	145600	199663550	16610	16610	16610	16610	14
389	20231228	145500	199431010	16640	16620	16640	16620	62
390	20231228	145400	198400470	16620	16620	16620	16620	57
391	20231228	145300	197453130	16630	16630	16630	16630	6
392	20231228	145200	197353350	16620	16620	16620	16620	0
393	20231228	145100	197353350	16620	16620	16620	16620	14
394	20231228	145000	197120670	16620	16620	16620	16620	0
395	20231228	144900	197120670	16620	16620	16620	16620	44
396	20231228	144800	196389390	16620	16620	16620	16620	14
397	20231228	144700	196156710	16640	16640	16640	16640	0
398	20231228	144600	196156710	16640	16620	16640	16620	87
399	20231228	144500	194709570	16630	16630	16630	16610	75
400	20231228	144400	193462600	16630	16620	16630	16620	175
401	20231228	144300	190552360	16620	16610	16620	16610	15
402	20231228	144200	190303200	16620	16620	16620	16620	4
403	20231228	144100	190236720	16620	16620	16620	16620	6
404	20231228	144000	190137000	16620	16610	16620	16600	18
405	20231228	143900	189838130	16610	16610	16610	16610	3
406	20231228	143800	189788300	16610	16620	16620	16600	158
407	20231228	143700	187164460	16600	16610	16610	16600	27
408	20231228	143600	186716130	16600	16600	16600	16600	0
409	20231228	143500	186716130	16600	16600	16600	16600	6
410	20231228	143400	186616530	16600	16600	16600	16600	15
411	20231228	143300	186367530	16600	16600	16600	16600	0
412	20231228	143200	186367530	16600	16600	16600	16600	6
413	20231228	143100	186267930	16610	16610	16610	16610	1
414	20231228	143000	186251320	16610	16610	16610	16610	10
415	20231228	142900	186085220	16610	16610	16610	16610	14
416	20231228	142800	185852680	16630	16630	16630	16630	0
417	20231228	142700	185852680	16630	16630	16630	16630	2
418	20231228	142600	185819420	16630	16600	16630	16600	121
419	20231228	142500	183810640	16600	16600	16600	16600	0
420	20231228	142400	183810640	16600	16600	16600	16600	35
421	20231228	142300	183229640	16600	16600	16600	16600	14
422	20231228	142200	182997240	16620	16620	16620	16620	6
423	20231228	142100	182897520	16600	16600	16600	16600	0
424	20231228	142000	182897520	16600	16600	16600	16600	15
425	20231228	141900	182648520	16620	16620	16620	16620	0
426	20231228	141800	182648520	16620	16600	16620	16600	20
427	20231228	141700	182316400	16600	16600	16600	16600	0
428	20231228	141600	182316400	16600	16600	16600	16600	0
429	20231228	141500	182316400	16600	16620	16620	16600	20
430	20231228	141400	181984280	16600	16620	16620	16600	30
431	20231228	141300	181485740	16620	16620	16620	16620	0
432	20231228	141200	181485740	16620	16590	16620	16590	20
433	20231228	141100	181153760	16590	16590	16590	16590	0
434	20231228	141000	181153760	16590	16590	16590	16590	0
435	20231228	140900	181153760	16590	16610	16630	16590	114
436	20231228	140800	179258680	16590	16600	16600	16590	55
437	20231228	140700	178345970	16590	16590	16590	16590	34
438	20231228	140600	177781910	16590	16590	16590	16590	0
439	20231228	140500	177781910	16590	16600	16600	16590	66
440	20231228	140400	176686370	16600	16600	16610	16600	366
441	20231228	140300	170610670	16600	16600	16600	16600	0
442	20231228	140200	170610670	16600	16620	16620	16600	327
443	20231228	140100	165181290	16620	16620	16620	16620	14
444	20231228	140000	164948610	16620	16620	16620	16620	0
445	20231228	135900	164948610	16620	16620	16620	16620	15
446	20231228	135800	164699310	16620	16620	16620	16620	14
447	20231228	135700	164466630	16620	16620	16620	16620	0
448	20231228	135600	164466630	16620	16620	16620	16620	0
449	20231228	135500	164466630	16620	16640	16640	16620	20
450	20231228	135400	164134110	16620	16620	16620	16620	0
451	20231228	135300	164134110	16620	16620	16620	16620	14
452	20231228	135200	163901430	16640	16630	16640	16630	7
453	20231228	135100	163784960	16610	16610	16610	16610	0
454	20231228	135000	163784960	16610	16610	16610	16610	14
455	20231228	134900	163552420	16650	16630	16650	16630	100
456	20231228	134800	161888700	16620	16620	16620	16620	5
457	20231228	134700	161805600	16610	16630	16630	16610	16
458	20231228	134600	161539810	16620	16620	16620	16620	0
459	20231228	134500	161539810	16620	16620	16620	16620	6
460	20231228	134400	161440090	16600	16630	16630	16600	21
461	20231228	134300	161091280	16630	16630	16630	16630	0
462	20231228	134200	161091280	16630	16600	16630	16600	23
463	20231228	134100	160709260	16620	16620	16620	16620	0
464	20231228	134000	160709260	16620	16620	16620	16620	6
465	20231228	133900	160609540	16600	16600	16600	16600	14
466	20231228	133800	160377140	16600	16600	16600	16600	0
467	20231228	133700	160377140	16600	16600	16600	16600	0
468	20231228	133600	160377140	16600	16600	16600	16600	14
469	20231228	133500	160144740	16620	16620	16620	16620	5
470	20231228	133400	160061640	16600	16600	16600	16600	0
471	20231228	133300	160061640	16600	16600	16600	16600	14
472	20231228	133200	159829240	16620	16610	16620	16610	10
473	20231228	133100	159663100	16600	16600	16600	16600	14
474	20231228	133000	159430700	16620	16620	16620	16620	0
475	20231228	132900	159430700	16620	16610	16620	16610	2
476	20231228	132800	159397470	16610	16610	16610	16610	19
477	20231228	132700	159081880	16610	16610	16610	16610	0
478	20231228	132600	159081880	16610	16610	16610	16610	0
479	20231228	132500	159081880	16610	16610	16610	16610	20
480	20231228	132400	158749680	16610	16610	16610	16610	0
481	20231228	132300	158749680	16610	16610	16610	16610	0
482	20231228	132200	158749680	16610	16610	16610	16610	14
483	20231228	132100	158517140	16620	16620	16620	16620	11
484	20231228	132000	158334320	16610	16610	16610	16610	43
485	20231228	131900	157620090	16610	16610	16610	16610	0
486	20231228	131800	157620090	16610	16600	16610	16600	11
487	20231228	131700	157437440	16600	16600	16600	16600	14
488	20231228	131600	157205040	16600	16600	16600	16600	40
489	20231228	131500	156541040	16600	16600	16600	16600	5
490	20231228	131400	156458040	16610	16600	16610	16600	17
491	20231228	131300	156175820	16600	16600	16600	16600	0
492	20231228	131200	156175820	16600	16600	16600	16600	6
493	20231228	131100	156076220	16610	16610	16610	16610	7
494	20231228	131000	155959950	16610	16610	16610	16610	0
495	20231228	130900	155959950	16610	16600	16610	16600	43
496	20231228	130800	155246120	16600	16600	16600	16600	19
497	20231228	130700	154930720	16610	16610	16610	16610	5
498	20231228	130600	154847670	16610	16610	16610	16610	6
499	20231228	130500	154748010	16610	16610	16610	16610	6
500	20231228	130400	154648350	16620	16620	16620	16620	0
501	20231228	130300	154648350	16620	16610	16620	16610	15
502	20231228	130200	154399190	16610	16610	16610	16610	5
503	20231228	130100	154316140	16610	16610	16610	16610	5
504	20231228	130000	154233090	16600	16610	16610	16600	15
505	20231228	125900	153984080	16600	16600	16600	16600	0
506	20231228	125800	153984080	16600	16600	16600	16600	38
507	20231228	125700	153353280	16600	16610	16610	16600	276
508	20231228	125600	148771060	16610	16610	16610	16610	0
509	20231228	125500	148771060	16610	16610	16610	16610	19
510	20231228	125400	148455470	16620	16620	16620	16620	0
511	20231228	125300	148455470	16620	16620	16620	16620	0
512	20231228	125200	148455470	16620	16620	16620	16620	8
513	20231228	125100	148322510	16620	16620	16620	16620	0
514	20231228	125000	148322510	16620	16620	16620	16620	6
515	20231228	124900	148222790	16610	16610	16610	16610	19
516	20231228	124800	147907200	16600	16600	16600	16600	5
517	20231228	124700	147824200	16600	16600	16600	16600	0
518	20231228	124600	147824200	16600	16600	16600	16600	14
519	20231228	124500	147591800	16600	16600	16600	16600	6
520	20231228	124400	147492200	16600	16600	16600	16600	14
521	20231228	124300	147259800	16600	16600	16600	16600	0
522	20231228	124200	147259800	16600	16600	16600	16600	0
523	20231228	124100	147259800	16600	16600	16600	16600	14
524	20231228	124000	147027400	16610	16610	16610	16610	6
525	20231228	123900	146927740	16600	16600	16600	16600	0
526	20231228	123800	146927740	16600	16610	16610	16600	22
527	20231228	123700	146562460	16610	16610	16610	16610	7
528	20231228	123600	146446190	16600	16600	16600	16600	0
529	20231228	123500	146446190	16600	16600	16600	16600	19
530	20231228	123400	146130790	16600	16600	16600	16600	30
531	20231228	123300	145632790	16610	16610	16610	16610	4
532	20231228	123200	145566350	16600	16600	16600	16600	21
533	20231228	123100	145217750	16600	16600	16600	16600	0
534	20231228	123000	145217750	16600	16610	16610	16600	15
535	20231228	122900	144968740	16600	16600	16600	16600	0
536	20231228	122800	144968740	16600	16600	16600	16600	0
537	20231228	122700	144968740	16600	16600	16600	16600	14
538	20231228	122600	144736340	16600	16600	16600	16600	0
539	20231228	122500	144736340	16600	16600	16600	16600	0
540	20231228	122400	144736340	16600	16600	16600	16600	14
541	20231228	122300	144503940	16620	16620	16620	16620	0
542	20231228	122200	144503940	16620	16620	16620	16620	5
543	20231228	122100	144420840	16600	16620	16620	16600	20
544	20231228	122000	144088720	16600	16600	16600	16600	0
545	20231228	121900	144088720	16600	16600	16600	16600	14
546	20231228	121800	143856320	16610	16600	16610	16600	7
547	20231228	121700	143740060	16600	16600	16600	16600	10
548	20231228	121600	143574060	16600	16590	16600	16590	42
549	20231228	121500	142877000	16590	16590	16590	16590	5
550	20231228	121400	142794050	16600	16600	16600	16600	14
551	20231228	121300	142561650	16600	16600	16600	16600	14
552	20231228	121200	142329250	16590	16590	16590	16590	0
553	20231228	121100	142329250	16590	16590	16590	16590	0
554	20231228	121000	142329250	16590	16590	16590	16590	14
555	20231228	120900	142096990	16630	16630	16630	16630	0
556	20231228	120800	142096990	16630	16600	16630	16600	26
557	20231228	120700	141665300	16610	16610	16610	16600	53
558	20231228	120600	140785470	16600	16600	16600	16600	0
559	20231228	120500	140785470	16600	16610	16610	16600	11
560	20231228	120400	140602820	16620	16620	16620	16620	4
561	20231228	120300	140536340	16610	16610	16610	16610	1
562	20231228	120200	140519730	16600	16600	16610	16600	20
563	20231228	120100	140187720	16600	16600	16600	16600	6
564	20231228	120000	140088120	16600	16600	16600	16600	2
565	20231228	115900	140054920	16600	16600	16600	16600	7
566	20231228	115800	139938720	16610	16600	16610	16600	11
567	20231228	115700	139756100	16600	16600	16600	16600	0
568	20231228	115600	139756100	16600	16600	16600	16600	18
569	20231228	115500	139457300	16600	16610	16610	16600	2
570	20231228	115400	139424090	16590	16600	16600	16590	23
571	20231228	115300	139042430	16600	16600	16600	16600	30
572	20231228	115200	138544430	16600	16590	16600	16590	10
573	20231228	115100	138378490	16590	16600	16600	16590	34
574	20231228	115000	137814230	16590	16590	16590	16590	100
575	20231228	114900	136155230	16600	16600	16600	16600	37
576	20231228	114800	135541030	16600	16600	16600	16600	14
577	20231228	114700	135308630	16620	16620	16620	16620	0
578	20231228	114600	135308630	16620	16620	16620	16620	0
579	20231228	114500	135308630	16620	16620	16620	16620	20
580	20231228	114400	134976230	16620	16620	16620	16620	1
581	20231228	114300	134959610	16590	16590	16590	16590	14
582	20231228	114200	134727350	16630	16630	16630	16630	0
583	20231228	114100	134727350	16630	16630	16630	16630	0
584	20231228	114000	134727350	16630	16610	16630	16590	19
585	20231228	113900	134412020	16600	16600	16600	16600	117
586	20231228	113800	132469820	16590	16600	16600	16590	139
587	20231228	113700	130162480	16600	16600	16600	16600	15
588	20231228	113600	129913480	16600	16600	16600	16600	0
589	20231228	113500	129913480	16600	16600	16600	16600	15
590	20231228	113400	129664480	16600	16600	16600	16600	10
591	20231228	113300	129498480	16590	16590	16590	16590	0
592	20231228	113200	129498480	16590	16590	16590	16590	214
593	20231228	113100	125948220	16590	16590	16590	16590	26
594	20231228	113000	125516880	16600	16610	16610	16600	290
595	20231228	112900	120702870	16600	16600	16600	16600	14
596	20231228	112800	120470470	16610	16620	16620	16610	979
597	20231228	112700	104199750	16620	16620	16620	16620	0
598	20231228	112600	104199750	16620	16620	16620	16620	14
599	20231228	112500	103967070	16620	16620	16620	16620	12
600	20231228	112400	103767630	16620	16620	16620	16620	0
601	20231228	112300	103767630	16620	16620	16620	16620	16
602	20231228	112200	103501710	16620	16620	16620	16620	105
603	20231228	112100	101756610	16620	16620	16620	16620	15
604	20231228	112000	101507310	16620	16620	16620	16620	0
605	20231228	111900	101507310	16620	16620	16620	16620	0
606	20231228	111800	101507310	16620	16630	16630	16620	10
607	20231228	111700	101341070	16630	16630	16630	16630	0
608	20231228	111600	101341070	16630	16630	16630	16630	1
609	20231228	111500	101324440	16630	16630	16630	16630	18
610	20231228	111400	101025100	16630	16630	16630	16630	0
611	20231228	111300	101025100	16630	16630	16630	16630	0
612	20231228	111200	101025100	16630	16630	16630	16630	20
613	20231228	111100	100692500	16630	16630	16630	16630	0
614	20231228	111000	100692500	16630	16630	16630	16630	0
615	20231228	110900	100692500	16630	16630	16630	16630	29
616	20231228	110800	100210230	16630	16630	16630	16630	2
617	20231228	110700	100176970	16640	16640	16640	16640	102
618	20231228	110600	98479690	16630	16630	16630	16630	6
619	20231228	110500	98379910	16640	16630	16640	16630	107
620	20231228	110400	96600490	16640	16650	16650	16640	2
621	20231228	110300	96567200	16640	16640	16640	16630	5
622	20231228	110200	96484020	16630	16630	16630	16630	5
623	20231228	110100	96400870	16630	16640	16640	16630	65
624	20231228	110000	95319910	16640	16640	16640	16640	1
625	20231228	105900	95303270	16640	16640	16640	16640	1
626	20231228	105800	95286630	16640	16640	16640	16640	14
627	20231228	105700	95053670	16640	16640	16640	16640	0
628	20231228	105600	95053670	16640	16640	16640	16640	45
629	20231228	105500	94304870	16640	16640	16640	16640	1
630	20231228	105400	94288230	16640	16640	16640	16640	0
631	20231228	105300	94288230	16640	16640	16640	16640	14
632	20231228	105200	94055270	16640	16640	16640	16640	0
633	20231228	105100	94055270	16640	16640	16640	16640	0
634	20231228	105000	94055270	16640	16640	16640	16640	14
635	20231228	104900	93822310	16670	16670	16670	16670	1
636	20231228	104800	93805640	16640	16640	16640	16640	0
637	20231228	104700	93805640	16640	16640	16640	16640	14
638	20231228	104600	93572680	16630	16630	16630	16630	0
639	20231228	104500	93572680	16630	16630	16630	16630	15
640	20231228	104400	93323230	16630	16630	16630	16630	0
641	20231228	104300	93323230	16630	16630	16630	16630	0
642	20231228	104200	93323230	16630	16630	16630	16630	14
643	20231228	104100	93090410	16630	16630	16630	16630	0
644	20231228	104000	93090410	16630	16630	16630	16630	0
645	20231228	103900	93090410	16630	16630	16630	16630	14
646	20231228	103800	92857590	16700	16700	16700	16700	210
647	20231228	103700	89350590	16700	16700	16700	16700	0
648	20231228	103600	89350590	16700	16660	16700	16660	47
649	20231228	103500	88566230	16630	16630	16630	16630	1
650	20231228	103400	88549600	16620	16630	16630	16620	244
651	20231228	103300	84494070	16630	16630	16630	16630	14
652	20231228	103200	84261250	16630	16630	16630	16630	0
653	20231228	103100	84261250	16630	16630	16630	16630	14
654	20231228	103000	84028430	16630	16630	16630	16630	3
655	20231228	102900	83978540	16620	16620	16620	16620	0
656	20231228	102800	83978540	16620	16620	16620	16620	14
657	20231228	102700	83745860	16620	16620	16620	16620	0
658	20231228	102600	83745860	16620	16620	16620	16620	30
659	20231228	102500	83247260	16620	16660	16690	16620	312
660	20231228	102400	78044650	16650	16610	16650	16610	27
661	20231228	102300	77595690	16610	16610	16610	16610	1
662	20231228	102200	77579080	16600	16600	16600	16600	34
663	20231228	102100	77014680	16600	16600	16600	16600	0
664	20231228	102000	77014680	16600	16600	16600	16600	14
665	20231228	101900	76782280	16610	16610	16610	16610	6
666	20231228	101800	76682620	16600	16600	16600	16600	0
667	20231228	101700	76682620	16600	16600	16600	16600	14
668	20231228	101600	76450220	16600	16610	16610	16600	104
669	20231228	101500	74723770	16610	16610	16610	16610	1
670	20231228	101400	74707160	16600	16600	16600	16600	14
671	20231228	101300	74474760	16600	16610	16610	16600	61
672	20231228	101200	73462020	16610	16610	16610	16610	6
673	20231228	101100	73362360	16610	16610	16610	16610	14
674	20231228	101000	73129820	16610	16610	16610	16610	0
675	20231228	100900	73129820	16610	16610	16610	16610	33
676	20231228	100800	72581690	16610	16610	16610	16610	1
677	20231228	100700	72565080	16610	16620	16620	16610	94
678	20231228	100600	71003560	16630	16630	16630	16630	10
679	20231228	100500	70837260	16630	16650	16650	16630	7
680	20231228	100400	70720740	16660	16660	16660	16660	1
681	20231228	100300	70704080	16660	16660	16660	16660	1
682	20231228	100200	70687420	16670	16680	16680	16670	17
683	20231228	100100	70404020	16670	16670	16670	16670	0
684	20231228	100000	70404020	16670	16710	16710	16670	15
685	20231228	095900	70153930	16670	16670	16670	16670	26
686	20231228	095800	69720510	16670	16670	16670	16670	0
687	20231228	095700	69720510	16670	16670	16670	16670	14
688	20231228	095600	69487130	16690	16670	16690	16670	27
689	20231228	095500	69036710	16680	16680	16680	16680	3
690	20231228	095400	68986670	16680	16680	16680	16680	0
691	20231228	095300	68986670	16680	16680	16680	16680	0
692	20231228	095200	68986670	16680	16680	16680	16680	22
693	20231228	095100	68619710	16680	16680	16680	16680	0
694	20231228	095000	68619710	16680	16680	16680	16680	0
695	20231228	094900	68619710	16680	16690	16690	16680	9
696	20231228	094800	68469550	16720	16720	16720	16720	0
697	20231228	094700	68469550	16720	16720	16720	16720	1
698	20231228	094600	68452830	16730	16730	16730	16730	0
699	20231228	094500	68452830	16730	16730	16730	16730	335
700	20231228	094400	62848280	16720	16720	16720	16720	2
701	20231228	094300	62814840	16730	16730	16730	16730	0
702	20231228	094200	62814840	16730	16730	16730	16730	0
703	20231228	094100	62814840	16730	16730	16730	16730	66
704	20231228	094000	61710660	16730	16730	16730	16730	42
705	20231228	093900	61008000	16720	16720	16720	16720	0
706	20231228	093800	61008000	16720	16720	16720	16720	150
707	20231228	093700	58500000	16730	16730	16730	16730	3
708	20231228	093600	58449810	16670	16670	16670	16670	0
709	20231228	093500	58449810	16670	16670	16670	16670	1
710	20231228	093400	58433140	16670	16670	16670	16670	47
711	20231228	093300	57649650	16670	16670	16670	16670	0
712	20231228	093200	57649650	16670	16670	16670	16670	307
713	20231228	093100	52531960	16650	16650	16650	16650	0
714	20231228	093000	52531960	16650	16650	16650	16650	0
715	20231228	092900	52531960	16650	16650	16650	16650	0
716	20231228	092800	52531960	16650	16650	16650	16650	9
717	20231228	092700	52382110	16650	16650	16650	16650	0
718	20231228	092600	52382110	16650	16600	16650	16600	152
719	20231228	092500	49851410	16590	16600	16600	16590	15
720	20231228	092400	49602460	16590	16590	16590	16590	11
721	20231228	092300	49419970	16590	16590	16590	16590	100
722	20231228	092200	47760970	16670	16670	16670	16670	1
723	20231228	092100	47744300	16590	16620	16620	16590	100
724	20231228	092000	46084660	16590	16590	16590	16590	0
725	20231228	091900	46084660	16590	16600	16600	16590	50
726	20231228	091800	45255150	16670	16670	16670	16670	4
727	20231228	091700	45188470	16590	16590	16590	16590	64
728	20231228	091600	44126710	16670	16590	16670	16590	22
729	20231228	091500	43761650	16590	16590	16590	16590	210
730	20231228	091400	40277750	16590	16590	16590	16590	0
731	20231228	091300	40277750	16590	16590	16590	16590	0
732	20231228	091200	40277750	16590	16600	16600	16590	200
733	20231228	091100	36959710	16600	16600	16600	16600	0
734	20231228	091000	36959710	16600	16600	16600	16600	195
735	20231228	090900	33722710	16600	16600	16600	16600	50
736	20231228	090800	32892710	16600	16650	16650	16590	17
737	20231228	090700	32610430	16700	16690	16700	16590	28
738	20231228	090600	32145090	16600	16600	16600	16600	0
739	20231228	090500	32145090	16600	16600	16600	16600	58
740	20231228	090400	31182290	16600	16600	16600	16600	50
741	20231228	090300	30352290	16590	16590	16590	16590	0
742	20231228	090200	30352290	16590	16700	16700	16590	137
743	20231228	090100	28074430	16670	16740	16740	16670	1219
744	20231228	090000	7695750	16730	16800	16800	16730	459