KissMeData/264660/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	205700	183577610	12710	12710	12710	12710	553
3	20231228	205600	183577610	12710	12710	12710	12710	0
4	20231228	205500	183577610	12710	12710	12710	12710	0
5	20231228	205400	183577610	12710	12710	12710	12710	0
6	20231228	205300	183577610	12710	12710	12710	12710	0
7	20231228	205200	183577610	12710	12710	12710	12710	0
8	20231228	205100	183577610	12710	12710	12710	12710	0
9	20231228	205000	183577610	12710	12710	12710	12710	0
10	20231228	204900	183577610	12710	12710	12710	12710	0
11	20231228	204800	183577610	12710	12710	12710	12710	0
12	20231228	204700	183577610	12710	12710	12710	12710	0
13	20231228	204600	183577610	12710	12710	12710	12710	0
14	20231228	204500	183577610	12710	12710	12710	12710	0
15	20231228	204400	183577610	12710	12710	12710	12710	0
16	20231228	204300	183577610	12710	12710	12710	12710	0
17	20231228	204200	183577610	12710	12710	12710	12710	0
18	20231228	204100	183577610	12710	12710	12710	12710	0
19	20231228	204000	183577610	12710	12710	12710	12710	0
20	20231228	203900	183577610	12710	12710	12710	12710	0
21	20231228	203800	183577610	12710	12710	12710	12710	0
22	20231228	203700	183577610	12710	12710	12710	12710	0
23	20231228	203600	183577610	12710	12710	12710	12710	0
24	20231228	203500	183577610	12710	12710	12710	12710	0
25	20231228	203400	183577610	12710	12710	12710	12710	0
26	20231228	203300	183577610	12710	12710	12710	12710	0
27	20231228	203200	183577610	12710	12710	12710	12710	0
28	20231228	203100	183577610	12710	12710	12710	12710	0
29	20231228	203000	183577610	12710	12710	12710	12710	0
30	20231228	202900	183577610	12710	12710	12710	12710	0
31	20231228	202800	183577610	12710	12710	12710	12710	0
32	20231228	202700	183577610	12710	12710	12710	12710	553
33	20231228	202600	183577610	12710	12710	12710	12710	0
34	20231228	202500	183577610	12710	12710	12710	12710	0
35	20231228	202400	183577610	12710	12710	12710	12710	0
36	20231228	202300	183577610	12710	12710	12710	12710	0
37	20231228	202200	183577610	12710	12710	12710	12710	0
38	20231228	202100	183577610	12710	12710	12710	12710	0
39	20231228	202000	183577610	12710	12710	12710	12710	0
40	20231228	201900	183577610	12710	12710	12710	12710	0
41	20231228	201800	183577610	12710	12710	12710	12710	0
42	20231228	201700	183577610	12710	12710	12710	12710	0
43	20231228	201600	183577610	12710	12710	12710	12710	0
44	20231228	201500	183577610	12710	12710	12710	12710	0
45	20231228	201400	183577610	12710	12710	12710	12710	0
46	20231228	201300	183577610	12710	12710	12710	12710	0
47	20231228	201200	183577610	12710	12710	12710	12710	0
48	20231228	201100	183577610	12710	12710	12710	12710	0
49	20231228	201000	183577610	12710	12710	12710	12710	0
50	20231228	200900	183577610	12710	12710	12710	12710	0
51	20231228	200800	183577610	12710	12710	12710	12710	0
52	20231228	200700	183577610	12710	12710	12710	12710	0
53	20231228	200600	183577610	12710	12710	12710	12710	0
54	20231228	200500	183577610	12710	12710	12710	12710	0
55	20231228	200400	183577610	12710	12710	12710	12710	0
56	20231228	200300	183577610	12710	12710	12710	12710	0
57	20231228	200200	183577610	12710	12710	12710	12710	0
58	20231228	200100	183577610	12710	12710	12710	12710	0
59	20231228	200000	183577610	12710	12710	12710	12710	0
60	20231228	195900	183577610	12710	12710	12710	12710	0
61	20231228	195800	183577610	12710	12710	12710	12710	0
62	20231228	195700	183577610	12710	12710	12710	12710	553
63	20231228	195600	183577610	12710	12710	12710	12710	0
64	20231228	195500	183577610	12710	12710	12710	12710	0
65	20231228	195400	183577610	12710	12710	12710	12710	0
66	20231228	195300	183577610	12710	12710	12710	12710	0
67	20231228	195200	183577610	12710	12710	12710	12710	0
68	20231228	195100	183577610	12710	12710	12710	12710	0
69	20231228	195000	183577610	12710	12710	12710	12710	0
70	20231228	194900	183577610	12710	12710	12710	12710	0
71	20231228	194800	183577610	12710	12710	12710	12710	0
72	20231228	194700	183577610	12710	12710	12710	12710	0
73	20231228	194600	183577610	12710	12710	12710	12710	0
74	20231228	194500	183577610	12710	12710	12710	12710	0
75	20231228	194400	183577610	12710	12710	12710	12710	0
76	20231228	194300	183577610	12710	12710	12710	12710	0
77	20231228	194200	183577610	12710	12710	12710	12710	0
78	20231228	194100	183577610	12710	12710	12710	12710	0
79	20231228	194000	183577610	12710	12710	12710	12710	0
80	20231228	193900	183577610	12710	12710	12710	12710	0
81	20231228	193800	183577610	12710	12710	12710	12710	0
82	20231228	193700	183577610	12710	12710	12710	12710	0
83	20231228	193600	183577610	12710	12710	12710	12710	0
84	20231228	193500	183577610	12710	12710	12710	12710	0
85	20231228	193400	183577610	12710	12710	12710	12710	0
86	20231228	193300	183577610	12710	12710	12710	12710	0
87	20231228	193200	183577610	12710	12710	12710	12710	0
88	20231228	193100	183577610	12710	12710	12710	12710	0
89	20231228	193000	183577610	12710	12710	12710	12710	0
90	20231228	192900	183577610	12710	12710	12710	12710	0
91	20231228	192800	183577610	12710	12710	12710	12710	0
92	20231228	192700	183577610	12710	12710	12710	12710	553
93	20231228	192600	183577610	12710	12710	12710	12710	0
94	20231228	192500	183577610	12710	12710	12710	12710	0
95	20231228	192400	183577610	12710	12710	12710	12710	0
96	20231228	192300	183577610	12710	12710	12710	12710	0
97	20231228	192200	183577610	12710	12710	12710	12710	0
98	20231228	192100	183577610	12710	12710	12710	12710	0
99	20231228	192000	183577610	12710	12710	12710	12710	0
100	20231228	191900	183577610	12710	12710	12710	12710	0
101	20231228	191800	183577610	12710	12710	12710	12710	0
102	20231228	191700	183577610	12710	12710	12710	12710	0
103	20231228	191600	183577610	12710	12710	12710	12710	0
104	20231228	191500	183577610	12710	12710	12710	12710	0
105	20231228	191400	183577610	12710	12710	12710	12710	0
106	20231228	191300	183577610	12710	12710	12710	12710	0
107	20231228	191200	183577610	12710	12710	12710	12710	0
108	20231228	191100	183577610	12710	12710	12710	12710	0
109	20231228	191000	183577610	12710	12710	12710	12710	0
110	20231228	190900	183577610	12710	12710	12710	12710	0
111	20231228	190800	183577610	12710	12710	12710	12710	0
112	20231228	190700	183577610	12710	12710	12710	12710	0
113	20231228	190600	183577610	12710	12710	12710	12710	0
114	20231228	190500	183577610	12710	12710	12710	12710	0
115	20231228	190400	183577610	12710	12710	12710	12710	0
116	20231228	190300	183577610	12710	12710	12710	12710	0
117	20231228	190200	183577610	12710	12710	12710	12710	0
118	20231228	190100	183577610	12710	12710	12710	12710	0
119	20231228	190000	183577610	12710	12710	12710	12710	0
120	20231228	185900	183577610	12710	12710	12710	12710	0
121	20231228	185800	183577610	12710	12710	12710	12710	0
122	20231228	185700	183577610	12710	12710	12710	12710	553
123	20231228	185600	183577610	12710	12710	12710	12710	0
124	20231228	185500	183577610	12710	12710	12710	12710	0
125	20231228	185400	183577610	12710	12710	12710	12710	0
126	20231228	185300	183577610	12710	12710	12710	12710	0
127	20231228	185200	183577610	12710	12710	12710	12710	0
128	20231228	185100	183577610	12710	12710	12710	12710	0
129	20231228	185000	183577610	12710	12710	12710	12710	0
130	20231228	184900	183577610	12710	12710	12710	12710	0
131	20231228	184800	183577610	12710	12710	12710	12710	0
132	20231228	184700	183577610	12710	12710	12710	12710	0
133	20231228	184600	183577610	12710	12710	12710	12710	0
134	20231228	184500	183577610	12710	12710	12710	12710	0
135	20231228	184400	183577610	12710	12710	12710	12710	0
136	20231228	184300	183577610	12710	12710	12710	12710	0
137	20231228	184200	183577610	12710	12710	12710	12710	0
138	20231228	184100	183577610	12710	12710	12710	12710	0
139	20231228	184000	183577610	12710	12710	12710	12710	0
140	20231228	183900	183577610	12710	12710	12710	12710	0
141	20231228	183800	183577610	12710	12710	12710	12710	0
142	20231228	183700	183577610	12710	12710	12710	12710	0
143	20231228	183600	183577610	12710	12710	12710	12710	0
144	20231228	183500	183577610	12710	12710	12710	12710	0
145	20231228	183400	183577610	12710	12710	12710	12710	0
146	20231228	183300	183577610	12710	12710	12710	12710	0
147	20231228	183200	183577610	12710	12710	12710	12710	0
148	20231228	183100	183577610	12710	12710	12710	12710	0
149	20231228	183000	183577610	12710	12710	12710	12710	0
150	20231228	182900	183577610	12710	12710	12710	12710	0
151	20231228	182800	183577610	12710	12710	12710	12710	0
152	20231228	182700	183577610	12710	12710	12710	12710	553
153	20231228	182600	183577610	12710	12710	12710	12710	0
154	20231228	182500	183577610	12710	12710	12710	12710	0
155	20231228	182400	183577610	12710	12710	12710	12710	0
156	20231228	182300	183577610	12710	12710	12710	12710	0
157	20231228	182200	183577610	12710	12710	12710	12710	0
158	20231228	182100	183577610	12710	12710	12710	12710	0
159	20231228	182000	183577610	12710	12710	12710	12710	0
160	20231228	181900	183577610	12710	12710	12710	12710	0
161	20231228	181800	183577610	12710	12710	12710	12710	0
162	20231228	181700	183577610	12710	12710	12710	12710	0
163	20231228	181600	183577610	12710	12710	12710	12710	0
164	20231228	181500	183577610	12710	12710	12710	12710	0
165	20231228	181400	183577610	12710	12710	12710	12710	0
166	20231228	181300	183577610	12710	12710	12710	12710	0
167	20231228	181200	183577610	12710	12710	12710	12710	0
168	20231228	181100	183577610	12710	12710	12710	12710	0
169	20231228	181000	183577610	12710	12710	12710	12710	0
170	20231228	180900	183577610	12710	12710	12710	12710	0
171	20231228	180800	183577610	12710	12710	12710	12710	0
172	20231228	180700	183577610	12710	12710	12710	12710	0
173	20231228	180600	183577610	12710	12710	12710	12710	0
174	20231228	180500	183577610	12710	12710	12710	12710	0
175	20231228	180400	183577610	12710	12710	12710	12710	0
176	20231228	180300	183577610	12710	12710	12710	12710	0
177	20231228	180200	183577610	12710	12710	12710	12710	0
178	20231228	180100	183577610	12710	12710	12710	12710	0
179	20231228	180000	183577610	12710	12710	12710	12710	0
180	20231228	175900	183577610	12710	12710	12710	12710	0
181	20231228	175800	183577610	12710	12710	12710	12710	0
182	20231228	175700	183577610	12710	12710	12710	12710	553
183	20231228	175600	183577610	12710	12710	12710	12710	0
184	20231228	175500	183577610	12710	12710	12710	12710	0
185	20231228	175400	183577610	12710	12710	12710	12710	0
186	20231228	175300	183577610	12710	12710	12710	12710	0
187	20231228	175200	183577610	12710	12710	12710	12710	0
188	20231228	175100	183577610	12710	12710	12710	12710	0
189	20231228	175000	183577610	12710	12710	12710	12710	0
190	20231228	174900	183577610	12710	12710	12710	12710	0
191	20231228	174800	183577610	12710	12710	12710	12710	0
192	20231228	174700	183577610	12710	12710	12710	12710	0
193	20231228	174600	183577610	12710	12710	12710	12710	0
194	20231228	174500	183577610	12710	12710	12710	12710	0
195	20231228	174400	183577610	12710	12710	12710	12710	0
196	20231228	174300	183577610	12710	12710	12710	12710	0
197	20231228	174200	183577610	12710	12710	12710	12710	0
198	20231228	174100	183577610	12710	12710	12710	12710	0
199	20231228	174000	183577610	12710	12710	12710	12710	0
200	20231228	173900	183577610	12710	12710	12710	12710	0
201	20231228	173800	183577610	12710	12710	12710	12710	0
202	20231228	173700	183577610	12710	12710	12710	12710	0
203	20231228	173600	183577610	12710	12710	12710	12710	0
204	20231228	173500	183577610	12710	12710	12710	12710	0
205	20231228	173400	183577610	12710	12710	12710	12710	0
206	20231228	173300	183577610	12710	12710	12710	12710	0
207	20231228	173200	183577610	12710	12710	12710	12710	0
208	20231228	173100	183577610	12710	12710	12710	12710	0
209	20231228	173000	183577610	12710	12710	12710	12710	0
210	20231228	172900	183577610	12710	12710	12710	12710	0
211	20231228	172800	183577610	12710	12710	12710	12710	0
212	20231228	172700	183577610	12710	12710	12710	12710	553
213	20231228	172600	183577610	12710	12710	12710	12710	0
214	20231228	172500	183577610	12710	12710	12710	12710	0
215	20231228	172400	183577610	12710	12710	12710	12710	0
216	20231228	172300	183577610	12710	12710	12710	12710	0
217	20231228	172200	183577610	12710	12710	12710	12710	0
218	20231228	172100	183577610	12710	12710	12710	12710	0
219	20231228	172000	183577610	12710	12710	12710	12710	0
220	20231228	171900	183577610	12710	12710	12710	12710	0
221	20231228	171800	183577610	12710	12710	12710	12710	0
222	20231228	171700	183577610	12710	12710	12710	12710	0
223	20231228	171600	183577610	12710	12710	12710	12710	0
224	20231228	171500	183577610	12710	12710	12710	12710	0
225	20231228	171400	183577610	12710	12710	12710	12710	0
226	20231228	171300	183577610	12710	12710	12710	12710	0
227	20231228	171200	183577610	12710	12710	12710	12710	0
228	20231228	171100	183577610	12710	12710	12710	12710	0
229	20231228	171000	183577610	12710	12710	12710	12710	0
230	20231228	170900	183577610	12710	12710	12710	12710	0
231	20231228	170800	183577610	12710	12710	12710	12710	0
232	20231228	170700	183577610	12710	12710	12710	12710	0
233	20231228	170600	183577610	12710	12710	12710	12710	0
234	20231228	170500	183577610	12710	12710	12710	12710	0
235	20231228	170400	183577610	12710	12710	12710	12710	0
236	20231228	170300	183577610	12710	12710	12710	12710	0
237	20231228	170200	183577610	12710	12710	12710	12710	0
238	20231228	170100	183577610	12710	12710	12710	12710	0
239	20231228	170000	183577610	12710	12710	12710	12710	0
240	20231228	165900	183577610	12710	12710	12710	12710	0
241	20231228	165800	183577610	12710	12710	12710	12710	0
242	20231228	165700	183577610	12710	12710	12710	12710	553
243	20231228	165600	183577610	12710	12710	12710	12710	0
244	20231228	165500	183577610	12710	12710	12710	12710	0
245	20231228	165400	183577610	12710	12710	12710	12710	0
246	20231228	165300	183577610	12710	12710	12710	12710	0
247	20231228	165200	183577610	12710	12710	12710	12710	0
248	20231228	165100	183577610	12710	12710	12710	12710	0
249	20231228	165000	183577610	12710	12710	12710	12710	0
250	20231228	164900	183577610	12710	12710	12710	12710	0
251	20231228	164800	183577610	12710	12710	12710	12710	0
252	20231228	164700	183577610	12710	12710	12710	12710	0
253	20231228	164600	183577610	12710	12710	12710	12710	0
254	20231228	164500	183577610	12710	12710	12710	12710	0
255	20231228	164400	183577610	12710	12710	12710	12710	0
256	20231228	164300	183577610	12710	12710	12710	12710	0
257	20231228	164200	183577610	12710	12710	12710	12710	0
258	20231228	164100	183577610	12710	12710	12710	12710	0
259	20231228	164000	183577610	12710	12710	12710	12710	0
260	20231228	163900	183577610	12710	12710	12710	12710	0
261	20231228	163800	183577610	12710	12710	12710	12710	0
262	20231228	163700	183577610	12710	12710	12710	12710	0
263	20231228	163600	183577610	12710	12710	12710	12710	0
264	20231228	163500	183577610	12710	12710	12710	12710	0
265	20231228	163400	183577610	12710	12710	12710	12710	0
266	20231228	163300	183577610	12710	12710	12710	12710	0
267	20231228	163200	183577610	12710	12710	12710	12710	0
268	20231228	163100	183577610	12710	12710	12710	12710	0
269	20231228	163000	183577610	12710	12710	12710	12710	0
270	20231228	162900	183577610	12710	12710	12710	12710	0
271	20231228	162800	183577610	12710	12710	12710	12710	0
272	20231228	162700	183577610	12710	12710	12710	12710	553
273	20231228	162600	183577610	12710	12710	12710	12710	0
274	20231228	162500	183577610	12710	12710	12710	12710	0
275	20231228	162400	183577610	12710	12710	12710	12710	0
276	20231228	162300	183577610	12710	12710	12710	12710	0
277	20231228	162200	183577610	12710	12710	12710	12710	0
278	20231228	162100	183577610	12710	12710	12710	12710	0
279	20231228	162000	183577610	12710	12710	12710	12710	0
280	20231228	161900	183577610	12710	12710	12710	12710	0
281	20231228	161800	183577610	12710	12710	12710	12710	0
282	20231228	161700	183577610	12710	12710	12710	12710	0
283	20231228	161600	183577610	12710	12710	12710	12710	0
284	20231228	161500	183577610	12710	12710	12710	12710	0
285	20231228	161400	183577610	12710	12710	12710	12710	0
286	20231228	161300	183577610	12710	12710	12710	12710	0
287	20231228	161200	183577610	12710	12710	12710	12710	0
288	20231228	161100	183577610	12710	12710	12710	12710	0
289	20231228	161000	183577610	12710	12710	12710	12710	0
290	20231228	160900	183577610	12710	12710	12710	12710	0
291	20231228	160800	183577610	12710	12710	12710	12710	0
292	20231228	160700	183577610	12710	12710	12710	12710	0
293	20231228	160600	183577610	12710	12710	12710	12710	0
294	20231228	160500	183577610	12710	12710	12710	12710	0
295	20231228	160400	183577610	12710	12710	12710	12710	0
296	20231228	160300	183577610	12710	12710	12710	12710	0
297	20231228	160200	183577610	12710	12710	12710	12710	0
298	20231228	160100	183577610	12710	12710	12710	12710	0
299	20231228	160000	183577610	12710	12710	12710	12710	0
300	20231228	155900	183577610	12710	12710	12710	12710	0
301	20231228	155800	183577610	12710	12710	12710	12710	0
302	20231228	155700	183577610	12710	12710	12710	12710	553
303	20231228	155600	183577610	12710	12710	12710	12710	0
304	20231228	155500	183577610	12710	12710	12710	12710	0
305	20231228	155400	183577610	12710	12710	12710	12710	0
306	20231228	155300	183577610	12710	12710	12710	12710	0
307	20231228	155200	183577610	12710	12710	12710	12710	0
308	20231228	155100	183577610	12710	12710	12710	12710	0
309	20231228	155000	183577610	12710	12710	12710	12710	0
310	20231228	154900	183577610	12710	12710	12710	12710	0
311	20231228	154800	183577610	12710	12710	12710	12710	0
312	20231228	154700	183577610	12710	12710	12710	12710	0
313	20231228	154600	183577610	12710	12710	12710	12710	0
314	20231228	154500	183577610	12710	12710	12710	12710	0
315	20231228	154400	183577610	12710	12710	12710	12710	0
316	20231228	154300	183577610	12710	12710	12710	12710	0
317	20231228	154200	183577610	12710	12710	12710	12710	0
318	20231228	154100	183577610	12710	12710	12710	12710	0
319	20231228	154000	183577610	12710	12710	12710	12710	0
320	20231228	153900	183577610	12710	12710	12710	12710	0
321	20231228	153800	183577610	12710	12710	12710	12710	0
322	20231228	153700	183577610	12710	12710	12710	12710	0
323	20231228	153600	183577610	12710	12710	12710	12710	0
324	20231228	153500	183577610	12710	12710	12710	12710	0
325	20231228	153400	183577610	12710	12710	12710	12710	0
326	20231228	153300	183577610	12710	12710	12710	12710	0
327	20231228	153200	183577610	12710	12710	12710	12710	0
328	20231228	153100	183577610	12710	12710	12710	12710	0
329	20231228	153000	183577610	12710	12710	12710	12710	553
330	20231228	152900	176548980	12720	12720	12720	12720	0
331	20231228	152800	176548980	12720	12720	12720	12720	0
332	20231228	152700	176548980	12720	12720	12720	12720	0
333	20231228	152600	176548980	12720	12720	12720	12720	0
334	20231228	152500	176548980	12720	12720	12720	12720	0
335	20231228	152400	176548980	12720	12720	12720	12720	0
336	20231228	152300	176548980	12720	12720	12720	12720	0
337	20231228	152200	176548980	12720	12720	12720	12720	0
338	20231228	152100	176548980	12720	12720	12720	12720	0
339	20231228	152000	176548980	12720	12720	12720	12720	0
340	20231228	151900	176548980	12720	12720	12720	12720	0
341	20231228	151800	176548980	12720	12720	12720	12720	0
342	20231228	151700	176548980	12720	12720	12720	12720	0
343	20231228	151600	176548980	12720	12720	12720	12720	0
344	20231228	151500	176548980	12720	12720	12720	12720	0
345	20231228	151400	176548980	12720	12720	12720	12720	0
346	20231228	151300	176548980	12720	12720	12720	12720	0
347	20231228	151200	176548980	12720	12720	12720	12720	0
348	20231228	151100	176548980	12720	12720	12720	12720	1
349	20231228	151000	176536260	12720	12720	12720	12720	0
350	20231228	150900	176536260	12720	12720	12720	12720	0
351	20231228	150800	176536260	12720	12720	12720	12720	0
352	20231228	150700	176536260	12720	12720	12720	12720	16
353	20231228	150600	176332740	12730	12730	12730	12730	0
354	20231228	150500	176332740	12730	12730	12730	12730	0
355	20231228	150400	176332740	12730	12730	12730	12730	0
356	20231228	150300	176332740	12730	12730	12730	12730	1
357	20231228	150200	176320010	12650	12650	12650	12650	0
358	20231228	150100	176320010	12650	12650	12650	12650	0
359	20231228	150000	176320010	12650	12650	12650	12650	0
360	20231228	145900	176320010	12650	12660	12660	12650	60
361	20231228	145800	175560990	12740	12740	12740	12740	0
362	20231228	145700	175560990	12740	12740	12740	12740	0
363	20231228	145600	175560990	12740	12740	12740	12740	0
364	20231228	145500	175560990	12740	12740	12740	12740	0
365	20231228	145400	175560990	12740	12740	12740	12740	0
366	20231228	145300	175560990	12740	12740	12740	12740	0
367	20231228	145200	175560990	12740	12700	12740	12700	2
368	20231228	145100	175535550	12700	12700	12700	12700	0
369	20231228	145000	175535550	12700	12700	12700	12700	0
370	20231228	144900	175535550	12700	12700	12700	12700	0
371	20231228	144800	175535550	12700	12690	12700	12690	5
372	20231228	144700	175472060	12650	12650	12650	12650	0
373	20231228	144600	175472060	12650	12650	12650	12650	50
374	20231228	144500	174839560	12650	12650	12650	12650	0
375	20231228	144400	174839560	12650	12680	12680	12650	50
376	20231228	144300	174206970	12690	12690	12690	12690	0
377	20231228	144200	174206970	12690	12690	12690	12690	1
378	20231228	144100	174194280	12680	12680	12680	12680	0
379	20231228	144000	174194280	12680	12680	12680	12680	33
380	20231228	143900	173775840	12680	12680	12680	12680	0
381	20231228	143800	173775840	12680	12680	12680	12680	0
382	20231228	143700	173775840	12680	12680	12680	12680	0
383	20231228	143600	173775840	12680	12680	12680	12680	0
384	20231228	143500	173775840	12680	12680	12680	12680	53
385	20231228	143400	173103800	12680	12680	12680	12680	0
386	20231228	143300	173103800	12680	12680	12680	12680	0
387	20231228	143200	173103800	12680	12700	12700	12680	69
388	20231228	143100	172228630	12700	12710	12710	12700	51
389	20231228	143000	171580430	12700	12700	12700	12700	0
390	20231228	142900	171580430	12700	12700	12700	12700	6
391	20231228	142800	171504230	12710	12710	12710	12710	1120
392	20231228	142700	157269030	12730	12730	12730	12730	0
393	20231228	142600	157269030	12730	12730	12730	12730	0
394	20231228	142500	157269030	12730	12730	12730	12730	0
395	20231228	142400	157269030	12730	12730	12730	12730	0
396	20231228	142300	157269030	12730	12730	12730	12730	0
397	20231228	142200	157269030	12730	12730	12730	12730	0
398	20231228	142100	157269030	12730	12730	12730	12730	0
399	20231228	142000	157269030	12730	12730	12730	12730	0
400	20231228	141900	157269030	12730	12730	12730	12730	0
401	20231228	141800	157269030	12730	12730	12730	12730	0
402	20231228	141700	157269030	12730	12730	12730	12730	0
403	20231228	141600	157269030	12730	12730	12730	12730	0
404	20231228	141500	157269030	12730	12730	12730	12730	0
405	20231228	141400	157269030	12730	12730	12730	12730	0
406	20231228	141300	157269030	12730	12730	12730	12730	0
407	20231228	141200	157269030	12730	12730	12730	12730	0
408	20231228	141100	157269030	12730	12730	12730	12730	0
409	20231228	141000	157269030	12730	12730	12730	12730	0
410	20231228	140900	157269030	12730	12730	12730	12730	0
411	20231228	140800	157269030	12730	12730	12730	12730	0
412	20231228	140700	157269030	12730	12730	12730	12730	0
413	20231228	140600	157269030	12730	12730	12730	12730	0
414	20231228	140500	157269030	12730	12730	12730	12730	0
415	20231228	140400	157269030	12730	12730	12730	12730	0
416	20231228	140300	157269030	12730	12730	12730	12730	0
417	20231228	140200	157269030	12730	12730	12730	12730	0
418	20231228	140100	157269030	12730	12730	12730	12730	0
419	20231228	140000	157269030	12730	12730	12730	12730	0
420	20231228	135900	157269030	12730	12730	12730	12730	0
421	20231228	135800	157269030	12730	12730	12730	12730	0
422	20231228	135700	157269030	12730	12730	12730	12730	0
423	20231228	135600	157269030	12730	12730	12730	12730	0
424	20231228	135500	157269030	12730	12730	12730	12730	0
425	20231228	135400	157269030	12730	12730	12730	12730	0
426	20231228	135300	157269030	12730	12730	12730	12730	0
427	20231228	135200	157269030	12730	12720	12730	12720	99
428	20231228	135100	156008870	12720	12720	12720	12720	0
429	20231228	135000	156008870	12720	12720	12720	12720	1
430	20231228	134900	155996150	12680	12680	12680	12680	10
431	20231228	134800	155869350	12680	12700	12700	12680	78
432	20231228	134700	154879800	12710	12710	12710	12710	0
433	20231228	134600	154879800	12710	12710	12710	12710	0
434	20231228	134500	154879800	12710	12710	12710	12710	0
435	20231228	134400	154879800	12710	12710	12710	12710	0
436	20231228	134300	154879800	12710	12710	12710	12710	0
437	20231228	134200	154879800	12710	12710	12710	12710	0
438	20231228	134100	154879800	12710	12710	12710	12710	0
439	20231228	134000	154879800	12710	12710	12710	12710	0
440	20231228	133900	154879800	12710	12710	12710	12710	0
441	20231228	133800	154879800	12710	12710	12710	12700	174
442	20231228	133700	152669810	12710	12710	12710	12710	0
443	20231228	133600	152669810	12710	12710	12710	12710	0
444	20231228	133500	152669810	12710	12710	12710	12710	0
445	20231228	133400	152669810	12710	12710	12710	12710	0
446	20231228	133300	152669810	12710	12710	12710	12710	0
447	20231228	133200	152669810	12710	12710	12710	12710	0
448	20231228	133100	152669810	12710	12710	12710	12710	0
449	20231228	133000	152669810	12710	12710	12710	12710	0
450	20231228	132900	152669810	12710	12710	12710	12710	2
451	20231228	132800	152644390	12710	12710	12710	12710	0
452	20231228	132700	152644390	12710	12710	12710	12710	0
453	20231228	132600	152644390	12710	12710	12710	12710	0
454	20231228	132500	152644390	12710	12710	12710	12710	0
455	20231228	132400	152644390	12710	12710	12710	12710	0
456	20231228	132300	152644390	12710	12710	12710	12710	0
457	20231228	132200	152644390	12710	12710	12710	12710	0
458	20231228	132100	152644390	12710	12710	12710	12710	0
459	20231228	132000	152644390	12710	12710	12710	12710	0
460	20231228	131900	152644390	12710	12710	12710	12710	0
461	20231228	131800	152644390	12710	12710	12710	12710	0
462	20231228	131700	152644390	12710	12710	12710	12710	96
463	20231228	131600	151424230	12710	12710	12710	12710	0
464	20231228	131500	151424230	12710	12710	12710	12710	0
465	20231228	131400	151424230	12710	12710	12710	12710	0
466	20231228	131300	151424230	12710	12710	12710	12710	0
467	20231228	131200	151424230	12710	12710	12710	12710	0
468	20231228	131100	151424230	12710	12710	12710	12710	0
469	20231228	131000	151424230	12710	12710	12710	12710	6
470	20231228	130900	151347970	12720	12720	12720	12720	0
471	20231228	130800	151347970	12720	12720	12720	12720	0
472	20231228	130700	151347970	12720	12720	12720	12720	0
473	20231228	130600	151347970	12720	12720	12720	12720	5
474	20231228	130500	151284370	12700	12700	12700	12700	0
475	20231228	130400	151284370	12700	12700	12700	12700	99
476	20231228	130300	150027070	12710	12710	12710	12710	0
477	20231228	130200	150027070	12710	12710	12710	12710	0
478	20231228	130100	150027070	12710	12710	12710	12710	0
479	20231228	130000	150027070	12710	12710	12710	12710	0
480	20231228	125900	150027070	12710	12710	12710	12710	0
481	20231228	125800	150027070	12710	12720	12720	12710	2
482	20231228	125700	150001640	12730	12730	12730	12730	100
483	20231228	125600	148728640	12730	12730	12730	12730	0
484	20231228	125500	148728640	12730	12730	12730	12730	0
485	20231228	125400	148728640	12730	12730	12730	12730	0
486	20231228	125300	148728640	12730	12730	12730	12730	0
487	20231228	125200	148728640	12730	12730	12730	12730	0
488	20231228	125100	148728640	12730	12730	12730	12730	0
489	20231228	125000	148728640	12730	12730	12730	12730	0
490	20231228	124900	148728640	12730	12730	12730	12730	0
491	20231228	124800	148728640	12730	12730	12730	12730	0
492	20231228	124700	148728640	12730	12730	12730	12730	0
493	20231228	124600	148728640	12730	12730	12730	12730	0
494	20231228	124500	148728640	12730	12730	12730	12730	0
495	20231228	124400	148728640	12730	12730	12730	12730	0
496	20231228	124300	148728640	12730	12730	12730	12730	0
497	20231228	124200	148728640	12730	12730	12730	12730	0
498	20231228	124100	148728640	12730	12730	12730	12730	0
499	20231228	124000	148728640	12730	12730	12730	12730	0
500	20231228	123900	148728640	12730	12730	12730	12730	0
501	20231228	123800	148728640	12730	12730	12730	12730	17
502	20231228	123700	148512230	12720	12720	12720	12720	0
503	20231228	123600	148512230	12720	12720	12720	12720	0
504	20231228	123500	148512230	12720	12720	12720	12720	0
505	20231228	123400	148512230	12720	12720	12720	12720	0
506	20231228	123300	148512230	12720	12720	12720	12720	0
507	20231228	123200	148512230	12720	12720	12720	12720	0
508	20231228	123100	148512230	12720	12720	12720	12720	0
509	20231228	123000	148512230	12720	12720	12720	12720	0
510	20231228	122900	148512230	12720	12720	12720	12720	0
511	20231228	122800	148512230	12720	12720	12720	12720	0
512	20231228	122700	148512230	12720	12720	12720	12720	0
513	20231228	122600	148512230	12720	12720	12720	12720	0
514	20231228	122500	148512230	12720	12720	12720	12720	0
515	20231228	122400	148512230	12720	12720	12720	12720	0
516	20231228	122300	148512230	12720	12720	12720	12720	0
517	20231228	122200	148512230	12720	12720	12720	12720	0
518	20231228	122100	148512230	12720	12720	12720	12720	0
519	20231228	122000	148512230	12720	12720	12720	12720	0
520	20231228	121900	148512230	12720	12720	12720	12720	0
521	20231228	121800	148512230	12720	12720	12720	12720	1
522	20231228	121700	148499510	12730	12730	12730	12730	0
523	20231228	121600	148499510	12730	12730	12730	12730	20
524	20231228	121500	148244910	12730	12730	12730	12730	0
525	20231228	121400	148244910	12730	12720	12730	12720	78
526	20231228	121300	147251980	12730	12730	12730	12730	0
527	20231228	121200	147251980	12730	12730	12730	12730	0
528	20231228	121100	147251980	12730	12730	12730	12730	0
529	20231228	121000	147251980	12730	12730	12730	12730	0
530	20231228	120900	147251980	12730	12730	12730	12730	0
531	20231228	120800	147251980	12730	12730	12730	12730	0
532	20231228	120700	147251980	12730	12730	12730	12730	0
533	20231228	120600	147251980	12730	12730	12730	12730	0
534	20231228	120500	147251980	12730	12730	12730	12730	0
535	20231228	120400	147251980	12730	12730	12730	12730	0
536	20231228	120300	147251980	12730	12730	12730	12730	0
537	20231228	120200	147251980	12730	12730	12730	12730	0
538	20231228	120100	147251980	12730	12730	12730	12730	0
539	20231228	120000	147251980	12730	12730	12730	12730	0
540	20231228	115900	147251980	12730	12730	12730	12730	20
541	20231228	115800	146997380	12730	12730	12730	12730	0
542	20231228	115700	146997380	12730	12730	12730	12730	1
543	20231228	115600	146984650	12700	12700	12700	12700	0
544	20231228	115500	146984650	12700	12700	12700	12700	0
545	20231228	115400	146984650	12700	12700	12700	12700	0
546	20231228	115300	146984650	12700	12700	12700	12700	0
547	20231228	115200	146984650	12700	12700	12700	12700	0
548	20231228	115100	146984650	12700	12700	12700	12700	0
549	20231228	115000	146984650	12700	12690	12700	12690	285
550	20231228	114900	143365200	12690	12690	12690	12690	0
551	20231228	114800	143365200	12690	12690	12690	12690	0
552	20231228	114700	143365200	12690	12700	12700	12690	101
553	20231228	114600	142082510	12700	12700	12700	12700	0
554	20231228	114500	142082510	12700	12700	12700	12700	0
555	20231228	114400	142082510	12700	12700	12700	12700	0
556	20231228	114300	142082510	12700	12700	12700	12700	0
557	20231228	114200	142082510	12700	12700	12700	12700	0
558	20231228	114100	142082510	12700	12700	12700	12700	0
559	20231228	114000	142082510	12700	12700	12700	12700	0
560	20231228	113900	142082510	12700	12700	12700	12700	0
561	20231228	113800	142082510	12700	12700	12700	12700	0
562	20231228	113700	142082510	12700	12700	12700	12700	0
563	20231228	113600	142082510	12700	12700	12700	12700	0
564	20231228	113500	142082510	12700	12700	12700	12700	21
565	20231228	113400	141815810	12700	12710	12710	12700	21
566	20231228	113300	141548940	12710	12710	12710	12710	0
567	20231228	113200	141548940	12710	12710	12710	12710	2
568	20231228	113100	141523520	12720	12720	12720	12720	0
569	20231228	113000	141523520	12720	12720	12720	12720	0
570	20231228	112900	141523520	12720	12720	12720	12720	0
571	20231228	112800	141523520	12720	12720	12720	12720	0
572	20231228	112700	141523520	12720	12720	12720	12720	0
573	20231228	112600	141523520	12720	12720	12720	12720	0
574	20231228	112500	141523520	12720	12720	12720	12720	0
575	20231228	112400	141523520	12720	12720	12720	12720	0
576	20231228	112300	141523520	12720	12720	12720	12720	0
577	20231228	112200	141523520	12720	12720	12720	12720	0
578	20231228	112100	141523520	12720	12720	12720	12720	0
579	20231228	112000	141523520	12720	12720	12720	12720	88
580	20231228	111900	140404160	12720	12720	12720	12720	0
581	20231228	111800	140404160	12720	12720	12720	12720	0
582	20231228	111700	140404160	12720	12730	12730	12720	15
583	20231228	111600	140213260	12730	12720	12730	12720	6
584	20231228	111500	140136930	12720	12720	12720	12720	2
585	20231228	111400	140111490	12720	12720	12720	12720	100
586	20231228	111300	138839490	12700	12700	12700	12700	0
587	20231228	111200	138839490	12700	12700	12700	12700	0
588	20231228	111100	138839490	12700	12700	12700	12700	0
589	20231228	111000	138839490	12700	12700	12700	12700	0
590	20231228	110900	138839490	12700	12700	12700	12700	0
591	20231228	110800	138839490	12700	12700	12700	12700	0
592	20231228	110700	138839490	12700	12700	12700	12700	0
593	20231228	110600	138839490	12700	12700	12700	12700	0
594	20231228	110500	138839490	12700	12700	12700	12700	0
595	20231228	110400	138839490	12700	12700	12700	12700	0
596	20231228	110300	138839490	12700	12700	12700	12700	0
597	20231228	110200	138839490	12700	12700	12700	12700	0
598	20231228	110100	138839490	12700	12700	12700	12700	0
599	20231228	110000	138839490	12700	12700	12700	12700	0
600	20231228	105900	138839490	12700	12700	12700	12700	0
601	20231228	105800	138839490	12700	12700	12700	12700	0
602	20231228	105700	138839490	12700	12700	12700	12700	0
603	20231228	105600	138839490	12700	12700	12700	12700	0
604	20231228	105500	138839490	12700	12700	12700	12700	0
605	20231228	105400	138839490	12700	12700	12700	12700	0
606	20231228	105300	138839490	12700	12700	12700	12700	0
607	20231228	105200	138839490	12700	12700	12700	12700	0
608	20231228	105100	138839490	12700	12700	12700	12700	2
609	20231228	105000	138814090	12690	12690	12690	12690	0
610	20231228	104900	138814090	12690	12690	12690	12690	0
611	20231228	104800	138814090	12690	12690	12690	12690	0
612	20231228	104700	138814090	12690	12690	12690	12690	0
613	20231228	104600	138814090	12690	12690	12690	12690	0
614	20231228	104500	138814090	12690	12690	12690	12690	0
615	20231228	104400	138814090	12690	12690	12690	12690	0
616	20231228	104300	138814090	12690	12700	12700	12690	51
617	20231228	104200	138166400	12680	12680	12680	12680	0
618	20231228	104100	138166400	12680	12680	12680	12680	0
619	20231228	104000	138166400	12680	12680	12680	12680	0
620	20231228	103900	138166400	12680	12680	12680	12680	0
621	20231228	103800	138166400	12680	12680	12680	12680	3
622	20231228	103700	138128360	12680	12680	12680	12680	0
623	20231228	103600	138128360	12680	12680	12680	12680	84
624	20231228	103500	137063240	12680	12680	12680	12680	49
625	20231228	103400	136441920	12680	12680	12680	12680	2
626	20231228	103300	136416560	12630	12630	12630	12630	16
627	20231228	103200	136214480	12600	12600	12600	12600	676
628	20231228	103100	127696880	12600	12600	12600	12600	873
629	20231228	103000	116697080	12600	12600	12600	12580	1490
630	20231228	102900	97926970	12580	12700	12700	12580	4020
631	20231228	102800	47141900	12770	12770	12770	12770	0
632	20231228	102700	47141900	12770	12770	12770	12770	0
633	20231228	102600	47141900	12770	12770	12770	12770	0
634	20231228	102500	47141900	12770	12770	12770	12770	0
635	20231228	102400	47141900	12770	12770	12770	12770	0
636	20231228	102300	47141900	12770	12760	12770	12760	15
637	20231228	102200	46950380	12680	12680	12680	12680	1
638	20231228	102100	46937700	12690	12770	12770	12690	2
639	20231228	102000	46912240	12660	12820	12820	12660	3141
640	20231228	101900	6980600	12880	12880	12880	12880	0
641	20231228	101800	6980600	12880	12880	12880	12880	1
642	20231228	101700	6967720	12810	12810	12810	12810	0
643	20231228	101600	6967720	12810	12810	12810	12810	0
644	20231228	101500	6967720	12810	12810	12810	12810	0
645	20231228	101400	6967720	12810	12810	12810	12810	0
646	20231228	101300	6967720	12810	12810	12810	12810	60
647	20231228	101200	6199120	12920	12920	12920	12920	0
648	20231228	101100	6199120	12920	12920	12920	12920	0
649	20231228	101000	6199120	12920	12920	12920	12920	0
650	20231228	100900	6199120	12920	12920	12920	12920	0
651	20231228	100800	6199120	12920	12920	12920	12920	0
652	20231228	100700	6199120	12920	12920	12920	12920	0
653	20231228	100600	6199120	12920	12920	12920	12920	0
654	20231228	100500	6199120	12920	12920	12920	12920	0
655	20231228	100400	6199120	12920	12920	12920	12920	0
656	20231228	100300	6199120	12920	12920	12920	12920	0
657	20231228	100200	6199120	12920	12920	12920	12920	0
658	20231228	100100	6199120	12920	12920	12920	12920	0
659	20231228	100000	6199120	12920	12920	12920	12920	0
660	20231228	095900	6199120	12920	12920	12920	12920	0
661	20231228	095800	6199120	12920	12910	12920	12910	50
662	20231228	095700	5553420	12920	12880	12920	12880	34
663	20231228	095600	5115180	12800	12800	12800	12800	0
664	20231228	095500	5115180	12800	12800	12800	12800	1
665	20231228	095400	5102380	12880	12880	12880	12880	0
666	20231228	095300	5102380	12880	12880	12880	12880	0
667	20231228	095200	5102380	12880	12880	12880	12880	1
668	20231228	095100	5089500	12780	12780	12780	12780	0
669	20231228	095000	5089500	12780	12780	12780	12780	0
670	20231228	094900	5089500	12780	12780	12780	12780	0
671	20231228	094800	5089500	12780	12780	12780	12780	0
672	20231228	094700	5089500	12780	12780	12780	12780	0
673	20231228	094600	5089500	12780	12820	12820	12780	168
674	20231228	094500	2938740	12910	12850	12910	12780	13
675	20231228	094400	2771800	12920	12920	12920	12920	0
676	20231228	094300	2771800	12920	12920	12920	12920	0
677	20231228	094200	2771800	12920	12920	12920	12920	0
678	20231228	094100	2771800	12920	12920	12920	12920	0
679	20231228	094000	2771800	12920	12920	12920	12920	0
680	20231228	093900	2771800	12920	12920	12920	12920	0
681	20231228	093800	2771800	12920	12920	12920	12920	0
682	20231228	093700	2771800	12920	12920	12920	12920	0
683	20231228	093600	2771800	12920	12920	12920	12920	0
684	20231228	093500	2771800	12920	12920	12920	12920	0
685	20231228	093400	2771800	12920	12920	12920	12920	0
686	20231228	093300	2771800	12920	12920	12920	12920	0
687	20231228	093200	2771800	12920	12920	12920	12920	0
688	20231228	093100	2771800	12920	12920	12920	12920	0
689	20231228	093000	2771800	12920	12920	12920	12920	0
690	20231228	092900	2771800	12920	12920	12920	12920	0
691	20231228	092800	2771800	12920	12920	12920	12920	0
692	20231228	092700	2771800	12920	12920	12920	12920	0
693	20231228	092600	2771800	12920	12920	12920	12920	0
694	20231228	092500	2771800	12920	12920	12920	12920	0
695	20231228	092400	2771800	12920	12920	12920	12920	0
696	20231228	092300	2771800	12920	12920	12920	12920	0
697	20231228	092200	2771800	12920	12920	12920	12920	12
698	20231228	092100	2616760	12770	12770	12770	12770	0
699	20231228	092000	2616760	12770	12770	12770	12770	0
700	20231228	091900	2616760	12770	12770	12770	12770	0
701	20231228	091800	2616760	12770	12770	12770	12770	0
702	20231228	091700	2616760	12770	12770	12770	12770	0
703	20231228	091600	2616760	12770	12770	12770	12770	0
704	20231228	091500	2616760	12770	12840	12840	12770	4
705	20231228	091400	2565590	12970	12970	12970	12970	0
706	20231228	091300	2565590	12970	12970	12970	12970	0
707	20231228	091200	2565590	12970	12970	12970	12970	0
708	20231228	091100	2565590	12970	12970	12970	12970	0
709	20231228	091000	2565590	12970	12970	12970	12970	0
710	20231228	090900	2565590	12970	12970	12970	12970	1
711	20231228	090800	2552620	12920	12920	12920	12920	0
712	20231228	090700	2552620	12920	12920	12920	12920	0
713	20231228	090600	2552620	12920	12990	12990	12920	91
714	20231228	090500	1376830	12990	12990	12990	12990	0
715	20231228	090400	1376830	12990	12990	12990	12990	2
716	20231228	090300	1350850	12990	12990	12990	12990	0
717	20231228	090200	1350850	12990	12990	12990	12990	0
718	20231228	090100	1350850	12990	12990	12990	12990	0
719	20231228	090000	1350850	12990	12990	12990	12980	104