KissMeData/065680/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	194400	357373580	15440	15440	15440	15440	562
3	20231228	194300	357373580	15440	15440	15440	15440	0
4	20231228	194200	357373580	15440	15440	15440	15440	0
5	20231228	194100	357373580	15440	15440	15440	15440	0
6	20231228	194000	357373580	15440	15440	15440	15440	0
7	20231228	193900	357373580	15440	15440	15440	15440	0
8	20231228	193800	357373580	15440	15440	15440	15440	0
9	20231228	193700	357373580	15440	15440	15440	15440	0
10	20231228	193600	357373580	15440	15440	15440	15440	0
11	20231228	193500	357373580	15440	15440	15440	15440	0
12	20231228	193400	357373580	15440	15440	15440	15440	0
13	20231228	193300	357373580	15440	15440	15440	15440	0
14	20231228	193200	357373580	15440	15440	15440	15440	0
15	20231228	193100	357373580	15440	15440	15440	15440	0
16	20231228	193000	357373580	15440	15440	15440	15440	0
17	20231228	192900	357373580	15440	15440	15440	15440	0
18	20231228	192800	357373580	15440	15440	15440	15440	0
19	20231228	192700	357373580	15440	15440	15440	15440	0
20	20231228	192600	357373580	15440	15440	15440	15440	0
21	20231228	192500	357373580	15440	15440	15440	15440	0
22	20231228	192400	357373580	15440	15440	15440	15440	0
23	20231228	192300	357373580	15440	15440	15440	15440	0
24	20231228	192200	357373580	15440	15440	15440	15440	0
25	20231228	192100	357373580	15440	15440	15440	15440	0
26	20231228	192000	357373580	15440	15440	15440	15440	0
27	20231228	191900	357373580	15440	15440	15440	15440	0
28	20231228	191800	357373580	15440	15440	15440	15440	0
29	20231228	191700	357373580	15440	15440	15440	15440	0
30	20231228	191600	357373580	15440	15440	15440	15440	0
31	20231228	191500	357373580	15440	15440	15440	15440	0
32	20231228	191400	357373580	15440	15440	15440	15440	562
33	20231228	191300	357373580	15440	15440	15440	15440	0
34	20231228	191200	357373580	15440	15440	15440	15440	0
35	20231228	191100	357373580	15440	15440	15440	15440	0
36	20231228	191000	357373580	15440	15440	15440	15440	0
37	20231228	190900	357373580	15440	15440	15440	15440	0
38	20231228	190800	357373580	15440	15440	15440	15440	0
39	20231228	190700	357373580	15440	15440	15440	15440	0
40	20231228	190600	357373580	15440	15440	15440	15440	0
41	20231228	190500	357373580	15440	15440	15440	15440	0
42	20231228	190400	357373580	15440	15440	15440	15440	0
43	20231228	190300	357373580	15440	15440	15440	15440	0
44	20231228	190200	357373580	15440	15440	15440	15440	0
45	20231228	190100	357373580	15440	15440	15440	15440	0
46	20231228	190000	357373580	15440	15440	15440	15440	0
47	20231228	185900	357373580	15440	15440	15440	15440	0
48	20231228	185800	357373580	15440	15440	15440	15440	0
49	20231228	185700	357373580	15440	15440	15440	15440	0
50	20231228	185600	357373580	15440	15440	15440	15440	0
51	20231228	185500	357373580	15440	15440	15440	15440	0
52	20231228	185400	357373580	15440	15440	15440	15440	0
53	20231228	185300	357373580	15440	15440	15440	15440	0
54	20231228	185200	357373580	15440	15440	15440	15440	0
55	20231228	185100	357373580	15440	15440	15440	15440	0
56	20231228	185000	357373580	15440	15440	15440	15440	0
57	20231228	184900	357373580	15440	15440	15440	15440	0
58	20231228	184800	357373580	15440	15440	15440	15440	0
59	20231228	184700	357373580	15440	15440	15440	15440	0
60	20231228	184600	357373580	15440	15440	15440	15440	0
61	20231228	184500	357373580	15440	15440	15440	15440	0
62	20231228	184400	357373580	15440	15440	15440	15440	562
63	20231228	184300	357373580	15440	15440	15440	15440	0
64	20231228	184200	357373580	15440	15440	15440	15440	0
65	20231228	184100	357373580	15440	15440	15440	15440	0
66	20231228	184000	357373580	15440	15440	15440	15440	0
67	20231228	183900	357373580	15440	15440	15440	15440	0
68	20231228	183800	357373580	15440	15440	15440	15440	0
69	20231228	183700	357373580	15440	15440	15440	15440	0
70	20231228	183600	357373580	15440	15440	15440	15440	0
71	20231228	183500	357373580	15440	15440	15440	15440	0
72	20231228	183400	357373580	15440	15440	15440	15440	0
73	20231228	183300	357373580	15440	15440	15440	15440	0
74	20231228	183200	357373580	15440	15440	15440	15440	0
75	20231228	183100	357373580	15440	15440	15440	15440	0
76	20231228	183000	357373580	15440	15440	15440	15440	0
77	20231228	182900	357373580	15440	15440	15440	15440	0
78	20231228	182800	357373580	15440	15440	15440	15440	0
79	20231228	182700	357373580	15440	15440	15440	15440	0
80	20231228	182600	357373580	15440	15440	15440	15440	0
81	20231228	182500	357373580	15440	15440	15440	15440	0
82	20231228	182400	357373580	15440	15440	15440	15440	0
83	20231228	182300	357373580	15440	15440	15440	15440	0
84	20231228	182200	357373580	15440	15440	15440	15440	0
85	20231228	182100	357373580	15440	15440	15440	15440	0
86	20231228	182000	357373580	15440	15440	15440	15440	0
87	20231228	181900	357373580	15440	15440	15440	15440	0
88	20231228	181800	357373580	15440	15440	15440	15440	0
89	20231228	181700	357373580	15440	15440	15440	15440	0
90	20231228	181600	357373580	15440	15440	15440	15440	0
91	20231228	181500	357373580	15440	15440	15440	15440	0
92	20231228	181400	357373580	15440	15440	15440	15440	562
93	20231228	181300	357373580	15440	15440	15440	15440	0
94	20231228	181200	357373580	15440	15440	15440	15440	0
95	20231228	181100	357373580	15440	15440	15440	15440	0
96	20231228	181000	357373580	15440	15440	15440	15440	0
97	20231228	180900	357373580	15440	15440	15440	15440	0
98	20231228	180800	357373580	15440	15440	15440	15440	0
99	20231228	180700	357373580	15440	15440	15440	15440	0
100	20231228	180600	357373580	15440	15440	15440	15440	0
101	20231228	180500	357373580	15440	15440	15440	15440	0
102	20231228	180400	357373580	15440	15440	15440	15440	0
103	20231228	180300	357373580	15440	15440	15440	15440	0
104	20231228	180200	357373580	15440	15440	15440	15440	0
105	20231228	180100	357373580	15440	15440	15440	15440	0
106	20231228	180000	357373580	15440	15440	15440	15440	0
107	20231228	175900	357373580	15440	15440	15440	15440	0
108	20231228	175800	357373580	15440	15440	15440	15440	0
109	20231228	175700	357373580	15440	15440	15440	15440	0
110	20231228	175600	357373580	15440	15440	15440	15440	0
111	20231228	175500	357373580	15440	15440	15440	15440	0
112	20231228	175400	357373580	15440	15440	15440	15440	0
113	20231228	175300	357373580	15440	15440	15440	15440	0
114	20231228	175200	357373580	15440	15440	15440	15440	0
115	20231228	175100	357373580	15440	15440	15440	15440	0
116	20231228	175000	357373580	15440	15440	15440	15440	0
117	20231228	174900	357373580	15440	15440	15440	15440	0
118	20231228	174800	357373580	15440	15440	15440	15440	0
119	20231228	174700	357373580	15440	15440	15440	15440	0
120	20231228	174600	357373580	15440	15440	15440	15440	0
121	20231228	174500	357373580	15440	15440	15440	15440	0
122	20231228	174400	357373580	15440	15440	15440	15440	562
123	20231228	174300	357373580	15440	15440	15440	15440	0
124	20231228	174200	357373580	15440	15440	15440	15440	0
125	20231228	174100	357373580	15440	15440	15440	15440	0
126	20231228	174000	357373580	15440	15440	15440	15440	0
127	20231228	173900	357373580	15440	15440	15440	15440	0
128	20231228	173800	357373580	15440	15440	15440	15440	0
129	20231228	173700	357373580	15440	15440	15440	15440	0
130	20231228	173600	357373580	15440	15440	15440	15440	0
131	20231228	173500	357373580	15440	15440	15440	15440	0
132	20231228	173400	357373580	15440	15440	15440	15440	0
133	20231228	173300	357373580	15440	15440	15440	15440	0
134	20231228	173200	357373580	15440	15440	15440	15440	0
135	20231228	173100	357373580	15440	15440	15440	15440	0
136	20231228	173000	357373580	15440	15440	15440	15440	0
137	20231228	172900	357373580	15440	15440	15440	15440	0
138	20231228	172800	357373580	15440	15440	15440	15440	0
139	20231228	172700	357373580	15440	15440	15440	15440	0
140	20231228	172600	357373580	15440	15440	15440	15440	0
141	20231228	172500	357373580	15440	15440	15440	15440	0
142	20231228	172400	357373580	15440	15440	15440	15440	0
143	20231228	172300	357373580	15440	15440	15440	15440	0
144	20231228	172200	357373580	15440	15440	15440	15440	0
145	20231228	172100	357373580	15440	15440	15440	15440	0
146	20231228	172000	357373580	15440	15440	15440	15440	0
147	20231228	171900	357373580	15440	15440	15440	15440	0
148	20231228	171800	357373580	15440	15440	15440	15440	0
149	20231228	171700	357373580	15440	15440	15440	15440	0
150	20231228	171600	357373580	15440	15440	15440	15440	0
151	20231228	171500	357373580	15440	15440	15440	15440	0
152	20231228	171400	357373580	15440	15440	15440	15440	562
153	20231228	171300	357373580	15440	15440	15440	15440	0
154	20231228	171200	357373580	15440	15440	15440	15440	0
155	20231228	171100	357373580	15440	15440	15440	15440	0
156	20231228	171000	357373580	15440	15440	15440	15440	0
157	20231228	170900	357373580	15440	15440	15440	15440	0
158	20231228	170800	357373580	15440	15440	15440	15440	0
159	20231228	170700	357373580	15440	15440	15440	15440	0
160	20231228	170600	357373580	15440	15440	15440	15440	0
161	20231228	170500	357373580	15440	15440	15440	15440	0
162	20231228	170400	357373580	15440	15440	15440	15440	0
163	20231228	170300	357373580	15440	15440	15440	15440	0
164	20231228	170200	357373580	15440	15440	15440	15440	0
165	20231228	170100	357373580	15440	15440	15440	15440	0
166	20231228	170000	357373580	15440	15440	15440	15440	0
167	20231228	165900	357373580	15440	15440	15440	15440	0
168	20231228	165800	357373580	15440	15440	15440	15440	0
169	20231228	165700	357373580	15440	15440	15440	15440	0
170	20231228	165600	357373580	15440	15440	15440	15440	0
171	20231228	165500	357373580	15440	15440	15440	15440	0
172	20231228	165400	357373580	15440	15440	15440	15440	0
173	20231228	165300	357373580	15440	15440	15440	15440	0
174	20231228	165200	357373580	15440	15440	15440	15440	0
175	20231228	165100	357373580	15440	15440	15440	15440	0
176	20231228	165000	357373580	15440	15440	15440	15440	0
177	20231228	164900	357373580	15440	15440	15440	15440	0
178	20231228	164800	357373580	15440	15440	15440	15440	0
179	20231228	164700	357373580	15440	15440	15440	15440	0
180	20231228	164600	357373580	15440	15440	15440	15440	0
181	20231228	164500	357373580	15440	15440	15440	15440	0
182	20231228	164400	357373580	15440	15440	15440	15440	562
183	20231228	164300	357373580	15440	15440	15440	15440	0
184	20231228	164200	357373580	15440	15440	15440	15440	0
185	20231228	164100	357373580	15440	15440	15440	15440	0
186	20231228	164000	357373580	15440	15440	15440	15440	0
187	20231228	163900	357373580	15440	15440	15440	15440	0
188	20231228	163800	357373580	15440	15440	15440	15440	0
189	20231228	163700	357373580	15440	15440	15440	15440	0
190	20231228	163600	357373580	15440	15440	15440	15440	0
191	20231228	163500	357373580	15440	15440	15440	15440	0
192	20231228	163400	357373580	15440	15440	15440	15440	0
193	20231228	163300	357373580	15440	15440	15440	15440	0
194	20231228	163200	357373580	15440	15440	15440	15440	0
195	20231228	163100	357373580	15440	15440	15440	15440	0
196	20231228	163000	357373580	15440	15440	15440	15440	0
197	20231228	162900	357373580	15440	15440	15440	15440	0
198	20231228	162800	357373580	15440	15440	15440	15440	0
199	20231228	162700	357373580	15440	15440	15440	15440	0
200	20231228	162600	357373580	15440	15440	15440	15440	0
201	20231228	162500	357373580	15440	15440	15440	15440	0
202	20231228	162400	357373580	15440	15440	15440	15440	0
203	20231228	162300	357373580	15440	15440	15440	15440	0
204	20231228	162200	357373580	15440	15440	15440	15440	0
205	20231228	162100	357373580	15440	15440	15440	15440	0
206	20231228	162000	357373580	15440	15440	15440	15440	0
207	20231228	161900	357373580	15440	15440	15440	15440	0
208	20231228	161800	357373580	15440	15440	15440	15440	0
209	20231228	161700	357373580	15440	15440	15440	15440	0
210	20231228	161600	357373580	15440	15440	15440	15440	0
211	20231228	161500	357373580	15440	15440	15440	15440	0
212	20231228	161400	357373580	15440	15440	15440	15440	562
213	20231228	161300	357373580	15440	15440	15440	15440	0
214	20231228	161200	357373580	15440	15440	15440	15440	0
215	20231228	161100	357373580	15440	15440	15440	15440	0
216	20231228	161000	357373580	15440	15440	15440	15440	0
217	20231228	160900	357373580	15440	15440	15440	15440	0
218	20231228	160800	357373580	15440	15440	15440	15440	0
219	20231228	160700	357373580	15440	15440	15440	15440	0
220	20231228	160600	357373580	15440	15440	15440	15440	0
221	20231228	160500	357373580	15440	15440	15440	15440	0
222	20231228	160400	357373580	15440	15440	15440	15440	0
223	20231228	160300	357373580	15440	15440	15440	15440	0
224	20231228	160200	357373580	15440	15440	15440	15440	0
225	20231228	160100	357373580	15440	15440	15440	15440	0
226	20231228	160000	357373580	15440	15440	15440	15440	0
227	20231228	155900	357373580	15440	15440	15440	15440	0
228	20231228	155800	357373580	15440	15440	15440	15440	0
229	20231228	155700	357373580	15440	15440	15440	15440	0
230	20231228	155600	357373580	15440	15440	15440	15440	0
231	20231228	155500	357373580	15440	15440	15440	15440	0
232	20231228	155400	357373580	15440	15440	15440	15440	0
233	20231228	155300	357373580	15440	15440	15440	15440	0
234	20231228	155200	357373580	15440	15440	15440	15440	0
235	20231228	155100	357373580	15440	15440	15440	15440	0
236	20231228	155000	357373580	15440	15440	15440	15440	0
237	20231228	154900	357373580	15440	15440	15440	15440	0
238	20231228	154800	357373580	15440	15440	15440	15440	0
239	20231228	154700	357373580	15440	15440	15440	15440	0
240	20231228	154600	357373580	15440	15440	15440	15440	0
241	20231228	154500	357373580	15440	15440	15440	15440	0
242	20231228	154400	357373580	15440	15440	15440	15440	562
243	20231228	154300	357373580	15440	15440	15440	15440	0
244	20231228	154200	357373580	15440	15440	15440	15440	0
245	20231228	154100	357373580	15440	15440	15440	15440	0
246	20231228	154000	357373580	15440	15440	15440	15440	0
247	20231228	153900	357373580	15440	15440	15440	15440	0
248	20231228	153800	357373580	15440	15440	15440	15440	0
249	20231228	153700	357373580	15440	15440	15440	15440	0
250	20231228	153600	357373580	15440	15440	15440	15440	0
251	20231228	153500	357373580	15440	15440	15440	15440	0
252	20231228	153400	357373580	15440	15440	15440	15440	0
253	20231228	153300	357373580	15440	15440	15440	15440	0
254	20231228	153200	357373580	15440	15440	15440	15440	0
255	20231228	153100	357373580	15440	15440	15440	15440	0
256	20231228	153000	357373580	15440	15440	15440	15440	562
257	20231228	152900	348696300	15460	15460	15460	15460	0
258	20231228	152800	348696300	15460	15460	15460	15460	0
259	20231228	152700	348696300	15460	15460	15460	15460	0
260	20231228	152600	348696300	15460	15460	15460	15460	0
261	20231228	152500	348696300	15460	15460	15460	15460	0
262	20231228	152400	348696300	15460	15460	15460	15460	0
263	20231228	152300	348696300	15460	15460	15460	15460	0
264	20231228	152200	348696300	15460	15460	15460	15460	0
265	20231228	152100	348696300	15460	15460	15460	15460	0
266	20231228	152000	348696300	15460	15460	15460	15460	0
267	20231228	151900	348696300	15460	15500	15500	15460	14
268	20231228	151800	348479340	15510	15510	15510	15510	0
269	20231228	151700	348479340	15510	15510	15510	15510	0
270	20231228	151600	348479340	15510	15510	15510	15510	0
271	20231228	151500	348479340	15510	15450	15510	15450	1001
272	20231228	151400	333013830	15450	15450	15450	15450	0
273	20231228	151300	333013830	15450	15450	15450	15450	0
274	20231228	151200	333013830	15450	15430	15450	15430	6
275	20231228	151100	332921210	15430	15440	15440	15430	34
276	20231228	151000	332396290	15450	15510	15510	15420	93
277	20231228	150900	330960810	15510	15510	15510	15510	50
278	20231228	150800	330185310	15520	15520	15520	15520	0
279	20231228	150700	330185310	15520	15520	15520	15520	0
280	20231228	150600	330185310	15520	15440	15520	15440	203
281	20231228	150500	327036260	15440	15480	15480	15430	422
282	20231228	150400	320519500	15530	15530	15530	15530	0
283	20231228	150300	320519500	15530	15530	15530	15530	0
284	20231228	150200	320519500	15530	15530	15530	15530	0
285	20231228	150100	320519500	15530	15530	15530	15530	100
286	20231228	150000	318966500	15530	15530	15530	15490	188
287	20231228	145900	316052410	15530	15530	15530	15530	0
288	20231228	145800	316052410	15530	15500	15530	15500	136
289	20231228	145700	313941860	15510	15510	15510	15510	1
290	20231228	145600	313926350	15510	15500	15510	15500	9
291	20231228	145500	313786840	15510	15510	15510	15510	0
292	20231228	145400	313786840	15510	15510	15510	15510	14
293	20231228	145300	313569700	15570	15570	15570	15570	0
294	20231228	145200	313569700	15570	15570	15570	15570	0
295	20231228	145100	313569700	15570	15570	15570	15570	0
296	20231228	145000	313569700	15570	15570	15570	15570	20
297	20231228	144900	313258300	15570	15570	15570	15570	1
298	20231228	144800	313242730	15570	15570	15570	15570	0
299	20231228	144700	313242730	15570	15570	15570	15570	20
300	20231228	144600	312931330	15570	15570	15570	15570	3
301	20231228	144500	312884620	15570	15570	15570	15570	0
302	20231228	144400	312884620	15570	15570	15570	15570	1
303	20231228	144300	312869050	15520	15500	15520	15500	2
304	20231228	144200	312838030	15470	15470	15470	15470	52
305	20231228	144100	312033590	15480	15480	15480	15480	235
306	20231228	144000	308395790	15480	15480	15480	15480	5
307	20231228	143900	308318390	15500	15500	15500	15500	0
308	20231228	143800	308318390	15500	15500	15500	15500	0
309	20231228	143700	308318390	15500	15500	15500	15500	0
310	20231228	143600	308318390	15500	15500	15500	15500	0
311	20231228	143500	308318390	15500	15500	15500	15480	40
312	20231228	143400	307698430	15570	15500	15570	15500	112
313	20231228	143300	305962150	15570	15500	15580	15500	25
314	20231228	143200	305574420	15500	15500	15500	15500	50
315	20231228	143100	304799420	15500	15500	15500	15500	76
316	20231228	143000	303621420	15500	15500	15500	15500	53
317	20231228	142900	302799920	15580	15580	15580	15580	0
318	20231228	142800	302799920	15580	15580	15580	15480	98
319	20231228	142700	301273180	15580	15580	15580	15580	1
320	20231228	142600	301257600	15590	15600	15600	15590	96
321	20231228	142500	299760020	15520	15470	15600	15470	2995
322	20231228	142400	253320680	15470	15470	15470	15470	0
323	20231228	142300	253320680	15470	15470	15470	15470	1
324	20231228	142200	253305210	15470	15470	15470	15470	0
325	20231228	142100	253305210	15470	15470	15470	15470	155
326	20231228	142000	250907360	15470	15460	15470	15460	35
327	20231228	141900	250366250	15460	15460	15460	15460	0
328	20231228	141800	250366250	15460	15460	15460	15460	0
329	20231228	141700	250366250	15460	15460	15460	15460	130
330	20231228	141600	248356450	15460	15460	15460	15460	2
331	20231228	141500	248325530	15440	15440	15440	15440	11
332	20231228	141400	248155690	15470	15470	15470	15470	0
333	20231228	141300	248155690	15470	15470	15470	15470	0
334	20231228	141200	248155690	15470	15470	15470	15470	0
335	20231228	141100	248155690	15470	15470	15470	15470	0
336	20231228	141000	248155690	15470	15460	15470	15460	52
337	20231228	140900	247351750	15470	15470	15470	15470	1
338	20231228	140800	247336280	15460	15450	15460	15450	1250
339	20231228	140700	228011910	15460	15460	15460	15460	0
340	20231228	140600	228011910	15460	15460	15460	15460	2
341	20231228	140500	227980990	15420	15420	15420	15420	142
342	20231228	140400	225791350	15470	15470	15470	15470	0
343	20231228	140300	225791350	15470	15470	15470	15470	0
344	20231228	140200	225791350	15470	15470	15470	15470	0
345	20231228	140100	225791350	15470	15470	15470	15470	0
346	20231228	140000	225791350	15470	15450	15470	15450	12
347	20231228	135900	225605910	15470	15470	15470	15470	0
348	20231228	135800	225605910	15470	15450	15470	15440	154
349	20231228	135700	223227830	15470	15450	15470	15450	22
350	20231228	135600	222887890	15470	15470	15470	15470	82
351	20231228	135500	221619350	15460	15430	15460	15430	2000
352	20231228	135400	190705240	15430	15430	15430	15430	0
353	20231228	135300	190705240	15430	15430	15430	15430	0
354	20231228	135200	190705240	15430	15430	15430	15430	0
355	20231228	135100	190705240	15430	15430	15430	15430	0
356	20231228	135000	190705240	15430	15430	15430	15430	80
357	20231228	134900	189470840	15430	15430	15430	15430	3
358	20231228	134800	189424550	15430	15430	15430	15430	0
359	20231228	134700	189424550	15430	15430	15430	15430	0
360	20231228	134600	189424550	15430	15430	15430	15430	80
361	20231228	134500	188190150	15430	15430	15430	15430	0
362	20231228	134400	188190150	15430	15430	15430	15430	15
363	20231228	134300	187958700	15430	15430	15430	15430	0
364	20231228	134200	187958700	15430	15430	15430	15430	0
365	20231228	134100	187958700	15430	15430	15430	15430	0
366	20231228	134000	187958700	15430	15430	15430	15430	80
367	20231228	133900	186724300	15430	15430	15430	15430	0
368	20231228	133800	186724300	15430	15430	15430	15430	0
369	20231228	133700	186724300	15430	15430	15430	15430	0
370	20231228	133600	186724300	15430	15400	15430	15400	142
371	20231228	133500	184537470	15430	15430	15430	15430	82
372	20231228	133400	183272210	15430	15430	15430	15430	0
373	20231228	133300	183272210	15430	15430	15430	15430	0
374	20231228	133200	183272210	15430	15430	15430	15430	5
375	20231228	133100	183195060	15430	15420	15430	15420	80
376	20231228	133000	181960670	15430	15400	15430	15400	3
377	20231228	132900	181914440	15400	15400	15400	15400	47
378	20231228	132800	181190640	15400	15410	15430	15390	291
379	20231228	132700	176707580	15410	15430	15430	15410	64
380	20231228	132600	175720140	15430	15430	15430	15430	60
381	20231228	132500	174794340	15430	15430	15430	15430	82
382	20231228	132400	173529080	15410	15410	15410	15410	2
383	20231228	132300	173498260	15430	15410	15430	15410	11
384	20231228	132200	173328570	15430	15410	15430	15410	7
385	20231228	132100	173220620	15430	15430	15430	15430	1
386	20231228	132000	173205190	15410	15420	15430	15410	85
387	20231228	131900	171893900	15420	15420	15420	15420	0
388	20231228	131800	171893900	15420	15420	15420	15420	5
389	20231228	131700	171816800	15390	15390	15390	15390	0
390	20231228	131600	171816800	15390	15420	15420	15390	99
391	20231228	131500	170290370	15400	15400	15400	15400	5
392	20231228	131400	170213370	15420	15410	15420	15410	4
393	20231228	131300	170151710	15420	15390	15420	15390	92
394	20231228	131200	168734170	15410	15410	15410	15410	0
395	20231228	131100	168734170	15410	15410	15410	15410	19
396	20231228	131000	168441380	15410	15390	15410	15390	977
397	20231228	130900	153405210	15360	15370	15370	15360	4
398	20231228	130800	153343740	15390	15390	15390	15390	3
399	20231228	130700	153297570	15370	15370	15370	15370	0
400	20231228	130600	153297570	15370	15370	15370	15370	2
401	20231228	130500	153266830	15390	15390	15390	15390	80
402	20231228	130400	152035630	15390	15390	15390	15390	0
403	20231228	130300	152035630	15390	15390	15390	15390	0
404	20231228	130200	152035630	15390	15390	15390	15390	66
405	20231228	130100	151019890	15380	15380	15390	15380	123
406	20231228	130000	149127350	15390	15380	15390	15380	7
407	20231228	125900	149019650	15390	15380	15390	15380	3
408	20231228	125800	148973490	15390	15380	15390	15380	8
409	20231228	125700	148850410	15380	15380	15380	15380	14
410	20231228	125600	148635090	15390	15390	15390	15390	0
411	20231228	125500	148635090	15390	15390	15390	15390	80
412	20231228	125400	147403890	15390	15390	15390	15390	0
413	20231228	125300	147403890	15390	15390	15390	15390	0
414	20231228	125200	147403890	15390	15390	15390	15390	0
415	20231228	125100	147403890	15390	15390	15390	15390	1
416	20231228	125000	147388500	15380	15370	15380	15370	560
417	20231228	124900	138780700	15370	15370	15370	15370	80
418	20231228	124800	137551100	15370	15370	15370	15370	8
419	20231228	124700	137428140	15370	15370	15370	15370	0
420	20231228	124600	137428140	15370	15370	15370	15370	120
421	20231228	124500	135583740	15370	15370	15370	15370	65
422	20231228	124400	134584690	15370	15370	15370	15370	0
423	20231228	124300	134584690	15370	15370	15370	15370	0
424	20231228	124200	134584690	15370	15370	15370	15370	0
425	20231228	124100	134584690	15370	15370	15370	15370	3
426	20231228	124000	134538580	15370	15370	15370	15370	80
427	20231228	123900	133308980	15370	15370	15370	15370	0
428	20231228	123800	133308980	15370	15370	15370	15370	0
429	20231228	123700	133308980	15370	15370	15370	15370	0
430	20231228	123600	133308980	15370	15360	15370	15360	80
431	20231228	123500	132079880	15370	15370	15370	15370	0
432	20231228	123400	132079880	15370	15370	15370	15370	0
433	20231228	123300	132079880	15370	15370	15370	15370	0
434	20231228	123200	132079880	15370	15370	15370	15370	0
435	20231228	123100	132079880	15370	15360	15370	15360	80
436	20231228	123000	130850330	15370	15370	15370	15370	0
437	20231228	122900	130850330	15370	15370	15370	15370	0
438	20231228	122800	130850330	15370	15370	15370	15370	0
439	20231228	122700	130850330	15370	15370	15370	15370	0
440	20231228	122600	130850330	15370	15370	15370	15370	80
441	20231228	122500	129620730	15370	15370	15370	15370	0
442	20231228	122400	129620730	15370	15370	15370	15370	0
443	20231228	122300	129620730	15370	15370	15370	15370	0
444	20231228	122200	129620730	15370	15370	15370	15370	0
445	20231228	122100	129620730	15370	15370	15370	15370	0
446	20231228	122000	129620730	15370	15360	15370	15360	80
447	20231228	121900	128391310	15270	15280	15280	15270	7
448	20231228	121800	128284400	15360	15360	15360	15360	3
449	20231228	121700	128238320	15360	15360	15360	15360	0
450	20231228	121600	128238320	15360	15360	15360	15360	80
451	20231228	121500	127009520	15330	15330	15330	15330	0
452	20231228	121400	127009520	15330	15330	15330	15330	0
453	20231228	121300	127009520	15330	15330	15330	15330	0
454	20231228	121200	127009520	15330	15330	15330	15330	0
455	20231228	121100	127009520	15330	15330	15330	15330	2
456	20231228	121000	126978860	15360	15330	15360	15330	90
457	20231228	120900	125596960	15330	15330	15330	15330	988
458	20231228	120800	110450920	15330	15330	15330	15330	0
459	20231228	120700	110450920	15330	15330	15330	15330	9
460	20231228	120600	110312950	15330	15330	15330	15330	0
461	20231228	120500	110312950	15330	15330	15330	15330	1
462	20231228	120400	110297620	15330	15330	15330	15330	0
463	20231228	120300	110297620	15330	15330	15330	15330	0
464	20231228	120200	110297620	15330	15330	15330	15330	20
465	20231228	120100	109991020	15330	15330	15330	15330	0
466	20231228	120000	109991020	15330	15330	15330	15330	1
467	20231228	115900	109975690	15330	15330	15330	15330	1
468	20231228	115800	109960360	15330	15330	15330	15330	1
469	20231228	115700	109945030	15330	15330	15330	15330	2
470	20231228	115600	109914370	15330	15330	15330	15330	0
471	20231228	115500	109914370	15330	15330	15330	15330	82
472	20231228	115400	108657310	15330	15330	15330	15330	1
473	20231228	115300	108641980	15330	15330	15330	15330	1
474	20231228	115200	108626650	15330	15330	15330	15330	1
475	20231228	115100	108611320	15330	15330	15330	15330	1
476	20231228	115000	108595990	15330	15330	15330	15330	82
477	20231228	114900	107338930	15330	15330	15330	15330	0
478	20231228	114800	107338930	15330	15330	15330	15330	8
479	20231228	114700	107216290	15330	15330	15330	15330	6
480	20231228	114600	107124310	15330	15330	15330	15330	81
481	20231228	114500	105882580	15330	15330	15330	15330	1
482	20231228	114400	105867250	15330	15330	15330	15330	1
483	20231228	114300	105851920	15330	15330	15330	15330	10
484	20231228	114200	105698620	15330	15320	15330	15320	80
485	20231228	114100	104472720	15320	15330	15330	15320	2
486	20231228	114000	104442070	15330	15330	15330	15330	2
487	20231228	113900	104411410	15270	15270	15270	15270	0
488	20231228	113800	104411410	15270	15330	15330	15270	50
489	20231228	113700	103647790	15330	15330	15330	15330	1
490	20231228	113600	103632460	15330	15330	15330	15330	1
491	20231228	113500	103617130	15330	15330	15330	15330	81
492	20231228	113400	102375400	15330	15330	15330	15330	1
493	20231228	113300	102360070	15330	15330	15330	15330	2
494	20231228	113200	102329410	15330	15330	15330	15330	0
495	20231228	113100	102329410	15330	15330	15330	15330	2
496	20231228	113000	102298750	15330	15330	15330	15330	1
497	20231228	112900	102283420	15330	15330	15330	15330	0
498	20231228	112800	102283420	15330	15330	15330	15330	2
499	20231228	112700	102252760	15330	15330	15330	15330	1
500	20231228	112600	102237430	15330	15330	15330	15330	2
501	20231228	112500	102206770	15330	15330	15330	15330	80
502	20231228	112400	100980370	15330	15330	15330	15330	2
503	20231228	112300	100949710	15330	15330	15330	15330	1
504	20231228	112200	100934380	15330	15330	15330	15330	0
505	20231228	112100	100934380	15330	15330	15330	15330	2
506	20231228	112000	100903720	15330	15330	15330	15330	1
507	20231228	111900	100888390	15330	15330	15330	15330	2
508	20231228	111800	100857730	15330	15330	15330	15330	0
509	20231228	111700	100857730	15330	15330	15330	15330	1
510	20231228	111600	100842400	15330	15330	15330	15330	2
511	20231228	111500	100811740	15320	15320	15320	15310	81
512	20231228	111400	99570940	15330	15350	15350	15210	509
513	20231228	111300	91822120	15350	15350	15350	15350	1
514	20231228	111200	91806770	15280	15350	15350	15280	3
515	20231228	111100	91760860	15280	15350	15350	15280	71
516	20231228	111000	90675900	15350	15350	15350	15350	81
517	20231228	110900	89432550	15350	15350	15350	15350	2
518	20231228	110800	89401850	15350	15350	15350	15350	0
519	20231228	110700	89401850	15350	15350	15350	15350	4
520	20231228	110600	89340450	15350	15350	15350	15350	1
521	20231228	110500	89325100	15280	15350	15350	15280	85
522	20231228	110400	88020670	15350	15350	15350	15350	4
523	20231228	110300	87959270	15350	15350	15350	15350	1
524	20231228	110200	87943920	15350	15350	15350	15350	2
525	20231228	110100	87913220	15330	15320	15340	15320	81
526	20231228	110000	86670770	15320	15320	15320	15320	2
527	20231228	105900	86640130	15320	15320	15320	15320	2
528	20231228	105800	86609490	15320	15320	15320	15320	0
529	20231228	105700	86609490	15320	15320	15320	15320	2
530	20231228	105600	86578850	15320	15320	15320	15320	1
531	20231228	105500	86563530	15320	15320	15320	15320	82
532	20231228	105400	85307290	15320	15320	15320	15320	0
533	20231228	105300	85307290	15320	15320	15320	15320	11
534	20231228	105200	85138770	15320	15320	15320	15320	2
535	20231228	105100	85108130	15320	15320	15320	15320	0
536	20231228	105000	85108130	15320	15270	15320	15270	83
537	20231228	104900	83838360	15260	15300	15300	15260	96
538	20231228	104800	82372410	15300	15300	15300	15300	22
539	20231228	104700	82035810	15300	15300	15300	15300	2
540	20231228	104600	82005210	15300	15300	15300	15300	81
541	20231228	104500	80765910	15300	15300	15300	15300	1
542	20231228	104400	80750610	15300	15300	15300	15300	1
543	20231228	104300	80735310	15300	15300	15300	15300	2
544	20231228	104200	80704710	15300	15300	15300	15300	1
545	20231228	104100	80689410	15300	15300	15300	15300	0
546	20231228	104000	80689410	15300	15270	15300	15270	83
547	20231228	103900	79419540	15300	15300	15300	15300	1
548	20231228	103800	79404240	15270	15300	15300	15270	2
549	20231228	103700	79373670	15300	15300	15300	15300	1
550	20231228	103600	79358370	15300	15270	15300	15270	66
551	20231228	103500	78350520	15320	15320	15320	15300	4
552	20231228	103400	78289280	15320	15320	15320	15320	0
553	20231228	103300	78289280	15320	15320	15320	15320	2
554	20231228	103200	78258640	15320	15320	15320	15320	1
555	20231228	103100	78243320	15320	15310	15320	15300	82
556	20231228	103000	76987390	15310	15310	15310	15310	1
557	20231228	102900	76972080	15280	15280	15280	15280	11
558	20231228	102800	76804000	15280	15240	15280	15220	102
559	20231228	102700	75250960	15330	15330	15330	15330	0
560	20231228	102600	75250960	15330	15330	15330	15330	5
561	20231228	102500	75174310	15340	15300	15350	15210	621
562	20231228	102400	65706180	15350	15350	15350	15350	2
563	20231228	102300	65675480	15300	15300	15300	15300	7
564	20231228	102200	65568380	15350	15350	15350	15350	0
565	20231228	102100	65568380	15350	15350	15350	15350	0
566	20231228	102000	65568380	15350	15350	15350	15350	80
567	20231228	101900	64340380	15350	15350	15350	15350	2
568	20231228	101800	64309680	15310	15310	15310	15310	20
569	20231228	101700	64003480	15350	15350	15350	15350	0
570	20231228	101600	64003480	15350	15350	15350	15350	0
571	20231228	101500	64003480	15350	15350	15350	15350	0
572	20231228	101400	64003480	15350	15350	15350	15350	0
573	20231228	101300	64003480	15350	15350	15350	15350	0
574	20231228	101200	64003480	15350	15350	15350	15350	100
575	20231228	101100	62468480	15360	15360	15360	15360	100
576	20231228	101000	60932480	15370	15370	15370	15370	0
577	20231228	100900	60932480	15370	15370	15370	15370	0
578	20231228	100800	60932480	15370	15370	15370	15370	1
579	20231228	100700	60917110	15370	15370	15370	15370	0
580	20231228	100600	60917110	15370	15370	15370	15370	13
581	20231228	100500	60717300	15390	15390	15390	15390	0
582	20231228	100400	60717300	15390	15390	15390	15390	10
583	20231228	100300	60563400	15390	15360	15390	15360	68
584	20231228	100200	59518250	15360	15360	15370	15360	6
585	20231228	100100	59426080	15330	15330	15330	15330	17
586	20231228	100000	59165470	15330	15330	15330	15330	0
587	20231228	095900	59165470	15330	15310	15330	15310	15
588	20231228	095800	58935780	15320	15330	15330	15320	18
589	20231228	095700	58659870	15370	15370	15370	15370	0
590	20231228	095600	58659870	15370	15370	15370	15370	0
591	20231228	095500	58659870	15370	15370	15370	15370	80
592	20231228	095400	57430270	15310	15310	15310	15310	0
593	20231228	095300	57430270	15310	15310	15310	15310	0
594	20231228	095200	57430270	15310	15310	15310	15310	0
595	20231228	095100	57430270	15310	15310	15310	15310	1
596	20231228	095000	57414960	15410	15400	15410	15400	80
597	20231228	094900	56182450	15410	15410	15410	15410	2
598	20231228	094800	56151630	15420	15420	15420	15420	0
599	20231228	094700	56151630	15420	15410	15420	15410	17
600	20231228	094600	55889650	15250	15360	15360	15250	157
601	20231228	094500	53487860	15420	15420	15420	15420	80
602	20231228	094400	52254260	15430	15430	15430	15430	40
603	20231228	094300	51637060	15430	15430	15430	15430	0
604	20231228	094200	51637060	15430	15430	15430	15430	0
605	20231228	094100	51637060	15430	15400	15430	15400	189
606	20231228	094000	48723220	15400	15400	15400	15400	0
607	20231228	093900	48723220	15400	15400	15400	15400	0
608	20231228	093800	48723220	15400	15400	15400	15400	200
609	20231228	093700	45643220	15400	15400	15400	15400	6
610	20231228	093600	45550820	15400	15400	15400	15400	0
611	20231228	093500	45550820	15400	15360	15400	15360	598
612	20231228	093400	36341860	15400	15400	15400	15400	2
613	20231228	093300	36311060	15370	15390	15390	15370	3
614	20231228	093200	36264920	15430	15430	15430	15430	64
615	20231228	093100	35277400	15430	15430	15430	15430	80
616	20231228	093000	34043000	15430	15430	15430	15430	0
617	20231228	092900	34043000	15430	15430	15430	15430	300
618	20231228	092800	29414000	15430	15400	15430	15400	3
619	20231228	092700	29367740	15410	15420	15420	15410	76
620	20231228	092600	28196570	15430	15430	15430	15430	53
621	20231228	092500	27378780	15470	15430	15470	15430	130
622	20231228	092400	25370800	15430	15430	15430	15430	0
623	20231228	092300	25370800	15430	15410	15430	15410	68
624	20231228	092200	24322880	15410	15410	15410	15410	122
625	20231228	092100	22442860	15410	15260	15410	15260	438
626	20231228	092000	15699060	15260	15200	15260	15200	151
627	20231228	091900	13394860	15200	15200	15200	15200	1
628	20231228	091800	13379660	15260	15200	15260	15200	164
629	20231228	091700	10886800	15260	15260	15260	15260	0
630	20231228	091600	10886800	15260	15260	15260	15260	0
631	20231228	091500	10886800	15260	15250	15260	15190	20
632	20231228	091400	10582540	15220	15260	15260	15220	53
633	20231228	091300	9774800	15260	15260	15260	15260	3
634	20231228	091200	9729020	15260	15260	15260	15260	0
635	20231228	091100	9729020	15260	15260	15260	15250	103
636	20231228	091000	8157270	15310	15310	15310	15260	139
637	20231228	090900	6030110	15410	15410	15410	15410	0
638	20231228	090800	6030110	15410	15330	15410	15320	133
639	20231228	090700	3991160	15410	15410	15410	15410	0
640	20231228	090600	3991160	15410	15410	15410	15410	0
641	20231228	090500	3991160	15410	15410	15410	15410	0
642	20231228	090400	3991160	15410	15410	15410	15410	2
643	20231228	090300	3960340	15410	15410	15410	15410	4
644	20231228	090200	3898700	15390	15390	15390	15390	50
645	20231228	090100	3129200	15410	15410	15410	15410	100
646	20231228	090000	1588200	15420	15430	15430	15360	103