KissMeData/247660/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	205200	161133030	13920	13920	13920	13920	250
3	20231228	205100	161133030	13920	13920	13920	13920	0
4	20231228	205000	161133030	13920	13920	13920	13920	0
5	20231228	204900	161133030	13920	13920	13920	13920	0
6	20231228	204800	161133030	13920	13920	13920	13920	0
7	20231228	204700	161133030	13920	13920	13920	13920	0
8	20231228	204600	161133030	13920	13920	13920	13920	0
9	20231228	204500	161133030	13920	13920	13920	13920	0
10	20231228	204400	161133030	13920	13920	13920	13920	0
11	20231228	204300	161133030	13920	13920	13920	13920	0
12	20231228	204200	161133030	13920	13920	13920	13920	0
13	20231228	204100	161133030	13920	13920	13920	13920	0
14	20231228	204000	161133030	13920	13920	13920	13920	0
15	20231228	203900	161133030	13920	13920	13920	13920	0
16	20231228	203800	161133030	13920	13920	13920	13920	0
17	20231228	203700	161133030	13920	13920	13920	13920	0
18	20231228	203600	161133030	13920	13920	13920	13920	0
19	20231228	203500	161133030	13920	13920	13920	13920	0
20	20231228	203400	161133030	13920	13920	13920	13920	0
21	20231228	203300	161133030	13920	13920	13920	13920	0
22	20231228	203200	161133030	13920	13920	13920	13920	0
23	20231228	203100	161133030	13920	13920	13920	13920	0
24	20231228	203000	161133030	13920	13920	13920	13920	0
25	20231228	202900	161133030	13920	13920	13920	13920	0
26	20231228	202800	161133030	13920	13920	13920	13920	0
27	20231228	202700	161133030	13920	13920	13920	13920	0
28	20231228	202600	161133030	13920	13920	13920	13920	0
29	20231228	202500	161133030	13920	13920	13920	13920	0
30	20231228	202400	161133030	13920	13920	13920	13920	0
31	20231228	202300	161133030	13920	13920	13920	13920	0
32	20231228	202200	161133030	13920	13920	13920	13920	250
33	20231228	202100	161133030	13920	13920	13920	13920	0
34	20231228	202000	161133030	13920	13920	13920	13920	0
35	20231228	201900	161133030	13920	13920	13920	13920	0
36	20231228	201800	161133030	13920	13920	13920	13920	0
37	20231228	201700	161133030	13920	13920	13920	13920	0
38	20231228	201600	161133030	13920	13920	13920	13920	0
39	20231228	201500	161133030	13920	13920	13920	13920	0
40	20231228	201400	161133030	13920	13920	13920	13920	0
41	20231228	201300	161133030	13920	13920	13920	13920	0
42	20231228	201200	161133030	13920	13920	13920	13920	0
43	20231228	201100	161133030	13920	13920	13920	13920	0
44	20231228	201000	161133030	13920	13920	13920	13920	0
45	20231228	200900	161133030	13920	13920	13920	13920	0
46	20231228	200800	161133030	13920	13920	13920	13920	0
47	20231228	200700	161133030	13920	13920	13920	13920	0
48	20231228	200600	161133030	13920	13920	13920	13920	0
49	20231228	200500	161133030	13920	13920	13920	13920	0
50	20231228	200400	161133030	13920	13920	13920	13920	0
51	20231228	200300	161133030	13920	13920	13920	13920	0
52	20231228	200200	161133030	13920	13920	13920	13920	0
53	20231228	200100	161133030	13920	13920	13920	13920	0
54	20231228	200000	161133030	13920	13920	13920	13920	0
55	20231228	195900	161133030	13920	13920	13920	13920	0
56	20231228	195800	161133030	13920	13920	13920	13920	0
57	20231228	195700	161133030	13920	13920	13920	13920	0
58	20231228	195600	161133030	13920	13920	13920	13920	0
59	20231228	195500	161133030	13920	13920	13920	13920	0
60	20231228	195400	161133030	13920	13920	13920	13920	0
61	20231228	195300	161133030	13920	13920	13920	13920	0
62	20231228	195200	161133030	13920	13920	13920	13920	250
63	20231228	195100	161133030	13920	13920	13920	13920	0
64	20231228	195000	161133030	13920	13920	13920	13920	0
65	20231228	194900	161133030	13920	13920	13920	13920	0
66	20231228	194800	161133030	13920	13920	13920	13920	0
67	20231228	194700	161133030	13920	13920	13920	13920	0
68	20231228	194600	161133030	13920	13920	13920	13920	0
69	20231228	194500	161133030	13920	13920	13920	13920	0
70	20231228	194400	161133030	13920	13920	13920	13920	0
71	20231228	194300	161133030	13920	13920	13920	13920	0
72	20231228	194200	161133030	13920	13920	13920	13920	0
73	20231228	194100	161133030	13920	13920	13920	13920	0
74	20231228	194000	161133030	13920	13920	13920	13920	0
75	20231228	193900	161133030	13920	13920	13920	13920	0
76	20231228	193800	161133030	13920	13920	13920	13920	0
77	20231228	193700	161133030	13920	13920	13920	13920	0
78	20231228	193600	161133030	13920	13920	13920	13920	0
79	20231228	193500	161133030	13920	13920	13920	13920	0
80	20231228	193400	161133030	13920	13920	13920	13920	0
81	20231228	193300	161133030	13920	13920	13920	13920	0
82	20231228	193200	161133030	13920	13920	13920	13920	0
83	20231228	193100	161133030	13920	13920	13920	13920	0
84	20231228	193000	161133030	13920	13920	13920	13920	0
85	20231228	192900	161133030	13920	13920	13920	13920	0
86	20231228	192800	161133030	13920	13920	13920	13920	0
87	20231228	192700	161133030	13920	13920	13920	13920	0
88	20231228	192600	161133030	13920	13920	13920	13920	0
89	20231228	192500	161133030	13920	13920	13920	13920	0
90	20231228	192400	161133030	13920	13920	13920	13920	0
91	20231228	192300	161133030	13920	13920	13920	13920	0
92	20231228	192200	161133030	13920	13920	13920	13920	250
93	20231228	192100	161133030	13920	13920	13920	13920	0
94	20231228	192000	161133030	13920	13920	13920	13920	0
95	20231228	191900	161133030	13920	13920	13920	13920	0
96	20231228	191800	161133030	13920	13920	13920	13920	0
97	20231228	191700	161133030	13920	13920	13920	13920	0
98	20231228	191600	161133030	13920	13920	13920	13920	0
99	20231228	191500	161133030	13920	13920	13920	13920	0
100	20231228	191400	161133030	13920	13920	13920	13920	0
101	20231228	191300	161133030	13920	13920	13920	13920	0
102	20231228	191200	161133030	13920	13920	13920	13920	0
103	20231228	191100	161133030	13920	13920	13920	13920	0
104	20231228	191000	161133030	13920	13920	13920	13920	0
105	20231228	190900	161133030	13920	13920	13920	13920	0
106	20231228	190800	161133030	13920	13920	13920	13920	0
107	20231228	190700	161133030	13920	13920	13920	13920	0
108	20231228	190600	161133030	13920	13920	13920	13920	0
109	20231228	190500	161133030	13920	13920	13920	13920	0
110	20231228	190400	161133030	13920	13920	13920	13920	0
111	20231228	190300	161133030	13920	13920	13920	13920	0
112	20231228	190200	161133030	13920	13920	13920	13920	0
113	20231228	190100	161133030	13920	13920	13920	13920	0
114	20231228	190000	161133030	13920	13920	13920	13920	0
115	20231228	185900	161133030	13920	13920	13920	13920	0
116	20231228	185800	161133030	13920	13920	13920	13920	0
117	20231228	185700	161133030	13920	13920	13920	13920	0
118	20231228	185600	161133030	13920	13920	13920	13920	0
119	20231228	185500	161133030	13920	13920	13920	13920	0
120	20231228	185400	161133030	13920	13920	13920	13920	0
121	20231228	185300	161133030	13920	13920	13920	13920	0
122	20231228	185200	161133030	13920	13920	13920	13920	250
123	20231228	185100	161133030	13920	13920	13920	13920	0
124	20231228	185000	161133030	13920	13920	13920	13920	0
125	20231228	184900	161133030	13920	13920	13920	13920	0
126	20231228	184800	161133030	13920	13920	13920	13920	0
127	20231228	184700	161133030	13920	13920	13920	13920	0
128	20231228	184600	161133030	13920	13920	13920	13920	0
129	20231228	184500	161133030	13920	13920	13920	13920	0
130	20231228	184400	161133030	13920	13920	13920	13920	0
131	20231228	184300	161133030	13920	13920	13920	13920	0
132	20231228	184200	161133030	13920	13920	13920	13920	0
133	20231228	184100	161133030	13920	13920	13920	13920	0
134	20231228	184000	161133030	13920	13920	13920	13920	0
135	20231228	183900	161133030	13920	13920	13920	13920	0
136	20231228	183800	161133030	13920	13920	13920	13920	0
137	20231228	183700	161133030	13920	13920	13920	13920	0
138	20231228	183600	161133030	13920	13920	13920	13920	0
139	20231228	183500	161133030	13920	13920	13920	13920	0
140	20231228	183400	161133030	13920	13920	13920	13920	0
141	20231228	183300	161133030	13920	13920	13920	13920	0
142	20231228	183200	161133030	13920	13920	13920	13920	0
143	20231228	183100	161133030	13920	13920	13920	13920	0
144	20231228	183000	161133030	13920	13920	13920	13920	0
145	20231228	182900	161133030	13920	13920	13920	13920	0
146	20231228	182800	161133030	13920	13920	13920	13920	0
147	20231228	182700	161133030	13920	13920	13920	13920	0
148	20231228	182600	161133030	13920	13920	13920	13920	0
149	20231228	182500	161133030	13920	13920	13920	13920	0
150	20231228	182400	161133030	13920	13920	13920	13920	0
151	20231228	182300	161133030	13920	13920	13920	13920	0
152	20231228	182200	161133030	13920	13920	13920	13920	250
153	20231228	182100	161133030	13920	13920	13920	13920	0
154	20231228	182000	161133030	13920	13920	13920	13920	0
155	20231228	181900	161133030	13920	13920	13920	13920	0
156	20231228	181800	161133030	13920	13920	13920	13920	0
157	20231228	181700	161133030	13920	13920	13920	13920	0
158	20231228	181600	161133030	13920	13920	13920	13920	0
159	20231228	181500	161133030	13920	13920	13920	13920	0
160	20231228	181400	161133030	13920	13920	13920	13920	0
161	20231228	181300	161133030	13920	13920	13920	13920	0
162	20231228	181200	161133030	13920	13920	13920	13920	0
163	20231228	181100	161133030	13920	13920	13920	13920	0
164	20231228	181000	161133030	13920	13920	13920	13920	0
165	20231228	180900	161133030	13920	13920	13920	13920	0
166	20231228	180800	161133030	13920	13920	13920	13920	0
167	20231228	180700	161133030	13920	13920	13920	13920	0
168	20231228	180600	161133030	13920	13920	13920	13920	0
169	20231228	180500	161133030	13920	13920	13920	13920	0
170	20231228	180400	161133030	13920	13920	13920	13920	0
171	20231228	180300	161133030	13920	13920	13920	13920	0
172	20231228	180200	161133030	13920	13920	13920	13920	0
173	20231228	180100	161133030	13920	13920	13920	13920	0
174	20231228	180000	161133030	13920	13920	13920	13920	0
175	20231228	175900	161133030	13920	13920	13920	13920	0
176	20231228	175800	161133030	13920	13920	13920	13920	0
177	20231228	175700	161133030	13920	13920	13920	13920	0
178	20231228	175600	161133030	13920	13920	13920	13920	0
179	20231228	175500	161133030	13920	13920	13920	13920	0
180	20231228	175400	161133030	13920	13920	13920	13920	0
181	20231228	175300	161133030	13920	13920	13920	13920	0
182	20231228	175200	161133030	13920	13920	13920	13920	250
183	20231228	175100	161133030	13920	13920	13920	13920	0
184	20231228	175000	161133030	13920	13920	13920	13920	0
185	20231228	174900	161133030	13920	13920	13920	13920	0
186	20231228	174800	161133030	13920	13920	13920	13920	0
187	20231228	174700	161133030	13920	13920	13920	13920	0
188	20231228	174600	161133030	13920	13920	13920	13920	0
189	20231228	174500	161133030	13920	13920	13920	13920	0
190	20231228	174400	161133030	13920	13920	13920	13920	0
191	20231228	174300	161133030	13920	13920	13920	13920	0
192	20231228	174200	161133030	13920	13920	13920	13920	0
193	20231228	174100	161133030	13920	13920	13920	13920	0
194	20231228	174000	161133030	13920	13920	13920	13920	0
195	20231228	173900	161133030	13920	13920	13920	13920	0
196	20231228	173800	161133030	13920	13920	13920	13920	0
197	20231228	173700	161133030	13920	13920	13920	13920	0
198	20231228	173600	161133030	13920	13920	13920	13920	0
199	20231228	173500	161133030	13920	13920	13920	13920	0
200	20231228	173400	161133030	13920	13920	13920	13920	0
201	20231228	173300	161133030	13920	13920	13920	13920	0
202	20231228	173200	161133030	13920	13920	13920	13920	0
203	20231228	173100	161133030	13920	13920	13920	13920	0
204	20231228	173000	161133030	13920	13920	13920	13920	0
205	20231228	172900	161133030	13920	13920	13920	13920	0
206	20231228	172800	161133030	13920	13920	13920	13920	0
207	20231228	172700	161133030	13920	13920	13920	13920	0
208	20231228	172600	161133030	13920	13920	13920	13920	0
209	20231228	172500	161133030	13920	13920	13920	13920	0
210	20231228	172400	161133030	13920	13920	13920	13920	0
211	20231228	172300	161133030	13920	13920	13920	13920	0
212	20231228	172200	161133030	13920	13920	13920	13920	250
213	20231228	172100	161133030	13920	13920	13920	13920	0
214	20231228	172000	161133030	13920	13920	13920	13920	0
215	20231228	171900	161133030	13920	13920	13920	13920	0
216	20231228	171800	161133030	13920	13920	13920	13920	0
217	20231228	171700	161133030	13920	13920	13920	13920	0
218	20231228	171600	161133030	13920	13920	13920	13920	0
219	20231228	171500	161133030	13920	13920	13920	13920	0
220	20231228	171400	161133030	13920	13920	13920	13920	0
221	20231228	171300	161133030	13920	13920	13920	13920	0
222	20231228	171200	161133030	13920	13920	13920	13920	0
223	20231228	171100	161133030	13920	13920	13920	13920	0
224	20231228	171000	161133030	13920	13920	13920	13920	0
225	20231228	170900	161133030	13920	13920	13920	13920	0
226	20231228	170800	161133030	13920	13920	13920	13920	0
227	20231228	170700	161133030	13920	13920	13920	13920	0
228	20231228	170600	161133030	13920	13920	13920	13920	0
229	20231228	170500	161133030	13920	13920	13920	13920	0
230	20231228	170400	161133030	13920	13920	13920	13920	0
231	20231228	170300	161133030	13920	13920	13920	13920	0
232	20231228	170200	161133030	13920	13920	13920	13920	0
233	20231228	170100	161133030	13920	13920	13920	13920	0
234	20231228	170000	161133030	13920	13920	13920	13920	0
235	20231228	165900	161133030	13920	13920	13920	13920	0
236	20231228	165800	161133030	13920	13920	13920	13920	0
237	20231228	165700	161133030	13920	13920	13920	13920	0
238	20231228	165600	161133030	13920	13920	13920	13920	0
239	20231228	165500	161133030	13920	13920	13920	13920	0
240	20231228	165400	161133030	13920	13920	13920	13920	0
241	20231228	165300	161133030	13920	13920	13920	13920	0
242	20231228	165200	161133030	13920	13920	13920	13920	250
243	20231228	165100	161133030	13920	13920	13920	13920	0
244	20231228	165000	161133030	13920	13920	13920	13920	0
245	20231228	164900	161133030	13920	13920	13920	13920	0
246	20231228	164800	161133030	13920	13920	13920	13920	0
247	20231228	164700	161133030	13920	13920	13920	13920	0
248	20231228	164600	161133030	13920	13920	13920	13920	0
249	20231228	164500	161133030	13920	13920	13920	13920	0
250	20231228	164400	161133030	13920	13920	13920	13920	0
251	20231228	164300	161133030	13920	13920	13920	13920	0
252	20231228	164200	161133030	13920	13920	13920	13920	0
253	20231228	164100	161133030	13920	13920	13920	13920	0
254	20231228	164000	161133030	13920	13920	13920	13920	0
255	20231228	163900	161133030	13920	13920	13920	13920	0
256	20231228	163800	161133030	13920	13920	13920	13920	0
257	20231228	163700	161133030	13920	13920	13920	13920	0
258	20231228	163600	161133030	13920	13920	13920	13920	0
259	20231228	163500	161133030	13920	13920	13920	13920	0
260	20231228	163400	161133030	13920	13920	13920	13920	0
261	20231228	163300	161133030	13920	13920	13920	13920	0
262	20231228	163200	161133030	13920	13920	13920	13920	0
263	20231228	163100	161133030	13920	13920	13920	13920	0
264	20231228	163000	161133030	13920	13920	13920	13920	0
265	20231228	162900	161133030	13920	13920	13920	13920	0
266	20231228	162800	161133030	13920	13920	13920	13920	0
267	20231228	162700	161133030	13920	13920	13920	13920	0
268	20231228	162600	161133030	13920	13920	13920	13920	0
269	20231228	162500	161133030	13920	13920	13920	13920	0
270	20231228	162400	161133030	13920	13920	13920	13920	0
271	20231228	162300	161133030	13920	13920	13920	13920	0
272	20231228	162200	161133030	13920	13920	13920	13920	250
273	20231228	162100	161133030	13920	13920	13920	13920	0
274	20231228	162000	161133030	13920	13920	13920	13920	0
275	20231228	161900	161133030	13920	13920	13920	13920	0
276	20231228	161800	161133030	13920	13920	13920	13920	0
277	20231228	161700	161133030	13920	13920	13920	13920	0
278	20231228	161600	161133030	13920	13920	13920	13920	0
279	20231228	161500	161133030	13920	13920	13920	13920	0
280	20231228	161400	161133030	13920	13920	13920	13920	0
281	20231228	161300	161133030	13920	13920	13920	13920	0
282	20231228	161200	161133030	13920	13920	13920	13920	0
283	20231228	161100	161133030	13920	13920	13920	13920	0
284	20231228	161000	161133030	13920	13920	13920	13920	0
285	20231228	160900	161133030	13920	13920	13920	13920	0
286	20231228	160800	161133030	13920	13920	13920	13920	0
287	20231228	160700	161133030	13920	13920	13920	13920	0
288	20231228	160600	161133030	13920	13920	13920	13920	0
289	20231228	160500	161133030	13920	13920	13920	13920	0
290	20231228	160400	161133030	13920	13920	13920	13920	0
291	20231228	160300	161133030	13920	13920	13920	13920	0
292	20231228	160200	161133030	13920	13920	13920	13920	0
293	20231228	160100	161133030	13920	13920	13920	13920	0
294	20231228	160000	161133030	13920	13920	13920	13920	0
295	20231228	155900	161133030	13920	13920	13920	13920	0
296	20231228	155800	161133030	13920	13920	13920	13920	0
297	20231228	155700	161133030	13920	13920	13920	13920	0
298	20231228	155600	161133030	13920	13920	13920	13920	0
299	20231228	155500	161133030	13920	13920	13920	13920	0
300	20231228	155400	161133030	13920	13920	13920	13920	0
301	20231228	155300	161133030	13920	13920	13920	13920	0
302	20231228	155200	161133030	13920	13920	13920	13920	250
303	20231228	155100	161133030	13920	13920	13920	13920	0
304	20231228	155000	161133030	13920	13920	13920	13920	0
305	20231228	154900	161133030	13920	13920	13920	13920	0
306	20231228	154800	161133030	13920	13920	13920	13920	0
307	20231228	154700	161133030	13920	13920	13920	13920	0
308	20231228	154600	161133030	13920	13920	13920	13920	0
309	20231228	154500	161133030	13920	13920	13920	13920	0
310	20231228	154400	161133030	13920	13920	13920	13920	0
311	20231228	154300	161133030	13920	13920	13920	13920	0
312	20231228	154200	161133030	13920	13920	13920	13920	0
313	20231228	154100	161133030	13920	13920	13920	13920	0
314	20231228	154000	161133030	13920	13920	13920	13920	0
315	20231228	153900	161133030	13920	13920	13920	13920	0
316	20231228	153800	161133030	13920	13920	13920	13920	0
317	20231228	153700	161133030	13920	13920	13920	13920	0
318	20231228	153600	161133030	13920	13920	13920	13920	0
319	20231228	153500	161133030	13920	13920	13920	13920	0
320	20231228	153400	161133030	13920	13920	13920	13920	0
321	20231228	153300	161133030	13920	13920	13920	13920	0
322	20231228	153200	161133030	13920	13920	13920	13920	0
323	20231228	153100	161133030	13920	13920	13920	13920	0
324	20231228	153000	161133030	13920	13920	13920	13920	250
325	20231228	152900	157653030	14000	14000	14000	14000	0
326	20231228	152800	157653030	14000	14000	14000	14000	0
327	20231228	152700	157653030	14000	14000	14000	14000	0
328	20231228	152600	157653030	14000	14000	14000	14000	0
329	20231228	152500	157653030	14000	14000	14000	14000	0
330	20231228	152400	157653030	14000	14000	14000	14000	0
331	20231228	152300	157653030	14000	14000	14000	14000	0
332	20231228	152200	157653030	14000	14000	14000	14000	0
333	20231228	152100	157653030	14000	14000	14000	14000	0
334	20231228	152000	157653030	14000	14000	14000	14000	0
335	20231228	151900	157653030	14000	14000	14000	14000	40
336	20231228	151800	157093030	14000	14000	14000	14000	25
337	20231228	151700	156743030	14000	14000	14000	14000	0
338	20231228	151600	156743030	14000	14000	14000	14000	0
339	20231228	151500	156743030	14000	14000	14000	14000	0
340	20231228	151400	156743030	14000	14000	14000	14000	28
341	20231228	151300	156351030	14000	14000	14000	14000	0
342	20231228	151200	156351030	14000	14000	14000	14000	0
343	20231228	151100	156351030	14000	14000	14000	14000	15
344	20231228	151000	156141030	14030	14030	14030	14030	0
345	20231228	150900	156141030	14030	14030	14030	14030	0
346	20231228	150800	156141030	14030	14030	14030	14030	0
347	20231228	150700	156141030	14030	14030	14030	14030	0
348	20231228	150600	156141030	14030	14030	14030	14030	1
349	20231228	150500	156127000	14000	14000	14000	14000	0
350	20231228	150400	156127000	14000	14000	14000	14000	0
351	20231228	150300	156127000	14000	14000	14000	14000	0
352	20231228	150200	156127000	14000	14000	14000	14000	0
353	20231228	150100	156127000	14000	14000	14000	14000	153
354	20231228	150000	153985000	14030	14030	14030	14030	3
355	20231228	145900	153942910	14030	14030	14030	14030	0
356	20231228	145800	153942910	14030	14030	14030	14030	0
357	20231228	145700	153942910	14030	14030	14030	14030	0
358	20231228	145600	153942910	14030	14030	14030	14030	21
359	20231228	145500	153648280	14030	14030	14030	14030	0
360	20231228	145400	153648280	14030	14030	14030	14030	185
361	20231228	145300	151052730	14000	14000	14000	14000	0
362	20231228	145200	151052730	14000	14000	14000	14000	0
363	20231228	145100	151052730	14000	14000	14000	14000	0
364	20231228	145000	151052730	14000	14000	14000	14000	0
365	20231228	144900	151052730	14000	14000	14000	14000	0
366	20231228	144800	151052730	14000	14000	14000	14000	0
367	20231228	144700	151052730	14000	14000	14000	14000	0
368	20231228	144600	151052730	14000	14030	14030	14000	101
369	20231228	144500	149638030	14030	14030	14030	14030	0
370	20231228	144400	149638030	14030	14030	14030	14030	3
371	20231228	144300	149595940	14030	14030	14030	14030	0
372	20231228	144200	149595940	14030	14030	14030	14030	0
373	20231228	144100	149595940	14030	14030	14030	14030	0
374	20231228	144000	149595940	14030	14030	14030	14030	14
375	20231228	143900	149399520	14030	14030	14030	14010	33
376	20231228	143800	148936970	14010	14010	14010	14010	1
377	20231228	143700	148922960	14040	14020	14040	14020	25
378	20231228	143600	148572440	14020	14020	14020	14020	0
379	20231228	143500	148572440	14020	14020	14020	14020	0
380	20231228	143400	148572440	14020	14020	14020	14020	0
381	20231228	143300	148572440	14020	14020	14020	14020	0
382	20231228	143200	148572440	14020	14020	14020	14020	0
383	20231228	143100	148572440	14020	14020	14020	14000	79
384	20231228	143000	147465860	14010	14010	14010	14010	0
385	20231228	142900	147465860	14010	14010	14010	14010	23
386	20231228	142800	147143630	14000	14000	14000	14000	0
387	20231228	142700	147143630	14000	14000	14000	14000	22
388	20231228	142600	146835630	14000	14000	14000	14000	0
389	20231228	142500	146835630	14000	14000	14000	14000	1
390	20231228	142400	146821630	14000	14000	14000	14000	5
391	20231228	142300	146751630	14000	14000	14000	14000	28
392	20231228	142200	146359630	14000	14020	14020	14000	266
393	20231228	142100	142633530	14020	14020	14020	14020	1
394	20231228	142000	142619510	14020	14050	14050	14020	16
395	20231228	141900	142394800	14070	14070	14070	14070	0
396	20231228	141800	142394800	14070	14070	14070	14070	0
397	20231228	141700	142394800	14070	14070	14070	14070	0
398	20231228	141600	142394800	14070	14070	14070	14070	1
399	20231228	141500	142380730	14020	14020	14020	14020	1
400	20231228	141400	142366710	14090	14090	14090	14090	0
401	20231228	141300	142366710	14090	14090	14090	14090	0
402	20231228	141200	142366710	14090	14090	14090	14090	0
403	20231228	141100	142366710	14090	14090	14090	14090	0
404	20231228	141000	142366710	14090	14090	14090	14090	0
405	20231228	140900	142366710	14090	14090	14090	14090	1
406	20231228	140800	142352620	14080	14080	14080	14080	15
407	20231228	140700	142141420	14100	14100	14100	14100	0
408	20231228	140600	142141420	14100	14100	14100	14100	0
409	20231228	140500	142141420	14100	14100	14100	14100	0
410	20231228	140400	142141420	14100	14100	14100	14100	0
411	20231228	140300	142141420	14100	14100	14100	14100	1
412	20231228	140200	142127320	13950	13950	13950	13950	20
413	20231228	140100	141848320	14100	14100	14100	14100	0
414	20231228	140000	141848320	14100	14100	14100	14100	200
415	20231228	135900	139028320	14100	14000	14100	13830	369
416	20231228	135800	133897640	14100	14100	14100	14100	0
417	20231228	135700	133897640	14100	14100	14100	14000	82
418	20231228	135600	132749440	14000	14000	14100	14000	296
419	20231228	135500	128605340	14000	13940	14000	13940	1288
420	20231228	135400	110597960	13940	13940	13940	13940	28
421	20231228	135300	110207640	13940	13930	13940	13930	75
422	20231228	135200	109162880	13930	13930	13930	13930	0
423	20231228	135100	109162880	13930	13930	13930	13930	1
424	20231228	135000	109148950	13850	13850	13850	13850	52
425	20231228	134900	108428750	13820	13820	13820	13820	0
426	20231228	134800	108428750	13820	13820	13820	13820	0
427	20231228	134700	108428750	13820	13820	13820	13820	0
428	20231228	134600	108428750	13820	13870	13870	13820	267
429	20231228	134500	104727700	13870	13900	13900	13870	28
430	20231228	134400	104339040	13900	13900	13900	13900	23
431	20231228	134300	104019340	13900	13900	13900	13900	0
432	20231228	134200	104019340	13900	13930	13930	13900	112
433	20231228	134100	102461790	13930	13930	13930	13930	11
434	20231228	134000	102308560	13970	13970	13970	13970	0
435	20231228	133900	102308560	13970	13970	13970	13970	0
436	20231228	133800	102308560	13970	13970	13970	13970	0
437	20231228	133700	102308560	13970	13970	13970	13970	0
438	20231228	133600	102308560	13970	13970	13970	13970	0
439	20231228	133500	102308560	13970	13970	13970	13970	0
440	20231228	133400	102308560	13970	13970	13970	13970	0
441	20231228	133300	102308560	13970	13970	13970	13970	0
442	20231228	133200	102308560	13970	13970	13970	13970	0
443	20231228	133100	102308560	13970	13970	13970	13970	1
444	20231228	133000	102294590	13970	13970	13970	13970	0
445	20231228	132900	102294590	13970	13970	13970	13970	0
446	20231228	132800	102294590	13970	13960	13970	13960	715
447	20231228	132700	92308050	13960	13960	13960	13960	0
448	20231228	132600	92308050	13960	13960	13960	13960	1
449	20231228	132500	92294090	13930	13930	13930	13930	0
450	20231228	132400	92294090	13930	13930	13930	13930	74
451	20231228	132300	91263270	13960	13960	13960	13960	0
452	20231228	132200	91263270	13960	13960	13960	13960	0
453	20231228	132100	91263270	13960	13960	13960	13960	0
454	20231228	132000	91263270	13960	13960	13960	13960	0
455	20231228	131900	91263270	13960	13930	13960	13930	3
456	20231228	131800	91221450	13970	13970	13970	13970	330
457	20231228	131700	86611350	13970	13970	13970	13970	1
458	20231228	131600	86597380	13960	13960	13960	13960	56
459	20231228	131500	85815620	13950	13950	13950	13950	102
460	20231228	131400	84392720	13950	13950	13950	13950	47
461	20231228	131300	83737070	13940	13940	13940	13940	29
462	20231228	131200	83332810	13940	13940	13940	13940	1
463	20231228	131100	83318870	13930	13930	13930	13930	19
464	20231228	131000	83054200	13930	13930	13930	13930	0
465	20231228	130900	83054200	13930	13910	13930	13910	71
466	20231228	130800	82066570	13900	13900	13900	13900	49
467	20231228	130700	81385470	13900	13900	13900	13900	20
468	20231228	130600	81107470	13900	13900	13900	13900	0
469	20231228	130500	81107470	13900	13900	13900	13900	100
470	20231228	130400	79717470	13900	13900	13900	13900	0
471	20231228	130300	79717470	13900	13900	13900	13900	0
472	20231228	130200	79717470	13900	13900	13900	13900	0
473	20231228	130100	79717470	13900	13900	13900	13900	0
474	20231228	130000	79717470	13900	13900	13900	13900	1
475	20231228	125900	79703570	13890	13890	13890	13890	95
476	20231228	125800	78384020	13890	13890	13890	13890	0
477	20231228	125700	78384020	13890	13890	13890	13890	0
478	20231228	125600	78384020	13890	13890	13890	13890	3
479	20231228	125500	78342350	13890	13890	13890	13890	1
480	20231228	125400	78328460	13880	13880	13880	13880	72
481	20231228	125300	77329100	13880	13880	13880	13880	0
482	20231228	125200	77329100	13880	13880	13880	13880	27
483	20231228	125100	76954340	13880	13880	13880	13880	0
484	20231228	125000	76954340	13880	13880	13880	13880	1
485	20231228	124900	76940460	13870	13870	13870	13870	0
486	20231228	124800	76940460	13870	13870	13870	13870	2
487	20231228	124700	76912720	13880	13860	13880	13860	2
488	20231228	124600	76884980	13870	13870	13870	13870	0
489	20231228	124500	76884980	13870	13870	13870	13870	25
490	20231228	124400	76538230	13870	13870	13870	13870	5
491	20231228	124300	76468880	13870	13860	13870	13860	61
492	20231228	124200	75623410	13820	13830	13830	13820	150
493	20231228	124100	73550380	13820	13820	13820	13820	0
494	20231228	124000	73550380	13820	13820	13820	13820	0
495	20231228	123900	73550380	13820	13820	13820	13820	0
496	20231228	123800	73550380	13820	13830	13830	13820	80
497	20231228	123700	72444570	13860	13860	13860	13860	0
498	20231228	123600	72444570	13860	13860	13860	13860	20
499	20231228	123500	72167370	13860	13860	13860	13860	10
500	20231228	123400	72028770	13860	13860	13860	13860	1
501	20231228	123300	72014910	13820	13820	13820	13820	10
502	20231228	123200	71876710	13820	13820	13820	13820	0
503	20231228	123100	71876710	13820	13820	13820	13820	0
504	20231228	123000	71876710	13820	13820	13820	13820	0
505	20231228	122900	71876710	13820	13820	13820	13820	0
506	20231228	122800	71876710	13820	13820	13820	13820	0
507	20231228	122700	71876710	13820	13820	13820	13820	0
508	20231228	122600	71876710	13820	13820	13820	13820	0
509	20231228	122500	71876710	13820	13820	13820	13820	8
510	20231228	122400	71766150	13820	13800	13820	13800	48
511	20231228	122300	71103710	13860	13860	13860	13860	0
512	20231228	122200	71103710	13860	13860	13860	13860	0
513	20231228	122100	71103710	13860	13860	13860	13860	0
514	20231228	122000	71103710	13860	13860	13860	13860	1
515	20231228	121900	71089850	13820	13820	13820	13820	0
516	20231228	121800	71089850	13820	13820	13820	13820	28
517	20231228	121700	70702890	13830	13830	13830	13830	8
518	20231228	121600	70592250	13830	13830	13830	13830	0
519	20231228	121500	70592250	13830	13830	13830	13830	0
520	20231228	121400	70592250	13830	13850	13850	13830	230
521	20231228	121300	67411330	13850	13850	13850	13850	0
522	20231228	121200	67411330	13850	13850	13850	13850	0
523	20231228	121100	67411330	13850	13850	13850	13850	29
524	20231228	121000	67009680	13850	13850	13850	13850	0
525	20231228	120900	67009680	13850	13850	13850	13850	2
526	20231228	120800	66981980	13830	13840	13840	13830	100
527	20231228	120700	65598830	13830	13830	13830	13830	0
528	20231228	120600	65598830	13830	13830	13830	13830	0
529	20231228	120500	65598830	13830	13830	13830	13830	46
530	20231228	120400	64962650	13830	13830	13830	13830	0
531	20231228	120300	64962650	13830	13830	13830	13830	4
532	20231228	120200	64907330	13820	13820	13820	13820	0
533	20231228	120100	64907330	13820	13820	13820	13820	4
534	20231228	120000	64852050	13830	13830	13830	13830	5
535	20231228	115900	64782900	13860	13860	13860	13860	0
536	20231228	115800	64782900	13860	13860	13860	13860	0
537	20231228	115700	64782900	13860	13860	13860	13860	1
538	20231228	115600	64769040	13830	13830	13830	13830	20
539	20231228	115500	64492440	13850	13850	13850	13850	0
540	20231228	115400	64492440	13850	13850	13850	13850	0
541	20231228	115300	64492440	13850	13850	13850	13850	0
542	20231228	115200	64492440	13850	13850	13850	13850	1
543	20231228	115100	64478590	13840	13840	13840	13840	0
544	20231228	115000	64478590	13840	13850	13850	13840	2
545	20231228	114900	64450900	13860	13860	13860	13860	0
546	20231228	114800	64450900	13860	13860	13860	13860	0
547	20231228	114700	64450900	13860	13860	13860	13860	0
548	20231228	114600	64450900	13860	13860	13860	13860	71
549	20231228	114500	63466840	13860	13860	13860	13860	0
550	20231228	114400	63466840	13860	13860	13860	13860	0
551	20231228	114300	63466840	13860	13860	13860	13860	0
552	20231228	114200	63466840	13860	13860	13860	13860	5
553	20231228	114100	63397540	13860	13860	13860	13860	6
554	20231228	114000	63314380	13860	13860	13860	13860	2
555	20231228	113900	63286660	13850	13860	13860	13850	2
556	20231228	113800	63258950	13800	13800	13800	13800	0
557	20231228	113700	63258950	13800	13800	13800	13800	0
558	20231228	113600	63258950	13800	13800	13800	13800	0
559	20231228	113500	63258950	13800	13830	13830	13800	50
560	20231228	113400	62568770	13830	13830	13830	13830	0
561	20231228	113300	62568770	13830	13830	13830	13830	0
562	20231228	113200	62568770	13830	13830	13830	13830	0
563	20231228	113100	62568770	13830	13830	13830	13830	0
564	20231228	113000	62568770	13830	13830	13830	13830	0
565	20231228	112900	62568770	13830	13830	13830	13830	0
566	20231228	112800	62568770	13830	13830	13830	13830	1
567	20231228	112700	62554940	13800	13800	13800	13800	0
568	20231228	112600	62554940	13800	13800	13800	13800	0
569	20231228	112500	62554940	13800	13800	13800	13800	0
570	20231228	112400	62554940	13800	13800	13800	13800	0
571	20231228	112300	62554940	13800	13820	13820	13800	175
572	20231228	112200	60139850	13860	13860	13860	13860	0
573	20231228	112100	60139850	13860	13860	13860	13860	0
574	20231228	112000	60139850	13860	13860	13860	13860	1
575	20231228	111900	60125990	13800	13800	13800	13800	0
576	20231228	111800	60125990	13800	13800	13800	13800	0
577	20231228	111700	60125990	13800	13800	13800	13800	50
578	20231228	111600	59435990	13800	13800	13800	13800	0
579	20231228	111500	59435990	13800	13800	13800	13800	0
580	20231228	111400	59435990	13800	13820	13820	13800	12
581	20231228	111300	59270330	13820	13820	13820	13820	5
582	20231228	111200	59201230	13830	13830	13830	13830	0
583	20231228	111100	59201230	13830	13830	13830	13830	6
584	20231228	111000	59118250	13830	13830	13830	13830	0
585	20231228	110900	59118250	13830	13830	13830	13830	0
586	20231228	110800	59118250	13830	13830	13830	13830	1
587	20231228	110700	59104420	13840	13840	13840	13840	0
588	20231228	110600	59104420	13840	13840	13840	13840	1
589	20231228	110500	59090580	13820	13820	13820	13820	231
590	20231228	110400	55898160	13860	13860	13860	13860	0
591	20231228	110300	55898160	13860	13860	13860	13860	0
592	20231228	110200	55898160	13860	13860	13860	13860	0
593	20231228	110100	55898160	13860	13860	13860	13860	0
594	20231228	110000	55898160	13860	13860	13860	13860	0
595	20231228	105900	55898160	13860	13860	13860	13860	0
596	20231228	105800	55898160	13860	13860	13860	13860	0
597	20231228	105700	55898160	13860	13860	13860	13860	0
598	20231228	105600	55898160	13860	13860	13860	13860	0
599	20231228	105500	55898160	13860	13860	13860	13860	0
600	20231228	105400	55898160	13860	13860	13860	13860	0
601	20231228	105300	55898160	13860	13860	13860	13860	0
602	20231228	105200	55898160	13860	13860	13860	13860	0
603	20231228	105100	55898160	13860	13860	13860	13860	0
604	20231228	105000	55898160	13860	13800	13860	13800	9
605	20231228	104900	55773900	13800	13800	13800	13800	19
606	20231228	104800	55511700	13800	13800	13800	13800	3
607	20231228	104700	55470300	13770	13770	13770	13770	0
608	20231228	104600	55470300	13770	13770	13770	13770	36
609	20231228	104500	54974580	13770	13800	13800	13770	5
610	20231228	104400	54905640	13770	13770	13770	13770	0
611	20231228	104300	54905640	13770	13780	13780	13770	51
612	20231228	104200	54203360	13760	13760	13760	13760	0
613	20231228	104100	54203360	13760	13760	13760	13760	0
614	20231228	104000	54203360	13760	13760	13760	13760	0
615	20231228	103900	54203360	13760	13760	13760	13760	0
616	20231228	103800	54203360	13760	13760	13760	13760	50
617	20231228	103700	53515360	13750	13750	13750	13750	0
618	20231228	103600	53515360	13750	13750	13750	13750	0
619	20231228	103500	53515360	13750	13800	13800	13750	367
620	20231228	103400	48460940	13810	13810	13810	13810	0
621	20231228	103300	48460940	13810	13810	13810	13810	0
622	20231228	103200	48460940	13810	13810	13810	13810	3
623	20231228	103100	48419510	13800	13800	13800	13800	0
624	20231228	103000	48419510	13800	13800	13800	13800	0
625	20231228	102900	48419510	13800	13800	13800	13800	0
626	20231228	102800	48419510	13800	13800	13800	13800	0
627	20231228	102700	48419510	13800	13800	13800	13800	20
628	20231228	102600	48143510	13800	13800	13800	13800	0
629	20231228	102500	48143510	13800	13800	13800	13800	0
630	20231228	102400	48143510	13800	13800	13800	13800	0
631	20231228	102300	48143510	13800	13800	13800	13800	0
632	20231228	102200	48143510	13800	13800	13800	13800	9
633	20231228	102100	48019310	13800	13800	13800	13800	0
634	20231228	102000	48019310	13800	13800	13800	13800	0
635	20231228	101900	48019310	13800	13820	13820	13800	35
636	20231228	101800	47536110	13800	13800	13800	13800	0
637	20231228	101700	47536110	13800	13800	13800	13800	0
638	20231228	101600	47536110	13800	13800	13800	13800	0
639	20231228	101500	47536110	13800	13800	13800	13800	68
640	20231228	101400	46597710	13800	13820	13820	13800	377
641	20231228	101300	41395050	13820	13820	13820	13820	0
642	20231228	101200	41395050	13820	13820	13820	13820	0
643	20231228	101100	41395050	13820	13820	13820	13820	0
644	20231228	101000	41395050	13820	13820	13820	13820	0
645	20231228	100900	41395050	13820	13820	13820	13820	67
646	20231228	100800	40469110	13870	13870	13870	13870	3
647	20231228	100700	40427500	13820	13820	13820	13820	150
648	20231228	100600	38354500	13870	13870	13870	13870	0
649	20231228	100500	38354500	13870	13870	13870	13870	0
650	20231228	100400	38354500	13870	13870	13870	13870	0
651	20231228	100300	38354500	13870	13870	13870	13870	1
652	20231228	100200	38340630	13820	13820	13820	13820	0
653	20231228	100100	38340630	13820	13820	13820	13820	145
654	20231228	100000	36336730	13820	13820	13820	13820	0
655	20231228	095900	36336730	13820	13820	13820	13820	5
656	20231228	095800	36267630	13820	13820	13820	13820	0
657	20231228	095700	36267630	13820	13820	13820	13820	0
658	20231228	095600	36267630	13820	13820	13820	13820	0
659	20231228	095500	36267630	13820	13820	13820	13820	0
660	20231228	095400	36267630	13820	13820	13820	13820	0
661	20231228	095300	36267630	13820	13820	13820	13820	0
662	20231228	095200	36267630	13820	13830	13830	13820	138
663	20231228	095100	34359350	13830	13830	13830	13830	0
664	20231228	095000	34359350	13830	13830	13830	13830	35
665	20231228	094900	33875300	13820	13820	13820	13820	0
666	20231228	094800	33875300	13820	13820	13820	13820	0
667	20231228	094700	33875300	13820	13820	13820	13820	0
668	20231228	094600	33875300	13820	13820	13820	13820	0
669	20231228	094500	33875300	13820	13820	13820	13820	0
670	20231228	094400	33875300	13820	13820	13820	13820	0
671	20231228	094300	33875300	13820	13820	13820	13820	0
672	20231228	094200	33875300	13820	13820	13820	13820	17
673	20231228	094100	33640360	13890	13890	13890	13890	0
674	20231228	094000	33640360	13890	13890	13890	13890	0
675	20231228	093900	33640360	13890	13890	13890	13890	0
676	20231228	093800	33640360	13890	13900	13900	13890	2
677	20231228	093700	33612570	13900	13900	13900	13900	1
678	20231228	093600	33598670	13850	13850	13850	13850	0
679	20231228	093500	33598670	13850	13900	13900	13850	12
680	20231228	093400	33432420	13820	13820	13820	13820	0
681	20231228	093300	33432420	13820	13850	13850	13820	10
682	20231228	093200	33294070	13900	13900	13900	13900	0
683	20231228	093100	33294070	13900	13870	13900	13870	55
684	20231228	093000	32530620	13910	13910	13910	13910	30
685	20231228	092900	32113320	13920	13920	13920	13920	50
686	20231228	092800	31417320	13920	13920	13920	13920	1
687	20231228	092700	31403400	13930	13930	13930	13930	103
688	20231228	092600	29968610	13820	13820	13820	13820	17
689	20231228	092500	29733670	13820	13820	13820	13820	0
690	20231228	092400	29733670	13820	13820	13820	13820	0
691	20231228	092300	29733670	13820	13750	13820	13750	121
692	20231228	092200	28068560	13750	13760	13760	13750	200
693	20231228	092100	25317840	13750	13750	13750	13750	0
694	20231228	092000	25317840	13750	13750	13750	13750	0
695	20231228	091900	25317840	13750	13750	13750	13750	0
696	20231228	091800	25317840	13750	13750	13750	13750	0
697	20231228	091700	25317840	13750	13750	13750	13750	0
698	20231228	091600	25317840	13750	13750	13750	13750	0
699	20231228	091500	25317840	13750	13750	13750	13750	0
700	20231228	091400	25317840	13750	13760	13760	13750	901
701	20231228	091300	12920090	13760	13760	13760	13760	0
702	20231228	091200	12920090	13760	13760	13760	13760	0
703	20231228	091100	12920090	13760	13790	13790	13760	361
704	20231228	091000	7945620	13790	13790	13790	13790	0
705	20231228	090900	7945620	13790	13790	13790	13790	0
706	20231228	090800	7945620	13790	13800	13800	13790	15
707	20231228	090700	7738650	13950	13950	13950	13950	50
708	20231228	090600	7041150	13790	13790	13790	13790	65
709	20231228	090500	6144800	13790	13790	13790	13790	205
710	20231228	090400	3317850	13770	13770	13770	13770	1
711	20231228	090300	3304080	13770	13770	13770	13770	0
712	20231228	090200	3304080	13770	13770	13770	13770	0
713	20231228	090100	3304080	13770	13770	13770	13770	1
714	20231228	090000	3290310	13770	13970	13970	13770	238