KissMeData/290090/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	210400	106718630	12940	12940	12940	12940	106
3	20231228	210300	106718630	12940	12940	12940	12940	0
4	20231228	210200	106718630	12940	12940	12940	12940	0
5	20231228	210100	106718630	12940	12940	12940	12940	0
6	20231228	210000	106718630	12940	12940	12940	12940	0
7	20231228	205900	106718630	12940	12940	12940	12940	0
8	20231228	205800	106718630	12940	12940	12940	12940	0
9	20231228	205700	106718630	12940	12940	12940	12940	0
10	20231228	205600	106718630	12940	12940	12940	12940	0
11	20231228	205500	106718630	12940	12940	12940	12940	0
12	20231228	205400	106718630	12940	12940	12940	12940	0
13	20231228	205300	106718630	12940	12940	12940	12940	0
14	20231228	205200	106718630	12940	12940	12940	12940	0
15	20231228	205100	106718630	12940	12940	12940	12940	0
16	20231228	205000	106718630	12940	12940	12940	12940	0
17	20231228	204900	106718630	12940	12940	12940	12940	0
18	20231228	204800	106718630	12940	12940	12940	12940	0
19	20231228	204700	106718630	12940	12940	12940	12940	0
20	20231228	204600	106718630	12940	12940	12940	12940	0
21	20231228	204500	106718630	12940	12940	12940	12940	0
22	20231228	204400	106718630	12940	12940	12940	12940	0
23	20231228	204300	106718630	12940	12940	12940	12940	0
24	20231228	204200	106718630	12940	12940	12940	12940	0
25	20231228	204100	106718630	12940	12940	12940	12940	0
26	20231228	204000	106718630	12940	12940	12940	12940	0
27	20231228	203900	106718630	12940	12940	12940	12940	0
28	20231228	203800	106718630	12940	12940	12940	12940	0
29	20231228	203700	106718630	12940	12940	12940	12940	0
30	20231228	203600	106718630	12940	12940	12940	12940	0
31	20231228	203500	106718630	12940	12940	12940	12940	0
32	20231228	203400	106718630	12940	12940	12940	12940	106
33	20231228	203300	106718630	12940	12940	12940	12940	0
34	20231228	203200	106718630	12940	12940	12940	12940	0
35	20231228	203100	106718630	12940	12940	12940	12940	0
36	20231228	203000	106718630	12940	12940	12940	12940	0
37	20231228	202900	106718630	12940	12940	12940	12940	0
38	20231228	202800	106718630	12940	12940	12940	12940	0
39	20231228	202700	106718630	12940	12940	12940	12940	0
40	20231228	202600	106718630	12940	12940	12940	12940	0
41	20231228	202500	106718630	12940	12940	12940	12940	0
42	20231228	202400	106718630	12940	12940	12940	12940	0
43	20231228	202300	106718630	12940	12940	12940	12940	0
44	20231228	202200	106718630	12940	12940	12940	12940	0
45	20231228	202100	106718630	12940	12940	12940	12940	0
46	20231228	202000	106718630	12940	12940	12940	12940	0
47	20231228	201900	106718630	12940	12940	12940	12940	0
48	20231228	201800	106718630	12940	12940	12940	12940	0
49	20231228	201700	106718630	12940	12940	12940	12940	0
50	20231228	201600	106718630	12940	12940	12940	12940	0
51	20231228	201500	106718630	12940	12940	12940	12940	0
52	20231228	201400	106718630	12940	12940	12940	12940	0
53	20231228	201300	106718630	12940	12940	12940	12940	0
54	20231228	201200	106718630	12940	12940	12940	12940	0
55	20231228	201100	106718630	12940	12940	12940	12940	0
56	20231228	201000	106718630	12940	12940	12940	12940	0
57	20231228	200900	106718630	12940	12940	12940	12940	0
58	20231228	200800	106718630	12940	12940	12940	12940	0
59	20231228	200700	106718630	12940	12940	12940	12940	0
60	20231228	200600	106718630	12940	12940	12940	12940	0
61	20231228	200500	106718630	12940	12940	12940	12940	0
62	20231228	200400	106718630	12940	12940	12940	12940	106
63	20231228	200300	106718630	12940	12940	12940	12940	0
64	20231228	200200	106718630	12940	12940	12940	12940	0
65	20231228	200100	106718630	12940	12940	12940	12940	0
66	20231228	200000	106718630	12940	12940	12940	12940	0
67	20231228	195900	106718630	12940	12940	12940	12940	0
68	20231228	195800	106718630	12940	12940	12940	12940	0
69	20231228	195700	106718630	12940	12940	12940	12940	0
70	20231228	195600	106718630	12940	12940	12940	12940	0
71	20231228	195500	106718630	12940	12940	12940	12940	0
72	20231228	195400	106718630	12940	12940	12940	12940	0
73	20231228	195300	106718630	12940	12940	12940	12940	0
74	20231228	195200	106718630	12940	12940	12940	12940	0
75	20231228	195100	106718630	12940	12940	12940	12940	0
76	20231228	195000	106718630	12940	12940	12940	12940	0
77	20231228	194900	106718630	12940	12940	12940	12940	0
78	20231228	194800	106718630	12940	12940	12940	12940	0
79	20231228	194700	106718630	12940	12940	12940	12940	0
80	20231228	194600	106718630	12940	12940	12940	12940	0
81	20231228	194500	106718630	12940	12940	12940	12940	0
82	20231228	194400	106718630	12940	12940	12940	12940	0
83	20231228	194300	106718630	12940	12940	12940	12940	0
84	20231228	194200	106718630	12940	12940	12940	12940	0
85	20231228	194100	106718630	12940	12940	12940	12940	0
86	20231228	194000	106718630	12940	12940	12940	12940	0
87	20231228	193900	106718630	12940	12940	12940	12940	0
88	20231228	193800	106718630	12940	12940	12940	12940	0
89	20231228	193700	106718630	12940	12940	12940	12940	0
90	20231228	193600	106718630	12940	12940	12940	12940	0
91	20231228	193500	106718630	12940	12940	12940	12940	0
92	20231228	193400	106718630	12940	12940	12940	12940	106
93	20231228	193300	106718630	12940	12940	12940	12940	0
94	20231228	193200	106718630	12940	12940	12940	12940	0
95	20231228	193100	106718630	12940	12940	12940	12940	0
96	20231228	193000	106718630	12940	12940	12940	12940	0
97	20231228	192900	106718630	12940	12940	12940	12940	0
98	20231228	192800	106718630	12940	12940	12940	12940	0
99	20231228	192700	106718630	12940	12940	12940	12940	0
100	20231228	192600	106718630	12940	12940	12940	12940	0
101	20231228	192500	106718630	12940	12940	12940	12940	0
102	20231228	192400	106718630	12940	12940	12940	12940	0
103	20231228	192300	106718630	12940	12940	12940	12940	0
104	20231228	192200	106718630	12940	12940	12940	12940	0
105	20231228	192100	106718630	12940	12940	12940	12940	0
106	20231228	192000	106718630	12940	12940	12940	12940	0
107	20231228	191900	106718630	12940	12940	12940	12940	0
108	20231228	191800	106718630	12940	12940	12940	12940	0
109	20231228	191700	106718630	12940	12940	12940	12940	0
110	20231228	191600	106718630	12940	12940	12940	12940	0
111	20231228	191500	106718630	12940	12940	12940	12940	0
112	20231228	191400	106718630	12940	12940	12940	12940	0
113	20231228	191300	106718630	12940	12940	12940	12940	0
114	20231228	191200	106718630	12940	12940	12940	12940	0
115	20231228	191100	106718630	12940	12940	12940	12940	0
116	20231228	191000	106718630	12940	12940	12940	12940	0
117	20231228	190900	106718630	12940	12940	12940	12940	0
118	20231228	190800	106718630	12940	12940	12940	12940	0
119	20231228	190700	106718630	12940	12940	12940	12940	0
120	20231228	190600	106718630	12940	12940	12940	12940	0
121	20231228	190500	106718630	12940	12940	12940	12940	0
122	20231228	190400	106718630	12940	12940	12940	12940	106
123	20231228	190300	106718630	12940	12940	12940	12940	0
124	20231228	190200	106718630	12940	12940	12940	12940	0
125	20231228	190100	106718630	12940	12940	12940	12940	0
126	20231228	190000	106718630	12940	12940	12940	12940	0
127	20231228	185900	106718630	12940	12940	12940	12940	0
128	20231228	185800	106718630	12940	12940	12940	12940	0
129	20231228	185700	106718630	12940	12940	12940	12940	0
130	20231228	185600	106718630	12940	12940	12940	12940	0
131	20231228	185500	106718630	12940	12940	12940	12940	0
132	20231228	185400	106718630	12940	12940	12940	12940	0
133	20231228	185300	106718630	12940	12940	12940	12940	0
134	20231228	185200	106718630	12940	12940	12940	12940	0
135	20231228	185100	106718630	12940	12940	12940	12940	0
136	20231228	185000	106718630	12940	12940	12940	12940	0
137	20231228	184900	106718630	12940	12940	12940	12940	0
138	20231228	184800	106718630	12940	12940	12940	12940	0
139	20231228	184700	106718630	12940	12940	12940	12940	0
140	20231228	184600	106718630	12940	12940	12940	12940	0
141	20231228	184500	106718630	12940	12940	12940	12940	0
142	20231228	184400	106718630	12940	12940	12940	12940	0
143	20231228	184300	106718630	12940	12940	12940	12940	0
144	20231228	184200	106718630	12940	12940	12940	12940	0
145	20231228	184100	106718630	12940	12940	12940	12940	0
146	20231228	184000	106718630	12940	12940	12940	12940	0
147	20231228	183900	106718630	12940	12940	12940	12940	0
148	20231228	183800	106718630	12940	12940	12940	12940	0
149	20231228	183700	106718630	12940	12940	12940	12940	0
150	20231228	183600	106718630	12940	12940	12940	12940	0
151	20231228	183500	106718630	12940	12940	12940	12940	0
152	20231228	183400	106718630	12940	12940	12940	12940	106
153	20231228	183300	106718630	12940	12940	12940	12940	0
154	20231228	183200	106718630	12940	12940	12940	12940	0
155	20231228	183100	106718630	12940	12940	12940	12940	0
156	20231228	183000	106718630	12940	12940	12940	12940	0
157	20231228	182900	106718630	12940	12940	12940	12940	0
158	20231228	182800	106718630	12940	12940	12940	12940	0
159	20231228	182700	106718630	12940	12940	12940	12940	0
160	20231228	182600	106718630	12940	12940	12940	12940	0
161	20231228	182500	106718630	12940	12940	12940	12940	0
162	20231228	182400	106718630	12940	12940	12940	12940	0
163	20231228	182300	106718630	12940	12940	12940	12940	0
164	20231228	182200	106718630	12940	12940	12940	12940	0
165	20231228	182100	106718630	12940	12940	12940	12940	0
166	20231228	182000	106718630	12940	12940	12940	12940	0
167	20231228	181900	106718630	12940	12940	12940	12940	0
168	20231228	181800	106718630	12940	12940	12940	12940	0
169	20231228	181700	106718630	12940	12940	12940	12940	0
170	20231228	181600	106718630	12940	12940	12940	12940	0
171	20231228	181500	106718630	12940	12940	12940	12940	0
172	20231228	181400	106718630	12940	12940	12940	12940	0
173	20231228	181300	106718630	12940	12940	12940	12940	0
174	20231228	181200	106718630	12940	12940	12940	12940	0
175	20231228	181100	106718630	12940	12940	12940	12940	0
176	20231228	181000	106718630	12940	12940	12940	12940	0
177	20231228	180900	106718630	12940	12940	12940	12940	0
178	20231228	180800	106718630	12940	12940	12940	12940	0
179	20231228	180700	106718630	12940	12940	12940	12940	0
180	20231228	180600	106718630	12940	12940	12940	12940	0
181	20231228	180500	106718630	12940	12940	12940	12940	0
182	20231228	180400	106718630	12940	12940	12940	12940	106
183	20231228	180300	106718630	12940	12940	12940	12940	0
184	20231228	180200	106718630	12940	12940	12940	12940	0
185	20231228	180100	106718630	12940	12940	12940	12940	0
186	20231228	180000	106718630	12940	12940	12940	12940	0
187	20231228	175900	106718630	12940	12940	12940	12940	0
188	20231228	175800	106718630	12940	12940	12940	12940	0
189	20231228	175700	106718630	12940	12940	12940	12940	0
190	20231228	175600	106718630	12940	12940	12940	12940	0
191	20231228	175500	106718630	12940	12940	12940	12940	0
192	20231228	175400	106718630	12940	12940	12940	12940	0
193	20231228	175300	106718630	12940	12940	12940	12940	0
194	20231228	175200	106718630	12940	12940	12940	12940	0
195	20231228	175100	106718630	12940	12940	12940	12940	0
196	20231228	175000	106718630	12940	12940	12940	12940	0
197	20231228	174900	106718630	12940	12940	12940	12940	0
198	20231228	174800	106718630	12940	12940	12940	12940	0
199	20231228	174700	106718630	12940	12940	12940	12940	0
200	20231228	174600	106718630	12940	12940	12940	12940	0
201	20231228	174500	106718630	12940	12940	12940	12940	0
202	20231228	174400	106718630	12940	12940	12940	12940	0
203	20231228	174300	106718630	12940	12940	12940	12940	0
204	20231228	174200	106718630	12940	12940	12940	12940	0
205	20231228	174100	106718630	12940	12940	12940	12940	0
206	20231228	174000	106718630	12940	12940	12940	12940	0
207	20231228	173900	106718630	12940	12940	12940	12940	0
208	20231228	173800	106718630	12940	12940	12940	12940	0
209	20231228	173700	106718630	12940	12940	12940	12940	0
210	20231228	173600	106718630	12940	12940	12940	12940	0
211	20231228	173500	106718630	12940	12940	12940	12940	0
212	20231228	173400	106718630	12940	12940	12940	12940	106
213	20231228	173300	106718630	12940	12940	12940	12940	0
214	20231228	173200	106718630	12940	12940	12940	12940	0
215	20231228	173100	106718630	12940	12940	12940	12940	0
216	20231228	173000	106718630	12940	12940	12940	12940	0
217	20231228	172900	106718630	12940	12940	12940	12940	0
218	20231228	172800	106718630	12940	12940	12940	12940	0
219	20231228	172700	106718630	12940	12940	12940	12940	0
220	20231228	172600	106718630	12940	12940	12940	12940	0
221	20231228	172500	106718630	12940	12940	12940	12940	0
222	20231228	172400	106718630	12940	12940	12940	12940	0
223	20231228	172300	106718630	12940	12940	12940	12940	0
224	20231228	172200	106718630	12940	12940	12940	12940	0
225	20231228	172100	106718630	12940	12940	12940	12940	0
226	20231228	172000	106718630	12940	12940	12940	12940	0
227	20231228	171900	106718630	12940	12940	12940	12940	0
228	20231228	171800	106718630	12940	12940	12940	12940	0
229	20231228	171700	106718630	12940	12940	12940	12940	0
230	20231228	171600	106718630	12940	12940	12940	12940	0
231	20231228	171500	106718630	12940	12940	12940	12940	0
232	20231228	171400	106718630	12940	12940	12940	12940	0
233	20231228	171300	106718630	12940	12940	12940	12940	0
234	20231228	171200	106718630	12940	12940	12940	12940	0
235	20231228	171100	106718630	12940	12940	12940	12940	0
236	20231228	171000	106718630	12940	12940	12940	12940	0
237	20231228	170900	106718630	12940	12940	12940	12940	0
238	20231228	170800	106718630	12940	12940	12940	12940	0
239	20231228	170700	106718630	12940	12940	12940	12940	0
240	20231228	170600	106718630	12940	12940	12940	12940	0
241	20231228	170500	106718630	12940	12940	12940	12940	0
242	20231228	170400	106718630	12940	12940	12940	12940	106
243	20231228	170300	106718630	12940	12940	12940	12940	0
244	20231228	170200	106718630	12940	12940	12940	12940	0
245	20231228	170100	106718630	12940	12940	12940	12940	0
246	20231228	170000	106718630	12940	12940	12940	12940	0
247	20231228	165900	106718630	12940	12940	12940	12940	0
248	20231228	165800	106718630	12940	12940	12940	12940	0
249	20231228	165700	106718630	12940	12940	12940	12940	0
250	20231228	165600	106718630	12940	12940	12940	12940	0
251	20231228	165500	106718630	12940	12940	12940	12940	0
252	20231228	165400	106718630	12940	12940	12940	12940	0
253	20231228	165300	106718630	12940	12940	12940	12940	0
254	20231228	165200	106718630	12940	12940	12940	12940	0
255	20231228	165100	106718630	12940	12940	12940	12940	0
256	20231228	165000	106718630	12940	12940	12940	12940	0
257	20231228	164900	106718630	12940	12940	12940	12940	0
258	20231228	164800	106718630	12940	12940	12940	12940	0
259	20231228	164700	106718630	12940	12940	12940	12940	0
260	20231228	164600	106718630	12940	12940	12940	12940	0
261	20231228	164500	106718630	12940	12940	12940	12940	0
262	20231228	164400	106718630	12940	12940	12940	12940	0
263	20231228	164300	106718630	12940	12940	12940	12940	0
264	20231228	164200	106718630	12940	12940	12940	12940	0
265	20231228	164100	106718630	12940	12940	12940	12940	0
266	20231228	164000	106718630	12940	12940	12940	12940	0
267	20231228	163900	106718630	12940	12940	12940	12940	0
268	20231228	163800	106718630	12940	12940	12940	12940	0
269	20231228	163700	106718630	12940	12940	12940	12940	0
270	20231228	163600	106718630	12940	12940	12940	12940	0
271	20231228	163500	106718630	12940	12940	12940	12940	0
272	20231228	163400	106718630	12940	12940	12940	12940	106
273	20231228	163300	106718630	12940	12940	12940	12940	0
274	20231228	163200	106718630	12940	12940	12940	12940	0
275	20231228	163100	106718630	12940	12940	12940	12940	0
276	20231228	163000	106718630	12940	12940	12940	12940	0
277	20231228	162900	106718630	12940	12940	12940	12940	0
278	20231228	162800	106718630	12940	12940	12940	12940	0
279	20231228	162700	106718630	12940	12940	12940	12940	0
280	20231228	162600	106718630	12940	12940	12940	12940	0
281	20231228	162500	106718630	12940	12940	12940	12940	0
282	20231228	162400	106718630	12940	12940	12940	12940	0
283	20231228	162300	106718630	12940	12940	12940	12940	0
284	20231228	162200	106718630	12940	12940	12940	12940	0
285	20231228	162100	106718630	12940	12940	12940	12940	0
286	20231228	162000	106718630	12940	12940	12940	12940	0
287	20231228	161900	106718630	12940	12940	12940	12940	0
288	20231228	161800	106718630	12940	12940	12940	12940	0
289	20231228	161700	106718630	12940	12940	12940	12940	0
290	20231228	161600	106718630	12940	12940	12940	12940	0
291	20231228	161500	106718630	12940	12940	12940	12940	0
292	20231228	161400	106718630	12940	12940	12940	12940	0
293	20231228	161300	106718630	12940	12940	12940	12940	0
294	20231228	161200	106718630	12940	12940	12940	12940	0
295	20231228	161100	106718630	12940	12940	12940	12940	0
296	20231228	161000	106718630	12940	12940	12940	12940	0
297	20231228	160900	106718630	12940	12940	12940	12940	0
298	20231228	160800	106718630	12940	12940	12940	12940	0
299	20231228	160700	106718630	12940	12940	12940	12940	0
300	20231228	160600	106718630	12940	12940	12940	12940	0
301	20231228	160500	106718630	12940	12940	12940	12940	0
302	20231228	160400	106718630	12940	12940	12940	12940	106
303	20231228	160300	106718630	12940	12940	12940	12940	0
304	20231228	160200	106718630	12940	12940	12940	12940	0
305	20231228	160100	106718630	12940	12940	12940	12940	0
306	20231228	160000	106718630	12940	12940	12940	12940	0
307	20231228	155900	106718630	12940	12940	12940	12940	0
308	20231228	155800	106718630	12940	12940	12940	12940	0
309	20231228	155700	106718630	12940	12940	12940	12940	0
310	20231228	155600	106718630	12940	12940	12940	12940	0
311	20231228	155500	106718630	12940	12940	12940	12940	0
312	20231228	155400	106718630	12940	12940	12940	12940	0
313	20231228	155300	106718630	12940	12940	12940	12940	0
314	20231228	155200	106718630	12940	12940	12940	12940	0
315	20231228	155100	106718630	12940	12940	12940	12940	0
316	20231228	155000	106718630	12940	12940	12940	12940	0
317	20231228	154900	106718630	12940	12940	12940	12940	0
318	20231228	154800	106718630	12940	12940	12940	12940	0
319	20231228	154700	106718630	12940	12940	12940	12940	0
320	20231228	154600	106718630	12940	12940	12940	12940	0
321	20231228	154500	106718630	12940	12940	12940	12940	0
322	20231228	154400	106718630	12940	12940	12940	12940	0
323	20231228	154300	106718630	12940	12940	12940	12940	0
324	20231228	154200	106718630	12940	12940	12940	12940	0
325	20231228	154100	106718630	12940	12940	12940	12940	0
326	20231228	154000	106718630	12940	12940	12940	12940	0
327	20231228	153900	106718630	12940	12940	12940	12940	0
328	20231228	153800	106718630	12940	12940	12940	12940	0
329	20231228	153700	106718630	12940	12940	12940	12940	0
330	20231228	153600	106718630	12940	12940	12940	12940	0
331	20231228	153500	106718630	12940	12940	12940	12940	0
332	20231228	153400	106718630	12940	12940	12940	12940	106
333	20231228	153300	106718630	12940	12940	12940	12940	0
334	20231228	153200	106718630	12940	12940	12940	12940	0
335	20231228	153100	106718630	12940	12940	12940	12940	0
336	20231228	153000	106718630	12940	12940	12940	12940	106
337	20231228	152900	105346990	12900	12900	12900	12900	0
338	20231228	152800	105346990	12900	12900	12900	12900	0
339	20231228	152700	105346990	12900	12900	12900	12900	0
340	20231228	152600	105346990	12900	12900	12900	12900	0
341	20231228	152500	105346990	12900	12900	12900	12900	0
342	20231228	152400	105346990	12900	12900	12900	12900	0
343	20231228	152300	105346990	12900	12900	12900	12900	0
344	20231228	152200	105346990	12900	12900	12900	12900	0
345	20231228	152100	105346990	12900	12900	12900	12900	0
346	20231228	152000	105346990	12900	12900	12900	12900	0
347	20231228	151900	105346990	12900	12930	12930	12900	55
348	20231228	151800	104636760	12920	12920	12920	12920	0
349	20231228	151700	104636760	12920	12920	12920	12920	0
350	20231228	151600	104636760	12920	12920	12920	12920	0
351	20231228	151500	104636760	12920	12920	12920	12920	0
352	20231228	151400	104636760	12920	12920	12920	12920	0
353	20231228	151300	104636760	12920	12920	12920	12920	0
354	20231228	151200	104636760	12920	12920	12920	12920	0
355	20231228	151100	104636760	12920	12920	12920	12920	0
356	20231228	151000	104636760	12920	12920	12920	12920	0
357	20231228	150900	104636760	12920	12920	12920	12920	0
358	20231228	150800	104636760	12920	12920	12920	12920	0
359	20231228	150700	104636760	12920	12920	12920	12920	27
360	20231228	150600	104287920	12940	12940	12940	12940	42
361	20231228	150500	103744440	12920	12920	12920	12920	0
362	20231228	150400	103744440	12920	12920	12920	12920	0
363	20231228	150300	103744440	12920	12920	12920	12920	0
364	20231228	150200	103744440	12920	12920	12920	12920	0
365	20231228	150100	103744440	12920	12920	12920	12920	40
366	20231228	150000	103227640	12920	12920	12920	12920	0
367	20231228	145900	103227640	12920	12920	12920	12920	1
368	20231228	145800	103214720	12910	12910	12910	12910	0
369	20231228	145700	103214720	12910	12910	12910	12910	0
370	20231228	145600	103214720	12910	12910	12910	12910	0
371	20231228	145500	103214720	12910	12910	12910	12910	0
372	20231228	145400	103214720	12910	12910	12910	12910	0
373	20231228	145300	103214720	12910	12910	12910	12910	0
374	20231228	145200	103214720	12910	12910	12910	12910	0
375	20231228	145100	103214720	12910	12910	12910	12910	0
376	20231228	145000	103214720	12910	12910	12910	12910	0
377	20231228	144900	103214720	12910	12910	12910	12910	0
378	20231228	144800	103214720	12910	12910	12910	12910	3
379	20231228	144700	103175990	12900	12900	12900	12900	0
380	20231228	144600	103175990	12900	12900	12900	12900	0
381	20231228	144500	103175990	12900	12900	12900	12900	0
382	20231228	144400	103175990	12900	12900	12900	12900	0
383	20231228	144300	103175990	12900	12900	12900	12900	0
384	20231228	144200	103175990	12900	12900	12900	12900	0
385	20231228	144100	103175990	12900	12900	12900	12900	0
386	20231228	144000	103175990	12900	12900	12900	12900	0
387	20231228	143900	103175990	12900	12900	12900	12900	0
388	20231228	143800	103175990	12900	12900	12900	12900	0
389	20231228	143700	103175990	12900	12900	12900	12900	0
390	20231228	143600	103175990	12900	12900	12900	12900	0
391	20231228	143500	103175990	12900	12900	12900	12900	0
392	20231228	143400	103175990	12900	12900	12900	12900	0
393	20231228	143300	103175990	12900	12900	12900	12900	0
394	20231228	143200	103175990	12900	12900	12900	12900	0
395	20231228	143100	103175990	12900	12900	12900	12900	0
396	20231228	143000	103175990	12900	12900	12900	12900	0
397	20231228	142900	103175990	12900	12900	12900	12900	0
398	20231228	142800	103175990	12900	12920	12920	12900	200
399	20231228	142700	100594440	12950	12950	12950	12950	0
400	20231228	142600	100594440	12950	12950	12950	12950	0
401	20231228	142500	100594440	12950	12950	12950	12950	0
402	20231228	142400	100594440	12950	12950	12950	12950	0
403	20231228	142300	100594440	12950	12950	12950	12950	0
404	20231228	142200	100594440	12950	12950	12950	12950	10
405	20231228	142100	100464940	12950	12950	12950	12950	0
406	20231228	142000	100464940	12950	12950	12950	12950	0
407	20231228	141900	100464940	12950	12950	12950	12950	0
408	20231228	141800	100464940	12950	12950	12950	12950	0
409	20231228	141700	100464940	12950	12950	12950	12950	0
410	20231228	141600	100464940	12950	12950	12950	12950	0
411	20231228	141500	100464940	12950	12950	12950	12950	0
412	20231228	141400	100464940	12950	12950	12950	12950	0
413	20231228	141300	100464940	12950	12950	12950	12950	0
414	20231228	141200	100464940	12950	12950	12950	12950	0
415	20231228	141100	100464940	12950	12950	12950	12950	0
416	20231228	141000	100464940	12950	12950	12950	12950	0
417	20231228	140900	100464940	12950	12950	12950	12950	0
418	20231228	140800	100464940	12950	12950	12950	12950	0
419	20231228	140700	100464940	12950	12950	12950	12950	0
420	20231228	140600	100464940	12950	12950	12950	12950	0
421	20231228	140500	100464940	12950	12950	12950	12950	0
422	20231228	140400	100464940	12950	12950	12950	12950	0
423	20231228	140300	100464940	12950	12950	12950	12950	0
424	20231228	140200	100464940	12950	12950	12950	12950	0
425	20231228	140100	100464940	12950	12950	12950	12950	0
426	20231228	140000	100464940	12950	12950	12950	12950	6
427	20231228	135900	100387240	12950	12950	12950	12950	20
428	20231228	135800	100128240	12950	12950	12950	12950	0
429	20231228	135700	100128240	12950	12940	12950	12940	83
430	20231228	135600	99053770	12900	12900	12900	12900	0
431	20231228	135500	99053770	12900	12900	12900	12900	0
432	20231228	135400	99053770	12900	12900	12900	12900	0
433	20231228	135300	99053770	12900	12900	12900	12900	0
434	20231228	135200	99053770	12900	12900	12900	12900	0
435	20231228	135100	99053770	12900	12900	12900	12900	12
436	20231228	135000	98898970	12900	12900	12900	12900	0
437	20231228	134900	98898970	12900	12900	12900	12900	3
438	20231228	134800	98860270	12940	12940	12940	12940	56
439	20231228	134700	98135630	12900	12900	12900	12900	1
440	20231228	134600	98122730	12900	12900	12900	12900	300
441	20231228	134500	94252730	12940	12940	12940	12940	0
442	20231228	134400	94252730	12940	12940	12940	12940	0
443	20231228	134300	94252730	12940	12930	12940	12930	22
444	20231228	134200	93968070	12930	12930	12930	12930	50
445	20231228	134100	93321570	12930	12930	12930	12930	0
446	20231228	134000	93321570	12930	12930	12930	12930	0
447	20231228	133900	93321570	12930	12930	12930	12930	0
448	20231228	133800	93321570	12930	12930	12930	12930	0
449	20231228	133700	93321570	12930	12930	12930	12930	0
450	20231228	133600	93321570	12930	12930	12930	12930	0
451	20231228	133500	93321570	12930	12930	12930	12930	0
452	20231228	133400	93321570	12930	12930	12930	12930	0
453	20231228	133300	93321570	12930	12930	12930	12930	1
454	20231228	133200	93308640	12900	12900	12900	12900	0
455	20231228	133100	93308640	12900	12900	12900	12900	0
456	20231228	133000	93308640	12900	12900	12900	12900	0
457	20231228	132900	93308640	12900	12900	12900	12900	0
458	20231228	132800	93308640	12900	12900	12900	12900	0
459	20231228	132700	93308640	12900	12900	12900	12900	0
460	20231228	132600	93308640	12900	12900	12900	12900	100
461	20231228	132500	92018640	12890	12890	12890	12890	1
462	20231228	132400	92005750	12880	12880	12880	12880	0
463	20231228	132300	92005750	12880	12880	12880	12880	0
464	20231228	132200	92005750	12880	12880	12880	12880	1
465	20231228	132100	91992870	12880	12880	12880	12880	0
466	20231228	132000	91992870	12880	12880	12880	12880	80
467	20231228	131900	90962470	12890	12890	12890	12890	0
468	20231228	131800	90962470	12890	12890	12890	12890	0
469	20231228	131700	90962470	12890	12890	12890	12890	0
470	20231228	131600	90962470	12890	12890	12890	12890	0
471	20231228	131500	90962470	12890	12890	12890	12890	0
472	20231228	131400	90962470	12890	12890	12890	12890	0
473	20231228	131300	90962470	12890	12890	12890	12890	0
474	20231228	131200	90962470	12890	12890	12890	12890	0
475	20231228	131100	90962470	12890	12890	12890	12890	0
476	20231228	131000	90962470	12890	12890	12890	12890	0
477	20231228	130900	90962470	12890	12890	12890	12890	0
478	20231228	130800	90962470	12890	12890	12890	12890	8
479	20231228	130700	90859350	12860	12860	12860	12860	0
480	20231228	130600	90859350	12860	12860	12860	12860	0
481	20231228	130500	90859350	12860	12860	12860	12860	0
482	20231228	130400	90859350	12860	12860	12860	12860	0
483	20231228	130300	90859350	12860	12860	12860	12860	0
484	20231228	130200	90859350	12860	12860	12860	12860	0
485	20231228	130100	90859350	12860	12860	12860	12860	0
486	20231228	130000	90859350	12860	12860	12860	12860	0
487	20231228	125900	90859350	12860	12860	12860	12860	0
488	20231228	125800	90859350	12860	12860	12860	12860	0
489	20231228	125700	90859350	12860	12860	12860	12860	3
490	20231228	125600	90820770	12860	12860	12860	12860	0
491	20231228	125500	90820770	12860	12860	12860	12860	10
492	20231228	125400	90692170	12860	12860	12860	12860	10
493	20231228	125300	90563570	12890	12890	12890	12890	0
494	20231228	125200	90563570	12890	12890	12890	12890	0
495	20231228	125100	90563570	12890	12890	12890	12890	1
496	20231228	125000	90550680	12890	12890	12890	12890	0
497	20231228	124900	90550680	12890	12890	12890	12890	0
498	20231228	124800	90550680	12890	12890	12890	12890	0
499	20231228	124700	90550680	12890	12890	12890	12890	0
500	20231228	124600	90550680	12890	12890	12890	12890	0
501	20231228	124500	90550680	12890	12890	12890	12890	0
502	20231228	124400	90550680	12890	12890	12890	12890	0
503	20231228	124300	90550680	12890	12890	12890	12890	1
504	20231228	124200	90537790	12890	12890	12890	12890	0
505	20231228	124100	90537790	12890	12890	12890	12890	0
506	20231228	124000	90537790	12890	12890	12890	12890	1
507	20231228	123900	90524900	12890	12890	12890	12890	4
508	20231228	123800	90473340	12860	12860	12860	12860	0
509	20231228	123700	90473340	12860	12860	12860	12860	0
510	20231228	123600	90473340	12860	12860	12860	12860	0
511	20231228	123500	90473340	12860	12860	12860	12860	0
512	20231228	123400	90473340	12860	12860	12860	12860	0
513	20231228	123300	90473340	12860	12860	12860	12860	20
514	20231228	123200	90216140	12860	12860	12860	12860	0
515	20231228	123100	90216140	12860	12860	12860	12860	2
516	20231228	123000	90190420	12860	12860	12860	12860	2
517	20231228	122900	90164700	12860	12860	12860	12860	0
518	20231228	122800	90164700	12860	12860	12860	12860	0
519	20231228	122700	90164700	12860	12860	12860	12860	0
520	20231228	122600	90164700	12860	12860	12860	12860	0
521	20231228	122500	90164700	12860	12860	12860	12860	0
522	20231228	122400	90164700	12860	12860	12860	12860	0
523	20231228	122300	90164700	12860	12860	12860	12860	0
524	20231228	122200	90164700	12860	12860	12860	12860	0
525	20231228	122100	90164700	12860	12860	12860	12860	0
526	20231228	122000	90164700	12860	12860	12860	12860	1
527	20231228	121900	90151840	12910	12910	12910	12910	0
528	20231228	121800	90151840	12910	12910	12910	12910	0
529	20231228	121700	90151840	12910	12910	12910	12910	0
530	20231228	121600	90151840	12910	12910	12910	12910	0
531	20231228	121500	90151840	12910	12910	12910	12910	0
532	20231228	121400	90151840	12910	12910	12910	12910	0
533	20231228	121300	90151840	12910	12910	12910	12910	0
534	20231228	121200	90151840	12910	12910	12910	12910	16
535	20231228	121100	89945280	12860	12860	12860	12860	0
536	20231228	121000	89945280	12860	12860	12860	12860	0
537	20231228	120900	89945280	12860	12860	12860	12860	0
538	20231228	120800	89945280	12860	12860	12860	12860	1
539	20231228	120700	89932420	12850	12850	12850	12850	0
540	20231228	120600	89932420	12850	12850	12850	12850	0
541	20231228	120500	89932420	12850	12850	12850	12850	0
542	20231228	120400	89932420	12850	12850	12850	12850	0
543	20231228	120300	89932420	12850	12850	12850	12850	0
544	20231228	120200	89932420	12850	12850	12850	12850	0
545	20231228	120100	89932420	12850	12850	12850	12850	0
546	20231228	120000	89932420	12850	12910	12910	12850	78
547	20231228	115900	88929250	12940	12940	12940	12940	0
548	20231228	115800	88929250	12940	12940	12940	12940	0
549	20231228	115700	88929250	12940	12940	12940	12940	0
550	20231228	115600	88929250	12940	12940	12940	12940	0
551	20231228	115500	88929250	12940	12940	12940	12940	0
552	20231228	115400	88929250	12940	12940	12940	12940	0
553	20231228	115300	88929250	12940	12940	12940	12940	0
554	20231228	115200	88929250	12940	12940	12940	12940	1
555	20231228	115100	88916310	12900	12900	12900	12900	0
556	20231228	115000	88916310	12900	12900	12900	12900	0
557	20231228	114900	88916310	12900	12900	12900	12900	0
558	20231228	114800	88916310	12900	12900	12900	12900	0
559	20231228	114700	88916310	12900	12900	12900	12900	0
560	20231228	114600	88916310	12900	12900	12900	12900	0
561	20231228	114500	88916310	12900	12900	12900	12900	0
562	20231228	114400	88916310	12900	12900	12900	12900	0
563	20231228	114300	88916310	12900	12900	12900	12900	0
564	20231228	114200	88916310	12900	12900	12900	12900	0
565	20231228	114100	88916310	12900	12900	12900	12900	0
566	20231228	114000	88916310	12900	12900	12900	12900	0
567	20231228	113900	88916310	12900	12900	12900	12900	0
568	20231228	113800	88916310	12900	12900	12900	12900	0
569	20231228	113700	88916310	12900	12900	12900	12900	0
570	20231228	113600	88916310	12900	12900	12900	12900	0
571	20231228	113500	88916310	12900	12900	12900	12900	0
572	20231228	113400	88916310	12900	12900	12900	12900	0
573	20231228	113300	88916310	12900	12900	12900	12900	0
574	20231228	113200	88916310	12900	12890	12900	12890	619
575	20231228	113100	80937350	12890	12890	12890	12890	0
576	20231228	113000	80937350	12890	12890	12890	12890	2
577	20231228	112900	80911570	12870	12870	12870	12870	0
578	20231228	112800	80911570	12870	12870	12870	12870	24
579	20231228	112700	80602690	12870	12870	12870	12870	0
580	20231228	112600	80602690	12870	12870	12870	12870	0
581	20231228	112500	80602690	12870	12870	12870	12870	5
582	20231228	112400	80538340	12870	12870	12870	12870	5
583	20231228	112300	80473990	12870	12870	12870	12870	6
584	20231228	112200	80396770	12870	12870	12870	12870	55
585	20231228	112100	79688920	12870	12850	12870	12850	1101
586	20231228	112000	65535670	12870	12870	12870	12870	0
587	20231228	111900	65535670	12870	12870	12870	12870	0
588	20231228	111800	65535670	12870	12870	12870	12870	0
589	20231228	111700	65535670	12870	12870	12870	12870	2
590	20231228	111600	65509930	12840	12840	12840	12840	0
591	20231228	111500	65509930	12840	12840	12840	12840	0
592	20231228	111400	65509930	12840	12840	12840	12840	0
593	20231228	111300	65509930	12840	12840	12840	12840	0
594	20231228	111200	65509930	12840	12840	12840	12840	0
595	20231228	111100	65509930	12840	12840	12840	12840	0
596	20231228	111000	65509930	12840	12840	12840	12840	0
597	20231228	110900	65509930	12840	12840	12840	12840	0
598	20231228	110800	65509930	12840	12840	12840	12840	0
599	20231228	110700	65509930	12840	12840	12840	12840	0
600	20231228	110600	65509930	12840	12840	12840	12840	0
601	20231228	110500	65509930	12840	12840	12840	12840	0
602	20231228	110400	65509930	12840	12840	12840	12840	0
603	20231228	110300	65509930	12840	12840	12840	12840	0
604	20231228	110200	65509930	12840	12840	12840	12840	0
605	20231228	110100	65509930	12840	12840	12840	12840	0
606	20231228	110000	65509930	12840	12840	12840	12840	0
607	20231228	105900	65509930	12840	12840	12840	12840	0
608	20231228	105800	65509930	12840	12840	12840	12840	0
609	20231228	105700	65509930	12840	12840	12840	12840	99
610	20231228	105600	64238770	12840	12840	12840	12840	528
611	20231228	105500	57459250	12840	12830	12840	12760	223
612	20231228	105400	54596810	12750	12750	12750	12750	0
613	20231228	105300	54596810	12750	12750	12750	12750	0
614	20231228	105200	54596810	12750	12750	12750	12750	0
615	20231228	105100	54596810	12750	12750	12750	12750	1
616	20231228	105000	54584060	12750	12750	12750	12750	0
617	20231228	104900	54584060	12750	12750	12750	12750	1
618	20231228	104800	54571310	12750	12750	12750	12750	0
619	20231228	104700	54571310	12750	12750	12750	12750	0
620	20231228	104600	54571310	12750	12750	12750	12750	0
621	20231228	104500	54571310	12750	12760	12760	12750	379
622	20231228	104400	49737980	12760	12760	12760	12760	1
623	20231228	104300	49725220	12840	12840	12840	12840	1
624	20231228	104200	49712380	12760	12760	12760	12760	0
625	20231228	104100	49712380	12760	12780	12780	12760	23
626	20231228	104000	49418560	12780	12780	12780	12780	1
627	20231228	103900	49405780	12780	12780	12780	12780	0
628	20231228	103800	49405780	12780	12780	12780	12780	0
629	20231228	103700	49405780	12780	12780	12780	12780	0
630	20231228	103600	49405780	12780	12780	12780	12780	0
631	20231228	103500	49405780	12780	12780	12780	12780	0
632	20231228	103400	49405780	12780	12780	12780	12780	0
633	20231228	103300	49405780	12780	12780	12780	12780	0
634	20231228	103200	49405780	12780	12780	12780	12780	0
635	20231228	103100	49405780	12780	12780	12780	12780	0
636	20231228	103000	49405780	12780	12780	12780	12780	0
637	20231228	102900	49405780	12780	12780	12780	12780	0
638	20231228	102800	49405780	12780	12780	12780	12780	1
639	20231228	102700	49393000	12760	12760	12760	12760	0
640	20231228	102600	49393000	12760	12760	12760	12760	0
641	20231228	102500	49393000	12760	12760	12760	12760	0
642	20231228	102400	49393000	12760	12760	12760	12760	0
643	20231228	102300	49393000	12760	12760	12760	12760	0
644	20231228	102200	49393000	12760	12760	12760	12760	0
645	20231228	102100	49393000	12760	12760	12760	12760	0
646	20231228	102000	49393000	12760	12760	12760	12760	0
647	20231228	101900	49393000	12760	12760	12760	12760	0
648	20231228	101800	49393000	12760	12760	12760	12760	0
649	20231228	101700	49393000	12760	12770	12770	12760	30
650	20231228	101600	49009910	12760	12760	12760	12760	0
651	20231228	101500	49009910	12760	12760	12760	12760	0
652	20231228	101400	49009910	12760	12760	12760	12760	0
653	20231228	101300	49009910	12760	12760	12760	12760	0
654	20231228	101200	49009910	12760	12760	12760	12760	0
655	20231228	101100	49009910	12760	12760	12760	12760	5
656	20231228	101000	48946110	12750	12750	12750	12750	0
657	20231228	100900	48946110	12750	12750	12750	12750	0
658	20231228	100800	48946110	12750	12750	12750	12750	0
659	20231228	100700	48946110	12750	12750	12750	12750	0
660	20231228	100600	48946110	12750	12750	12750	12750	0
661	20231228	100500	48946110	12750	12750	12750	12750	0
662	20231228	100400	48946110	12750	12750	12750	12750	0
663	20231228	100300	48946110	12750	12760	12760	12750	45
664	20231228	100200	48372180	12840	12840	12840	12840	20
665	20231228	100100	48115380	12840	12840	12840	12840	0
666	20231228	100000	48115380	12840	12840	12840	12840	0
667	20231228	095900	48115380	12840	12840	12840	12840	0
668	20231228	095800	48115380	12840	12840	12840	12840	0
669	20231228	095700	48115380	12840	12840	12840	12840	0
670	20231228	095600	48115380	12840	12840	12840	12840	1
671	20231228	095500	48102540	12750	12750	12750	12750	0
672	20231228	095400	48102540	12750	12750	12750	12750	0
673	20231228	095300	48102540	12750	12750	12750	12750	0
674	20231228	095200	48102540	12750	12750	12750	12750	0
675	20231228	095100	48102540	12750	12750	12750	12750	0
676	20231228	095000	48102540	12750	12760	12760	12750	3
677	20231228	094900	48064270	12840	12840	12840	12840	0
678	20231228	094800	48064270	12840	12840	12840	12840	0
679	20231228	094700	48064270	12840	12810	12840	12810	8
680	20231228	094600	47961730	12810	12810	12810	12810	184
681	20231228	094500	45604690	12750	12820	12820	12750	148
682	20231228	094400	43717620	12830	12830	12830	12830	50
683	20231228	094300	43076120	12820	12820	12820	12820	0
684	20231228	094200	43076120	12820	12820	12820	12820	0
685	20231228	094100	43076120	12820	12820	12820	12820	70
686	20231228	094000	42178720	12830	12830	12830	12830	0
687	20231228	093900	42178720	12830	12830	12830	12830	186
688	20231228	093800	39792340	12830	12830	12830	12830	5
689	20231228	093700	39728190	12830	12830	12830	12830	0
690	20231228	093600	39728190	12830	12830	12830	12830	12
691	20231228	093500	39574230	12830	12830	12830	12830	0
692	20231228	093400	39574230	12830	12820	12830	12820	160
693	20231228	093300	37521720	12820	12820	12820	12820	0
694	20231228	093200	37521720	12820	12820	12820	12820	0
695	20231228	093100	37521720	12820	12820	12820	12820	10
696	20231228	093000	37393520	12830	12830	12830	12830	0
697	20231228	092900	37393520	12830	12830	12830	12830	0
698	20231228	092800	37393520	12830	12820	12830	12820	10
699	20231228	092700	37265300	12710	12730	12730	12710	1274
700	20231228	092600	21067550	12720	12750	12750	12720	190
701	20231228	092500	18647640	12880	12880	12880	12880	1
702	20231228	092400	18634760	12880	12880	12880	12880	6
703	20231228	092300	18557480	12880	12880	12880	12880	4
704	20231228	092200	18505960	12880	12890	12890	12880	4
705	20231228	092100	18454410	12880	12850	12880	12730	1155
706	20231228	092000	3706770	12920	12920	12920	12920	0
707	20231228	091900	3706770	12920	12920	12920	12920	0
708	20231228	091800	3706770	12920	12920	12920	12920	6
709	20231228	091700	3629250	12930	12930	12930	12930	0
710	20231228	091600	3629250	12930	12840	12930	12840	58
711	20231228	091500	2884430	12850	12850	12850	12850	44
712	20231228	091400	2319030	12850	12850	12850	12850	1
713	20231228	091300	2306180	12850	12850	12850	12850	0
714	20231228	091200	2306180	12850	12850	12850	12850	0
715	20231228	091100	2306180	12850	12870	12870	12850	50
716	20231228	091000	1663010	12870	12870	12870	12870	0
717	20231228	090900	1663010	12870	12870	12870	12870	80
718	20231228	090800	633410	12860	12860	12860	12860	0
719	20231228	090700	633410	12860	12900	12900	12860	20
720	20231228	090600	376050	12900	12900	12900	12900	3
721	20231228	090500	337350	12980	12980	12980	12980	0
722	20231228	090400	337350	12980	12980	12980	12980	0
723	20231228	090300	337350	12980	12980	12980	12980	0
724	20231228	090200	337350	12980	12980	12980	12980	0
725	20231228	090100	337350	12980	12980	12980	12980	0
726	20231228	090000	337350	12980	12980	12980	12970	26