KissMeData/120240/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	201700	138423610	16720	16720	16720	16720	191
3	20231228	201600	138423610	16720	16720	16720	16720	0
4	20231228	201500	138423610	16720	16720	16720	16720	0
5	20231228	201400	138423610	16720	16720	16720	16720	0
6	20231228	201300	138423610	16720	16720	16720	16720	0
7	20231228	201200	138423610	16720	16720	16720	16720	0
8	20231228	201100	138423610	16720	16720	16720	16720	0
9	20231228	201000	138423610	16720	16720	16720	16720	0
10	20231228	200900	138423610	16720	16720	16720	16720	0
11	20231228	200800	138423610	16720	16720	16720	16720	0
12	20231228	200700	138423610	16720	16720	16720	16720	0
13	20231228	200600	138423610	16720	16720	16720	16720	0
14	20231228	200500	138423610	16720	16720	16720	16720	0
15	20231228	200400	138423610	16720	16720	16720	16720	0
16	20231228	200300	138423610	16720	16720	16720	16720	0
17	20231228	200200	138423610	16720	16720	16720	16720	0
18	20231228	200100	138423610	16720	16720	16720	16720	0
19	20231228	200000	138423610	16720	16720	16720	16720	0
20	20231228	195900	138423610	16720	16720	16720	16720	0
21	20231228	195800	138423610	16720	16720	16720	16720	0
22	20231228	195700	138423610	16720	16720	16720	16720	0
23	20231228	195600	138423610	16720	16720	16720	16720	0
24	20231228	195500	138423610	16720	16720	16720	16720	0
25	20231228	195400	138423610	16720	16720	16720	16720	0
26	20231228	195300	138423610	16720	16720	16720	16720	0
27	20231228	195200	138423610	16720	16720	16720	16720	0
28	20231228	195100	138423610	16720	16720	16720	16720	0
29	20231228	195000	138423610	16720	16720	16720	16720	0
30	20231228	194900	138423610	16720	16720	16720	16720	0
31	20231228	194800	138423610	16720	16720	16720	16720	0
32	20231228	194700	138423610	16720	16720	16720	16720	191
33	20231228	194600	138423610	16720	16720	16720	16720	0
34	20231228	194500	138423610	16720	16720	16720	16720	0
35	20231228	194400	138423610	16720	16720	16720	16720	0
36	20231228	194300	138423610	16720	16720	16720	16720	0
37	20231228	194200	138423610	16720	16720	16720	16720	0
38	20231228	194100	138423610	16720	16720	16720	16720	0
39	20231228	194000	138423610	16720	16720	16720	16720	0
40	20231228	193900	138423610	16720	16720	16720	16720	0
41	20231228	193800	138423610	16720	16720	16720	16720	0
42	20231228	193700	138423610	16720	16720	16720	16720	0
43	20231228	193600	138423610	16720	16720	16720	16720	0
44	20231228	193500	138423610	16720	16720	16720	16720	0
45	20231228	193400	138423610	16720	16720	16720	16720	0
46	20231228	193300	138423610	16720	16720	16720	16720	0
47	20231228	193200	138423610	16720	16720	16720	16720	0
48	20231228	193100	138423610	16720	16720	16720	16720	0
49	20231228	193000	138423610	16720	16720	16720	16720	0
50	20231228	192900	138423610	16720	16720	16720	16720	0
51	20231228	192800	138423610	16720	16720	16720	16720	0
52	20231228	192700	138423610	16720	16720	16720	16720	0
53	20231228	192600	138423610	16720	16720	16720	16720	0
54	20231228	192500	138423610	16720	16720	16720	16720	0
55	20231228	192400	138423610	16720	16720	16720	16720	0
56	20231228	192300	138423610	16720	16720	16720	16720	0
57	20231228	192200	138423610	16720	16720	16720	16720	0
58	20231228	192100	138423610	16720	16720	16720	16720	0
59	20231228	192000	138423610	16720	16720	16720	16720	0
60	20231228	191900	138423610	16720	16720	16720	16720	0
61	20231228	191800	138423610	16720	16720	16720	16720	0
62	20231228	191700	138423610	16720	16720	16720	16720	191
63	20231228	191600	138423610	16720	16720	16720	16720	0
64	20231228	191500	138423610	16720	16720	16720	16720	0
65	20231228	191400	138423610	16720	16720	16720	16720	0
66	20231228	191300	138423610	16720	16720	16720	16720	0
67	20231228	191200	138423610	16720	16720	16720	16720	0
68	20231228	191100	138423610	16720	16720	16720	16720	0
69	20231228	191000	138423610	16720	16720	16720	16720	0
70	20231228	190900	138423610	16720	16720	16720	16720	0
71	20231228	190800	138423610	16720	16720	16720	16720	0
72	20231228	190700	138423610	16720	16720	16720	16720	0
73	20231228	190600	138423610	16720	16720	16720	16720	0
74	20231228	190500	138423610	16720	16720	16720	16720	0
75	20231228	190400	138423610	16720	16720	16720	16720	0
76	20231228	190300	138423610	16720	16720	16720	16720	0
77	20231228	190200	138423610	16720	16720	16720	16720	0
78	20231228	190100	138423610	16720	16720	16720	16720	0
79	20231228	190000	138423610	16720	16720	16720	16720	0
80	20231228	185900	138423610	16720	16720	16720	16720	0
81	20231228	185800	138423610	16720	16720	16720	16720	0
82	20231228	185700	138423610	16720	16720	16720	16720	0
83	20231228	185600	138423610	16720	16720	16720	16720	0
84	20231228	185500	138423610	16720	16720	16720	16720	0
85	20231228	185400	138423610	16720	16720	16720	16720	0
86	20231228	185300	138423610	16720	16720	16720	16720	0
87	20231228	185200	138423610	16720	16720	16720	16720	0
88	20231228	185100	138423610	16720	16720	16720	16720	0
89	20231228	185000	138423610	16720	16720	16720	16720	0
90	20231228	184900	138423610	16720	16720	16720	16720	0
91	20231228	184800	138423610	16720	16720	16720	16720	0
92	20231228	184700	138423610	16720	16720	16720	16720	191
93	20231228	184600	138423610	16720	16720	16720	16720	0
94	20231228	184500	138423610	16720	16720	16720	16720	0
95	20231228	184400	138423610	16720	16720	16720	16720	0
96	20231228	184300	138423610	16720	16720	16720	16720	0
97	20231228	184200	138423610	16720	16720	16720	16720	0
98	20231228	184100	138423610	16720	16720	16720	16720	0
99	20231228	184000	138423610	16720	16720	16720	16720	0
100	20231228	183900	138423610	16720	16720	16720	16720	0
101	20231228	183800	138423610	16720	16720	16720	16720	0
102	20231228	183700	138423610	16720	16720	16720	16720	0
103	20231228	183600	138423610	16720	16720	16720	16720	0
104	20231228	183500	138423610	16720	16720	16720	16720	0
105	20231228	183400	138423610	16720	16720	16720	16720	0
106	20231228	183300	138423610	16720	16720	16720	16720	0
107	20231228	183200	138423610	16720	16720	16720	16720	0
108	20231228	183100	138423610	16720	16720	16720	16720	0
109	20231228	183000	138423610	16720	16720	16720	16720	0
110	20231228	182900	138423610	16720	16720	16720	16720	0
111	20231228	182800	138423610	16720	16720	16720	16720	0
112	20231228	182700	138423610	16720	16720	16720	16720	0
113	20231228	182600	138423610	16720	16720	16720	16720	0
114	20231228	182500	138423610	16720	16720	16720	16720	0
115	20231228	182400	138423610	16720	16720	16720	16720	0
116	20231228	182300	138423610	16720	16720	16720	16720	0
117	20231228	182200	138423610	16720	16720	16720	16720	0
118	20231228	182100	138423610	16720	16720	16720	16720	0
119	20231228	182000	138423610	16720	16720	16720	16720	0
120	20231228	181900	138423610	16720	16720	16720	16720	0
121	20231228	181800	138423610	16720	16720	16720	16720	0
122	20231228	181700	138423610	16720	16720	16720	16720	191
123	20231228	181600	138423610	16720	16720	16720	16720	0
124	20231228	181500	138423610	16720	16720	16720	16720	0
125	20231228	181400	138423610	16720	16720	16720	16720	0
126	20231228	181300	138423610	16720	16720	16720	16720	0
127	20231228	181200	138423610	16720	16720	16720	16720	0
128	20231228	181100	138423610	16720	16720	16720	16720	0
129	20231228	181000	138423610	16720	16720	16720	16720	0
130	20231228	180900	138423610	16720	16720	16720	16720	0
131	20231228	180800	138423610	16720	16720	16720	16720	0
132	20231228	180700	138423610	16720	16720	16720	16720	0
133	20231228	180600	138423610	16720	16720	16720	16720	0
134	20231228	180500	138423610	16720	16720	16720	16720	0
135	20231228	180400	138423610	16720	16720	16720	16720	0
136	20231228	180300	138423610	16720	16720	16720	16720	0
137	20231228	180200	138423610	16720	16720	16720	16720	0
138	20231228	180100	138423610	16720	16720	16720	16720	0
139	20231228	180000	138423610	16720	16720	16720	16720	0
140	20231228	175900	138423610	16720	16720	16720	16720	0
141	20231228	175800	138423610	16720	16720	16720	16720	0
142	20231228	175700	138423610	16720	16720	16720	16720	0
143	20231228	175600	138423610	16720	16720	16720	16720	0
144	20231228	175500	138423610	16720	16720	16720	16720	0
145	20231228	175400	138423610	16720	16720	16720	16720	0
146	20231228	175300	138423610	16720	16720	16720	16720	0
147	20231228	175200	138423610	16720	16720	16720	16720	0
148	20231228	175100	138423610	16720	16720	16720	16720	0
149	20231228	175000	138423610	16720	16720	16720	16720	0
150	20231228	174900	138423610	16720	16720	16720	16720	0
151	20231228	174800	138423610	16720	16720	16720	16720	0
152	20231228	174700	138423610	16720	16720	16720	16720	191
153	20231228	174600	138423610	16720	16720	16720	16720	0
154	20231228	174500	138423610	16720	16720	16720	16720	0
155	20231228	174400	138423610	16720	16720	16720	16720	0
156	20231228	174300	138423610	16720	16720	16720	16720	0
157	20231228	174200	138423610	16720	16720	16720	16720	0
158	20231228	174100	138423610	16720	16720	16720	16720	0
159	20231228	174000	138423610	16720	16720	16720	16720	0
160	20231228	173900	138423610	16720	16720	16720	16720	0
161	20231228	173800	138423610	16720	16720	16720	16720	0
162	20231228	173700	138423610	16720	16720	16720	16720	0
163	20231228	173600	138423610	16720	16720	16720	16720	0
164	20231228	173500	138423610	16720	16720	16720	16720	0
165	20231228	173400	138423610	16720	16720	16720	16720	0
166	20231228	173300	138423610	16720	16720	16720	16720	0
167	20231228	173200	138423610	16720	16720	16720	16720	0
168	20231228	173100	138423610	16720	16720	16720	16720	0
169	20231228	173000	138423610	16720	16720	16720	16720	0
170	20231228	172900	138423610	16720	16720	16720	16720	0
171	20231228	172800	138423610	16720	16720	16720	16720	0
172	20231228	172700	138423610	16720	16720	16720	16720	0
173	20231228	172600	138423610	16720	16720	16720	16720	0
174	20231228	172500	138423610	16720	16720	16720	16720	0
175	20231228	172400	138423610	16720	16720	16720	16720	0
176	20231228	172300	138423610	16720	16720	16720	16720	0
177	20231228	172200	138423610	16720	16720	16720	16720	0
178	20231228	172100	138423610	16720	16720	16720	16720	0
179	20231228	172000	138423610	16720	16720	16720	16720	0
180	20231228	171900	138423610	16720	16720	16720	16720	0
181	20231228	171800	138423610	16720	16720	16720	16720	0
182	20231228	171700	138423610	16720	16720	16720	16720	191
183	20231228	171600	138423610	16720	16720	16720	16720	0
184	20231228	171500	138423610	16720	16720	16720	16720	0
185	20231228	171400	138423610	16720	16720	16720	16720	0
186	20231228	171300	138423610	16720	16720	16720	16720	0
187	20231228	171200	138423610	16720	16720	16720	16720	0
188	20231228	171100	138423610	16720	16720	16720	16720	0
189	20231228	171000	138423610	16720	16720	16720	16720	0
190	20231228	170900	138423610	16720	16720	16720	16720	0
191	20231228	170800	138423610	16720	16720	16720	16720	0
192	20231228	170700	138423610	16720	16720	16720	16720	0
193	20231228	170600	138423610	16720	16720	16720	16720	0
194	20231228	170500	138423610	16720	16720	16720	16720	0
195	20231228	170400	138423610	16720	16720	16720	16720	0
196	20231228	170300	138423610	16720	16720	16720	16720	0
197	20231228	170200	138423610	16720	16720	16720	16720	0
198	20231228	170100	138423610	16720	16720	16720	16720	0
199	20231228	170000	138423610	16720	16720	16720	16720	0
200	20231228	165900	138423610	16720	16720	16720	16720	0
201	20231228	165800	138423610	16720	16720	16720	16720	0
202	20231228	165700	138423610	16720	16720	16720	16720	0
203	20231228	165600	138423610	16720	16720	16720	16720	0
204	20231228	165500	138423610	16720	16720	16720	16720	0
205	20231228	165400	138423610	16720	16720	16720	16720	0
206	20231228	165300	138423610	16720	16720	16720	16720	0
207	20231228	165200	138423610	16720	16720	16720	16720	0
208	20231228	165100	138423610	16720	16720	16720	16720	0
209	20231228	165000	138423610	16720	16720	16720	16720	0
210	20231228	164900	138423610	16720	16720	16720	16720	0
211	20231228	164800	138423610	16720	16720	16720	16720	0
212	20231228	164700	138423610	16720	16720	16720	16720	191
213	20231228	164600	138423610	16720	16720	16720	16720	0
214	20231228	164500	138423610	16720	16720	16720	16720	0
215	20231228	164400	138423610	16720	16720	16720	16720	0
216	20231228	164300	138423610	16720	16720	16720	16720	0
217	20231228	164200	138423610	16720	16720	16720	16720	0
218	20231228	164100	138423610	16720	16720	16720	16720	0
219	20231228	164000	138423610	16720	16720	16720	16720	0
220	20231228	163900	138423610	16720	16720	16720	16720	0
221	20231228	163800	138423610	16720	16720	16720	16720	0
222	20231228	163700	138423610	16720	16720	16720	16720	0
223	20231228	163600	138423610	16720	16720	16720	16720	0
224	20231228	163500	138423610	16720	16720	16720	16720	0
225	20231228	163400	138423610	16720	16720	16720	16720	0
226	20231228	163300	138423610	16720	16720	16720	16720	0
227	20231228	163200	138423610	16720	16720	16720	16720	0
228	20231228	163100	138423610	16720	16720	16720	16720	0
229	20231228	163000	138423610	16720	16720	16720	16720	0
230	20231228	162900	138423610	16720	16720	16720	16720	0
231	20231228	162800	138423610	16720	16720	16720	16720	0
232	20231228	162700	138423610	16720	16720	16720	16720	0
233	20231228	162600	138423610	16720	16720	16720	16720	0
234	20231228	162500	138423610	16720	16720	16720	16720	0
235	20231228	162400	138423610	16720	16720	16720	16720	0
236	20231228	162300	138423610	16720	16720	16720	16720	0
237	20231228	162200	138423610	16720	16720	16720	16720	0
238	20231228	162100	138423610	16720	16720	16720	16720	0
239	20231228	162000	138423610	16720	16720	16720	16720	0
240	20231228	161900	138423610	16720	16720	16720	16720	0
241	20231228	161800	138423610	16720	16720	16720	16720	0
242	20231228	161700	138423610	16720	16720	16720	16720	191
243	20231228	161600	138423610	16720	16720	16720	16720	0
244	20231228	161500	138423610	16720	16720	16720	16720	0
245	20231228	161400	138423610	16720	16720	16720	16720	0
246	20231228	161300	138423610	16720	16720	16720	16720	0
247	20231228	161200	138423610	16720	16720	16720	16720	0
248	20231228	161100	138423610	16720	16720	16720	16720	0
249	20231228	161000	138423610	16720	16720	16720	16720	0
250	20231228	160900	138423610	16720	16720	16720	16720	0
251	20231228	160800	138423610	16720	16720	16720	16720	0
252	20231228	160700	138423610	16720	16720	16720	16720	0
253	20231228	160600	138423610	16720	16720	16720	16720	0
254	20231228	160500	138423610	16720	16720	16720	16720	0
255	20231228	160400	138423610	16720	16720	16720	16720	0
256	20231228	160300	138423610	16720	16720	16720	16720	0
257	20231228	160200	138423610	16720	16720	16720	16720	0
258	20231228	160100	138423610	16720	16720	16720	16720	0
259	20231228	160000	138423610	16720	16720	16720	16720	0
260	20231228	155900	138423610	16720	16720	16720	16720	0
261	20231228	155800	138423610	16720	16720	16720	16720	0
262	20231228	155700	138423610	16720	16720	16720	16720	0
263	20231228	155600	138423610	16720	16720	16720	16720	0
264	20231228	155500	138423610	16720	16720	16720	16720	0
265	20231228	155400	138423610	16720	16720	16720	16720	0
266	20231228	155300	138423610	16720	16720	16720	16720	0
267	20231228	155200	138423610	16720	16720	16720	16720	0
268	20231228	155100	138423610	16720	16720	16720	16720	0
269	20231228	155000	138423610	16720	16720	16720	16720	0
270	20231228	154900	138423610	16720	16720	16720	16720	0
271	20231228	154800	138423610	16720	16720	16720	16720	0
272	20231228	154700	138423610	16720	16720	16720	16720	191
273	20231228	154600	138423610	16720	16720	16720	16720	0
274	20231228	154500	138423610	16720	16720	16720	16720	0
275	20231228	154400	138423610	16720	16720	16720	16720	0
276	20231228	154300	138423610	16720	16720	16720	16720	0
277	20231228	154200	138423610	16720	16720	16720	16720	0
278	20231228	154100	138423610	16720	16720	16720	16720	0
279	20231228	154000	138423610	16720	16720	16720	16720	0
280	20231228	153900	138423610	16720	16720	16720	16720	0
281	20231228	153800	138423610	16720	16720	16720	16720	0
282	20231228	153700	138423610	16720	16720	16720	16720	0
283	20231228	153600	138423610	16720	16720	16720	16720	0
284	20231228	153500	138423610	16720	16720	16720	16720	0
285	20231228	153400	138423610	16720	16720	16720	16720	0
286	20231228	153300	138423610	16720	16720	16720	16720	0
287	20231228	153200	138423610	16720	16720	16720	16720	0
288	20231228	153100	138423610	16720	16720	16720	16720	0
289	20231228	153000	138423610	16720	16720	16720	16720	191
290	20231228	152900	135230090	16720	16720	16720	16720	0
291	20231228	152800	135230090	16720	16720	16720	16720	0
292	20231228	152700	135230090	16720	16720	16720	16720	0
293	20231228	152600	135230090	16720	16720	16720	16720	0
294	20231228	152500	135230090	16720	16720	16720	16720	0
295	20231228	152400	135230090	16720	16720	16720	16720	0
296	20231228	152300	135230090	16720	16720	16720	16720	0
297	20231228	152200	135230090	16720	16720	16720	16720	0
298	20231228	152100	135230090	16720	16720	16720	16720	0
299	20231228	152000	135230090	16720	16720	16720	16720	0
300	20231228	151900	135230090	16720	16720	16720	16720	0
301	20231228	151800	135230090	16720	16720	16720	16720	0
302	20231228	151700	135230090	16720	16720	16720	16720	100
303	20231228	151600	133558090	16720	16720	16720	16720	20
304	20231228	151500	133223690	16730	16730	16730	16730	1
305	20231228	151400	133206960	16730	16730	16730	16730	0
306	20231228	151300	133206960	16730	16730	16730	16730	0
307	20231228	151200	133206960	16730	16730	16730	16730	2
308	20231228	151100	133173500	16730	16730	16730	16730	0
309	20231228	151000	133173500	16730	16730	16730	16730	1
310	20231228	150900	133156770	16710	16710	16710	16710	0
311	20231228	150800	133156770	16710	16710	16710	16710	0
312	20231228	150700	133156770	16710	16710	16710	16710	101
313	20231228	150600	131469060	16730	16730	16730	16730	0
314	20231228	150500	131469060	16730	16730	16730	16730	0
315	20231228	150400	131469060	16730	16730	16730	16730	0
316	20231228	150300	131469060	16730	16730	16730	16730	0
317	20231228	150200	131469060	16730	16730	16730	16730	0
318	20231228	150100	131469060	16730	16730	16730	16730	0
319	20231228	150000	131469060	16730	16730	16730	16730	3
320	20231228	145900	131418870	16730	16730	16730	16730	0
321	20231228	145800	131418870	16730	16730	16730	16730	0
322	20231228	145700	131418870	16730	16710	16730	16710	932
323	20231228	145600	115840610	16710	16710	16710	16710	0
324	20231228	145500	115840610	16710	16710	16710	16710	27
325	20231228	145400	115389440	16710	16710	16710	16710	0
326	20231228	145300	115389440	16710	16710	16710	16710	0
327	20231228	145200	115389440	16710	16710	16710	16710	109
328	20231228	145100	113568050	16710	16710	16710	16710	0
329	20231228	145000	113568050	16710	16710	16710	16710	0
330	20231228	144900	113568050	16710	16710	16710	16710	76
331	20231228	144800	112298090	16710	16710	16710	16710	50
332	20231228	144700	111462590	16700	16700	16700	16700	100
333	20231228	144600	109792590	16710	16710	16710	16710	1
334	20231228	144500	109775880	16710	16710	16710	16710	0
335	20231228	144400	109775880	16710	16710	16710	16710	0
336	20231228	144300	109775880	16710	16710	16710	16710	16
337	20231228	144200	109508520	16700	16700	16700	16700	30
338	20231228	144100	109007520	16700	16700	16700	16700	0
339	20231228	144000	109007520	16700	16700	16700	16700	223
340	20231228	143900	105283420	16700	16700	16700	16700	0
341	20231228	143800	105283420	16700	16700	16700	16700	0
342	20231228	143700	105283420	16700	16700	16700	16700	10
343	20231228	143600	105116420	16700	16700	16700	16700	0
344	20231228	143500	105116420	16700	16700	16700	16700	0
345	20231228	143400	105116420	16700	16700	16700	16700	129
346	20231228	143300	102962120	16700	16700	16700	16700	135
347	20231228	143200	100707620	16670	16670	16670	16670	0
348	20231228	143100	100707620	16670	16670	16670	16670	100
349	20231228	143000	99040620	16700	16700	16700	16700	1
350	20231228	142900	99023920	16660	16660	16660	16660	0
351	20231228	142800	99023920	16660	16680	16680	16660	51
352	20231228	142700	98174200	16690	16690	16690	16690	6
353	20231228	142600	98074060	16700	16700	16700	16700	50
354	20231228	142500	97239060	16700	16700	16700	16700	2
355	20231228	142400	97205660	16710	16710	16710	16710	3
356	20231228	142300	97155530	16720	16720	16720	16720	0
357	20231228	142200	97155530	16720	16720	16720	16720	1
358	20231228	142100	97138810	16720	16720	16720	16720	0
359	20231228	142000	97138810	16720	16720	16720	16720	1
360	20231228	141900	97122090	16730	16730	16730	16730	0
361	20231228	141800	97122090	16730	16730	16730	16730	0
362	20231228	141700	97122090	16730	16730	16730	16730	0
363	20231228	141600	97122090	16730	16730	16730	16730	0
364	20231228	141500	97122090	16730	16730	16730	16730	22
365	20231228	141400	96754030	16730	16720	16730	16720	2
366	20231228	141300	96720580	16720	16720	16720	16720	0
367	20231228	141200	96720580	16720	16720	16720	16720	1
368	20231228	141100	96703860	16730	16730	16730	16730	0
369	20231228	141000	96703860	16730	16730	16730	16730	0
370	20231228	140900	96703860	16730	16730	16730	16730	0
371	20231228	140800	96703860	16730	16730	16730	16730	0
372	20231228	140700	96703860	16730	16730	16730	16730	0
373	20231228	140600	96703860	16730	16730	16730	16730	0
374	20231228	140500	96703860	16730	16730	16730	16730	1
375	20231228	140400	96687130	16730	16730	16730	16730	0
376	20231228	140300	96687130	16730	16730	16730	16730	0
377	20231228	140200	96687130	16730	16700	16730	16700	15
378	20231228	140100	96436460	16690	16690	16690	16690	0
379	20231228	140000	96436460	16690	16690	16690	16690	0
380	20231228	135900	96436460	16690	16690	16690	16690	0
381	20231228	135800	96436460	16690	16690	16690	16690	0
382	20231228	135700	96436460	16690	16690	16690	16690	0
383	20231228	135600	96436460	16690	16690	16690	16690	0
384	20231228	135500	96436460	16690	16690	16690	16690	0
385	20231228	135400	96436460	16690	16690	16690	16690	0
386	20231228	135300	96436460	16690	16690	16690	16690	0
387	20231228	135200	96436460	16690	16690	16690	16690	0
388	20231228	135100	96436460	16690	16690	16690	16690	0
389	20231228	135000	96436460	16690	16690	16690	16690	0
390	20231228	134900	96436460	16690	16690	16690	16690	68
391	20231228	134800	95301540	16700	16700	16700	16700	0
392	20231228	134700	95301540	16700	16690	16700	16690	181
393	20231228	134600	92279340	16690	16690	16690	16690	0
394	20231228	134500	92279340	16690	16690	16690	16690	0
395	20231228	134400	92279340	16690	16690	16690	16690	4
396	20231228	134300	92212580	16690	16690	16690	16690	0
397	20231228	134200	92212580	16690	16690	16690	16690	0
398	20231228	134100	92212580	16690	16690	16690	16690	0
399	20231228	134000	92212580	16690	16690	16690	16690	9
400	20231228	133900	92062370	16690	16690	16690	16690	0
401	20231228	133800	92062370	16690	16690	16690	16690	0
402	20231228	133700	92062370	16690	16690	16690	16690	0
403	20231228	133600	92062370	16690	16690	16690	16690	0
404	20231228	133500	92062370	16690	16690	16690	16690	0
405	20231228	133400	92062370	16690	16690	16690	16690	0
406	20231228	133300	92062370	16690	16690	16690	16690	0
407	20231228	133200	92062370	16690	16690	16690	16690	0
408	20231228	133100	92062370	16690	16690	16690	16690	0
409	20231228	133000	92062370	16690	16690	16690	16690	0
410	20231228	132900	92062370	16690	16690	16690	16690	1
411	20231228	132800	92045680	16700	16700	16700	16700	0
412	20231228	132700	92045680	16700	16700	16700	16700	0
413	20231228	132600	92045680	16700	16700	16700	16700	0
414	20231228	132500	92045680	16700	16700	16700	16700	0
415	20231228	132400	92045680	16700	16700	16700	16700	0
416	20231228	132300	92045680	16700	16690	16700	16690	41
417	20231228	132200	91361380	16640	16660	16660	16640	780
418	20231228	132100	78376150	16660	16660	16660	16660	0
419	20231228	132000	78376150	16660	16660	16660	16660	2
420	20231228	131900	78342830	16660	16660	16660	16660	0
421	20231228	131800	78342830	16660	16660	16660	16660	100
422	20231228	131700	76676830	16660	16660	16660	16660	4
423	20231228	131600	76610190	16680	16680	16680	16680	0
424	20231228	131500	76610190	16680	16680	16680	16680	20
425	20231228	131400	76276590	16690	16690	16690	16690	0
426	20231228	131300	76276590	16690	16690	16690	16690	0
427	20231228	131200	76276590	16690	16690	16690	16690	17
428	20231228	131100	75992860	16660	16690	16690	16660	283
429	20231228	131000	71275580	16700	16700	16700	16700	0
430	20231228	130900	71275580	16700	16700	16700	16700	0
431	20231228	130800	71275580	16700	16700	16700	16700	0
432	20231228	130700	71275580	16700	16700	16700	16700	0
433	20231228	130600	71275580	16700	16690	16700	16690	51
434	20231228	130500	70424300	16690	16690	16690	16690	5
435	20231228	130400	70340850	16700	16700	16700	16700	0
436	20231228	130300	70340850	16700	16700	16700	16700	0
437	20231228	130200	70340850	16700	16700	16700	16700	0
438	20231228	130100	70340850	16700	16700	16700	16700	0
439	20231228	130000	70340850	16700	16700	16700	16700	0
440	20231228	125900	70340850	16700	16700	16700	16700	0
441	20231228	125800	70340850	16700	16700	16700	16700	1
442	20231228	125700	70324150	16700	16700	16700	16700	0
443	20231228	125600	70324150	16700	16700	16700	16700	0
444	20231228	125500	70324150	16700	16700	16700	16700	2
445	20231228	125400	70290750	16690	16690	16690	16690	0
446	20231228	125300	70290750	16690	16690	16690	16690	0
447	20231228	125200	70290750	16690	16690	16690	16690	0
448	20231228	125100	70290750	16690	16690	16690	16690	0
449	20231228	125000	70290750	16690	16690	16690	16690	77
450	20231228	124900	69005620	16690	16690	16690	16690	5
451	20231228	124800	68922170	16670	16670	16670	16670	19
452	20231228	124700	68605440	16670	16670	16670	16670	71
453	20231228	124600	67421870	16670	16670	16670	16670	0
454	20231228	124500	67421870	16670	16670	16670	16670	0
455	20231228	124400	67421870	16670	16670	16670	16670	0
456	20231228	124300	67421870	16670	16670	16670	16670	0
457	20231228	124200	67421870	16670	16670	16670	16670	0
458	20231228	124100	67421870	16670	16680	16680	16670	113
459	20231228	124000	65537710	16680	16680	16680	16680	0
460	20231228	123900	65537710	16680	16680	16680	16680	0
461	20231228	123800	65537710	16680	16680	16680	16680	0
462	20231228	123700	65537710	16680	16680	16680	16680	52
463	20231228	123600	64670350	16680	16680	16680	16680	0
464	20231228	123500	64670350	16680	16680	16680	16680	0
465	20231228	123400	64670350	16680	16680	16680	16680	0
466	20231228	123300	64670350	16680	16680	16680	16680	1
467	20231228	123200	64653670	16680	16680	16680	16680	1
468	20231228	123100	64636990	16650	16650	16650	16650	0
469	20231228	123000	64636990	16650	16650	16650	16650	0
470	20231228	122900	64636990	16650	16650	16650	16650	0
471	20231228	122800	64636990	16650	16660	16660	16650	150
472	20231228	122700	62139340	16650	16650	16650	16650	0
473	20231228	122600	62139340	16650	16650	16650	16650	0
474	20231228	122500	62139340	16650	16650	16650	16650	0
475	20231228	122400	62139340	16650	16650	16650	16650	0
476	20231228	122300	62139340	16650	16650	16650	16650	0
477	20231228	122200	62139340	16650	16650	16650	16650	0
478	20231228	122100	62139340	16650	16650	16650	16650	0
479	20231228	122000	62139340	16650	16650	16650	16650	0
480	20231228	121900	62139340	16650	16650	16650	16650	0
481	20231228	121800	62139340	16650	16650	16650	16650	0
482	20231228	121700	62139340	16650	16650	16650	16650	100
483	20231228	121600	60474340	16650	16650	16650	16650	0
484	20231228	121500	60474340	16650	16650	16650	16650	0
485	20231228	121400	60474340	16650	16670	16670	16650	27
486	20231228	121300	60024710	16660	16660	16660	16660	0
487	20231228	121200	60024710	16660	16660	16660	16660	2
488	20231228	121100	59991390	16660	16660	16660	16660	22
489	20231228	121000	59624870	16680	16680	16680	16680	0
490	20231228	120900	59624870	16680	16680	16680	16680	0
491	20231228	120800	59624870	16680	16680	16680	16680	77
492	20231228	120700	58340510	16680	16680	16680	16680	0
493	20231228	120600	58340510	16680	16680	16680	16680	0
494	20231228	120500	58340510	16680	16680	16680	16680	1
495	20231228	120400	58323830	16650	16650	16650	16650	0
496	20231228	120300	58323830	16650	16650	16650	16650	0
497	20231228	120200	58323830	16650	16650	16650	16650	118
498	20231228	120100	56359130	16650	16650	16650	16650	0
499	20231228	120000	56359130	16650	16650	16650	16650	0
500	20231228	115900	56359130	16650	16650	16650	16650	0
501	20231228	115800	56359130	16650	16650	16650	16650	0
502	20231228	115700	56359130	16650	16650	16650	16650	0
503	20231228	115600	56359130	16650	16650	16650	16650	0
504	20231228	115500	56359130	16650	16650	16650	16650	1
505	20231228	115400	56342480	16680	16680	16680	16680	0
506	20231228	115300	56342480	16680	16680	16680	16680	0
507	20231228	115200	56342480	16680	16680	16680	16680	0
508	20231228	115100	56342480	16680	16680	16680	16680	0
509	20231228	115000	56342480	16680	16680	16680	16680	0
510	20231228	114900	56342480	16680	16680	16680	16680	0
511	20231228	114800	56342480	16680	16680	16680	16680	0
512	20231228	114700	56342480	16680	16680	16680	16680	22
513	20231228	114600	55975520	16680	16680	16680	16680	0
514	20231228	114500	55975520	16680	16680	16680	16680	3
515	20231228	114400	55925480	16690	16690	16690	16690	0
516	20231228	114300	55925480	16690	16690	16690	16690	0
517	20231228	114200	55925480	16690	16690	16690	16690	0
518	20231228	114100	55925480	16690	16690	16690	16690	1
519	20231228	114000	55908790	16690	16690	16690	16690	0
520	20231228	113900	55908790	16690	16690	16690	16690	0
521	20231228	113800	55908790	16690	16720	16720	16690	2
522	20231228	113700	55875380	16720	16720	16720	16720	1
523	20231228	113600	55858660	16720	16720	16720	16720	0
524	20231228	113500	55858660	16720	16720	16720	16720	0
525	20231228	113400	55858660	16720	16720	16720	16720	0
526	20231228	113300	55858660	16720	16720	16720	16720	0
527	20231228	113200	55858660	16720	16720	16720	16720	0
528	20231228	113100	55858660	16720	16720	16720	16720	0
529	20231228	113000	55858660	16720	16680	16720	16680	8
530	20231228	112900	55725120	16730	16730	16730	16730	0
531	20231228	112800	55725120	16730	16730	16730	16730	0
532	20231228	112700	55725120	16730	16730	16730	16730	0
533	20231228	112600	55725120	16730	16730	16730	16730	0
534	20231228	112500	55725120	16730	16730	16730	16730	0
535	20231228	112400	55725120	16730	16730	16730	16730	0
536	20231228	112300	55725120	16730	16730	16730	16730	0
537	20231228	112200	55725120	16730	16730	16730	16730	0
538	20231228	112100	55725120	16730	16730	16730	16730	0
539	20231228	112000	55725120	16730	16730	16730	16730	0
540	20231228	111900	55725120	16730	16730	16730	16730	0
541	20231228	111800	55725120	16730	16730	16730	16730	0
542	20231228	111700	55725120	16730	16730	16730	16730	0
543	20231228	111600	55725120	16730	16730	16730	16730	1
544	20231228	111500	55708390	16740	16740	16740	16740	0
545	20231228	111400	55708390	16740	16740	16740	16740	0
546	20231228	111300	55708390	16740	16740	16740	16740	0
547	20231228	111200	55708390	16740	16740	16740	16740	0
548	20231228	111100	55708390	16740	16740	16740	16740	0
549	20231228	111000	55708390	16740	16740	16740	16740	0
550	20231228	110900	55708390	16740	16680	16740	16680	5
551	20231228	110800	55624830	16680	16670	16680	16670	103
552	20231228	110700	53907360	16670	16670	16670	16670	0
553	20231228	110600	53907360	16670	16670	16670	16670	0
554	20231228	110500	53907360	16670	16670	16670	16670	0
555	20231228	110400	53907360	16670	16670	16670	16670	0
556	20231228	110300	53907360	16670	16670	16670	16670	0
557	20231228	110200	53907360	16670	16670	16670	16670	78
558	20231228	110100	52607100	16670	16670	16670	16670	1
559	20231228	110000	52590430	16660	16660	16660	16660	0
560	20231228	105900	52590430	16660	16660	16660	16660	24
561	20231228	105800	52190590	16660	16660	16660	16660	0
562	20231228	105700	52190590	16660	16660	16660	16660	10
563	20231228	105600	52023990	16660	16660	16660	16660	0
564	20231228	105500	52023990	16660	16660	16660	16660	0
565	20231228	105400	52023990	16660	16660	16660	16660	10
566	20231228	105300	51857390	16660	16660	16660	16660	0
567	20231228	105200	51857390	16660	16660	16660	16660	70
568	20231228	105100	50691190	16650	16650	16650	16650	1
569	20231228	105000	50674540	16660	16660	16660	16660	0
570	20231228	104900	50674540	16660	16660	16660	16660	0
571	20231228	104800	50674540	16660	16660	16660	16660	0
572	20231228	104700	50674540	16660	16650	16660	16650	7
573	20231228	104600	50557940	16660	16660	16660	16660	0
574	20231228	104500	50557940	16660	16660	16660	16660	0
575	20231228	104400	50557940	16660	16660	16660	16660	0
576	20231228	104300	50557940	16660	16660	16660	16660	0
577	20231228	104200	50557940	16660	16660	16660	16660	0
578	20231228	104100	50557940	16660	16660	16660	16660	1
579	20231228	104000	50541280	16660	16660	16660	16660	0
580	20231228	103900	50541280	16660	16660	16660	16660	0
581	20231228	103800	50541280	16660	16660	16660	16660	20
582	20231228	103700	50208080	16660	16660	16660	16660	60
583	20231228	103600	49208480	16650	16650	16650	16650	0
584	20231228	103500	49208480	16650	16650	16650	16650	0
585	20231228	103400	49208480	16650	16650	16650	16650	0
586	20231228	103300	49208480	16650	16650	16650	16650	0
587	20231228	103200	49208480	16650	16650	16650	16650	200
588	20231228	103100	45878480	16640	16640	16640	16640	120
589	20231228	103000	43881680	16640	16640	16640	16640	80
590	20231228	102900	42550480	16670	16670	16670	16670	0
591	20231228	102800	42550480	16670	16670	16670	16670	1
592	20231228	102700	42533810	16620	16620	16620	16620	0
593	20231228	102600	42533810	16620	16630	16630	16620	100
594	20231228	102500	40871510	16670	16670	16670	16670	0
595	20231228	102400	40871510	16670	16670	16670	16670	0
596	20231228	102300	40871510	16670	16670	16670	16670	0
597	20231228	102200	40871510	16670	16670	16670	16670	0
598	20231228	102100	40871510	16670	16670	16670	16670	0
599	20231228	102000	40871510	16670	16670	16670	16670	0
600	20231228	101900	40871510	16670	16670	16670	16670	0
601	20231228	101800	40871510	16670	16670	16670	16670	2
602	20231228	101700	40838170	16670	16670	16670	16670	1
603	20231228	101600	40821500	16670	16670	16670	16670	10
604	20231228	101500	40654800	16680	16680	16680	16680	0
605	20231228	101400	40654800	16680	16680	16680	16680	0
606	20231228	101300	40654800	16680	16680	16680	16680	0
607	20231228	101200	40654800	16680	16680	16680	16680	0
608	20231228	101100	40654800	16680	16680	16680	16680	0
609	20231228	101000	40654800	16680	16680	16680	16680	0
610	20231228	100900	40654800	16680	16680	16680	16680	0
611	20231228	100800	40654800	16680	16680	16680	16680	9
612	20231228	100700	40504680	16610	16630	16730	16610	241
613	20231228	100600	36500850	16750	16690	16750	16690	51
614	20231228	100500	35649050	16690	16640	16690	16640	100
615	20231228	100400	33984600	16600	16600	16600	16600	0
616	20231228	100300	33984600	16600	16600	16600	16600	1
617	20231228	100200	33968000	16600	16600	16600	16600	0
618	20231228	100100	33968000	16600	16640	16640	16600	536
619	20231228	100000	25066240	16620	16640	16640	16620	558
620	20231228	095900	15786070	16690	16690	16690	16690	5
621	20231228	095800	15702620	16640	16640	16640	16640	100
622	20231228	095700	14038620	16690	16650	16690	16640	105
623	20231228	095600	12290920	16690	16690	16690	16690	0
624	20231228	095500	12290920	16690	16690	16690	16690	0
625	20231228	095400	12290920	16690	16650	16690	16650	72
626	20231228	095300	11091920	16690	16690	16690	16690	0
627	20231228	095200	11091920	16690	16690	16690	16690	0
628	20231228	095100	11091920	16690	16650	16690	16650	10
629	20231228	095000	10925060	16690	16690	16690	16690	0
630	20231228	094900	10925060	16690	16690	16690	16690	20
631	20231228	094800	10591260	16690	16690	16690	16690	0
632	20231228	094700	10591260	16690	16690	16690	16690	0
633	20231228	094600	10591260	16690	16690	16690	16690	0
634	20231228	094500	10591260	16690	16690	16690	16690	0
635	20231228	094400	10591260	16690	16690	16690	16690	7
636	20231228	094300	10474430	16690	16690	16690	16690	0
637	20231228	094200	10474430	16690	16690	16690	16690	30
638	20231228	094100	9973730	16700	16700	16700	16700	0
639	20231228	094000	9973730	16700	16700	16700	16700	0
640	20231228	093900	9973730	16700	16700	16700	16700	0
641	20231228	093800	9973730	16700	16700	16700	16700	1
642	20231228	093700	9957030	16700	16700	16700	16700	1
643	20231228	093600	9940330	16700	16630	16700	16630	4
644	20231228	093500	9873740	16700	16700	16700	16700	0
645	20231228	093400	9873740	16700	16700	16700	16700	51
646	20231228	093300	9022040	16700	16700	16700	16700	0
647	20231228	093200	9022040	16700	16700	16700	16700	1
648	20231228	093100	9005340	16630	16630	16630	16630	0
649	20231228	093000	9005340	16630	16630	16630	16630	0
650	20231228	092900	9005340	16630	16630	16630	16630	0
651	20231228	092800	9005340	16630	16630	16630	16630	0
652	20231228	092700	9005340	16630	16630	16630	16630	0
653	20231228	092600	9005340	16630	16630	16630	16630	0
654	20231228	092500	9005340	16630	16630	16630	16630	0
655	20231228	092400	9005340	16630	16630	16630	16630	0
656	20231228	092300	9005340	16630	16630	16630	16630	0
657	20231228	092200	9005340	16630	16690	16690	16630	114
658	20231228	092100	7108060	16710	16710	16710	16710	0
659	20231228	092000	7108060	16710	16710	16710	16710	0
660	20231228	091900	7108060	16710	16710	16710	16710	1
661	20231228	091800	7091350	16710	16710	16710	16710	0
662	20231228	091700	7091350	16710	16700	16710	16700	16
663	20231228	091600	6824140	16700	16690	16700	16690	252
664	20231228	091500	2615840	16700	16700	16700	16700	0
665	20231228	091400	2615840	16700	16700	16700	16700	32
666	20231228	091300	2081440	16700	16700	16700	16700	14
667	20231228	091200	1847640	16700	16700	16700	16700	0
668	20231228	091100	1847640	16700	16700	16700	16700	7
669	20231228	091000	1730740	16710	16710	16710	16710	0
670	20231228	090900	1730740	16710	16710	16710	16710	0
671	20231228	090800	1730740	16710	16710	16710	16710	0
672	20231228	090700	1730740	16710	16710	16710	16710	29
673	20231228	090600	1246150	16710	16710	16710	16710	0
674	20231228	090500	1246150	16710	16710	16710	16710	0
675	20231228	090400	1246150	16710	16670	16710	16670	4
676	20231228	090300	1179370	16650	16650	16650	16650	0
677	20231228	090200	1179370	16650	16650	16650	16650	1
678	20231228	090100	1162720	16630	16630	16630	16630	1
679	20231228	090000	1146090	16610	16610	16610	16610	69