KissMeData/239610/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	205000	49321870	15940	15940	15940	15940	26
3	20231228	204900	49321870	15940	15940	15940	15940	0
4	20231228	204800	49321870	15940	15940	15940	15940	0
5	20231228	204700	49321870	15940	15940	15940	15940	0
6	20231228	204600	49321870	15940	15940	15940	15940	0
7	20231228	204500	49321870	15940	15940	15940	15940	0
8	20231228	204400	49321870	15940	15940	15940	15940	0
9	20231228	204300	49321870	15940	15940	15940	15940	0
10	20231228	204200	49321870	15940	15940	15940	15940	0
11	20231228	204100	49321870	15940	15940	15940	15940	0
12	20231228	204000	49321870	15940	15940	15940	15940	0
13	20231228	203900	49321870	15940	15940	15940	15940	0
14	20231228	203800	49321870	15940	15940	15940	15940	0
15	20231228	203700	49321870	15940	15940	15940	15940	0
16	20231228	203600	49321870	15940	15940	15940	15940	0
17	20231228	203500	49321870	15940	15940	15940	15940	0
18	20231228	203400	49321870	15940	15940	15940	15940	0
19	20231228	203300	49321870	15940	15940	15940	15940	0
20	20231228	203200	49321870	15940	15940	15940	15940	0
21	20231228	203100	49321870	15940	15940	15940	15940	0
22	20231228	203000	49321870	15940	15940	15940	15940	0
23	20231228	202900	49321870	15940	15940	15940	15940	0
24	20231228	202800	49321870	15940	15940	15940	15940	0
25	20231228	202700	49321870	15940	15940	15940	15940	0
26	20231228	202600	49321870	15940	15940	15940	15940	0
27	20231228	202500	49321870	15940	15940	15940	15940	0
28	20231228	202400	49321870	15940	15940	15940	15940	0
29	20231228	202300	49321870	15940	15940	15940	15940	0
30	20231228	202200	49321870	15940	15940	15940	15940	0
31	20231228	202100	49321870	15940	15940	15940	15940	0
32	20231228	202000	49321870	15940	15940	15940	15940	26
33	20231228	201900	49321870	15940	15940	15940	15940	0
34	20231228	201800	49321870	15940	15940	15940	15940	0
35	20231228	201700	49321870	15940	15940	15940	15940	0
36	20231228	201600	49321870	15940	15940	15940	15940	0
37	20231228	201500	49321870	15940	15940	15940	15940	0
38	20231228	201400	49321870	15940	15940	15940	15940	0
39	20231228	201300	49321870	15940	15940	15940	15940	0
40	20231228	201200	49321870	15940	15940	15940	15940	0
41	20231228	201100	49321870	15940	15940	15940	15940	0
42	20231228	201000	49321870	15940	15940	15940	15940	0
43	20231228	200900	49321870	15940	15940	15940	15940	0
44	20231228	200800	49321870	15940	15940	15940	15940	0
45	20231228	200700	49321870	15940	15940	15940	15940	0
46	20231228	200600	49321870	15940	15940	15940	15940	0
47	20231228	200500	49321870	15940	15940	15940	15940	0
48	20231228	200400	49321870	15940	15940	15940	15940	0
49	20231228	200300	49321870	15940	15940	15940	15940	0
50	20231228	200200	49321870	15940	15940	15940	15940	0
51	20231228	200100	49321870	15940	15940	15940	15940	0
52	20231228	200000	49321870	15940	15940	15940	15940	0
53	20231228	195900	49321870	15940	15940	15940	15940	0
54	20231228	195800	49321870	15940	15940	15940	15940	0
55	20231228	195700	49321870	15940	15940	15940	15940	0
56	20231228	195600	49321870	15940	15940	15940	15940	0
57	20231228	195500	49321870	15940	15940	15940	15940	0
58	20231228	195400	49321870	15940	15940	15940	15940	0
59	20231228	195300	49321870	15940	15940	15940	15940	0
60	20231228	195200	49321870	15940	15940	15940	15940	0
61	20231228	195100	49321870	15940	15940	15940	15940	0
62	20231228	195000	49321870	15940	15940	15940	15940	26
63	20231228	194900	49321870	15940	15940	15940	15940	0
64	20231228	194800	49321870	15940	15940	15940	15940	0
65	20231228	194700	49321870	15940	15940	15940	15940	0
66	20231228	194600	49321870	15940	15940	15940	15940	0
67	20231228	194500	49321870	15940	15940	15940	15940	0
68	20231228	194400	49321870	15940	15940	15940	15940	0
69	20231228	194300	49321870	15940	15940	15940	15940	0
70	20231228	194200	49321870	15940	15940	15940	15940	0
71	20231228	194100	49321870	15940	15940	15940	15940	0
72	20231228	194000	49321870	15940	15940	15940	15940	0
73	20231228	193900	49321870	15940	15940	15940	15940	0
74	20231228	193800	49321870	15940	15940	15940	15940	0
75	20231228	193700	49321870	15940	15940	15940	15940	0
76	20231228	193600	49321870	15940	15940	15940	15940	0
77	20231228	193500	49321870	15940	15940	15940	15940	0
78	20231228	193400	49321870	15940	15940	15940	15940	0
79	20231228	193300	49321870	15940	15940	15940	15940	0
80	20231228	193200	49321870	15940	15940	15940	15940	0
81	20231228	193100	49321870	15940	15940	15940	15940	0
82	20231228	193000	49321870	15940	15940	15940	15940	0
83	20231228	192900	49321870	15940	15940	15940	15940	0
84	20231228	192800	49321870	15940	15940	15940	15940	0
85	20231228	192700	49321870	15940	15940	15940	15940	0
86	20231228	192600	49321870	15940	15940	15940	15940	0
87	20231228	192500	49321870	15940	15940	15940	15940	0
88	20231228	192400	49321870	15940	15940	15940	15940	0
89	20231228	192300	49321870	15940	15940	15940	15940	0
90	20231228	192200	49321870	15940	15940	15940	15940	0
91	20231228	192100	49321870	15940	15940	15940	15940	0
92	20231228	192000	49321870	15940	15940	15940	15940	26
93	20231228	191900	49321870	15940	15940	15940	15940	0
94	20231228	191800	49321870	15940	15940	15940	15940	0
95	20231228	191700	49321870	15940	15940	15940	15940	0
96	20231228	191600	49321870	15940	15940	15940	15940	0
97	20231228	191500	49321870	15940	15940	15940	15940	0
98	20231228	191400	49321870	15940	15940	15940	15940	0
99	20231228	191300	49321870	15940	15940	15940	15940	0
100	20231228	191200	49321870	15940	15940	15940	15940	0
101	20231228	191100	49321870	15940	15940	15940	15940	0
102	20231228	191000	49321870	15940	15940	15940	15940	0
103	20231228	190900	49321870	15940	15940	15940	15940	0
104	20231228	190800	49321870	15940	15940	15940	15940	0
105	20231228	190700	49321870	15940	15940	15940	15940	0
106	20231228	190600	49321870	15940	15940	15940	15940	0
107	20231228	190500	49321870	15940	15940	15940	15940	0
108	20231228	190400	49321870	15940	15940	15940	15940	0
109	20231228	190300	49321870	15940	15940	15940	15940	0
110	20231228	190200	49321870	15940	15940	15940	15940	0
111	20231228	190100	49321870	15940	15940	15940	15940	0
112	20231228	190000	49321870	15940	15940	15940	15940	0
113	20231228	185900	49321870	15940	15940	15940	15940	0
114	20231228	185800	49321870	15940	15940	15940	15940	0
115	20231228	185700	49321870	15940	15940	15940	15940	0
116	20231228	185600	49321870	15940	15940	15940	15940	0
117	20231228	185500	49321870	15940	15940	15940	15940	0
118	20231228	185400	49321870	15940	15940	15940	15940	0
119	20231228	185300	49321870	15940	15940	15940	15940	0
120	20231228	185200	49321870	15940	15940	15940	15940	0
121	20231228	185100	49321870	15940	15940	15940	15940	0
122	20231228	185000	49321870	15940	15940	15940	15940	26
123	20231228	184900	49321870	15940	15940	15940	15940	0
124	20231228	184800	49321870	15940	15940	15940	15940	0
125	20231228	184700	49321870	15940	15940	15940	15940	0
126	20231228	184600	49321870	15940	15940	15940	15940	0
127	20231228	184500	49321870	15940	15940	15940	15940	0
128	20231228	184400	49321870	15940	15940	15940	15940	0
129	20231228	184300	49321870	15940	15940	15940	15940	0
130	20231228	184200	49321870	15940	15940	15940	15940	0
131	20231228	184100	49321870	15940	15940	15940	15940	0
132	20231228	184000	49321870	15940	15940	15940	15940	0
133	20231228	183900	49321870	15940	15940	15940	15940	0
134	20231228	183800	49321870	15940	15940	15940	15940	0
135	20231228	183700	49321870	15940	15940	15940	15940	0
136	20231228	183600	49321870	15940	15940	15940	15940	0
137	20231228	183500	49321870	15940	15940	15940	15940	0
138	20231228	183400	49321870	15940	15940	15940	15940	0
139	20231228	183300	49321870	15940	15940	15940	15940	0
140	20231228	183200	49321870	15940	15940	15940	15940	0
141	20231228	183100	49321870	15940	15940	15940	15940	0
142	20231228	183000	49321870	15940	15940	15940	15940	0
143	20231228	182900	49321870	15940	15940	15940	15940	0
144	20231228	182800	49321870	15940	15940	15940	15940	0
145	20231228	182700	49321870	15940	15940	15940	15940	0
146	20231228	182600	49321870	15940	15940	15940	15940	0
147	20231228	182500	49321870	15940	15940	15940	15940	0
148	20231228	182400	49321870	15940	15940	15940	15940	0
149	20231228	182300	49321870	15940	15940	15940	15940	0
150	20231228	182200	49321870	15940	15940	15940	15940	0
151	20231228	182100	49321870	15940	15940	15940	15940	0
152	20231228	182000	49321870	15940	15940	15940	15940	26
153	20231228	181900	49321870	15940	15940	15940	15940	0
154	20231228	181800	49321870	15940	15940	15940	15940	0
155	20231228	181700	49321870	15940	15940	15940	15940	0
156	20231228	181600	49321870	15940	15940	15940	15940	0
157	20231228	181500	49321870	15940	15940	15940	15940	0
158	20231228	181400	49321870	15940	15940	15940	15940	0
159	20231228	181300	49321870	15940	15940	15940	15940	0
160	20231228	181200	49321870	15940	15940	15940	15940	0
161	20231228	181100	49321870	15940	15940	15940	15940	0
162	20231228	181000	49321870	15940	15940	15940	15940	0
163	20231228	180900	49321870	15940	15940	15940	15940	0
164	20231228	180800	49321870	15940	15940	15940	15940	0
165	20231228	180700	49321870	15940	15940	15940	15940	0
166	20231228	180600	49321870	15940	15940	15940	15940	0
167	20231228	180500	49321870	15940	15940	15940	15940	0
168	20231228	180400	49321870	15940	15940	15940	15940	0
169	20231228	180300	49321870	15940	15940	15940	15940	0
170	20231228	180200	49321870	15940	15940	15940	15940	0
171	20231228	180100	49321870	15940	15940	15940	15940	0
172	20231228	180000	49321870	15940	15940	15940	15940	0
173	20231228	175900	49321870	15940	15940	15940	15940	0
174	20231228	175800	49321870	15940	15940	15940	15940	0
175	20231228	175700	49321870	15940	15940	15940	15940	0
176	20231228	175600	49321870	15940	15940	15940	15940	0
177	20231228	175500	49321870	15940	15940	15940	15940	0
178	20231228	175400	49321870	15940	15940	15940	15940	0
179	20231228	175300	49321870	15940	15940	15940	15940	0
180	20231228	175200	49321870	15940	15940	15940	15940	0
181	20231228	175100	49321870	15940	15940	15940	15940	0
182	20231228	175000	49321870	15940	15940	15940	15940	26
183	20231228	174900	49321870	15940	15940	15940	15940	0
184	20231228	174800	49321870	15940	15940	15940	15940	0
185	20231228	174700	49321870	15940	15940	15940	15940	0
186	20231228	174600	49321870	15940	15940	15940	15940	0
187	20231228	174500	49321870	15940	15940	15940	15940	0
188	20231228	174400	49321870	15940	15940	15940	15940	0
189	20231228	174300	49321870	15940	15940	15940	15940	0
190	20231228	174200	49321870	15940	15940	15940	15940	0
191	20231228	174100	49321870	15940	15940	15940	15940	0
192	20231228	174000	49321870	15940	15940	15940	15940	0
193	20231228	173900	49321870	15940	15940	15940	15940	0
194	20231228	173800	49321870	15940	15940	15940	15940	0
195	20231228	173700	49321870	15940	15940	15940	15940	0
196	20231228	173600	49321870	15940	15940	15940	15940	0
197	20231228	173500	49321870	15940	15940	15940	15940	0
198	20231228	173400	49321870	15940	15940	15940	15940	0
199	20231228	173300	49321870	15940	15940	15940	15940	0
200	20231228	173200	49321870	15940	15940	15940	15940	0
201	20231228	173100	49321870	15940	15940	15940	15940	0
202	20231228	173000	49321870	15940	15940	15940	15940	0
203	20231228	172900	49321870	15940	15940	15940	15940	0
204	20231228	172800	49321870	15940	15940	15940	15940	0
205	20231228	172700	49321870	15940	15940	15940	15940	0
206	20231228	172600	49321870	15940	15940	15940	15940	0
207	20231228	172500	49321870	15940	15940	15940	15940	0
208	20231228	172400	49321870	15940	15940	15940	15940	0
209	20231228	172300	49321870	15940	15940	15940	15940	0
210	20231228	172200	49321870	15940	15940	15940	15940	0
211	20231228	172100	49321870	15940	15940	15940	15940	0
212	20231228	172000	49321870	15940	15940	15940	15940	26
213	20231228	171900	49321870	15940	15940	15940	15940	0
214	20231228	171800	49321870	15940	15940	15940	15940	0
215	20231228	171700	49321870	15940	15940	15940	15940	0
216	20231228	171600	49321870	15940	15940	15940	15940	0
217	20231228	171500	49321870	15940	15940	15940	15940	0
218	20231228	171400	49321870	15940	15940	15940	15940	0
219	20231228	171300	49321870	15940	15940	15940	15940	0
220	20231228	171200	49321870	15940	15940	15940	15940	0
221	20231228	171100	49321870	15940	15940	15940	15940	0
222	20231228	171000	49321870	15940	15940	15940	15940	0
223	20231228	170900	49321870	15940	15940	15940	15940	0
224	20231228	170800	49321870	15940	15940	15940	15940	0
225	20231228	170700	49321870	15940	15940	15940	15940	0
226	20231228	170600	49321870	15940	15940	15940	15940	0
227	20231228	170500	49321870	15940	15940	15940	15940	0
228	20231228	170400	49321870	15940	15940	15940	15940	0
229	20231228	170300	49321870	15940	15940	15940	15940	0
230	20231228	170200	49321870	15940	15940	15940	15940	0
231	20231228	170100	49321870	15940	15940	15940	15940	0
232	20231228	170000	49321870	15940	15940	15940	15940	0
233	20231228	165900	49321870	15940	15940	15940	15940	0
234	20231228	165800	49321870	15940	15940	15940	15940	0
235	20231228	165700	49321870	15940	15940	15940	15940	0
236	20231228	165600	49321870	15940	15940	15940	15940	0
237	20231228	165500	49321870	15940	15940	15940	15940	0
238	20231228	165400	49321870	15940	15940	15940	15940	0
239	20231228	165300	49321870	15940	15940	15940	15940	0
240	20231228	165200	49321870	15940	15940	15940	15940	0
241	20231228	165100	49321870	15940	15940	15940	15940	0
242	20231228	165000	49321870	15940	15940	15940	15940	26
243	20231228	164900	49321870	15940	15940	15940	15940	0
244	20231228	164800	49321870	15940	15940	15940	15940	0
245	20231228	164700	49321870	15940	15940	15940	15940	0
246	20231228	164600	49321870	15940	15940	15940	15940	0
247	20231228	164500	49321870	15940	15940	15940	15940	0
248	20231228	164400	49321870	15940	15940	15940	15940	0
249	20231228	164300	49321870	15940	15940	15940	15940	0
250	20231228	164200	49321870	15940	15940	15940	15940	0
251	20231228	164100	49321870	15940	15940	15940	15940	0
252	20231228	164000	49321870	15940	15940	15940	15940	0
253	20231228	163900	49321870	15940	15940	15940	15940	0
254	20231228	163800	49321870	15940	15940	15940	15940	0
255	20231228	163700	49321870	15940	15940	15940	15940	0
256	20231228	163600	49321870	15940	15940	15940	15940	0
257	20231228	163500	49321870	15940	15940	15940	15940	0
258	20231228	163400	49321870	15940	15940	15940	15940	0
259	20231228	163300	49321870	15940	15940	15940	15940	0
260	20231228	163200	49321870	15940	15940	15940	15940	0
261	20231228	163100	49321870	15940	15940	15940	15940	0
262	20231228	163000	49321870	15940	15940	15940	15940	0
263	20231228	162900	49321870	15940	15940	15940	15940	0
264	20231228	162800	49321870	15940	15940	15940	15940	0
265	20231228	162700	49321870	15940	15940	15940	15940	0
266	20231228	162600	49321870	15940	15940	15940	15940	0
267	20231228	162500	49321870	15940	15940	15940	15940	0
268	20231228	162400	49321870	15940	15940	15940	15940	0
269	20231228	162300	49321870	15940	15940	15940	15940	0
270	20231228	162200	49321870	15940	15940	15940	15940	0
271	20231228	162100	49321870	15940	15940	15940	15940	0
272	20231228	162000	49321870	15940	15940	15940	15940	26
273	20231228	161900	49321870	15940	15940	15940	15940	0
274	20231228	161800	49321870	15940	15940	15940	15940	0
275	20231228	161700	49321870	15940	15940	15940	15940	0
276	20231228	161600	49321870	15940	15940	15940	15940	0
277	20231228	161500	49321870	15940	15940	15940	15940	0
278	20231228	161400	49321870	15940	15940	15940	15940	0
279	20231228	161300	49321870	15940	15940	15940	15940	0
280	20231228	161200	49321870	15940	15940	15940	15940	0
281	20231228	161100	49321870	15940	15940	15940	15940	0
282	20231228	161000	49321870	15940	15940	15940	15940	0
283	20231228	160900	49321870	15940	15940	15940	15940	0
284	20231228	160800	49321870	15940	15940	15940	15940	0
285	20231228	160700	49321870	15940	15940	15940	15940	0
286	20231228	160600	49321870	15940	15940	15940	15940	0
287	20231228	160500	49321870	15940	15940	15940	15940	0
288	20231228	160400	49321870	15940	15940	15940	15940	0
289	20231228	160300	49321870	15940	15940	15940	15940	0
290	20231228	160200	49321870	15940	15940	15940	15940	0
291	20231228	160100	49321870	15940	15940	15940	15940	0
292	20231228	160000	49321870	15940	15940	15940	15940	0
293	20231228	155900	49321870	15940	15940	15940	15940	0
294	20231228	155800	49321870	15940	15940	15940	15940	0
295	20231228	155700	49321870	15940	15940	15940	15940	0
296	20231228	155600	49321870	15940	15940	15940	15940	0
297	20231228	155500	49321870	15940	15940	15940	15940	0
298	20231228	155400	49321870	15940	15940	15940	15940	0
299	20231228	155300	49321870	15940	15940	15940	15940	0
300	20231228	155200	49321870	15940	15940	15940	15940	0
301	20231228	155100	49321870	15940	15940	15940	15940	0
302	20231228	155000	49321870	15940	15940	15940	15940	26
303	20231228	154900	49321870	15940	15940	15940	15940	0
304	20231228	154800	49321870	15940	15940	15940	15940	0
305	20231228	154700	49321870	15940	15940	15940	15940	0
306	20231228	154600	49321870	15940	15940	15940	15940	0
307	20231228	154500	49321870	15940	15940	15940	15940	0
308	20231228	154400	49321870	15940	15940	15940	15940	0
309	20231228	154300	49321870	15940	15940	15940	15940	0
310	20231228	154200	49321870	15940	15940	15940	15940	0
311	20231228	154100	49321870	15940	15940	15940	15940	0
312	20231228	154000	49321870	15940	15940	15940	15940	0
313	20231228	153900	49321870	15940	15940	15940	15940	0
314	20231228	153800	49321870	15940	15940	15940	15940	0
315	20231228	153700	49321870	15940	15940	15940	15940	0
316	20231228	153600	49321870	15940	15940	15940	15940	0
317	20231228	153500	49321870	15940	15940	15940	15940	0
318	20231228	153400	49321870	15940	15940	15940	15940	0
319	20231228	153300	49321870	15940	15940	15940	15940	0
320	20231228	153200	49321870	15940	15940	15940	15940	0
321	20231228	153100	49321870	15940	15940	15940	15940	0
322	20231228	153000	49321870	15940	15940	15940	15940	26
323	20231228	152900	48907430	15830	15830	15830	15830	0
324	20231228	152800	48907430	15830	15830	15830	15830	0
325	20231228	152700	48907430	15830	15830	15830	15830	0
326	20231228	152600	48907430	15830	15830	15830	15830	0
327	20231228	152500	48907430	15830	15830	15830	15830	0
328	20231228	152400	48907430	15830	15830	15830	15830	0
329	20231228	152300	48907430	15830	15830	15830	15830	0
330	20231228	152200	48907430	15830	15830	15830	15830	0
331	20231228	152100	48907430	15830	15830	15830	15830	0
332	20231228	152000	48907430	15830	15830	15830	15830	0
333	20231228	151900	48907430	15830	15830	15830	15830	7
334	20231228	151800	48796620	15830	15830	15830	15830	11
335	20231228	151700	48622490	15850	15850	15850	15850	0
336	20231228	151600	48622490	15850	15850	15850	15850	0
337	20231228	151500	48622490	15850	15850	15850	15850	0
338	20231228	151400	48622490	15850	15850	15850	15850	7
339	20231228	151300	48511540	15850	15850	15850	15850	0
340	20231228	151200	48511540	15850	15850	15850	15830	191
341	20231228	151100	45485670	15910	15910	15910	15910	0
342	20231228	151000	45485670	15910	15910	15910	15910	0
343	20231228	150900	45485670	15910	15910	15910	15910	0
344	20231228	150800	45485670	15910	15910	15910	15910	0
345	20231228	150700	45485670	15910	15910	15910	15910	0
346	20231228	150600	45485670	15910	15910	15910	15910	0
347	20231228	150500	45485670	15910	15910	15910	15910	0
348	20231228	150400	45485670	15910	15910	15910	15910	0
349	20231228	150300	45485670	15910	15910	15910	15910	1
350	20231228	150200	45469760	15850	15850	15850	15850	0
351	20231228	150100	45469760	15850	15850	15850	15850	9
352	20231228	150000	45327110	15910	15910	15910	15910	0
353	20231228	145900	45327110	15910	15910	15910	15910	0
354	20231228	145800	45327110	15910	15910	15910	15910	0
355	20231228	145700	45327110	15910	15910	15910	15910	0
356	20231228	145600	45327110	15910	15910	15910	15910	1
357	20231228	145500	45311200	15850	15850	15850	15850	0
358	20231228	145400	45311200	15850	15850	15850	15850	0
359	20231228	145300	45311200	15850	15850	15850	15850	0
360	20231228	145200	45311200	15850	15850	15850	15850	5
361	20231228	145100	45231950	15850	15850	15850	15850	0
362	20231228	145000	45231950	15850	15850	15850	15850	0
363	20231228	144900	45231950	15850	15850	15850	15850	0
364	20231228	144800	45231950	15850	15850	15850	15850	0
365	20231228	144700	45231950	15850	15850	15850	15850	170
366	20231228	144600	42537450	15890	15890	15890	15890	10
367	20231228	144500	42378550	15890	15890	15890	15890	0
368	20231228	144400	42378550	15890	15900	15900	15890	245
369	20231228	144300	38485450	15900	15900	15900	15900	0
370	20231228	144200	38485450	15900	15900	15900	15900	0
371	20231228	144100	38485450	15900	15900	15900	15900	0
372	20231228	144000	38485450	15900	15900	15900	15900	0
373	20231228	143900	38485450	15900	15900	15900	15900	0
374	20231228	143800	38485450	15900	15900	15900	15900	0
375	20231228	143700	38485450	15900	15900	15900	15900	0
376	20231228	143600	38485450	15900	15900	15900	15900	1
377	20231228	143500	38469550	15850	15850	15850	15850	0
378	20231228	143400	38469550	15850	15850	15850	15850	0
379	20231228	143300	38469550	15850	15850	15850	15850	0
380	20231228	143200	38469550	15850	15850	15850	15850	0
381	20231228	143100	38469550	15850	15850	15850	15850	0
382	20231228	143000	38469550	15850	15850	15850	15850	0
383	20231228	142900	38469550	15850	15850	15850	15850	0
384	20231228	142800	38469550	15850	15850	15850	15850	0
385	20231228	142700	38469550	15850	15850	15850	15850	0
386	20231228	142600	38469550	15850	15850	15850	15850	0
387	20231228	142500	38469550	15850	15850	15850	15850	0
388	20231228	142400	38469550	15850	15850	15850	15850	0
389	20231228	142300	38469550	15850	15850	15850	15850	0
390	20231228	142200	38469550	15850	15850	15850	15850	0
391	20231228	142100	38469550	15850	15850	15850	15850	0
392	20231228	142000	38469550	15850	15850	15850	15850	0
393	20231228	141900	38469550	15850	15850	15850	15850	0
394	20231228	141800	38469550	15850	15850	15850	15850	0
395	20231228	141700	38469550	15850	15850	15850	15850	0
396	20231228	141600	38469550	15850	15850	15850	15850	0
397	20231228	141500	38469550	15850	15850	15850	15850	0
398	20231228	141400	38469550	15850	15850	15850	15850	0
399	20231228	141300	38469550	15850	15850	15850	15850	20
400	20231228	141200	38152550	15840	15840	15840	15840	0
401	20231228	141100	38152550	15840	15840	15840	15840	0
402	20231228	141000	38152550	15840	15840	15840	15840	0
403	20231228	140900	38152550	15840	15840	15840	15840	0
404	20231228	140800	38152550	15840	15840	15840	15840	0
405	20231228	140700	38152550	15840	15840	15840	15840	0
406	20231228	140600	38152550	15840	15840	15840	15840	0
407	20231228	140500	38152550	15840	15840	15840	15840	0
408	20231228	140400	38152550	15840	15840	15840	15840	0
409	20231228	140300	38152550	15840	15840	15840	15840	125
410	20231228	140200	36172550	15910	15910	15910	15910	0
411	20231228	140100	36172550	15910	15910	15910	15910	0
412	20231228	140000	36172550	15910	15910	15910	15910	1
413	20231228	135900	36156640	15840	15910	15910	15840	4
414	20231228	135800	36093210	15850	15850	15850	15850	0
415	20231228	135700	36093210	15850	15850	15850	15850	40
416	20231228	135600	35459210	15850	15850	15850	15850	50
417	20231228	135500	34666710	15850	15860	15860	15850	40
418	20231228	135400	34032430	15950	15950	15950	15950	5
419	20231228	135300	33952680	15860	15860	15860	15860	0
420	20231228	135200	33952680	15860	15860	15860	15860	0
421	20231228	135100	33952680	15860	15860	15860	15860	0
422	20231228	135000	33952680	15860	15860	15860	15860	0
423	20231228	134900	33952680	15860	15860	15860	15860	0
424	20231228	134800	33952680	15860	15860	15860	15860	0
425	20231228	134700	33952680	15860	15860	15860	15860	0
426	20231228	134600	33952680	15860	15860	15860	15860	0
427	20231228	134500	33952680	15860	15860	15860	15860	0
428	20231228	134400	33952680	15860	15860	15860	15860	0
429	20231228	134300	33952680	15860	15860	15860	15860	0
430	20231228	134200	33952680	15860	15860	15860	15860	0
431	20231228	134100	33952680	15860	15860	15860	15860	0
432	20231228	134000	33952680	15860	15860	15860	15860	0
433	20231228	133900	33952680	15860	15860	15860	15860	0
434	20231228	133800	33952680	15860	15860	15860	15860	0
435	20231228	133700	33952680	15860	15860	15860	15860	0
436	20231228	133600	33952680	15860	15860	15860	15860	0
437	20231228	133500	33952680	15860	15860	15860	15860	0
438	20231228	133400	33952680	15860	15860	15860	15860	0
439	20231228	133300	33952680	15860	15860	15860	15860	0
440	20231228	133200	33952680	15860	15860	15860	15860	0
441	20231228	133100	33952680	15860	15860	15860	15860	0
442	20231228	133000	33952680	15860	15860	15860	15860	0
443	20231228	132900	33952680	15860	15860	15860	15860	0
444	20231228	132800	33952680	15860	15860	15860	15860	0
445	20231228	132700	33952680	15860	15860	15860	15860	0
446	20231228	132600	33952680	15860	15860	15860	15860	0
447	20231228	132500	33952680	15860	15860	15860	15860	0
448	20231228	132400	33952680	15860	15860	15860	15860	0
449	20231228	132300	33952680	15860	15860	15860	15860	0
450	20231228	132200	33952680	15860	15860	15860	15860	0
451	20231228	132100	33952680	15860	15860	15860	15860	0
452	20231228	132000	33952680	15860	15860	15860	15860	21
453	20231228	131900	33619620	15950	15950	15950	15950	0
454	20231228	131800	33619620	15950	15950	15950	15950	0
455	20231228	131700	33619620	15950	15950	15950	15950	0
456	20231228	131600	33619620	15950	15950	15950	15950	0
457	20231228	131500	33619620	15950	15950	15950	15950	0
458	20231228	131400	33619620	15950	15950	15950	15950	0
459	20231228	131300	33619620	15950	15950	15950	15950	0
460	20231228	131200	33619620	15950	15950	15950	15950	0
461	20231228	131100	33619620	15950	15950	15950	15950	0
462	20231228	131000	33619620	15950	15950	15950	15950	0
463	20231228	130900	33619620	15950	15950	15950	15950	0
464	20231228	130800	33619620	15950	15950	15950	15950	0
465	20231228	130700	33619620	15950	15950	15950	15950	0
466	20231228	130600	33619620	15950	15950	15950	15950	0
467	20231228	130500	33619620	15950	15950	15950	15950	0
468	20231228	130400	33619620	15950	15950	15950	15950	0
469	20231228	130300	33619620	15950	15950	15950	15950	0
470	20231228	130200	33619620	15950	15950	15950	15950	0
471	20231228	130100	33619620	15950	15950	15950	15950	0
472	20231228	130000	33619620	15950	15950	15950	15950	0
473	20231228	125900	33619620	15950	15950	15950	15950	0
474	20231228	125800	33619620	15950	15950	15950	15950	0
475	20231228	125700	33619620	15950	15950	15950	15950	0
476	20231228	125600	33619620	15950	15950	15950	15950	0
477	20231228	125500	33619620	15950	15950	15950	15950	20
478	20231228	125400	33300620	15950	15950	15950	15950	0
479	20231228	125300	33300620	15950	15950	15950	15950	0
480	20231228	125200	33300620	15950	15950	15950	15950	0
481	20231228	125100	33300620	15950	15950	15950	15950	0
482	20231228	125000	33300620	15950	15950	15950	15950	0
483	20231228	124900	33300620	15950	15870	15950	15870	88
484	20231228	124800	31898400	15870	15870	15870	15870	0
485	20231228	124700	31898400	15870	15870	15870	15870	0
486	20231228	124600	31898400	15870	15870	15870	15870	0
487	20231228	124500	31898400	15870	15870	15870	15870	21
488	20231228	124400	31565130	15870	15870	15870	15870	0
489	20231228	124300	31565130	15870	15870	15870	15870	10
490	20231228	124200	31406430	15870	15870	15870	15870	0
491	20231228	124100	31406430	15870	15870	15870	15870	0
492	20231228	124000	31406430	15870	15870	15870	15870	0
493	20231228	123900	31406430	15870	15880	15880	15870	124
494	20231228	123800	29438300	15880	15880	15880	15880	5
495	20231228	123700	29358900	15940	15940	15940	15940	11
496	20231228	123600	29183560	15870	15870	15870	15870	0
497	20231228	123500	29183560	15870	15880	15880	15870	124
498	20231228	123400	27215260	15880	15880	15880	15880	0
499	20231228	123300	27215260	15880	15880	15880	15880	0
500	20231228	123200	27215260	15880	15880	15880	15880	0
501	20231228	123100	27215260	15880	15880	15880	15880	0
502	20231228	123000	27215260	15880	15890	15890	15880	94
503	20231228	122900	25722380	15890	15890	15890	15890	0
504	20231228	122800	25722380	15890	15890	15890	15890	0
505	20231228	122700	25722380	15890	15890	15890	15890	0
506	20231228	122600	25722380	15890	15890	15890	15890	0
507	20231228	122500	25722380	15890	15890	15890	15890	0
508	20231228	122400	25722380	15890	15890	15890	15890	0
509	20231228	122300	25722380	15890	15890	15890	15890	0
510	20231228	122200	25722380	15890	15890	15890	15890	0
511	20231228	122100	25722380	15890	15890	15890	15890	0
512	20231228	122000	25722380	15890	15890	15890	15890	0
513	20231228	121900	25722380	15890	15890	15890	15890	0
514	20231228	121800	25722380	15890	15890	15890	15890	0
515	20231228	121700	25722380	15890	15890	15890	15890	0
516	20231228	121600	25722380	15890	15890	15890	15890	0
517	20231228	121500	25722380	15890	15890	15890	15890	2
518	20231228	121400	25690600	15880	15880	15880	15880	0
519	20231228	121300	25690600	15880	15880	15880	15880	0
520	20231228	121200	25690600	15880	15880	15880	15880	1
521	20231228	121100	25674720	15940	15940	15940	15940	0
522	20231228	121000	25674720	15940	15940	15940	15940	0
523	20231228	120900	25674720	15940	15940	15940	15940	0
524	20231228	120800	25674720	15940	15940	15940	15940	0
525	20231228	120700	25674720	15940	15940	15940	15940	0
526	20231228	120600	25674720	15940	15940	15940	15940	0
527	20231228	120500	25674720	15940	15940	15940	15940	0
528	20231228	120400	25674720	15940	15940	15940	15940	0
529	20231228	120300	25674720	15940	15940	15940	15940	0
530	20231228	120200	25674720	15940	15940	15940	15940	0
531	20231228	120100	25674720	15940	15940	15940	15940	0
532	20231228	120000	25674720	15940	15940	15940	15940	0
533	20231228	115900	25674720	15940	15940	15940	15940	0
534	20231228	115800	25674720	15940	15940	15940	15940	0
535	20231228	115700	25674720	15940	15940	15940	15940	0
536	20231228	115600	25674720	15940	15940	15940	15940	0
537	20231228	115500	25674720	15940	15940	15940	15940	0
538	20231228	115400	25674720	15940	15940	15940	15940	0
539	20231228	115300	25674720	15940	15940	15940	15940	0
540	20231228	115200	25674720	15940	15940	15940	15940	8
541	20231228	115100	25547200	15940	15940	15940	15940	4
542	20231228	115000	25483440	15840	15840	15840	15840	0
543	20231228	114900	25483440	15840	15840	15840	15840	0
544	20231228	114800	25483440	15840	15840	15840	15840	0
545	20231228	114700	25483440	15840	15850	15850	15840	4
546	20231228	114600	25420060	15900	15900	15900	15900	0
547	20231228	114500	25420060	15900	15900	15900	15900	0
548	20231228	114400	25420060	15900	15900	15900	15900	0
549	20231228	114300	25420060	15900	15900	15900	15900	0
550	20231228	114200	25420060	15900	15900	15900	15900	0
551	20231228	114100	25420060	15900	15900	15900	15900	0
552	20231228	114000	25420060	15900	15900	15900	15900	0
553	20231228	113900	25420060	15900	15900	15900	15900	0
554	20231228	113800	25420060	15900	15900	15900	15900	1
555	20231228	113700	25404160	15950	15950	15950	15950	0
556	20231228	113600	25404160	15950	15950	15950	15950	0
557	20231228	113500	25404160	15950	15950	15950	15950	0
558	20231228	113400	25404160	15950	15950	15950	15950	0
559	20231228	113300	25404160	15950	15950	15950	15950	0
560	20231228	113200	25404160	15950	15950	15950	15950	0
561	20231228	113100	25404160	15950	15950	15950	15950	0
562	20231228	113000	25404160	15950	15950	15950	15950	0
563	20231228	112900	25404160	15950	15950	15950	15950	0
564	20231228	112800	25404160	15950	15950	15950	15950	0
565	20231228	112700	25404160	15950	15950	15950	15950	0
566	20231228	112600	25404160	15950	15950	15950	15950	0
567	20231228	112500	25404160	15950	15950	15950	15950	0
568	20231228	112400	25404160	15950	15950	15950	15950	2
569	20231228	112300	25372260	15930	15930	15930	15930	0
570	20231228	112200	25372260	15930	15930	15930	15930	0
571	20231228	112100	25372260	15930	15930	15930	15930	0
572	20231228	112000	25372260	15930	15930	15930	15930	1
573	20231228	111900	25356330	15920	15920	15920	15920	1
574	20231228	111800	25340410	15920	15920	15920	15920	0
575	20231228	111700	25340410	15920	15920	15920	15920	0
576	20231228	111600	25340410	15920	15920	15920	15920	0
577	20231228	111500	25340410	15920	15920	15920	15920	0
578	20231228	111400	25340410	15920	15920	15920	15920	0
579	20231228	111300	25340410	15920	15920	15920	15920	0
580	20231228	111200	25340410	15920	15920	15920	15920	350
581	20231228	111100	19768410	15920	15920	15920	15920	0
582	20231228	111000	19768410	15920	15920	15920	15920	2
583	20231228	110900	19736570	15940	15940	15940	15940	0
584	20231228	110800	19736570	15940	15940	15940	15940	0
585	20231228	110700	19736570	15940	15940	15940	15940	0
586	20231228	110600	19736570	15940	15940	15940	15940	0
587	20231228	110500	19736570	15940	15940	15940	15940	0
588	20231228	110400	19736570	15940	15940	15940	15940	0
589	20231228	110300	19736570	15940	15940	15940	15940	0
590	20231228	110200	19736570	15940	15940	15940	15940	1
591	20231228	110100	19720630	15810	15810	15810	15810	0
592	20231228	110000	19720630	15810	15880	15880	15810	10
593	20231228	105900	19562180	15940	15940	15940	15940	0
594	20231228	105800	19562180	15940	15940	15940	15940	1
595	20231228	105700	19546240	15970	15970	15970	15970	0
596	20231228	105600	19546240	15970	15970	15970	15970	0
597	20231228	105500	19546240	15970	15970	15970	15970	0
598	20231228	105400	19546240	15970	15970	15970	15970	0
599	20231228	105300	19546240	15970	15970	15970	15970	0
600	20231228	105200	19546240	15970	15970	15970	15970	0
601	20231228	105100	19546240	15970	15970	15970	15970	0
602	20231228	105000	19546240	15970	15970	15970	15970	0
603	20231228	104900	19546240	15970	15970	15970	15970	0
604	20231228	104800	19546240	15970	15970	15970	15970	0
605	20231228	104700	19546240	15970	15970	15970	15970	0
606	20231228	104600	19546240	15970	15970	15970	15970	0
607	20231228	104500	19546240	15970	15970	15970	15970	0
608	20231228	104400	19546240	15970	15910	15970	15910	2
609	20231228	104300	19514360	15910	15880	15910	15880	4
610	20231228	104200	19450750	15910	15910	15910	15910	0
611	20231228	104100	19450750	15910	15910	15910	15910	0
612	20231228	104000	19450750	15910	15910	15910	15910	0
613	20231228	103900	19450750	15910	15910	15910	15910	0
614	20231228	103800	19450750	15910	15910	15910	15910	0
615	20231228	103700	19450750	15910	15910	15910	15910	0
616	20231228	103600	19450750	15910	15910	15910	15910	0
617	20231228	103500	19450750	15910	15910	15910	15910	0
618	20231228	103400	19450750	15910	15910	15910	15910	1
619	20231228	103300	19434840	15900	15890	15900	15890	11
620	20231228	103200	19259950	15900	15890	15900	15890	212
621	20231228	103100	15889290	15880	15880	15880	15880	2
622	20231228	103000	15857530	15870	15870	15870	15870	2
623	20231228	102900	15825790	15890	15890	15890	15890	0
624	20231228	102800	15825790	15890	15890	15890	15890	20
625	20231228	102700	15507990	15900	15900	15900	15900	0
626	20231228	102600	15507990	15900	15900	15900	15900	0
627	20231228	102500	15507990	15900	15730	15900	15720	31
628	20231228	102400	15020250	15720	15720	15720	15720	0
629	20231228	102300	15020250	15720	15720	15720	15720	0
630	20231228	102200	15020250	15720	15720	15720	15720	0
631	20231228	102100	15020250	15720	15820	15820	15720	98
632	20231228	102000	13473670	15820	15820	15820	15820	3
633	20231228	101900	13426210	15820	15820	15820	15820	0
634	20231228	101800	13426210	15820	15820	15820	15820	0
635	20231228	101700	13426210	15820	15820	15820	15820	0
636	20231228	101600	13426210	15820	15820	15820	15820	0
637	20231228	101500	13426210	15820	15820	15820	15820	0
638	20231228	101400	13426210	15820	15820	15820	15820	0
639	20231228	101300	13426210	15820	15820	15820	15820	0
640	20231228	101200	13426210	15820	15820	15820	15820	0
641	20231228	101100	13426210	15820	15820	15820	15820	0
642	20231228	101000	13426210	15820	15820	15820	15820	50
643	20231228	100900	12635210	15820	15830	15830	15820	116
644	20231228	100800	10799810	15900	15900	15900	15900	0
645	20231228	100700	10799810	15900	15900	15900	15900	0
646	20231228	100600	10799810	15900	15900	15900	15900	0
647	20231228	100500	10799810	15900	15900	15900	15900	0
648	20231228	100400	10799810	15900	15900	15900	15900	0
649	20231228	100300	10799810	15900	15900	15900	15900	0
650	20231228	100200	10799810	15900	15900	15900	15900	10
651	20231228	100100	10640810	15840	15840	15840	15840	0
652	20231228	100000	10640810	15840	15840	15840	15840	12
653	20231228	095900	10450730	15900	15900	15900	15900	0
654	20231228	095800	10450730	15900	15900	15900	15900	0
655	20231228	095700	10450730	15900	15900	15900	15900	1
656	20231228	095600	10434830	15860	15860	15860	15860	6
657	20231228	095500	10339670	15840	15840	15840	15840	3
658	20231228	095400	10292150	15860	15860	15860	15860	0
659	20231228	095300	10292150	15860	15860	15860	15860	0
660	20231228	095200	10292150	15860	15860	15860	15840	17
661	20231228	095100	10022630	15900	15870	15900	15860	10
662	20231228	095000	9863980	15870	15870	15870	15870	0
663	20231228	094900	9863980	15870	15870	15870	15870	65
664	20231228	094800	8832430	15900	15900	15900	15900	0
665	20231228	094700	8832430	15900	15900	15900	15900	0
666	20231228	094600	8832430	15900	15900	15900	15900	5
667	20231228	094500	8752930	15900	15900	15900	15900	0
668	20231228	094400	8752930	15900	15900	15900	15900	0
669	20231228	094300	8752930	15900	15940	15940	15900	160
670	20231228	094200	6205370	15950	15950	15950	15950	0
671	20231228	094100	6205370	15950	15950	15950	15950	7
672	20231228	094000	6093720	15940	15940	15940	15940	0
673	20231228	093900	6093720	15940	15940	15940	15940	0
674	20231228	093800	6093720	15940	15940	15940	15940	0
675	20231228	093700	6093720	15940	15940	15940	15940	0
676	20231228	093600	6093720	15940	15940	15940	15940	57
677	20231228	093500	5185140	15940	15940	15940	15940	0
678	20231228	093400	5185140	15940	15940	15940	15940	0
679	20231228	093300	5185140	15940	15940	15940	15940	11
680	20231228	093200	5009800	15940	15940	15940	15940	12
681	20231228	093100	4818520	15940	15940	15940	15940	15
682	20231228	093000	4579420	16000	16000	16000	16000	0
683	20231228	092900	4579420	16000	16000	16000	16000	0
684	20231228	092800	4579420	16000	16000	16000	16000	0
685	20231228	092700	4579420	16000	16000	16000	16000	1
686	20231228	092600	4563420	15990	15990	15990	15990	0
687	20231228	092500	4563420	15990	15990	15990	15990	0
688	20231228	092400	4563420	15990	15990	15990	15990	0
689	20231228	092300	4563420	15990	15990	15990	15990	1
690	20231228	092200	4547430	15950	15950	15950	15950	0
691	20231228	092100	4547430	15950	15950	15950	15950	0
692	20231228	092000	4547430	15950	15950	15950	15950	0
693	20231228	091900	4547430	15950	15950	15950	15950	0
694	20231228	091800	4547430	15950	15950	15950	15950	0
695	20231228	091700	4547430	15950	15950	15950	15950	3
696	20231228	091600	4499580	15950	15950	15950	15950	25
697	20231228	091500	4100830	15950	15950	15950	15950	67
698	20231228	091400	3032180	16000	16000	16000	16000	40
699	20231228	091300	2392180	16050	16050	16050	16050	0
700	20231228	091200	2392180	16050	16050	16050	16050	0
701	20231228	091100	2392180	16050	15970	16050	15950	41
702	20231228	091000	1737730	16060	16060	16060	16060	1
703	20231228	090900	1721670	16110	16110	16110	16110	0
704	20231228	090800	1721670	16110	16110	16110	16110	0
705	20231228	090700	1721670	16110	15960	16110	15950	8
706	20231228	090600	1593850	15950	15950	15950	15950	0
707	20231228	090500	1593850	15950	15950	15950	15950	0
708	20231228	090400	1593850	15950	15950	15950	15950	0
709	20231228	090300	1593850	15950	15950	15950	15950	13
710	20231228	090200	1386500	16030	16030	16030	16030	41
711	20231228	090100	729270	16170	16180	16180	16170	14
712	20231228	090000	502820	16220	16220	16220	16220	31