KissMeData/036530/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	191600	114429610	17060	17060	17060	17060	301
3	20231227	191500	114429610	17060	17060	17060	17060	0
4	20231227	191400	114429610	17060	17060	17060	17060	0
5	20231227	191300	114429610	17060	17060	17060	17060	0
6	20231227	191200	114429610	17060	17060	17060	17060	0
7	20231227	191100	114429610	17060	17060	17060	17060	0
8	20231227	191000	114429610	17060	17060	17060	17060	0
9	20231227	190900	114429610	17060	17060	17060	17060	0
10	20231227	190800	114429610	17060	17060	17060	17060	0
11	20231227	190700	114429610	17060	17060	17060	17060	0
12	20231227	190600	114429610	17060	17060	17060	17060	0
13	20231227	190500	114429610	17060	17060	17060	17060	0
14	20231227	190400	114429610	17060	17060	17060	17060	0
15	20231227	190300	114429610	17060	17060	17060	17060	0
16	20231227	190200	114429610	17060	17060	17060	17060	0
17	20231227	190100	114429610	17060	17060	17060	17060	0
18	20231227	190000	114429610	17060	17060	17060	17060	0
19	20231227	185900	114429610	17060	17060	17060	17060	0
20	20231227	185800	114429610	17060	17060	17060	17060	0
21	20231227	185700	114429610	17060	17060	17060	17060	0
22	20231227	185600	114429610	17060	17060	17060	17060	0
23	20231227	185500	114429610	17060	17060	17060	17060	0
24	20231227	185400	114429610	17060	17060	17060	17060	0
25	20231227	185300	114429610	17060	17060	17060	17060	0
26	20231227	185200	114429610	17060	17060	17060	17060	0
27	20231227	185100	114429610	17060	17060	17060	17060	0
28	20231227	185000	114429610	17060	17060	17060	17060	0
29	20231227	184900	114429610	17060	17060	17060	17060	0
30	20231227	184800	114429610	17060	17060	17060	17060	0
31	20231227	184700	114429610	17060	17060	17060	17060	0
32	20231227	184600	114429610	17060	17060	17060	17060	301
33	20231227	184500	114429610	17060	17060	17060	17060	0
34	20231227	184400	114429610	17060	17060	17060	17060	0
35	20231227	184300	114429610	17060	17060	17060	17060	0
36	20231227	184200	114429610	17060	17060	17060	17060	0
37	20231227	184100	114429610	17060	17060	17060	17060	0
38	20231227	184000	114429610	17060	17060	17060	17060	0
39	20231227	183900	114429610	17060	17060	17060	17060	0
40	20231227	183800	114429610	17060	17060	17060	17060	0
41	20231227	183700	114429610	17060	17060	17060	17060	0
42	20231227	183600	114429610	17060	17060	17060	17060	0
43	20231227	183500	114429610	17060	17060	17060	17060	0
44	20231227	183400	114429610	17060	17060	17060	17060	0
45	20231227	183300	114429610	17060	17060	17060	17060	0
46	20231227	183200	114429610	17060	17060	17060	17060	0
47	20231227	183100	114429610	17060	17060	17060	17060	0
48	20231227	183000	114429610	17060	17060	17060	17060	0
49	20231227	182900	114429610	17060	17060	17060	17060	0
50	20231227	182800	114429610	17060	17060	17060	17060	0
51	20231227	182700	114429610	17060	17060	17060	17060	0
52	20231227	182600	114429610	17060	17060	17060	17060	0
53	20231227	182500	114429610	17060	17060	17060	17060	0
54	20231227	182400	114429610	17060	17060	17060	17060	0
55	20231227	182300	114429610	17060	17060	17060	17060	0
56	20231227	182200	114429610	17060	17060	17060	17060	0
57	20231227	182100	114429610	17060	17060	17060	17060	0
58	20231227	182000	114429610	17060	17060	17060	17060	0
59	20231227	181900	114429610	17060	17060	17060	17060	0
60	20231227	181800	114429610	17060	17060	17060	17060	0
61	20231227	181700	114429610	17060	17060	17060	17060	0
62	20231227	181600	114429610	17060	17060	17060	17060	301
63	20231227	181500	114429610	17060	17060	17060	17060	0
64	20231227	181400	114429610	17060	17060	17060	17060	0
65	20231227	181300	114429610	17060	17060	17060	17060	0
66	20231227	181200	114429610	17060	17060	17060	17060	0
67	20231227	181100	114429610	17060	17060	17060	17060	0
68	20231227	181000	114429610	17060	17060	17060	17060	0
69	20231227	180900	114429610	17060	17060	17060	17060	0
70	20231227	180800	114429610	17060	17060	17060	17060	0
71	20231227	180700	114429610	17060	17060	17060	17060	0
72	20231227	180600	114429610	17060	17060	17060	17060	0
73	20231227	180500	114429610	17060	17060	17060	17060	0
74	20231227	180400	114429610	17060	17060	17060	17060	0
75	20231227	180300	114429610	17060	17060	17060	17060	0
76	20231227	180200	114429610	17060	17060	17060	17060	0
77	20231227	180100	114429610	17060	17060	17060	17060	0
78	20231227	180000	114429610	17060	17060	17060	17060	0
79	20231227	175900	114429610	17060	17060	17060	17060	0
80	20231227	175800	114429610	17060	17060	17060	17060	0
81	20231227	175700	114429610	17060	17060	17060	17060	0
82	20231227	175600	114429610	17060	17060	17060	17060	0
83	20231227	175500	114429610	17060	17060	17060	17060	0
84	20231227	175400	114429610	17060	17060	17060	17060	0
85	20231227	175300	114429610	17060	17060	17060	17060	0
86	20231227	175200	114429610	17060	17060	17060	17060	0
87	20231227	175100	114429610	17060	17060	17060	17060	0
88	20231227	175000	114429610	17060	17060	17060	17060	0
89	20231227	174900	114429610	17060	17060	17060	17060	0
90	20231227	174800	114429610	17060	17060	17060	17060	0
91	20231227	174700	114429610	17060	17060	17060	17060	0
92	20231227	174600	114429610	17060	17060	17060	17060	301
93	20231227	174500	114429610	17060	17060	17060	17060	0
94	20231227	174400	114429610	17060	17060	17060	17060	0
95	20231227	174300	114429610	17060	17060	17060	17060	0
96	20231227	174200	114429610	17060	17060	17060	17060	0
97	20231227	174100	114429610	17060	17060	17060	17060	0
98	20231227	174000	114429610	17060	17060	17060	17060	0
99	20231227	173900	114429610	17060	17060	17060	17060	0
100	20231227	173800	114429610	17060	17060	17060	17060	0
101	20231227	173700	114429610	17060	17060	17060	17060	0
102	20231227	173600	114429610	17060	17060	17060	17060	0
103	20231227	173500	114429610	17060	17060	17060	17060	0
104	20231227	173400	114429610	17060	17060	17060	17060	0
105	20231227	173300	114429610	17060	17060	17060	17060	0
106	20231227	173200	114429610	17060	17060	17060	17060	0
107	20231227	173100	114429610	17060	17060	17060	17060	0
108	20231227	173000	114429610	17060	17060	17060	17060	0
109	20231227	172900	114429610	17060	17060	17060	17060	0
110	20231227	172800	114429610	17060	17060	17060	17060	0
111	20231227	172700	114429610	17060	17060	17060	17060	0
112	20231227	172600	114429610	17060	17060	17060	17060	0
113	20231227	172500	114429610	17060	17060	17060	17060	0
114	20231227	172400	114429610	17060	17060	17060	17060	0
115	20231227	172300	114429610	17060	17060	17060	17060	0
116	20231227	172200	114429610	17060	17060	17060	17060	0
117	20231227	172100	114429610	17060	17060	17060	17060	0
118	20231227	172000	114429610	17060	17060	17060	17060	0
119	20231227	171900	114429610	17060	17060	17060	17060	0
120	20231227	171800	114429610	17060	17060	17060	17060	0
121	20231227	171700	114429610	17060	17060	17060	17060	0
122	20231227	171600	114429610	17060	17060	17060	17060	301
123	20231227	171500	114429610	17060	17060	17060	17060	0
124	20231227	171400	114429610	17060	17060	17060	17060	0
125	20231227	171300	114429610	17060	17060	17060	17060	0
126	20231227	171200	114429610	17060	17060	17060	17060	0
127	20231227	171100	114429610	17060	17060	17060	17060	0
128	20231227	171000	114429610	17060	17060	17060	17060	0
129	20231227	170900	114429610	17060	17060	17060	17060	0
130	20231227	170800	114429610	17060	17060	17060	17060	0
131	20231227	170700	114429610	17060	17060	17060	17060	0
132	20231227	170600	114429610	17060	17060	17060	17060	0
133	20231227	170500	114429610	17060	17060	17060	17060	0
134	20231227	170400	114429610	17060	17060	17060	17060	0
135	20231227	170300	114429610	17060	17060	17060	17060	0
136	20231227	170200	114429610	17060	17060	17060	17060	0
137	20231227	170100	114429610	17060	17060	17060	17060	0
138	20231227	170000	114429610	17060	17060	17060	17060	0
139	20231227	165900	114429610	17060	17060	17060	17060	0
140	20231227	165800	114429610	17060	17060	17060	17060	0
141	20231227	165700	114429610	17060	17060	17060	17060	0
142	20231227	165600	114429610	17060	17060	17060	17060	0
143	20231227	165500	114429610	17060	17060	17060	17060	0
144	20231227	165400	114429610	17060	17060	17060	17060	0
145	20231227	165300	114429610	17060	17060	17060	17060	0
146	20231227	165200	114429610	17060	17060	17060	17060	0
147	20231227	165100	114429610	17060	17060	17060	17060	0
148	20231227	165000	114429610	17060	17060	17060	17060	0
149	20231227	164900	114429610	17060	17060	17060	17060	0
150	20231227	164800	114429610	17060	17060	17060	17060	0
151	20231227	164700	114429610	17060	17060	17060	17060	0
152	20231227	164600	114429610	17060	17060	17060	17060	301
153	20231227	164500	114429610	17060	17060	17060	17060	0
154	20231227	164400	114429610	17060	17060	17060	17060	0
155	20231227	164300	114429610	17060	17060	17060	17060	0
156	20231227	164200	114429610	17060	17060	17060	17060	0
157	20231227	164100	114429610	17060	17060	17060	17060	0
158	20231227	164000	114429610	17060	17060	17060	17060	0
159	20231227	163900	114429610	17060	17060	17060	17060	0
160	20231227	163800	114429610	17060	17060	17060	17060	0
161	20231227	163700	114429610	17060	17060	17060	17060	0
162	20231227	163600	114429610	17060	17060	17060	17060	0
163	20231227	163500	114429610	17060	17060	17060	17060	0
164	20231227	163400	114429610	17060	17060	17060	17060	0
165	20231227	163300	114429610	17060	17060	17060	17060	0
166	20231227	163200	114429610	17060	17060	17060	17060	0
167	20231227	163100	114429610	17060	17060	17060	17060	0
168	20231227	163000	114429610	17060	17060	17060	17060	0
169	20231227	162900	114429610	17060	17060	17060	17060	0
170	20231227	162800	114429610	17060	17060	17060	17060	0
171	20231227	162700	114429610	17060	17060	17060	17060	0
172	20231227	162600	114429610	17060	17060	17060	17060	0
173	20231227	162500	114429610	17060	17060	17060	17060	0
174	20231227	162400	114429610	17060	17060	17060	17060	0
175	20231227	162300	114429610	17060	17060	17060	17060	0
176	20231227	162200	114429610	17060	17060	17060	17060	0
177	20231227	162100	114429610	17060	17060	17060	17060	0
178	20231227	162000	114429610	17060	17060	17060	17060	0
179	20231227	161900	114429610	17060	17060	17060	17060	0
180	20231227	161800	114429610	17060	17060	17060	17060	0
181	20231227	161700	114429610	17060	17060	17060	17060	0
182	20231227	161600	114429610	17060	17060	17060	17060	301
183	20231227	161500	114429610	17060	17060	17060	17060	0
184	20231227	161400	114429610	17060	17060	17060	17060	0
185	20231227	161300	114429610	17060	17060	17060	17060	0
186	20231227	161200	114429610	17060	17060	17060	17060	0
187	20231227	161100	114429610	17060	17060	17060	17060	0
188	20231227	161000	114429610	17060	17060	17060	17060	0
189	20231227	160900	114429610	17060	17060	17060	17060	0
190	20231227	160800	114429610	17060	17060	17060	17060	0
191	20231227	160700	114429610	17060	17060	17060	17060	0
192	20231227	160600	114429610	17060	17060	17060	17060	0
193	20231227	160500	114429610	17060	17060	17060	17060	0
194	20231227	160400	114429610	17060	17060	17060	17060	0
195	20231227	160300	114429610	17060	17060	17060	17060	0
196	20231227	160200	114429610	17060	17060	17060	17060	0
197	20231227	160100	114429610	17060	17060	17060	17060	0
198	20231227	160000	114429610	17060	17060	17060	17060	0
199	20231227	155900	114429610	17060	17060	17060	17060	0
200	20231227	155800	114429610	17060	17060	17060	17060	0
201	20231227	155700	114429610	17060	17060	17060	17060	0
202	20231227	155600	114429610	17060	17060	17060	17060	0
203	20231227	155500	114429610	17060	17060	17060	17060	0
204	20231227	155400	114429610	17060	17060	17060	17060	0
205	20231227	155300	114429610	17060	17060	17060	17060	0
206	20231227	155200	114429610	17060	17060	17060	17060	0
207	20231227	155100	114429610	17060	17060	17060	17060	0
208	20231227	155000	114429610	17060	17060	17060	17060	0
209	20231227	154900	114429610	17060	17060	17060	17060	0
210	20231227	154800	114429610	17060	17060	17060	17060	0
211	20231227	154700	114429610	17060	17060	17060	17060	0
212	20231227	154600	114429610	17060	17060	17060	17060	301
213	20231227	154500	114429610	17060	17060	17060	17060	0
214	20231227	154400	114429610	17060	17060	17060	17060	0
215	20231227	154300	114429610	17060	17060	17060	17060	0
216	20231227	154200	114429610	17060	17060	17060	17060	0
217	20231227	154100	114429610	17060	17060	17060	17060	0
218	20231227	154000	114429610	17060	17060	17060	17060	0
219	20231227	153900	114429610	17060	17060	17060	17060	0
220	20231227	153800	114429610	17060	17060	17060	17060	0
221	20231227	153700	114429610	17060	17060	17060	17060	0
222	20231227	153600	114429610	17060	17060	17060	17060	0
223	20231227	153500	114429610	17060	17060	17060	17060	0
224	20231227	153400	114429610	17060	17060	17060	17060	0
225	20231227	153300	114429610	17060	17060	17060	17060	0
226	20231227	153200	114429610	17060	17060	17060	17060	0
227	20231227	153100	114429610	17060	17060	17060	17060	0
228	20231227	153000	114429610	17060	17060	17060	17060	301
229	20231227	152900	109294550	16980	16980	16980	16980	0
230	20231227	152800	109294550	16980	16980	16980	16980	0
231	20231227	152700	109294550	16980	16980	16980	16980	0
232	20231227	152600	109294550	16980	16980	16980	16980	0
233	20231227	152500	109294550	16980	16980	16980	16980	0
234	20231227	152400	109294550	16980	16980	16980	16980	0
235	20231227	152300	109294550	16980	16980	16980	16980	0
236	20231227	152200	109294550	16980	16980	16980	16980	0
237	20231227	152100	109294550	16980	16980	16980	16980	0
238	20231227	152000	109294550	16980	16980	16980	16980	0
239	20231227	151900	109294550	16980	16980	16980	16980	0
240	20231227	151800	109294550	16980	16980	16980	16980	0
241	20231227	151700	109294550	16980	16980	16980	16980	1
242	20231227	151600	109277570	17040	17040	17040	17040	0
243	20231227	151500	109277570	17040	17040	17040	17040	0
244	20231227	151400	109277570	17040	17040	17040	17040	163
245	20231227	151300	106500050	17040	17040	17040	17040	0
246	20231227	151200	106500050	17040	17040	17040	17040	0
247	20231227	151100	106500050	17040	17040	17040	17040	0
248	20231227	151000	106500050	17040	17040	17040	17040	6
249	20231227	150900	106397810	16980	16980	16980	16980	0
250	20231227	150800	106397810	16980	16980	16980	16980	0
251	20231227	150700	106397810	16980	16980	16980	16980	0
252	20231227	150600	106397810	16980	16980	16980	16980	1
253	20231227	150500	106380830	16980	16980	16980	16980	0
254	20231227	150400	106380830	16980	17000	17000	16980	76
255	20231227	150300	105090330	17010	17010	17010	17010	2
256	20231227	150200	105056310	17040	17040	17040	17040	0
257	20231227	150100	105056310	17040	17040	17040	17040	0
258	20231227	150000	105056310	17040	17040	17040	17040	0
259	20231227	145900	105056310	17040	17040	17040	17040	0
260	20231227	145800	105056310	17040	17040	17040	17040	0
261	20231227	145700	105056310	17040	17020	17040	17020	81
262	20231227	145600	103676660	17020	17020	17020	17020	0
263	20231227	145500	103676660	17020	17010	17020	17010	819
264	20231227	145400	89740660	16980	16980	16980	16980	0
265	20231227	145300	89740660	16980	16980	16980	16980	0
266	20231227	145200	89740660	16980	16980	16980	16980	0
267	20231227	145100	89740660	16980	16980	16980	16980	1
268	20231227	145000	89723680	16980	16980	16980	16980	0
269	20231227	144900	89723680	16980	16980	16980	16980	0
270	20231227	144800	89723680	16980	16980	16980	16980	3
271	20231227	144700	89672740	16980	16980	16980	16980	0
272	20231227	144600	89672740	16980	16980	16980	16980	1
273	20231227	144500	89655760	16980	16980	16980	16980	0
274	20231227	144400	89655760	16980	16980	16980	16980	0
275	20231227	144300	89655760	16980	16980	16980	16980	0
276	20231227	144200	89655760	16980	16980	16980	16980	0
277	20231227	144100	89655760	16980	16980	16980	16980	1
278	20231227	144000	89638780	16980	16980	16980	16980	1
279	20231227	143900	89621800	16980	16980	16980	16980	0
280	20231227	143800	89621800	16980	16980	16980	16980	0
281	20231227	143700	89621800	16980	16980	16980	16980	0
282	20231227	143600	89621800	16980	16980	16980	16980	1
283	20231227	143500	89604820	16970	16970	16970	16970	0
284	20231227	143400	89604820	16970	16970	16970	16970	0
285	20231227	143300	89604820	16970	16970	16970	16970	0
286	20231227	143200	89604820	16970	16970	16970	16970	0
287	20231227	143100	89604820	16970	16970	16970	16970	33
288	20231227	143000	89044810	16980	16980	16980	16980	10
289	20231227	142900	88875010	16970	16970	16970	16970	0
290	20231227	142800	88875010	16970	16970	16970	16970	0
291	20231227	142700	88875010	16970	16970	16970	16970	0
292	20231227	142600	88875010	16970	16970	16970	16970	1
293	20231227	142500	88858040	16970	16970	16970	16970	0
294	20231227	142400	88858040	16970	16970	16970	16970	18
295	20231227	142300	88552580	16980	16980	16980	16980	0
296	20231227	142200	88552580	16980	16980	16980	16980	1
297	20231227	142100	88535600	16980	16980	16980	16980	7
298	20231227	142000	88416740	16980	16980	16980	16980	0
299	20231227	141900	88416740	16980	16980	16980	16980	3
300	20231227	141800	88365800	16980	16980	16980	16980	0
301	20231227	141700	88365800	16980	16980	16980	16980	0
302	20231227	141600	88365800	16980	16980	16980	16980	0
303	20231227	141500	88365800	16980	16980	16980	16980	0
304	20231227	141400	88365800	16980	16980	16980	16980	0
305	20231227	141300	88365800	16980	16980	16980	16980	0
306	20231227	141200	88365800	16980	16980	16980	16980	0
307	20231227	141100	88365800	16980	16980	16980	16980	0
308	20231227	141000	88365800	16980	16980	16980	16980	0
309	20231227	140900	88365800	16980	16980	16980	16980	0
310	20231227	140800	88365800	16980	16980	16980	16980	0
311	20231227	140700	88365800	16980	16980	16980	16980	0
312	20231227	140600	88365800	16980	16980	16980	16980	0
313	20231227	140500	88365800	16980	16980	16980	16980	0
314	20231227	140400	88365800	16980	16980	16980	16980	0
315	20231227	140300	88365800	16980	16980	16980	16980	0
316	20231227	140200	88365800	16980	16980	16980	16980	1
317	20231227	140100	88348820	16980	16980	16980	16980	0
318	20231227	140000	88348820	16980	16980	16980	16980	63
319	20231227	135900	87279080	16980	16980	16980	16980	0
320	20231227	135800	87279080	16980	16980	16980	16980	5
321	20231227	135700	87194180	16980	16980	16980	16980	0
322	20231227	135600	87194180	16980	16980	16980	16980	0
323	20231227	135500	87194180	16980	16980	16980	16980	1
324	20231227	135400	87177200	16980	16980	16980	16980	20
325	20231227	135300	86837600	16980	16980	16980	16980	10
326	20231227	135200	86667800	16980	16980	16980	16980	0
327	20231227	135100	86667800	16980	16980	16980	16980	0
328	20231227	135000	86667800	16980	16980	16980	16980	1
329	20231227	134900	86650820	16980	16980	16980	16980	0
330	20231227	134800	86650820	16980	16980	16980	16980	0
331	20231227	134700	86650820	16980	16980	16980	16980	0
332	20231227	134600	86650820	16980	16980	16980	16980	0
333	20231227	134500	86650820	16980	17000	17000	16980	67
334	20231227	134400	85513020	17000	17000	17000	17000	0
335	20231227	134300	85513020	17000	17000	17000	17000	0
336	20231227	134200	85513020	17000	17000	17000	17000	0
337	20231227	134100	85513020	17000	17000	17000	17000	0
338	20231227	134000	85513020	17000	17000	17000	16990	5
339	20231227	133900	85428030	16980	16980	16980	16980	0
340	20231227	133800	85428030	16980	16980	16980	16980	0
341	20231227	133700	85428030	16980	16980	16980	16980	0
342	20231227	133600	85428030	16980	16980	16980	16980	0
343	20231227	133500	85428030	16980	16980	16980	16980	1
344	20231227	133400	85411050	17000	17000	17000	17000	0
345	20231227	133300	85411050	17000	17000	17000	17000	0
346	20231227	133200	85411050	17000	17000	17000	17000	15
347	20231227	133100	85156050	16980	16980	16980	16980	0
348	20231227	133000	85156050	16980	16980	16980	16980	1
349	20231227	132900	85139070	17020	17020	17020	17020	0
350	20231227	132800	85139070	17020	17020	17020	17020	0
351	20231227	132700	85139070	17020	17020	17020	17020	0
352	20231227	132600	85139070	17020	17020	17020	17020	0
353	20231227	132500	85139070	17020	17020	17020	17020	0
354	20231227	132400	85139070	17020	17020	17020	17020	0
355	20231227	132300	85139070	17020	17020	17020	17020	0
356	20231227	132200	85139070	17020	17020	17020	17020	0
357	20231227	132100	85139070	17020	17020	17020	17020	0
358	20231227	132000	85139070	17020	17020	17020	17020	0
359	20231227	131900	85139070	17020	17020	17020	17020	0
360	20231227	131800	85139070	17020	17020	17020	17020	0
361	20231227	131700	85139070	17020	17020	17020	17020	0
362	20231227	131600	85139070	17020	17020	17020	17020	0
363	20231227	131500	85139070	17020	17020	17020	17020	0
364	20231227	131400	85139070	17020	17000	17020	17000	29
365	20231227	131300	84645740	17000	16980	17000	16980	2
366	20231227	131200	84611760	17000	17000	17000	17000	5
367	20231227	131100	84526760	17000	17000	17000	17000	0
368	20231227	131000	84526760	17000	17000	17000	17000	9
369	20231227	130900	84373760	17000	17000	17000	17000	0
370	20231227	130800	84373760	17000	17000	17000	17000	0
371	20231227	130700	84373760	17000	17000	17000	17000	0
372	20231227	130600	84373760	17000	17000	17000	17000	0
373	20231227	130500	84373760	17000	17000	17000	17000	0
374	20231227	130400	84373760	17000	17000	17000	17000	47
375	20231227	130300	83574760	17000	17000	17000	17000	300
376	20231227	130200	78474760	16990	16990	16990	16990	4
377	20231227	130100	78406800	16990	16990	16990	16990	0
378	20231227	130000	78406800	16990	16990	16990	16990	0
379	20231227	125900	78406800	16990	16990	16990	16990	1
380	20231227	125800	78389810	16990	16990	16990	16990	0
381	20231227	125700	78389810	16990	16990	16990	16990	0
382	20231227	125600	78389810	16990	16990	16990	16990	0
383	20231227	125500	78389810	16990	16990	16990	16990	1
384	20231227	125400	78372820	16990	16990	16990	16990	0
385	20231227	125300	78372820	16990	16990	16990	16990	0
386	20231227	125200	78372820	16990	16990	16990	16990	12
387	20231227	125100	78168940	16980	16980	16980	16980	10
388	20231227	125000	77999140	16980	16980	16980	16980	0
389	20231227	124900	77999140	16980	16980	16980	16980	1
390	20231227	124800	77982160	16980	16980	16980	16980	0
391	20231227	124700	77982160	16980	16980	16980	16980	0
392	20231227	124600	77982160	16980	16980	16980	16980	5
393	20231227	124500	77897260	16980	16980	16980	16980	0
394	20231227	124400	77897260	16980	16980	16980	16980	0
395	20231227	124300	77897260	16980	16980	16980	16980	0
396	20231227	124200	77897260	16980	16980	16980	16980	0
397	20231227	124100	77897260	16980	16980	16980	16980	0
398	20231227	124000	77897260	16980	16980	16980	16980	0
399	20231227	123900	77897260	16980	16980	16980	16980	0
400	20231227	123800	77897260	16980	16980	16980	16980	0
401	20231227	123700	77897260	16980	16980	16980	16980	9
402	20231227	123600	77744440	16980	16980	16980	16980	0
403	20231227	123500	77744440	16980	16980	16980	16980	0
404	20231227	123400	77744440	16980	16980	16980	16980	0
405	20231227	123300	77744440	16980	16980	16980	16980	11
406	20231227	123200	77557660	16970	16970	16970	16970	0
407	20231227	123100	77557660	16970	16970	16970	16970	0
408	20231227	123000	77557660	16970	16970	16970	16970	0
409	20231227	122900	77557660	16970	16970	16970	16970	1
410	20231227	122800	77540690	16980	16980	16980	16980	0
411	20231227	122700	77540690	16980	16980	16980	16980	0
412	20231227	122600	77540690	16980	16980	16980	16980	0
413	20231227	122500	77540690	16980	16980	16980	16980	0
414	20231227	122400	77540690	16980	16980	16980	16980	0
415	20231227	122300	77540690	16980	16980	16980	16980	4
416	20231227	122200	77472770	16960	16960	16960	16960	0
417	20231227	122100	77472770	16960	16960	16960	16960	0
418	20231227	122000	77472770	16960	16960	16960	16960	0
419	20231227	121900	77472770	16960	16960	16960	16960	0
420	20231227	121800	77472770	16960	16960	16960	16960	1
421	20231227	121700	77455810	16950	16950	16950	16950	0
422	20231227	121600	77455810	16950	16970	16970	16950	127
423	20231227	121500	75301980	16990	16990	16990	16990	0
424	20231227	121400	75301980	16990	16990	16990	16990	0
425	20231227	121300	75301980	16990	16990	16990	16990	0
426	20231227	121200	75301980	16990	16990	16990	16990	0
427	20231227	121100	75301980	16990	16990	16990	16990	0
428	20231227	121000	75301980	16990	16990	16990	16990	1
429	20231227	120900	75284990	16990	16990	16990	16990	0
430	20231227	120800	75284990	16990	16990	16990	16990	0
431	20231227	120700	75284990	16990	16990	16990	16990	0
432	20231227	120600	75284990	16990	16990	16990	16990	35
433	20231227	120500	74690340	16960	16960	16960	16960	0
434	20231227	120400	74690340	16960	16960	16960	16960	0
435	20231227	120300	74690340	16960	16960	16960	16960	1
436	20231227	120200	74673380	16960	16960	16960	16960	0
437	20231227	120100	74673380	16960	16960	16960	16960	0
438	20231227	120000	74673380	16960	16960	16960	16960	0
439	20231227	115900	74673380	16960	16960	16960	16960	0
440	20231227	115800	74673380	16960	16960	16960	16960	1
441	20231227	115700	74656420	16960	16960	16960	16960	0
442	20231227	115600	74656420	16960	16960	16960	16960	0
443	20231227	115500	74656420	16960	16960	16960	16960	0
444	20231227	115400	74656420	16960	16960	16960	16960	0
445	20231227	115300	74656420	16960	16960	16960	16960	1
446	20231227	115200	74639460	16960	16960	16960	16960	0
447	20231227	115100	74639460	16960	16960	16960	16960	0
448	20231227	115000	74639460	16960	16960	16960	16960	0
449	20231227	114900	74639460	16960	16960	16960	16960	0
450	20231227	114800	74639460	16960	16960	16960	16960	1
451	20231227	114700	74622500	16960	16960	16960	16960	0
452	20231227	114600	74622500	16960	16960	16960	16960	0
453	20231227	114500	74622500	16960	16960	16960	16960	0
454	20231227	114400	74622500	16960	16960	16960	16960	0
455	20231227	114300	74622500	16960	16950	16960	16950	2
456	20231227	114200	74588590	16960	16960	16960	16960	0
457	20231227	114100	74588590	16960	16960	16960	16960	0
458	20231227	114000	74588590	16960	16960	16960	16960	0
459	20231227	113900	74588590	16960	16960	16960	16960	0
460	20231227	113800	74588590	16960	16950	16960	16950	2
461	20231227	113700	74554680	16960	16960	16960	16960	0
462	20231227	113600	74554680	16960	16960	16960	16960	0
463	20231227	113500	74554680	16960	16960	16960	16960	0
464	20231227	113400	74554680	16960	16960	16960	16960	0
465	20231227	113300	74554680	16960	16960	16960	16960	2
466	20231227	113200	74520760	16960	16960	16960	16960	0
467	20231227	113100	74520760	16960	16960	16960	16960	0
468	20231227	113000	74520760	16960	16960	16960	16960	0
469	20231227	112900	74520760	16960	16960	16960	16960	0
470	20231227	112800	74520760	16960	16960	16960	16960	116
471	20231227	112700	72553400	16990	16990	16990	16990	0
472	20231227	112600	72553400	16990	16990	16990	16990	0
473	20231227	112500	72553400	16990	16990	16990	16990	0
474	20231227	112400	72553400	16990	16990	16990	16990	0
475	20231227	112300	72553400	16990	16990	16990	16990	0
476	20231227	112200	72553400	16990	17010	17010	16990	193
477	20231227	112100	69272730	17010	17010	17010	17010	0
478	20231227	112000	69272730	17010	17020	17020	17010	141
479	20231227	111900	66874310	17030	17030	17030	17030	0
480	20231227	111800	66874310	17030	17030	17030	17030	0
481	20231227	111700	66874310	17030	17030	17030	17030	0
482	20231227	111600	66874310	17030	17030	17030	17030	0
483	20231227	111500	66874310	17030	17030	17030	17030	0
484	20231227	111400	66874310	17030	17030	17030	17030	0
485	20231227	111300	66874310	17030	17030	17030	17030	157
486	20231227	111200	64200600	17030	17030	17030	17030	1
487	20231227	111100	64183570	17030	17030	17040	17030	7
488	20231227	111000	64064320	17030	16990	17030	16990	1332
489	20231227	110900	41423530	16990	16990	16990	16990	0
490	20231227	110800	41423530	16990	16990	16990	16990	11
491	20231227	110700	41236640	16990	16990	16990	16990	5
492	20231227	110600	41151690	16990	16970	16990	16970	850
493	20231227	110500	26710730	16970	16970	16970	16970	0
494	20231227	110400	26710730	16970	16970	16970	16970	0
495	20231227	110300	26710730	16970	16970	16970	16970	0
496	20231227	110200	26710730	16970	16980	16980	16970	31
497	20231227	110100	26184650	16980	16980	16980	16980	0
498	20231227	110000	26184650	16980	16980	16980	16980	3
499	20231227	105900	26133710	16990	16990	16990	16990	0
500	20231227	105800	26133710	16990	16990	16990	16990	16
501	20231227	105700	25861870	16990	16990	16990	16990	0
502	20231227	105600	25861870	16990	16990	16990	16990	0
503	20231227	105500	25861870	16990	16990	16990	16990	0
504	20231227	105400	25861870	16990	16990	16990	16990	1
505	20231227	105300	25844880	16990	16990	16990	16990	0
506	20231227	105200	25844880	16990	16990	16990	16990	0
507	20231227	105100	25844880	16990	16990	16990	16990	0
508	20231227	105000	25844880	16990	16990	16990	16990	3
509	20231227	104900	25793910	16990	16990	16990	16990	0
510	20231227	104800	25793910	16990	16990	16990	16990	9
511	20231227	104700	25641000	16970	16960	16970	16960	4
512	20231227	104600	25573130	16960	16960	16960	16960	0
513	20231227	104500	25573130	16960	16960	16960	16960	0
514	20231227	104400	25573130	16960	16960	16960	16960	0
515	20231227	104300	25573130	16960	16960	16960	16960	2
516	20231227	104200	25539210	16970	16970	16970	16970	0
517	20231227	104100	25539210	16970	16970	16970	16970	0
518	20231227	104000	25539210	16970	16970	16970	16970	0
519	20231227	103900	25539210	16970	16970	16970	16970	0
520	20231227	103800	25539210	16970	16970	16970	16970	0
521	20231227	103700	25539210	16970	16970	16970	16970	0
522	20231227	103600	25539210	16970	16970	16970	16970	0
523	20231227	103500	25539210	16970	16970	16970	16970	2
524	20231227	103400	25505270	16960	16960	16960	16960	0
525	20231227	103300	25505270	16960	16960	16960	16960	0
526	20231227	103200	25505270	16960	16960	16960	16960	1
527	20231227	103100	25488310	16960	16960	16960	16960	0
528	20231227	103000	25488310	16960	16960	16960	16960	0
529	20231227	102900	25488310	16960	16960	16960	16960	0
530	20231227	102800	25488310	16960	16960	16960	16960	0
531	20231227	102700	25488310	16960	16960	16960	16960	0
532	20231227	102600	25488310	16960	16960	16960	16960	1
533	20231227	102500	25471350	16970	16970	16970	16970	0
534	20231227	102400	25471350	16970	16970	16970	16970	0
535	20231227	102300	25471350	16970	16970	16970	16970	0
536	20231227	102200	25471350	16970	16970	16970	16970	1
537	20231227	102100	25454380	16970	16970	16970	16970	0
538	20231227	102000	25454380	16970	16970	16970	16970	0
539	20231227	101900	25454380	16970	16970	16970	16970	0
540	20231227	101800	25454380	16970	16970	16970	16970	0
541	20231227	101700	25454380	16970	16970	16970	16970	0
542	20231227	101600	25454380	16970	16970	16970	16970	1
543	20231227	101500	25437410	16970	16970	16970	16970	0
544	20231227	101400	25437410	16970	16970	16970	16970	0
545	20231227	101300	25437410	16970	16970	16970	16970	0
546	20231227	101200	25437410	16970	16970	16970	16950	200
547	20231227	101100	22046350	17000	17000	17000	17000	0
548	20231227	101000	22046350	17000	17000	17000	17000	0
549	20231227	100900	22046350	17000	17000	17000	17000	0
550	20231227	100800	22046350	17000	17000	17000	17000	0
551	20231227	100700	22046350	17000	17000	17000	17000	0
552	20231227	100600	22046350	17000	16980	17000	16980	21
553	20231227	100500	21689370	16980	16980	16980	16980	0
554	20231227	100400	21689370	16980	16980	16980	16980	1
555	20231227	100300	21672390	16990	16990	16990	16990	1
556	20231227	100200	21655400	17000	17000	17000	17000	0
557	20231227	100100	21655400	17000	17000	17000	17000	10
558	20231227	100000	21485400	16960	16960	16960	16960	0
559	20231227	095900	21485400	16960	16960	16960	16960	0
560	20231227	095800	21485400	16960	16960	16960	16960	0
561	20231227	095700	21485400	16960	16960	16960	16960	0
562	20231227	095600	21485400	16960	16960	16960	16960	1
563	20231227	095500	21468440	17000	17000	17000	17000	0
564	20231227	095400	21468440	17000	17000	17000	17000	0
565	20231227	095300	21468440	17000	17000	17000	17000	0
566	20231227	095200	21468440	17000	17000	17000	17000	0
567	20231227	095100	21468440	17000	16960	17000	16960	3
568	20231227	095000	21417500	16980	16980	16980	16980	0
569	20231227	094900	21417500	16980	16980	16980	16980	0
570	20231227	094800	21417500	16980	16980	16980	16980	0
571	20231227	094700	21417500	16980	16980	16980	16980	0
572	20231227	094600	21417500	16980	16990	16990	16980	5
573	20231227	094500	21332590	17000	17010	17010	17000	13
574	20231227	094400	21111580	17020	17020	17020	17020	0
575	20231227	094300	21111580	17020	17020	17020	17020	0
576	20231227	094200	21111580	17020	17020	17020	17020	0
577	20231227	094100	21111580	17020	17020	17020	17020	0
578	20231227	094000	21111580	17020	17020	17020	17020	0
579	20231227	093900	21111580	17020	17020	17020	17020	0
580	20231227	093800	21111580	17020	17020	17020	17020	0
581	20231227	093700	21111580	17020	17020	17020	17020	0
582	20231227	093600	21111580	17020	17020	17020	17020	0
583	20231227	093500	21111580	17020	17020	17020	17020	0
584	20231227	093400	21111580	17020	17020	17020	17020	5
585	20231227	093300	21026480	17020	17020	17020	17020	0
586	20231227	093200	21026480	17020	17020	17020	17020	0
587	20231227	093100	21026480	17020	17020	17020	17020	0
588	20231227	093000	21026480	17020	17020	17020	17020	0
589	20231227	092900	21026480	17020	17010	17020	17010	73
590	20231227	092800	19784030	17010	17010	17010	17010	0
591	20231227	092700	19784030	17010	17010	17010	17010	0
592	20231227	092600	19784030	17010	17010	17010	17010	0
593	20231227	092500	19784030	17010	17010	17010	17010	0
594	20231227	092400	19784030	17010	17010	17010	17010	0
595	20231227	092300	19784030	17010	17010	17010	17010	3
596	20231227	092200	19733000	17010	17010	17010	17010	11
597	20231227	092100	19545890	16980	16980	16980	16980	2
598	20231227	092000	19511930	16980	16980	16980	16980	0
599	20231227	091900	19511930	16980	16980	16980	16980	60
600	20231227	091800	18493130	16970	16970	16970	16970	0
601	20231227	091700	18493130	16970	16980	16980	16970	65
602	20231227	091600	17389970	16980	16980	16980	16980	0
603	20231227	091500	17389970	16980	16980	16980	16980	1
604	20231227	091400	17372990	16980	16980	16980	16980	0
605	20231227	091300	17372990	16980	16980	16980	16980	1
606	20231227	091200	17356010	16980	16980	16980	16980	7
607	20231227	091100	17237150	16980	16980	16980	16980	0
608	20231227	091000	17237150	16980	16990	16990	16980	4
609	20231227	090900	17169220	17020	17020	17020	17020	1
610	20231227	090800	17152200	17020	17020	17020	17020	0
611	20231227	090700	17152200	17020	17020	17020	17020	0
612	20231227	090600	17152200	17020	17020	17020	17020	2
613	20231227	090500	17118160	16970	16970	16970	16970	1
614	20231227	090400	17101190	16970	17010	17010	16970	39
615	20231227	090300	16438390	17000	17000	17000	17000	15
616	20231227	090200	16183390	17000	17010	17010	17000	61
617	20231227	090100	15146370	17000	17000	17000	17000	0
618	20231227	090000	15146370	17000	16900	17000	16900	876