KissMeData/045100/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	192800	972835990	15500	15500	15500	15500	3684
3	20231228	192700	972835990	15500	15500	15500	15500	0
4	20231228	192600	972835990	15500	15500	15500	15500	0
5	20231228	192500	972835990	15500	15500	15500	15500	0
6	20231228	192400	972835990	15500	15500	15500	15500	0
7	20231228	192300	972835990	15500	15500	15500	15500	0
8	20231228	192200	972835990	15500	15500	15500	15500	0
9	20231228	192100	972835990	15500	15500	15500	15500	0
10	20231228	192000	972835990	15500	15500	15500	15500	0
11	20231228	191900	972835990	15500	15500	15500	15500	0
12	20231228	191800	972835990	15500	15500	15500	15500	0
13	20231228	191700	972835990	15500	15500	15500	15500	0
14	20231228	191600	972835990	15500	15500	15500	15500	0
15	20231228	191500	972835990	15500	15500	15500	15500	0
16	20231228	191400	972835990	15500	15500	15500	15500	0
17	20231228	191300	972835990	15500	15500	15500	15500	0
18	20231228	191200	972835990	15500	15500	15500	15500	0
19	20231228	191100	972835990	15500	15500	15500	15500	0
20	20231228	191000	972835990	15500	15500	15500	15500	0
21	20231228	190900	972835990	15500	15500	15500	15500	0
22	20231228	190800	972835990	15500	15500	15500	15500	0
23	20231228	190700	972835990	15500	15500	15500	15500	0
24	20231228	190600	972835990	15500	15500	15500	15500	0
25	20231228	190500	972835990	15500	15500	15500	15500	0
26	20231228	190400	972835990	15500	15500	15500	15500	0
27	20231228	190300	972835990	15500	15500	15500	15500	0
28	20231228	190200	972835990	15500	15500	15500	15500	0
29	20231228	190100	972835990	15500	15500	15500	15500	0
30	20231228	190000	972835990	15500	15500	15500	15500	0
31	20231228	185900	972835990	15500	15500	15500	15500	0
32	20231228	185800	972835990	15500	15500	15500	15500	3684
33	20231228	185700	972835990	15500	15500	15500	15500	0
34	20231228	185600	972835990	15500	15500	15500	15500	0
35	20231228	185500	972835990	15500	15500	15500	15500	0
36	20231228	185400	972835990	15500	15500	15500	15500	0
37	20231228	185300	972835990	15500	15500	15500	15500	0
38	20231228	185200	972835990	15500	15500	15500	15500	0
39	20231228	185100	972835990	15500	15500	15500	15500	0
40	20231228	185000	972835990	15500	15500	15500	15500	0
41	20231228	184900	972835990	15500	15500	15500	15500	0
42	20231228	184800	972835990	15500	15500	15500	15500	0
43	20231228	184700	972835990	15500	15500	15500	15500	0
44	20231228	184600	972835990	15500	15500	15500	15500	0
45	20231228	184500	972835990	15500	15500	15500	15500	0
46	20231228	184400	972835990	15500	15500	15500	15500	0
47	20231228	184300	972835990	15500	15500	15500	15500	0
48	20231228	184200	972835990	15500	15500	15500	15500	0
49	20231228	184100	972835990	15500	15500	15500	15500	0
50	20231228	184000	972835990	15500	15500	15500	15500	0
51	20231228	183900	972835990	15500	15500	15500	15500	0
52	20231228	183800	972835990	15500	15500	15500	15500	0
53	20231228	183700	972835990	15500	15500	15500	15500	0
54	20231228	183600	972835990	15500	15500	15500	15500	0
55	20231228	183500	972835990	15500	15500	15500	15500	0
56	20231228	183400	972835990	15500	15500	15500	15500	0
57	20231228	183300	972835990	15500	15500	15500	15500	0
58	20231228	183200	972835990	15500	15500	15500	15500	0
59	20231228	183100	972835990	15500	15500	15500	15500	0
60	20231228	183000	972835990	15500	15500	15500	15500	0
61	20231228	182900	972835990	15500	15500	15500	15500	0
62	20231228	182800	972835990	15500	15500	15500	15500	3684
63	20231228	182700	972835990	15500	15500	15500	15500	0
64	20231228	182600	972835990	15500	15500	15500	15500	0
65	20231228	182500	972835990	15500	15500	15500	15500	0
66	20231228	182400	972835990	15500	15500	15500	15500	0
67	20231228	182300	972835990	15500	15500	15500	15500	0
68	20231228	182200	972835990	15500	15500	15500	15500	0
69	20231228	182100	972835990	15500	15500	15500	15500	0
70	20231228	182000	972835990	15500	15500	15500	15500	0
71	20231228	181900	972835990	15500	15500	15500	15500	0
72	20231228	181800	972835990	15500	15500	15500	15500	0
73	20231228	181700	972835990	15500	15500	15500	15500	0
74	20231228	181600	972835990	15500	15500	15500	15500	0
75	20231228	181500	972835990	15500	15500	15500	15500	0
76	20231228	181400	972835990	15500	15500	15500	15500	0
77	20231228	181300	972835990	15500	15500	15500	15500	0
78	20231228	181200	972835990	15500	15500	15500	15500	0
79	20231228	181100	972835990	15500	15500	15500	15500	0
80	20231228	181000	972835990	15500	15500	15500	15500	0
81	20231228	180900	972835990	15500	15500	15500	15500	0
82	20231228	180800	972835990	15500	15500	15500	15500	0
83	20231228	180700	972835990	15500	15500	15500	15500	0
84	20231228	180600	972835990	15500	15500	15500	15500	0
85	20231228	180500	972835990	15500	15500	15500	15500	0
86	20231228	180400	972835990	15500	15500	15500	15500	0
87	20231228	180300	972835990	15500	15500	15500	15500	0
88	20231228	180200	972835990	15500	15500	15500	15500	0
89	20231228	180100	972835990	15500	15500	15500	15500	0
90	20231228	180000	972835990	15500	15500	15500	15500	0
91	20231228	175900	972835990	15500	15500	15500	15500	0
92	20231228	175800	972835990	15500	15500	15500	15500	3684
93	20231228	175700	972835990	15500	15500	15500	15500	0
94	20231228	175600	972835990	15500	15500	15500	15500	0
95	20231228	175500	972835990	15500	15500	15500	15500	0
96	20231228	175400	972835990	15500	15500	15500	15500	0
97	20231228	175300	972835990	15500	15500	15500	15500	0
98	20231228	175200	972835990	15500	15500	15500	15500	0
99	20231228	175100	972835990	15500	15500	15500	15500	0
100	20231228	175000	972835990	15500	15500	15500	15500	0
101	20231228	174900	972835990	15500	15500	15500	15500	0
102	20231228	174800	972835990	15500	15500	15500	15500	0
103	20231228	174700	972835990	15500	15500	15500	15500	0
104	20231228	174600	972835990	15500	15500	15500	15500	0
105	20231228	174500	972835990	15500	15500	15500	15500	0
106	20231228	174400	972835990	15500	15500	15500	15500	0
107	20231228	174300	972835990	15500	15500	15500	15500	0
108	20231228	174200	972835990	15500	15500	15500	15500	0
109	20231228	174100	972835990	15500	15500	15500	15500	0
110	20231228	174000	972835990	15500	15500	15500	15500	0
111	20231228	173900	972835990	15500	15500	15500	15500	0
112	20231228	173800	972835990	15500	15500	15500	15500	0
113	20231228	173700	972835990	15500	15500	15500	15500	0
114	20231228	173600	972835990	15500	15500	15500	15500	0
115	20231228	173500	972835990	15500	15500	15500	15500	0
116	20231228	173400	972835990	15500	15500	15500	15500	0
117	20231228	173300	972835990	15500	15500	15500	15500	0
118	20231228	173200	972835990	15500	15500	15500	15500	0
119	20231228	173100	972835990	15500	15500	15500	15500	0
120	20231228	173000	972835990	15500	15500	15500	15500	0
121	20231228	172900	972835990	15500	15500	15500	15500	0
122	20231228	172800	972835990	15500	15500	15500	15500	3684
123	20231228	172700	972835990	15500	15500	15500	15500	0
124	20231228	172600	972835990	15500	15500	15500	15500	0
125	20231228	172500	972835990	15500	15500	15500	15500	0
126	20231228	172400	972835990	15500	15500	15500	15500	0
127	20231228	172300	972835990	15500	15500	15500	15500	0
128	20231228	172200	972835990	15500	15500	15500	15500	0
129	20231228	172100	972835990	15500	15500	15500	15500	0
130	20231228	172000	972835990	15500	15500	15500	15500	0
131	20231228	171900	972835990	15500	15500	15500	15500	0
132	20231228	171800	972835990	15500	15500	15500	15500	0
133	20231228	171700	972835990	15500	15500	15500	15500	0
134	20231228	171600	972835990	15500	15500	15500	15500	0
135	20231228	171500	972835990	15500	15500	15500	15500	0
136	20231228	171400	972835990	15500	15500	15500	15500	0
137	20231228	171300	972835990	15500	15500	15500	15500	0
138	20231228	171200	972835990	15500	15500	15500	15500	0
139	20231228	171100	972835990	15500	15500	15500	15500	0
140	20231228	171000	972835990	15500	15500	15500	15500	0
141	20231228	170900	972835990	15500	15500	15500	15500	0
142	20231228	170800	972835990	15500	15500	15500	15500	0
143	20231228	170700	972835990	15500	15500	15500	15500	0
144	20231228	170600	972835990	15500	15500	15500	15500	0
145	20231228	170500	972835990	15500	15500	15500	15500	0
146	20231228	170400	972835990	15500	15500	15500	15500	0
147	20231228	170300	972835990	15500	15500	15500	15500	0
148	20231228	170200	972835990	15500	15500	15500	15500	0
149	20231228	170100	972835990	15500	15500	15500	15500	0
150	20231228	170000	972835990	15500	15500	15500	15500	0
151	20231228	165900	972835990	15500	15500	15500	15500	0
152	20231228	165800	972835990	15500	15500	15500	15500	3684
153	20231228	165700	972835990	15500	15500	15500	15500	0
154	20231228	165600	972835990	15500	15500	15500	15500	0
155	20231228	165500	972835990	15500	15500	15500	15500	0
156	20231228	165400	972835990	15500	15500	15500	15500	0
157	20231228	165300	972835990	15500	15500	15500	15500	0
158	20231228	165200	972835990	15500	15500	15500	15500	0
159	20231228	165100	972835990	15500	15500	15500	15500	0
160	20231228	165000	972835990	15500	15500	15500	15500	0
161	20231228	164900	972835990	15500	15500	15500	15500	0
162	20231228	164800	972835990	15500	15500	15500	15500	0
163	20231228	164700	972835990	15500	15500	15500	15500	0
164	20231228	164600	972835990	15500	15500	15500	15500	0
165	20231228	164500	972835990	15500	15500	15500	15500	0
166	20231228	164400	972835990	15500	15500	15500	15500	0
167	20231228	164300	972835990	15500	15500	15500	15500	0
168	20231228	164200	972835990	15500	15500	15500	15500	0
169	20231228	164100	972835990	15500	15500	15500	15500	0
170	20231228	164000	972835990	15500	15500	15500	15500	0
171	20231228	163900	972835990	15500	15500	15500	15500	0
172	20231228	163800	972835990	15500	15500	15500	15500	0
173	20231228	163700	972835990	15500	15500	15500	15500	0
174	20231228	163600	972835990	15500	15500	15500	15500	0
175	20231228	163500	972835990	15500	15500	15500	15500	0
176	20231228	163400	972835990	15500	15500	15500	15500	0
177	20231228	163300	972835990	15500	15500	15500	15500	0
178	20231228	163200	972835990	15500	15500	15500	15500	0
179	20231228	163100	972835990	15500	15500	15500	15500	0
180	20231228	163000	972835990	15500	15500	15500	15500	0
181	20231228	162900	972835990	15500	15500	15500	15500	0
182	20231228	162800	972835990	15500	15500	15500	15500	3684
183	20231228	162700	972835990	15500	15500	15500	15500	0
184	20231228	162600	972835990	15500	15500	15500	15500	0
185	20231228	162500	972835990	15500	15500	15500	15500	0
186	20231228	162400	972835990	15500	15500	15500	15500	0
187	20231228	162300	972835990	15500	15500	15500	15500	0
188	20231228	162200	972835990	15500	15500	15500	15500	0
189	20231228	162100	972835990	15500	15500	15500	15500	0
190	20231228	162000	972835990	15500	15500	15500	15500	0
191	20231228	161900	972835990	15500	15500	15500	15500	0
192	20231228	161800	972835990	15500	15500	15500	15500	0
193	20231228	161700	972835990	15500	15500	15500	15500	0
194	20231228	161600	972835990	15500	15500	15500	15500	0
195	20231228	161500	972835990	15500	15500	15500	15500	0
196	20231228	161400	972835990	15500	15500	15500	15500	0
197	20231228	161300	972835990	15500	15500	15500	15500	0
198	20231228	161200	972835990	15500	15500	15500	15500	0
199	20231228	161100	972835990	15500	15500	15500	15500	0
200	20231228	161000	972835990	15500	15500	15500	15500	0
201	20231228	160900	972835990	15500	15500	15500	15500	0
202	20231228	160800	972835990	15500	15500	15500	15500	0
203	20231228	160700	972835990	15500	15500	15500	15500	0
204	20231228	160600	972835990	15500	15500	15500	15500	0
205	20231228	160500	972835990	15500	15500	15500	15500	0
206	20231228	160400	972835990	15500	15500	15500	15500	0
207	20231228	160300	972835990	15500	15500	15500	15500	0
208	20231228	160200	972835990	15500	15500	15500	15500	0
209	20231228	160100	972835990	15500	15500	15500	15500	0
210	20231228	160000	972835990	15500	15500	15500	15500	0
211	20231228	155900	972835990	15500	15500	15500	15500	0
212	20231228	155800	972835990	15500	15500	15500	15500	3684
213	20231228	155700	972835990	15500	15500	15500	15500	0
214	20231228	155600	972835990	15500	15500	15500	15500	0
215	20231228	155500	972835990	15500	15500	15500	15500	0
216	20231228	155400	972835990	15500	15500	15500	15500	0
217	20231228	155300	972835990	15500	15500	15500	15500	0
218	20231228	155200	972835990	15500	15500	15500	15500	0
219	20231228	155100	972835990	15500	15500	15500	15500	0
220	20231228	155000	972835990	15500	15500	15500	15500	0
221	20231228	154900	972835990	15500	15500	15500	15500	0
222	20231228	154800	972835990	15500	15500	15500	15500	0
223	20231228	154700	972835990	15500	15500	15500	15500	0
224	20231228	154600	972835990	15500	15500	15500	15500	0
225	20231228	154500	972835990	15500	15500	15500	15500	0
226	20231228	154400	972835990	15500	15500	15500	15500	0
227	20231228	154300	972835990	15500	15500	15500	15500	0
228	20231228	154200	972835990	15500	15500	15500	15500	0
229	20231228	154100	972835990	15500	15500	15500	15500	0
230	20231228	154000	972835990	15500	15500	15500	15500	0
231	20231228	153900	972835990	15500	15500	15500	15500	0
232	20231228	153800	972835990	15500	15500	15500	15500	0
233	20231228	153700	972835990	15500	15500	15500	15500	0
234	20231228	153600	972835990	15500	15500	15500	15500	0
235	20231228	153500	972835990	15500	15500	15500	15500	0
236	20231228	153400	972835990	15500	15500	15500	15500	0
237	20231228	153300	972835990	15500	15500	15500	15500	0
238	20231228	153200	972835990	15500	15500	15500	15500	0
239	20231228	153100	972835990	15500	15500	15500	15500	0
240	20231228	153000	972835990	15500	15500	15500	15500	3684
241	20231228	152900	915733990	15480	15480	15480	15480	0
242	20231228	152800	915733990	15480	15480	15480	15480	0
243	20231228	152700	915733990	15480	15480	15480	15480	0
244	20231228	152600	915733990	15480	15480	15480	15480	0
245	20231228	152500	915733990	15480	15480	15480	15480	0
246	20231228	152400	915733990	15480	15480	15480	15480	0
247	20231228	152300	915733990	15480	15480	15480	15480	0
248	20231228	152200	915733990	15480	15480	15480	15480	0
249	20231228	152100	915733990	15480	15480	15480	15480	0
250	20231228	152000	915733990	15480	15480	15480	15480	0
251	20231228	151900	915733990	15480	15480	15490	15470	76
252	20231228	151800	914557590	15470	15470	15470	15470	31
253	20231228	151700	914078020	15480	15480	15480	15480	0
254	20231228	151600	914078020	15480	15470	15480	15470	52
255	20231228	151500	913273560	15490	15490	15490	15490	6
256	20231228	151400	913180620	15490	15480	15490	15480	1000
257	20231228	151300	897692420	15460	15460	15470	15460	155
258	20231228	151200	895296070	15460	15460	15460	15460	21
259	20231228	151100	894971410	15460	15440	15460	15440	297
260	20231228	151000	890383950	15450	15450	15450	15450	169
261	20231228	150900	887772900	15460	15460	15460	15460	27
262	20231228	150800	887355480	15470	15470	15470	15460	888
263	20231228	150700	873625220	15470	15470	15470	15470	60
264	20231228	150600	872697020	15470	15470	15470	15470	1
265	20231228	150500	872681550	15470	15470	15470	15470	101
266	20231228	150400	871119080	15480	15470	15480	15470	9
267	20231228	150300	870979800	15470	15470	15470	15470	64
268	20231228	150200	869989720	15470	15470	15470	15470	18
269	20231228	150100	869711260	15450	15470	15470	15440	297
270	20231228	150000	865122920	15450	15450	15450	15450	0
271	20231228	145900	865122920	15450	15450	15450	15450	0
272	20231228	145800	865122920	15450	15450	15450	15450	406
273	20231228	145700	858850220	15460	15460	15460	15460	35
274	20231228	145600	858309120	15460	15460	15460	15460	5
275	20231228	145500	858231820	15460	15460	15460	15460	4
276	20231228	145400	858169980	15460	15460	15460	15460	6
277	20231228	145300	858077220	15470	15470	15470	15470	0
278	20231228	145200	858077220	15470	15470	15470	15470	0
279	20231228	145100	858077220	15470	15470	15470	15470	0
280	20231228	145000	858077220	15470	15470	15470	15470	0
281	20231228	144900	858077220	15470	15460	15470	15460	257
282	20231228	144800	854102670	15460	15460	15460	15460	11
283	20231228	144700	853932610	15460	15460	15460	15460	10
284	20231228	144600	853778010	15460	15460	15460	15460	262
285	20231228	144500	849727490	15460	15460	15460	15460	89
286	20231228	144400	848351550	15460	15460	15460	15460	0
287	20231228	144300	848351550	15460	15460	15460	15460	1
288	20231228	144200	848336090	15460	15460	15460	15460	159
289	20231228	144100	845877950	15460	15460	15460	15460	40
290	20231228	144000	845259550	15470	15470	15470	15470	81
291	20231228	143900	844006480	15470	15470	15470	15470	62
292	20231228	143800	843047340	15440	15440	15440	15440	1
293	20231228	143700	843031900	15440	15440	15440	15440	80
294	20231228	143600	841796700	15440	15440	15440	15440	0
295	20231228	143500	841796700	15440	15470	15470	15440	63
296	20231228	143400	840823950	15440	15440	15440	15440	10
297	20231228	143300	840669550	15440	15440	15440	15440	61
298	20231228	143200	839727710	15440	15440	15440	15440	102
299	20231228	143100	838152830	15450	15450	15450	15450	9
300	20231228	143000	838013780	15450	15440	15450	15440	104
301	20231228	142900	836408000	15450	15440	15450	15440	10
302	20231228	142800	836253590	15430	15430	15430	15430	0
303	20231228	142700	836253590	15430	15430	15430	15430	0
304	20231228	142600	836253590	15430	15430	15430	15430	0
305	20231228	142500	836253590	15430	15430	15430	15430	0
306	20231228	142400	836253590	15430	15430	15430	15430	20
307	20231228	142300	835944990	15440	15440	15440	15440	186
308	20231228	142200	833073150	15440	15440	15440	15440	14
309	20231228	142100	832856990	15430	15430	15430	15430	30
310	20231228	142000	832394090	15430	15430	15430	15430	0
311	20231228	141900	832394090	15430	15430	15430	15430	0
312	20231228	141800	832394090	15430	15430	15430	15430	3
313	20231228	141700	832347800	15430	15430	15430	15430	0
314	20231228	141600	832347800	15430	15440	15440	15430	23
315	20231228	141500	831992880	15440	15440	15440	15440	10
316	20231228	141400	831838480	15440	15450	15450	15430	166
317	20231228	141300	829276450	15450	15450	15450	15440	171
318	20231228	141200	826634700	15450	15450	15450	15450	306
319	20231228	141100	821907000	15450	15440	15450	15440	80
320	20231228	141000	820671300	15450	15440	15450	15440	109
321	20231228	140900	818987840	15430	15450	15450	15430	2575
322	20231228	140800	779248530	15480	15480	15480	15480	0
323	20231228	140700	779248530	15480	15480	15480	15480	0
324	20231228	140600	779248530	15480	15480	15480	15480	0
325	20231228	140500	779248530	15480	15480	15480	15480	0
326	20231228	140400	779248530	15480	15480	15480	15480	0
327	20231228	140300	779248530	15480	15480	15480	15480	1
328	20231228	140200	779233050	15440	15450	15450	15440	42
329	20231228	140100	778584220	15450	15450	15450	15450	68
330	20231228	140000	777533620	15450	15450	15450	15450	0
331	20231228	135900	777533620	15450	15450	15450	15450	9
332	20231228	135800	777394570	15450	15450	15450	15450	0
333	20231228	135700	777394570	15450	15450	15450	15450	1
334	20231228	135600	777379120	15440	15440	15440	15440	0
335	20231228	135500	777379120	15440	15440	15440	15440	0
336	20231228	135400	777379120	15440	15440	15440	15440	128
337	20231228	135300	775402800	15440	15440	15440	15440	1
338	20231228	135200	775387360	15430	15430	15430	15430	0
339	20231228	135100	775387360	15430	15430	15430	15430	161
340	20231228	135000	772903130	15430	15430	15430	15430	210
341	20231228	134900	769662830	15430	15430	15430	15430	0
342	20231228	134800	769662830	15430	15430	15430	15430	30
343	20231228	134700	769199930	15430	15430	15430	15430	30
344	20231228	134600	768737030	15430	15430	15430	15430	101
345	20231228	134500	767178600	15430	15430	15430	15430	0
346	20231228	134400	767178600	15430	15430	15430	15430	0
347	20231228	134300	767178600	15430	15430	15430	15430	0
348	20231228	134200	767178600	15430	15430	15430	15430	0
349	20231228	134100	767178600	15430	15430	15430	15430	525
350	20231228	134000	759077850	15430	15430	15430	15430	7
351	20231228	133900	758969840	15430	15430	15430	15430	1
352	20231228	133800	758954410	15430	15430	15430	15430	1
353	20231228	133700	758938980	15420	15420	15420	15420	0
354	20231228	133600	758938980	15420	15420	15420	15420	0
355	20231228	133500	758938980	15420	15420	15420	15420	38
356	20231228	133400	758353020	15420	15420	15420	15420	170
357	20231228	133300	755731620	15420	15420	15420	15420	242
358	20231228	133200	751999980	15430	15430	15430	15430	100
359	20231228	133100	750456980	15430	15430	15430	15430	150
360	20231228	133000	748142480	15430	15430	15430	15430	100
361	20231228	132900	746599480	15430	15430	15430	15430	8
362	20231228	132800	746476040	15440	15440	15440	15430	152
363	20231228	132700	744130660	15440	15440	15440	15440	148
364	20231228	132600	741845540	15450	15450	15450	15450	0
365	20231228	132500	741845540	15450	15450	15450	15450	1
366	20231228	132400	741830090	15450	15450	15450	15450	1
367	20231228	132300	741814640	15430	15430	15430	15430	5
368	20231228	132200	741737490	15430	15430	15430	15430	3
369	20231228	132100	741691200	15430	15490	15490	15430	164
370	20231228	132000	739160620	15420	15420	15420	15420	45
371	20231228	131900	738466720	15490	15490	15490	15490	0
372	20231228	131800	738466720	15490	15490	15490	15490	10
373	20231228	131700	738311820	15490	15420	15490	15420	538
374	20231228	131600	729980860	15420	15420	15420	15420	0
375	20231228	131500	729980860	15420	15420	15420	15420	0
376	20231228	131400	729980860	15420	15420	15420	15420	0
377	20231228	131300	729980860	15420	15420	15420	15420	0
378	20231228	131200	729980860	15420	15420	15420	15420	0
379	20231228	131100	729980860	15420	15420	15420	15420	0
380	20231228	131000	729980860	15420	15430	15430	15410	3360
381	20231228	130900	678183480	15480	15480	15480	15480	7
382	20231228	130800	678075120	15480	15480	15480	15480	0
383	20231228	130700	678075120	15480	15480	15480	15480	1
384	20231228	130600	678059640	15420	15420	15430	15420	2105
385	20231228	130500	645595540	15430	15430	15430	15430	0
386	20231228	130400	645595540	15430	15430	15430	15430	188
387	20231228	130300	642694700	15420	15430	15430	15420	241
388	20231228	130200	638978280	15430	15430	15430	15430	19
389	20231228	130100	638685110	15420	15430	15430	15420	1478
390	20231228	130000	615879580	15440	15440	15440	15440	2
391	20231228	125900	615848700	15440	15450	15460	15440	1974
392	20231228	125800	585370070	15450	15470	15470	15450	2190
393	20231228	125700	551521400	15480	15480	15480	15480	0
394	20231228	125600	551521400	15480	15480	15480	15480	0
395	20231228	125500	551521400	15480	15480	15480	15480	0
396	20231228	125400	551521400	15480	15480	15480	15480	0
397	20231228	125300	551521400	15480	15480	15480	15480	47
398	20231228	125200	550793840	15480	15470	15490	15460	114
399	20231228	125100	549030920	15470	15470	15470	15470	67
400	20231228	125000	547994430	15470	15470	15470	15470	79
401	20231228	124900	546772300	15470	15480	15480	15470	90
402	20231228	124800	545379120	15490	15490	15490	15490	2
403	20231228	124700	545348140	15500	15500	15500	15500	11
404	20231228	124600	545177640	15460	15460	15460	15460	1
405	20231228	124500	545162180	15470	15470	15470	15470	1
406	20231228	124400	545146710	15460	15470	15470	15460	121
407	20231228	124300	543274850	15490	15490	15490	15490	2
408	20231228	124200	543243870	15460	15460	15460	15460	0
409	20231228	124100	543243870	15460	15460	15460	15460	1
410	20231228	124000	543228410	15460	15470	15470	15460	500
411	20231228	123900	535497590	15480	15470	15480	15470	209
412	20231228	123800	532262520	15470	15480	15480	15470	226
413	20231228	123700	528766140	15480	15480	15480	15480	4
414	20231228	123600	528704220	15480	15500	15500	15480	37
415	20231228	123500	528131300	15500	15500	15500	15500	1
416	20231228	123400	528115800	15500	15500	15500	15500	3
417	20231228	123300	528069300	15500	15500	15500	15500	0
418	20231228	123200	528069300	15500	15500	15500	15500	110
419	20231228	123100	526364300	15500	15500	15500	15500	10
420	20231228	123000	526209300	15500	15500	15500	15500	0
421	20231228	122900	526209300	15500	15500	15500	15500	10
422	20231228	122800	526054300	15500	15500	15500	15500	20
423	20231228	122700	525744300	15470	15470	15470	15470	0
424	20231228	122600	525744300	15470	15470	15470	15470	0
425	20231228	122500	525744300	15470	15470	15470	15470	99
426	20231228	122400	524212770	15470	15470	15470	15470	219
427	20231228	122300	520824840	15470	15470	15470	15470	0
428	20231228	122200	520824840	15470	15470	15470	15470	0
429	20231228	122100	520824840	15470	15470	15470	15470	0
430	20231228	122000	520824840	15470	15470	15470	15470	82
431	20231228	121900	519556300	15470	15470	15470	15470	102
432	20231228	121800	517978360	15490	15490	15490	15490	20
433	20231228	121700	517668560	15460	15460	15460	15460	0
434	20231228	121600	517668560	15460	15460	15460	15460	0
435	20231228	121500	517668560	15460	15460	15460	15460	0
436	20231228	121400	517668560	15460	15460	15460	15460	0
437	20231228	121300	517668560	15460	15460	15460	15460	300
438	20231228	121200	513030560	15500	15500	15500	15500	20
439	20231228	121100	512720560	15460	15460	15460	15460	0
440	20231228	121000	512720560	15460	15460	15460	15460	0
441	20231228	120900	512720560	15460	15500	15500	15460	1306
442	20231228	120800	492516680	15500	15500	15500	15500	30
443	20231228	120700	492051680	15500	15500	15500	15500	0
444	20231228	120600	492051680	15500	15500	15500	15500	10
445	20231228	120500	491896680	15490	15490	15490	15490	5
446	20231228	120400	491819230	15490	15490	15490	15490	0
447	20231228	120300	491819230	15490	15490	15490	15490	1
448	20231228	120200	491803740	15490	15490	15490	15490	0
449	20231228	120100	491803740	15490	15490	15490	15490	0
450	20231228	120000	491803740	15490	15490	15490	15490	504
451	20231228	115900	483996780	15470	15470	15470	15470	100
452	20231228	115800	482449780	15470	15470	15470	15470	20
453	20231228	115700	482140380	15480	15480	15480	15480	86
454	20231228	115600	480809100	15490	15490	15490	15490	0
455	20231228	115500	480809100	15490	15470	15490	15470	529
456	20231228	115400	472625450	15490	15490	15490	15490	0
457	20231228	115300	472625450	15490	15490	15490	15490	10
458	20231228	115200	472470550	15490	15490	15490	15490	0
459	20231228	115100	472470550	15490	15490	15490	15490	146
460	20231228	115000	470209010	15500	15500	15500	15500	5
461	20231228	114900	470131510	15510	15470	15510	15470	79
462	20231228	114800	468907060	15510	15510	15510	15510	0
463	20231228	114700	468907060	15510	15510	15510	15510	0
464	20231228	114600	468907060	15510	15510	15510	15510	0
465	20231228	114500	468907060	15510	15510	15510	15510	1
466	20231228	114400	468891550	15480	15480	15480	15480	0
467	20231228	114300	468891550	15480	15480	15480	15480	0
468	20231228	114200	468891550	15480	15480	15480	15480	0
469	20231228	114100	468891550	15480	15480	15480	15480	0
470	20231228	114000	468891550	15480	15480	15480	15480	225
471	20231228	113900	465408550	15490	15490	15490	15490	154
472	20231228	113800	463023090	15500	15500	15500	15500	0
473	20231228	113700	463023090	15500	15500	15500	15500	90
474	20231228	113600	461628090	15500	15500	15500	15500	0
475	20231228	113500	461628090	15500	15500	15500	15500	96
476	20231228	113400	460140090	15500	15510	15510	15500	116
477	20231228	113300	458342070	15500	15490	15500	15490	784
478	20231228	113200	446197470	15480	15480	15480	15480	10
479	20231228	113100	446042670	15470	15470	15470	15470	11
480	20231228	113000	445872500	15480	15480	15480	15480	0
481	20231228	112900	445872500	15480	15480	15480	15480	95
482	20231228	112800	444401900	15500	15500	15500	15500	0
483	20231228	112700	444401900	15500	15500	15500	15500	0
484	20231228	112600	444401900	15500	15500	15500	15500	0
485	20231228	112500	444401900	15500	15480	15500	15480	180
486	20231228	112400	441613500	15480	15480	15480	15480	0
487	20231228	112300	441613500	15480	15480	15480	15480	0
488	20231228	112200	441613500	15480	15480	15480	15480	0
489	20231228	112100	441613500	15480	15480	15480	15480	0
490	20231228	112000	441613500	15480	15480	15480	15480	3
491	20231228	111900	441567060	15470	15470	15490	15470	147
492	20231228	111800	439292930	15490	15490	15490	15490	200
493	20231228	111700	436194930	15490	15490	15490	15490	20
494	20231228	111600	435885130	15490	15480	15490	15480	200
495	20231228	111500	432787820	15480	15480	15480	15480	1
496	20231228	111400	432772340	15460	15460	15460	15460	140
497	20231228	111300	430607940	15480	15480	15480	15480	1
498	20231228	111200	430592460	15470	15470	15470	15470	88
499	20231228	111100	429231100	15460	15460	15460	15460	1
500	20231228	111000	429215640	15460	15460	15460	15460	1
501	20231228	110900	429200180	15460	15460	15460	15460	0
502	20231228	110800	429200180	15460	15460	15460	15460	10
503	20231228	110700	429045580	15450	15440	15450	15440	210
504	20231228	110600	425801160	15450	15450	15450	15450	0
505	20231228	110500	425801160	15450	15450	15450	15450	10
506	20231228	110400	425646660	15450	15450	15450	15450	1
507	20231228	110300	425631210	15440	15440	15440	15440	41
508	20231228	110200	424998170	15450	15450	15450	15450	0
509	20231228	110100	424998170	15450	15450	15450	15450	0
510	20231228	110000	424998170	15450	15440	15450	15440	24
511	20231228	105900	424627600	15440	15450	15450	15440	250
512	20231228	105800	420767100	15450	15450	15450	15450	65
513	20231228	105700	419762850	15440	15440	15440	15440	0
514	20231228	105600	419762850	15440	15440	15440	15440	100
515	20231228	105500	418218850	15430	15430	15430	15430	0
516	20231228	105400	418218850	15430	15430	15440	15430	166
517	20231228	105300	415657460	15440	15440	15440	15440	0
518	20231228	105200	415657460	15440	15440	15440	15440	5
519	20231228	105100	415580260	15430	15440	15440	15430	31
520	20231228	105000	415101820	15450	15450	15460	15450	351
521	20231228	104900	409678860	15450	15450	15450	15450	0
522	20231228	104800	409678860	15450	15450	15450	15450	11
523	20231228	104700	409508910	15460	15460	15460	15460	20
524	20231228	104600	409199710	15460	15440	15460	15430	601
525	20231228	104500	399925520	15440	15440	15440	15440	2
526	20231228	104400	399894640	15440	15420	15440	15420	11
527	20231228	104300	399724820	15430	15430	15430	15430	0
528	20231228	104200	399724820	15430	15430	15430	15430	0
529	20231228	104100	399724820	15430	15430	15430	15430	20
530	20231228	104000	399416220	15430	15430	15430	15430	0
531	20231228	103900	399416220	15430	15430	15430	15430	600
532	20231228	103800	390158220	15410	15410	15410	15410	19
533	20231228	103700	389865430	15430	15430	15430	15430	2
534	20231228	103600	389834570	15430	15430	15430	15430	75
535	20231228	103500	388677320	15430	15420	15430	15420	247
536	20231228	103400	384866210	15400	15410	15410	15400	600
537	20231228	103300	375622890	15410	15410	15410	15410	0
538	20231228	103200	375622890	15410	15410	15410	15410	30
539	20231228	103100	375160590	15420	15420	15420	15420	10
540	20231228	103000	375006390	15410	15410	15410	15410	110
541	20231228	102900	373311290	15410	15450	15450	15410	41
542	20231228	102800	372679230	15410	15410	15410	15410	100
543	20231228	102700	371138230	15410	15410	15410	15410	1000
544	20231228	102600	355728230	15410	15430	15430	15410	634
545	20231228	102500	345956660	15450	15450	15450	15450	0
546	20231228	102400	345956660	15450	15450	15450	15450	5
547	20231228	102300	345879410	15450	15450	15450	15450	10
548	20231228	102200	345724910	15450	15430	15450	15430	11
549	20231228	102100	345554980	15430	15430	15430	15430	25
550	20231228	102000	345169230	15430	15430	15430	15430	0
551	20231228	101900	345169230	15430	15430	15430	15430	0
552	20231228	101800	345169230	15430	15430	15430	15430	2
553	20231228	101700	345138370	15440	15440	15440	15440	20
554	20231228	101600	344829570	15470	15470	15470	15470	0
555	20231228	101500	344829570	15470	15470	15470	15470	13
556	20231228	101400	344628460	15420	15420	15420	15420	0
557	20231228	101300	344628460	15420	15420	15420	15420	1
558	20231228	101200	344613040	15470	15460	15470	15460	2
559	20231228	101100	344582110	15410	15410	15410	15410	2
560	20231228	101000	344551290	15400	15430	15430	15400	2372
561	20231228	100900	307996330	15440	15450	15450	15440	20
562	20231228	100800	307687520	15440	15440	15440	15440	0
563	20231228	100700	307687520	15440	15440	15440	15440	0
564	20231228	100600	307687520	15440	15450	15450	15440	709
565	20231228	100500	296740550	15450	15490	15490	15450	2
566	20231228	100400	296709610	15480	15480	15480	15480	11
567	20231228	100300	296539330	15480	15450	15480	15450	267
568	20231228	100200	292414060	15440	15440	15440	15440	2
569	20231228	100100	292383180	15430	15430	15430	15430	15
570	20231228	100000	292151730	15430	15430	15430	15430	16
571	20231228	095900	291904850	15440	15440	15440	15440	0
572	20231228	095800	291904850	15440	15420	15440	15420	123
573	20231228	095700	290006470	15430	15400	15430	15400	180
574	20231228	095600	287232940	15400	15400	15400	15400	1
575	20231228	095500	287217540	15390	15390	15390	15390	45
576	20231228	095400	286524990	15380	15380	15380	15380	500
577	20231228	095300	278834990	15380	15380	15380	15380	0
578	20231228	095200	278834990	15380	15450	15460	15380	1692
579	20231228	095100	252780710	15380	15380	15390	15380	1109
580	20231228	095000	235720830	15400	15390	15400	15390	665
581	20231228	094900	225480470	15390	15410	15410	15390	1613
582	20231228	094800	200638640	15430	15430	15430	15430	50
583	20231228	094700	199867140	15430	15430	15430	15430	16
584	20231228	094600	199620260	15430	15430	15430	15430	251
585	20231228	094500	195747330	15400	15440	15440	15400	4555
586	20231228	094400	125525270	15430	15430	15430	15430	0
587	20231228	094300	125525270	15430	15430	15430	15430	110
588	20231228	094200	123827970	15430	15450	15450	15430	324
589	20231228	094100	118826420	15450	15450	15450	15440	87
590	20231228	094000	117482950	15470	15470	15470	15470	1
591	20231228	093900	117467480	15450	15450	15450	15450	2
592	20231228	093800	117436580	15440	15490	15490	15440	818
593	20231228	093700	104779810	15490	15490	15490	15490	3
594	20231228	093600	104733340	15450	15450	15450	15450	6
595	20231228	093500	104640640	15490	15460	15490	15460	246
596	20231228	093400	100834480	15490	15490	15490	15490	35
597	20231228	093300	100292330	15500	15500	15500	15500	0
598	20231228	093200	100292330	15500	15500	15500	15500	1
599	20231228	093100	100276830	15450	15450	15450	15450	0
600	20231228	093000	100276830	15450	15520	15520	15450	36
601	20231228	092900	99720560	15470	15450	15470	15450	250
602	20231228	092800	95853080	15470	15480	15480	15470	101
603	20231228	092700	94290600	15480	15480	15480	15480	0
604	20231228	092600	94290600	15480	15480	15480	15480	20
605	20231228	092500	93981000	15450	15460	15460	15430	502
606	20231228	092400	86233720	15460	15460	15460	15460	50
607	20231228	092300	85460720	15460	15490	15490	15460	150
608	20231228	092200	83140660	15530	15530	15530	15530	10
609	20231228	092100	82985360	15530	15530	15530	15530	1
610	20231228	092000	82969830	15490	15490	15490	15490	3
611	20231228	091900	82923360	15530	15530	15530	15530	5
612	20231228	091800	82845710	15530	15550	15550	15530	13
613	20231228	091700	82643620	15550	15550	15550	15550	0
614	20231228	091600	82643620	15550	15550	15550	15550	1
615	20231228	091500	82628070	15450	15450	15450	15450	60
616	20231228	091400	81701070	15450	15450	15450	15450	74
617	20231228	091300	80557770	15450	15450	15450	15450	32
618	20231228	091200	80063370	15420	15420	15430	15420	50
619	20231228	091100	79292200	15410	15440	15440	15410	1301
620	20231228	091000	59223790	15450	15460	15460	15450	144
621	20231228	090900	56998890	15460	15480	15480	15460	523
622	20231228	090800	48908460	15480	15480	15480	15480	71
623	20231228	090700	47809380	15470	15470	15470	15470	0
624	20231228	090600	47809380	15470	15480	15480	15470	60
625	20231228	090500	46880680	15480	15500	15500	15470	272
626	20231228	090400	42671080	15500	15500	15590	15480	615
627	20231228	090300	33148370	15500	15510	15600	15500	1041
628	20231228	090200	17009270	15550	15550	15550	15550	0
629	20231228	090100	17009270	15550	15560	15560	15550	674
630	20231228	090000	6521840	15650	15560	15650	15560	417