KissMeData/102460/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	200200	370061880	16000	16000	16000	16000	268
3	20231227	200100	370061880	16000	16000	16000	16000	0
4	20231227	200000	370061880	16000	16000	16000	16000	0
5	20231227	195900	370061880	16000	16000	16000	16000	0
6	20231227	195800	370061880	16000	16000	16000	16000	0
7	20231227	195700	370061880	16000	16000	16000	16000	0
8	20231227	195600	370061880	16000	16000	16000	16000	0
9	20231227	195500	370061880	16000	16000	16000	16000	0
10	20231227	195400	370061880	16000	16000	16000	16000	0
11	20231227	195300	370061880	16000	16000	16000	16000	0
12	20231227	195200	370061880	16000	16000	16000	16000	0
13	20231227	195100	370061880	16000	16000	16000	16000	0
14	20231227	195000	370061880	16000	16000	16000	16000	0
15	20231227	194900	370061880	16000	16000	16000	16000	0
16	20231227	194800	370061880	16000	16000	16000	16000	0
17	20231227	194700	370061880	16000	16000	16000	16000	0
18	20231227	194600	370061880	16000	16000	16000	16000	0
19	20231227	194500	370061880	16000	16000	16000	16000	0
20	20231227	194400	370061880	16000	16000	16000	16000	0
21	20231227	194300	370061880	16000	16000	16000	16000	0
22	20231227	194200	370061880	16000	16000	16000	16000	0
23	20231227	194100	370061880	16000	16000	16000	16000	0
24	20231227	194000	370061880	16000	16000	16000	16000	0
25	20231227	193900	370061880	16000	16000	16000	16000	0
26	20231227	193800	370061880	16000	16000	16000	16000	0
27	20231227	193700	370061880	16000	16000	16000	16000	0
28	20231227	193600	370061880	16000	16000	16000	16000	0
29	20231227	193500	370061880	16000	16000	16000	16000	0
30	20231227	193400	370061880	16000	16000	16000	16000	0
31	20231227	193300	370061880	16000	16000	16000	16000	0
32	20231227	193200	370061880	16000	16000	16000	16000	268
33	20231227	193100	370061880	16000	16000	16000	16000	0
34	20231227	193000	370061880	16000	16000	16000	16000	0
35	20231227	192900	370061880	16000	16000	16000	16000	0
36	20231227	192800	370061880	16000	16000	16000	16000	0
37	20231227	192700	370061880	16000	16000	16000	16000	0
38	20231227	192600	370061880	16000	16000	16000	16000	0
39	20231227	192500	370061880	16000	16000	16000	16000	0
40	20231227	192400	370061880	16000	16000	16000	16000	0
41	20231227	192300	370061880	16000	16000	16000	16000	0
42	20231227	192200	370061880	16000	16000	16000	16000	0
43	20231227	192100	370061880	16000	16000	16000	16000	0
44	20231227	192000	370061880	16000	16000	16000	16000	0
45	20231227	191900	370061880	16000	16000	16000	16000	0
46	20231227	191800	370061880	16000	16000	16000	16000	0
47	20231227	191700	370061880	16000	16000	16000	16000	0
48	20231227	191600	370061880	16000	16000	16000	16000	0
49	20231227	191500	370061880	16000	16000	16000	16000	0
50	20231227	191400	370061880	16000	16000	16000	16000	0
51	20231227	191300	370061880	16000	16000	16000	16000	0
52	20231227	191200	370061880	16000	16000	16000	16000	0
53	20231227	191100	370061880	16000	16000	16000	16000	0
54	20231227	191000	370061880	16000	16000	16000	16000	0
55	20231227	190900	370061880	16000	16000	16000	16000	0
56	20231227	190800	370061880	16000	16000	16000	16000	0
57	20231227	190700	370061880	16000	16000	16000	16000	0
58	20231227	190600	370061880	16000	16000	16000	16000	0
59	20231227	190500	370061880	16000	16000	16000	16000	0
60	20231227	190400	370061880	16000	16000	16000	16000	0
61	20231227	190300	370061880	16000	16000	16000	16000	0
62	20231227	190200	370061880	16000	16000	16000	16000	268
63	20231227	190100	370061880	16000	16000	16000	16000	0
64	20231227	190000	370061880	16000	16000	16000	16000	0
65	20231227	185900	370061880	16000	16000	16000	16000	0
66	20231227	185800	370061880	16000	16000	16000	16000	0
67	20231227	185700	370061880	16000	16000	16000	16000	0
68	20231227	185600	370061880	16000	16000	16000	16000	0
69	20231227	185500	370061880	16000	16000	16000	16000	0
70	20231227	185400	370061880	16000	16000	16000	16000	0
71	20231227	185300	370061880	16000	16000	16000	16000	0
72	20231227	185200	370061880	16000	16000	16000	16000	0
73	20231227	185100	370061880	16000	16000	16000	16000	0
74	20231227	185000	370061880	16000	16000	16000	16000	0
75	20231227	184900	370061880	16000	16000	16000	16000	0
76	20231227	184800	370061880	16000	16000	16000	16000	0
77	20231227	184700	370061880	16000	16000	16000	16000	0
78	20231227	184600	370061880	16000	16000	16000	16000	0
79	20231227	184500	370061880	16000	16000	16000	16000	0
80	20231227	184400	370061880	16000	16000	16000	16000	0
81	20231227	184300	370061880	16000	16000	16000	16000	0
82	20231227	184200	370061880	16000	16000	16000	16000	0
83	20231227	184100	370061880	16000	16000	16000	16000	0
84	20231227	184000	370061880	16000	16000	16000	16000	0
85	20231227	183900	370061880	16000	16000	16000	16000	0
86	20231227	183800	370061880	16000	16000	16000	16000	0
87	20231227	183700	370061880	16000	16000	16000	16000	0
88	20231227	183600	370061880	16000	16000	16000	16000	0
89	20231227	183500	370061880	16000	16000	16000	16000	0
90	20231227	183400	370061880	16000	16000	16000	16000	0
91	20231227	183300	370061880	16000	16000	16000	16000	0
92	20231227	183200	370061880	16000	16000	16000	16000	268
93	20231227	183100	370061880	16000	16000	16000	16000	0
94	20231227	183000	370061880	16000	16000	16000	16000	0
95	20231227	182900	370061880	16000	16000	16000	16000	0
96	20231227	182800	370061880	16000	16000	16000	16000	0
97	20231227	182700	370061880	16000	16000	16000	16000	0
98	20231227	182600	370061880	16000	16000	16000	16000	0
99	20231227	182500	370061880	16000	16000	16000	16000	0
100	20231227	182400	370061880	16000	16000	16000	16000	0
101	20231227	182300	370061880	16000	16000	16000	16000	0
102	20231227	182200	370061880	16000	16000	16000	16000	0
103	20231227	182100	370061880	16000	16000	16000	16000	0
104	20231227	182000	370061880	16000	16000	16000	16000	0
105	20231227	181900	370061880	16000	16000	16000	16000	0
106	20231227	181800	370061880	16000	16000	16000	16000	0
107	20231227	181700	370061880	16000	16000	16000	16000	0
108	20231227	181600	370061880	16000	16000	16000	16000	0
109	20231227	181500	370061880	16000	16000	16000	16000	0
110	20231227	181400	370061880	16000	16000	16000	16000	0
111	20231227	181300	370061880	16000	16000	16000	16000	0
112	20231227	181200	370061880	16000	16000	16000	16000	0
113	20231227	181100	370061880	16000	16000	16000	16000	0
114	20231227	181000	370061880	16000	16000	16000	16000	0
115	20231227	180900	370061880	16000	16000	16000	16000	0
116	20231227	180800	370061880	16000	16000	16000	16000	0
117	20231227	180700	370061880	16000	16000	16000	16000	0
118	20231227	180600	370061880	16000	16000	16000	16000	0
119	20231227	180500	370061880	16000	16000	16000	16000	0
120	20231227	180400	370061880	16000	16000	16000	16000	0
121	20231227	180300	370061880	16000	16000	16000	16000	0
122	20231227	180200	370061880	16000	16000	16000	16000	268
123	20231227	180100	370061880	16000	16000	16000	16000	0
124	20231227	180000	370061880	16000	16000	16000	16000	0
125	20231227	175900	370061880	16000	16000	16000	16000	0
126	20231227	175800	370061880	16000	16000	16000	16000	0
127	20231227	175700	370061880	16000	16000	16000	16000	0
128	20231227	175600	370061880	16000	16000	16000	16000	0
129	20231227	175500	370061880	16000	16000	16000	16000	0
130	20231227	175400	370061880	16000	16000	16000	16000	0
131	20231227	175300	370061880	16000	16000	16000	16000	0
132	20231227	175200	370061880	16000	16000	16000	16000	0
133	20231227	175100	370061880	16000	16000	16000	16000	0
134	20231227	175000	370061880	16000	16000	16000	16000	0
135	20231227	174900	370061880	16000	16000	16000	16000	0
136	20231227	174800	370061880	16000	16000	16000	16000	0
137	20231227	174700	370061880	16000	16000	16000	16000	0
138	20231227	174600	370061880	16000	16000	16000	16000	0
139	20231227	174500	370061880	16000	16000	16000	16000	0
140	20231227	174400	370061880	16000	16000	16000	16000	0
141	20231227	174300	370061880	16000	16000	16000	16000	0
142	20231227	174200	370061880	16000	16000	16000	16000	0
143	20231227	174100	370061880	16000	16000	16000	16000	0
144	20231227	174000	370061880	16000	16000	16000	16000	0
145	20231227	173900	370061880	16000	16000	16000	16000	0
146	20231227	173800	370061880	16000	16000	16000	16000	0
147	20231227	173700	370061880	16000	16000	16000	16000	0
148	20231227	173600	370061880	16000	16000	16000	16000	0
149	20231227	173500	370061880	16000	16000	16000	16000	0
150	20231227	173400	370061880	16000	16000	16000	16000	0
151	20231227	173300	370061880	16000	16000	16000	16000	0
152	20231227	173200	370061880	16000	16000	16000	16000	268
153	20231227	173100	370061880	16000	16000	16000	16000	0
154	20231227	173000	370061880	16000	16000	16000	16000	0
155	20231227	172900	370061880	16000	16000	16000	16000	0
156	20231227	172800	370061880	16000	16000	16000	16000	0
157	20231227	172700	370061880	16000	16000	16000	16000	0
158	20231227	172600	370061880	16000	16000	16000	16000	0
159	20231227	172500	370061880	16000	16000	16000	16000	0
160	20231227	172400	370061880	16000	16000	16000	16000	0
161	20231227	172300	370061880	16000	16000	16000	16000	0
162	20231227	172200	370061880	16000	16000	16000	16000	0
163	20231227	172100	370061880	16000	16000	16000	16000	0
164	20231227	172000	370061880	16000	16000	16000	16000	0
165	20231227	171900	370061880	16000	16000	16000	16000	0
166	20231227	171800	370061880	16000	16000	16000	16000	0
167	20231227	171700	370061880	16000	16000	16000	16000	0
168	20231227	171600	370061880	16000	16000	16000	16000	0
169	20231227	171500	370061880	16000	16000	16000	16000	0
170	20231227	171400	370061880	16000	16000	16000	16000	0
171	20231227	171300	370061880	16000	16000	16000	16000	0
172	20231227	171200	370061880	16000	16000	16000	16000	0
173	20231227	171100	370061880	16000	16000	16000	16000	0
174	20231227	171000	370061880	16000	16000	16000	16000	0
175	20231227	170900	370061880	16000	16000	16000	16000	0
176	20231227	170800	370061880	16000	16000	16000	16000	0
177	20231227	170700	370061880	16000	16000	16000	16000	0
178	20231227	170600	370061880	16000	16000	16000	16000	0
179	20231227	170500	370061880	16000	16000	16000	16000	0
180	20231227	170400	370061880	16000	16000	16000	16000	0
181	20231227	170300	370061880	16000	16000	16000	16000	0
182	20231227	170200	370061880	16000	16000	16000	16000	268
183	20231227	170100	370061880	16000	16000	16000	16000	0
184	20231227	170000	370061880	16000	16000	16000	16000	0
185	20231227	165900	370061880	16000	16000	16000	16000	0
186	20231227	165800	370061880	16000	16000	16000	16000	0
187	20231227	165700	370061880	16000	16000	16000	16000	0
188	20231227	165600	370061880	16000	16000	16000	16000	0
189	20231227	165500	370061880	16000	16000	16000	16000	0
190	20231227	165400	370061880	16000	16000	16000	16000	0
191	20231227	165300	370061880	16000	16000	16000	16000	0
192	20231227	165200	370061880	16000	16000	16000	16000	0
193	20231227	165100	370061880	16000	16000	16000	16000	0
194	20231227	165000	370061880	16000	16000	16000	16000	0
195	20231227	164900	370061880	16000	16000	16000	16000	0
196	20231227	164800	370061880	16000	16000	16000	16000	0
197	20231227	164700	370061880	16000	16000	16000	16000	0
198	20231227	164600	370061880	16000	16000	16000	16000	0
199	20231227	164500	370061880	16000	16000	16000	16000	0
200	20231227	164400	370061880	16000	16000	16000	16000	0
201	20231227	164300	370061880	16000	16000	16000	16000	0
202	20231227	164200	370061880	16000	16000	16000	16000	0
203	20231227	164100	370061880	16000	16000	16000	16000	0
204	20231227	164000	370061880	16000	16000	16000	16000	0
205	20231227	163900	370061880	16000	16000	16000	16000	0
206	20231227	163800	370061880	16000	16000	16000	16000	0
207	20231227	163700	370061880	16000	16000	16000	16000	0
208	20231227	163600	370061880	16000	16000	16000	16000	0
209	20231227	163500	370061880	16000	16000	16000	16000	0
210	20231227	163400	370061880	16000	16000	16000	16000	0
211	20231227	163300	370061880	16000	16000	16000	16000	0
212	20231227	163200	370061880	16000	16000	16000	16000	268
213	20231227	163100	370061880	16000	16000	16000	16000	0
214	20231227	163000	370061880	16000	16000	16000	16000	0
215	20231227	162900	370061880	16000	16000	16000	16000	0
216	20231227	162800	370061880	16000	16000	16000	16000	0
217	20231227	162700	370061880	16000	16000	16000	16000	0
218	20231227	162600	370061880	16000	16000	16000	16000	0
219	20231227	162500	370061880	16000	16000	16000	16000	0
220	20231227	162400	370061880	16000	16000	16000	16000	0
221	20231227	162300	370061880	16000	16000	16000	16000	0
222	20231227	162200	370061880	16000	16000	16000	16000	0
223	20231227	162100	370061880	16000	16000	16000	16000	0
224	20231227	162000	370061880	16000	16000	16000	16000	0
225	20231227	161900	370061880	16000	16000	16000	16000	0
226	20231227	161800	370061880	16000	16000	16000	16000	0
227	20231227	161700	370061880	16000	16000	16000	16000	0
228	20231227	161600	370061880	16000	16000	16000	16000	0
229	20231227	161500	370061880	16000	16000	16000	16000	0
230	20231227	161400	370061880	16000	16000	16000	16000	0
231	20231227	161300	370061880	16000	16000	16000	16000	0
232	20231227	161200	370061880	16000	16000	16000	16000	0
233	20231227	161100	370061880	16000	16000	16000	16000	0
234	20231227	161000	370061880	16000	16000	16000	16000	0
235	20231227	160900	370061880	16000	16000	16000	16000	0
236	20231227	160800	370061880	16000	16000	16000	16000	0
237	20231227	160700	370061880	16000	16000	16000	16000	0
238	20231227	160600	370061880	16000	16000	16000	16000	0
239	20231227	160500	370061880	16000	16000	16000	16000	0
240	20231227	160400	370061880	16000	16000	16000	16000	0
241	20231227	160300	370061880	16000	16000	16000	16000	0
242	20231227	160200	370061880	16000	16000	16000	16000	268
243	20231227	160100	370061880	16000	16000	16000	16000	0
244	20231227	160000	370061880	16000	16000	16000	16000	0
245	20231227	155900	370061880	16000	16000	16000	16000	0
246	20231227	155800	370061880	16000	16000	16000	16000	0
247	20231227	155700	370061880	16000	16000	16000	16000	0
248	20231227	155600	370061880	16000	16000	16000	16000	0
249	20231227	155500	370061880	16000	16000	16000	16000	0
250	20231227	155400	370061880	16000	16000	16000	16000	0
251	20231227	155300	370061880	16000	16000	16000	16000	0
252	20231227	155200	370061880	16000	16000	16000	16000	0
253	20231227	155100	370061880	16000	16000	16000	16000	0
254	20231227	155000	370061880	16000	16000	16000	16000	0
255	20231227	154900	370061880	16000	16000	16000	16000	0
256	20231227	154800	370061880	16000	16000	16000	16000	0
257	20231227	154700	370061880	16000	16000	16000	16000	0
258	20231227	154600	370061880	16000	16000	16000	16000	0
259	20231227	154500	370061880	16000	16000	16000	16000	0
260	20231227	154400	370061880	16000	16000	16000	16000	0
261	20231227	154300	370061880	16000	16000	16000	16000	0
262	20231227	154200	370061880	16000	16000	16000	16000	0
263	20231227	154100	370061880	16000	16000	16000	16000	0
264	20231227	154000	370061880	16000	16000	16000	16000	0
265	20231227	153900	370061880	16000	16000	16000	16000	0
266	20231227	153800	370061880	16000	16000	16000	16000	0
267	20231227	153700	370061880	16000	16000	16000	16000	0
268	20231227	153600	370061880	16000	16000	16000	16000	0
269	20231227	153500	370061880	16000	16000	16000	16000	0
270	20231227	153400	370061880	16000	16000	16000	16000	0
271	20231227	153300	370061880	16000	16000	16000	16000	0
272	20231227	153200	370061880	16000	16000	16000	16000	268
273	20231227	153100	370061880	16000	16000	16000	16000	0
274	20231227	153000	370061880	16000	16000	16000	16000	268
275	20231227	152900	365773880	15900	15900	15900	15900	0
276	20231227	152800	365773880	15900	15900	15900	15900	0
277	20231227	152700	365773880	15900	15900	15900	15900	0
278	20231227	152600	365773880	15900	15900	15900	15900	0
279	20231227	152500	365773880	15900	15900	15900	15900	0
280	20231227	152400	365773880	15900	15900	15900	15900	0
281	20231227	152300	365773880	15900	15900	15900	15900	0
282	20231227	152200	365773880	15900	15900	15900	15900	0
283	20231227	152100	365773880	15900	15900	15900	15900	0
284	20231227	152000	365773880	15900	15900	15900	15900	0
285	20231227	151900	365773880	15900	15900	15900	15870	14
286	20231227	151800	365551340	15860	15860	15860	15860	1
287	20231227	151700	365535480	15970	15970	15970	15970	1
288	20231227	151600	365519510	15860	15880	15880	15860	369
289	20231227	151500	359665450	15980	15980	15980	15980	1
290	20231227	151400	359649470	15860	15990	15990	15860	577
291	20231227	151300	350497470	15990	15990	15990	15990	0
292	20231227	151200	350497470	15990	15990	15990	15990	1
293	20231227	151100	350481480	15870	15900	15900	15870	400
294	20231227	151000	344132100	15950	15950	15950	15950	0
295	20231227	150900	344132100	15950	15880	15950	15880	308
296	20231227	150800	339224750	15880	15880	15880	15880	46
297	20231227	150700	338494270	16000	16000	16000	16000	0
298	20231227	150600	338494270	16000	15940	16000	15940	354
299	20231227	150500	332836860	15870	15870	15870	15870	95
300	20231227	150400	331329210	15870	15870	15870	15870	0
301	20231227	150300	331329210	15870	15870	15870	15870	0
302	20231227	150200	331329210	15870	15880	15880	15870	3
303	20231227	150100	331281590	15950	15950	15950	15950	4
304	20231227	150000	331217790	15940	15940	15940	15940	0
305	20231227	145900	331217790	15940	15940	15940	15940	0
306	20231227	145800	331217790	15940	15940	15940	15940	0
307	20231227	145700	331217790	15940	15940	15940	15940	16
308	20231227	145600	330962750	15940	15940	15940	15940	0
309	20231227	145500	330962750	15940	15940	15940	15940	240
310	20231227	145400	327137150	15890	15890	15890	15890	10
311	20231227	145300	326978250	15890	15890	15890	15890	0
312	20231227	145200	326978250	15890	15890	15890	15890	0
313	20231227	145100	326978250	15890	15890	15890	15890	634
314	20231227	145000	316903990	15890	15900	15900	15890	539
315	20231227	144900	308338570	15900	15900	15900	15900	0
316	20231227	144800	308338570	15900	15900	15900	15900	0
317	20231227	144700	308338570	15900	15900	15900	15900	21
318	20231227	144600	308004670	15900	15900	15900	15900	100
319	20231227	144500	306414670	15990	15990	15990	15990	1
320	20231227	144400	306398680	15900	15900	15900	15900	0
321	20231227	144300	306398680	15900	16000	16000	15900	41
322	20231227	144200	305746560	15910	15910	15910	15910	73
323	20231227	144100	304585130	15900	15900	15900	15900	0
324	20231227	144000	304585130	15900	15910	15910	15900	29
325	20231227	143900	304123760	15910	15910	15910	15910	0
326	20231227	143800	304123760	15910	15910	15910	15910	10
327	20231227	143700	303964660	16000	16000	16000	16000	0
328	20231227	143600	303964660	16000	16000	16000	16000	0
329	20231227	143500	303964660	16000	16000	16000	16000	0
330	20231227	143400	303964660	16000	16000	16000	16000	0
331	20231227	143300	303964660	16000	15920	16000	15920	8
332	20231227	143200	303837140	15910	15920	15920	15910	180
333	20231227	143100	300971840	16000	16000	16000	16000	0
334	20231227	143000	300971840	16000	16000	16000	16000	0
335	20231227	142900	300971840	16000	16000	16000	16000	0
336	20231227	142800	300971840	16000	16000	16000	16000	0
337	20231227	142700	300971840	16000	16000	16000	16000	0
338	20231227	142600	300971840	16000	16000	16000	16000	0
339	20231227	142500	300971840	16000	16000	16000	16000	0
340	20231227	142400	300971840	16000	16000	16000	16000	0
341	20231227	142300	300971840	16000	16000	16000	16000	0
342	20231227	142200	300971840	16000	16000	16000	16000	0
343	20231227	142100	300971840	16000	16000	16000	16000	52
344	20231227	142000	300139840	16000	15920	16000	15920	164
345	20231227	141900	297528880	15920	16010	16010	15920	19
346	20231227	141800	297226310	16030	16030	16030	16030	0
347	20231227	141700	297226310	16030	16030	16030	16030	0
348	20231227	141600	297226310	16030	16030	16030	16030	26
349	20231227	141500	296809530	16030	16030	16030	16030	10
350	20231227	141400	296649230	16030	15890	16030	15890	228
351	20231227	141300	293024910	15890	15890	15890	15890	72
352	20231227	141200	291880830	15890	15890	15890	15890	0
353	20231227	141100	291880830	15890	15890	15890	15890	0
354	20231227	141000	291880830	15890	15850	15890	15850	13
355	20231227	140900	291674660	15890	15890	15890	15890	0
356	20231227	140800	291674660	15890	15890	15890	15890	7
357	20231227	140700	291563430	15890	15950	15950	15890	19
358	20231227	140600	291261160	16090	16090	16090	16090	0
359	20231227	140500	291261160	16090	16090	16090	16090	0
360	20231227	140400	291261160	16090	16090	16090	16090	0
361	20231227	140300	291261160	16090	16090	16090	16090	0
362	20231227	140200	291261160	16090	16090	16090	16090	0
363	20231227	140100	291261160	16090	16090	16090	16090	0
364	20231227	140000	291261160	16090	16090	16090	16090	0
365	20231227	135900	291261160	16090	16090	16090	16090	0
366	20231227	135800	291261160	16090	16090	16090	16090	0
367	20231227	135700	291261160	16090	16090	16090	16090	0
368	20231227	135600	291261160	16090	16090	16090	16090	0
369	20231227	135500	291261160	16090	16090	16090	16090	1
370	20231227	135400	291245070	16090	16090	16090	16090	0
371	20231227	135300	291245070	16090	16090	16090	16090	2
372	20231227	135200	291212890	16100	16070	16100	16070	228
373	20231227	135100	287545370	16050	15990	16050	15990	319
374	20231227	135000	282438560	15990	15990	15990	15990	0
375	20231227	134900	282438560	15990	15980	15990	15980	100
376	20231227	134800	280839870	15980	15980	15980	15980	0
377	20231227	134700	280839870	15980	15960	15980	15960	5
378	20231227	134600	280760020	15920	15880	15920	15880	611
379	20231227	134500	271045940	15880	15880	15880	15880	0
380	20231227	134400	271045940	15880	15880	15880	15880	0
381	20231227	134300	271045940	15880	15860	15880	15860	474
382	20231227	134200	263521680	15860	15860	15860	15860	15
383	20231227	134100	263283780	15880	15880	15880	15880	0
384	20231227	134000	263283780	15880	15880	15880	15880	4
385	20231227	133900	263220260	15880	15880	15880	15880	8
386	20231227	133800	263093220	15880	15880	15880	15880	0
387	20231227	133700	263093220	15880	15880	15880	15880	0
388	20231227	133600	263093220	15880	15880	15880	15880	1
389	20231227	133500	263077340	15840	15840	15840	15840	0
390	20231227	133400	263077340	15840	15840	15840	15840	30
391	20231227	133300	262602140	15880	15880	15880	15880	0
392	20231227	133200	262602140	15880	15880	15880	15880	0
393	20231227	133100	262602140	15880	15880	15880	15850	466
394	20231227	133000	255213250	15880	15880	15880	15880	0
395	20231227	132900	255213250	15880	15900	15900	15880	5
396	20231227	132800	255133830	15880	15880	15880	15880	1
397	20231227	132700	255117950	15880	15880	15880	15880	0
398	20231227	132600	255117950	15880	15880	15880	15880	0
399	20231227	132500	255117950	15880	15880	15880	15880	0
400	20231227	132400	255117950	15880	15890	15890	15880	37
401	20231227	132300	254530090	15900	15900	15900	15900	2
402	20231227	132200	254498290	15900	15900	15900	15900	0
403	20231227	132100	254498290	15900	15900	15900	15900	2
404	20231227	132000	254466490	15900	15900	15900	15900	0
405	20231227	131900	254466490	15900	15900	15900	15900	0
406	20231227	131800	254466490	15900	15900	15900	15900	1
407	20231227	131700	254450590	15900	15900	15900	15900	0
408	20231227	131600	254450590	15900	15900	15900	15900	5
409	20231227	131500	254371090	15900	15900	15900	15900	20
410	20231227	131400	254053090	15920	15920	15920	15920	0
411	20231227	131300	254053090	15920	15920	15920	15920	0
412	20231227	131200	254053090	15920	15920	15920	15920	10
413	20231227	131100	253893890	15920	15920	15920	15920	0
414	20231227	131000	253893890	15920	15920	15920	15920	10
415	20231227	130900	253734690	15930	15930	15930	15930	0
416	20231227	130800	253734690	15930	15930	15930	15930	0
417	20231227	130700	253734690	15930	15930	15930	15930	3
418	20231227	130600	253686900	15920	15920	15920	15920	0
419	20231227	130500	253686900	15920	15920	15920	15920	0
420	20231227	130400	253686900	15920	15920	15920	15920	0
421	20231227	130300	253686900	15920	15860	15920	15860	165
422	20231227	130200	251067300	15920	15920	15920	15920	0
423	20231227	130100	251067300	15920	15920	15920	15920	4
424	20231227	130000	251003620	15920	15920	15920	15920	0
425	20231227	125900	251003620	15920	15920	15920	15920	4
426	20231227	125800	250939940	15920	15920	15920	15920	0
427	20231227	125700	250939940	15920	15920	15920	15920	0
428	20231227	125600	250939940	15920	15920	15920	15920	0
429	20231227	125500	250939940	15920	15920	15920	15920	0
430	20231227	125400	250939940	15920	15920	15920	15920	0
431	20231227	125300	250939940	15920	15920	15920	15920	0
432	20231227	125200	250939940	15920	15920	15920	15920	0
433	20231227	125100	250939940	15920	15920	15920	15920	0
434	20231227	125000	250939940	15920	15920	15920	15920	0
435	20231227	124900	250939940	15920	15920	15920	15920	0
436	20231227	124800	250939940	15920	15920	15920	15920	0
437	20231227	124700	250939940	15920	15920	15920	15920	0
438	20231227	124600	250939940	15920	15920	15920	15920	0
439	20231227	124500	250939940	15920	15920	15920	15920	0
440	20231227	124400	250939940	15920	15920	15920	15920	1
441	20231227	124300	250924020	15860	15860	15860	15860	6
442	20231227	124200	250828860	15860	15860	15860	15860	0
443	20231227	124100	250828860	15860	15860	15860	15860	0
444	20231227	124000	250828860	15860	15880	15880	15850	658
445	20231227	123900	240394410	15970	15970	15970	15970	0
446	20231227	123800	240394410	15970	15970	15970	15970	0
447	20231227	123700	240394410	15970	15970	15970	15970	88
448	20231227	123600	238989050	15970	15900	15970	15870	52
449	20231227	123500	238162660	15970	15970	15970	15970	0
450	20231227	123400	238162660	15970	15970	15970	15970	1
451	20231227	123300	238146690	15970	15970	15970	15970	0
452	20231227	123200	238146690	15970	15970	15970	15970	2
453	20231227	123100	238114750	15970	15970	15970	15970	2
454	20231227	123000	238082810	15970	15970	15970	15970	0
455	20231227	122900	238082810	15970	15970	15970	15970	0
456	20231227	122800	238082810	15970	15950	15970	15950	32
457	20231227	122700	237572380	15950	15950	15950	15950	0
458	20231227	122600	237572380	15950	15950	15950	15950	0
459	20231227	122500	237572380	15950	15950	15950	15950	1
460	20231227	122400	237556430	15860	15860	15860	15860	0
461	20231227	122300	237556430	15860	15860	15860	15860	0
462	20231227	122200	237556430	15860	15860	15860	15860	0
463	20231227	122100	237556430	15860	15860	15860	15860	353
464	20231227	122000	231957850	15860	15860	15860	15860	0
465	20231227	121900	231957850	15860	15860	15860	15860	0
466	20231227	121800	231957850	15860	15860	15860	15860	0
467	20231227	121700	231957850	15860	15860	15860	15860	0
468	20231227	121600	231957850	15860	15860	15860	15860	0
469	20231227	121500	231957850	15860	15860	15860	15860	0
470	20231227	121400	231957850	15860	15860	15860	15860	0
471	20231227	121300	231957850	15860	15860	15860	15860	0
472	20231227	121200	231957850	15860	15860	15860	15860	1
473	20231227	121100	231941990	15900	15900	15900	15900	0
474	20231227	121000	231941990	15900	15900	15900	15900	201
475	20231227	120900	228746090	15840	15840	15840	15840	0
476	20231227	120800	228746090	15840	15840	15840	15840	0
477	20231227	120700	228746090	15840	15840	15840	15840	70
478	20231227	120600	227637290	15840	15840	15840	15840	0
479	20231227	120500	227637290	15840	15840	15840	15840	0
480	20231227	120400	227637290	15840	15840	15840	15840	0
481	20231227	120300	227637290	15840	15840	15840	15840	0
482	20231227	120200	227637290	15840	15900	15900	15840	501
483	20231227	120100	219685770	15900	15900	15900	15900	0
484	20231227	120000	219685770	15900	15920	15920	15900	17
485	20231227	115900	219415170	15920	15920	15920	15920	0
486	20231227	115800	219415170	15920	15920	15920	15920	0
487	20231227	115700	219415170	15920	15920	15920	15920	0
488	20231227	115600	219415170	15920	15920	15920	15920	0
489	20231227	115500	219415170	15920	15920	15920	15920	1
490	20231227	115400	219399250	15920	15920	15920	15920	0
491	20231227	115300	219399250	15920	15920	15920	15920	5
492	20231227	115200	219319650	15950	15950	15950	15950	25
493	20231227	115100	218920900	15950	15950	15950	15950	0
494	20231227	115000	218920900	15950	15940	15950	15940	122
495	20231227	114900	216975350	15940	15940	15940	15940	5
496	20231227	114800	216895650	15950	15950	15950	15950	0
497	20231227	114700	216895650	15950	15950	15950	15950	0
498	20231227	114600	216895650	15950	15950	15950	15950	0
499	20231227	114500	216895650	15950	15930	15950	15930	500
500	20231227	114400	208926390	15930	15930	15930	15930	0
501	20231227	114300	208926390	15930	15930	15930	15930	0
502	20231227	114200	208926390	15930	15930	15930	15930	0
503	20231227	114100	208926390	15930	15930	15930	15930	0
504	20231227	114000	208926390	15930	15930	15930	15930	0
505	20231227	113900	208926390	15930	15930	15930	15930	0
506	20231227	113800	208926390	15930	15930	15930	15930	0
507	20231227	113700	208926390	15930	15930	15930	15930	0
508	20231227	113600	208926390	15930	15930	15930	15930	0
509	20231227	113500	208926390	15930	15930	15930	15930	0
510	20231227	113400	208926390	15930	15930	15930	15930	0
511	20231227	113300	208926390	15930	15930	15930	15930	0
512	20231227	113200	208926390	15930	15930	15930	15930	0
513	20231227	113100	208926390	15930	15930	15930	15930	0
514	20231227	113000	208926390	15930	15930	15930	15930	1
515	20231227	112900	208910460	15930	15930	15930	15930	0
516	20231227	112800	208910460	15930	15930	15930	15930	0
517	20231227	112700	208910460	15930	15850	15930	15850	18
518	20231227	112600	208624700	15900	15900	15900	15900	5
519	20231227	112500	208545200	15890	15890	15890	15890	0
520	20231227	112400	208545200	15890	15890	15890	15890	3
521	20231227	112300	208497530	15900	15900	15900	15900	0
522	20231227	112200	208497530	15900	15900	15900	15900	2
523	20231227	112100	208465730	15830	15830	15830	15830	50
524	20231227	112000	207674230	15820	15880	15880	15820	300
525	20231227	111900	202917780	15950	15950	15950	15950	0
526	20231227	111800	202917780	15950	15950	15950	15950	0
527	20231227	111700	202917780	15950	15950	15950	15950	1
528	20231227	111600	202901830	15870	15870	15870	15870	0
529	20231227	111500	202901830	15870	15870	15870	15870	50
530	20231227	111400	202108330	15870	15910	15910	15870	458
531	20231227	111300	194828320	15870	15870	15870	15870	0
532	20231227	111200	194828320	15870	15960	15960	15870	717
533	20231227	111100	183414510	15950	15950	15950	15950	15
534	20231227	111000	183175260	15950	15950	15950	15950	43
535	20231227	110900	182489410	15950	15950	15950	15950	2
536	20231227	110800	182457510	15890	15950	15950	15890	44
537	20231227	110700	181758120	15960	15960	15960	15960	0
538	20231227	110600	181758120	15960	15960	15960	15960	11
539	20231227	110500	181582560	15960	15980	15980	15960	58
540	20231227	110400	180656260	15970	15970	15970	15970	29
541	20231227	110300	180193130	15970	15970	15970	15970	0
542	20231227	110200	180193130	15970	16000	16000	15970	30
543	20231227	110100	179713730	16020	16020	16020	16020	31
544	20231227	110000	179217110	16020	16020	16020	16020	503
545	20231227	105900	171159050	16000	16020	16020	16000	240
546	20231227	105800	167317120	16050	16050	16050	16050	50
547	20231227	105700	166514620	16050	16020	16090	16020	71
548	20231227	105600	165375260	16010	16010	16010	16010	1
549	20231227	105500	165359250	16000	16000	16000	16000	48
550	20231227	105400	164591250	15990	15970	15990	15970	45
551	20231227	105300	163872500	15990	15990	15990	15990	0
552	20231227	105200	163872500	15990	15990	15990	15990	0
553	20231227	105100	163872500	15990	15990	16010	15990	791
554	20231227	105000	151214250	15990	15990	15990	15990	0
555	20231227	104900	151214250	15990	15990	15990	15990	0
556	20231227	104800	151214250	15990	15990	15990	15990	11
557	20231227	104700	151038360	15990	15990	15990	15990	9
558	20231227	104600	150894450	15990	15980	15990	15980	204
559	20231227	104500	147633690	15980	15980	15980	15980	0
560	20231227	104400	147633690	15980	15980	15980	15980	283
561	20231227	104300	143111350	15980	15950	15980	15950	1306
562	20231227	104200	122259590	15920	15890	15920	15890	836
563	20231227	104100	108963040	15890	15890	15890	15890	0
564	20231227	104000	108963040	15890	15890	15890	15890	3
565	20231227	103900	108915370	15820	15820	15820	15820	0
566	20231227	103800	108915370	15820	15820	15820	15820	0
567	20231227	103700	108915370	15820	15820	15820	15820	4
568	20231227	103600	108852090	15910	15910	15910	15910	0
569	20231227	103500	108852090	15910	15910	15910	15910	0
570	20231227	103400	108852090	15910	15910	15910	15910	0
571	20231227	103300	108852090	15910	15910	15910	15910	0
572	20231227	103200	108852090	15910	15910	15910	15910	0
573	20231227	103100	108852090	15910	15910	15910	15910	0
574	20231227	103000	108852090	15910	15910	15910	15910	0
575	20231227	102900	108852090	15910	15910	15910	15910	0
576	20231227	102800	108852090	15910	15910	15910	15910	0
577	20231227	102700	108852090	15910	15910	15910	15910	0
578	20231227	102600	108852090	15910	15910	15910	15910	1
579	20231227	102500	108836180	15800	15810	15810	15800	745
580	20231227	102400	97065160	15800	15800	15800	15800	0
581	20231227	102300	97065160	15800	15800	15800	15800	0
582	20231227	102200	97065160	15800	15800	15800	15800	0
583	20231227	102100	97065160	15800	15800	15800	15800	0
584	20231227	102000	97065160	15800	15800	15800	15800	100
585	20231227	101900	95485160	15800	15810	15810	15800	100
586	20231227	101800	93905100	15810	15810	15810	15810	5
587	20231227	101700	93826050	15810	15810	15810	15810	0
588	20231227	101600	93826050	15810	15810	15810	15810	0
589	20231227	101500	93826050	15810	15810	15810	15810	10
590	20231227	101400	93667950	15810	15820	15820	15810	76
591	20231227	101300	92466020	15820	15820	15820	15820	0
592	20231227	101200	92466020	15820	15820	15820	15820	0
593	20231227	101100	92466020	15820	15820	15820	15820	100
594	20231227	101000	90884020	15810	15810	15810	15810	0
595	20231227	100900	90884020	15810	15810	15810	15810	2
596	20231227	100800	90852400	15810	15810	15810	15810	2
597	20231227	100700	90820780	15790	15790	15790	15790	0
598	20231227	100600	90820780	15790	15800	15800	15790	172
599	20231227	100500	88104420	15810	15820	15820	15810	427
600	20231227	100400	81349750	15900	15900	15900	15900	1
601	20231227	100300	81333850	15820	15820	15820	15820	1
602	20231227	100200	81318030	15820	15820	15820	15820	2
603	20231227	100100	81286390	15820	15820	15820	15820	0
604	20231227	100000	81286390	15820	15820	15820	15820	84
605	20231227	095900	79957510	15820	15820	15820	15820	0
606	20231227	095800	79957510	15820	15820	15820	15820	34
607	20231227	095700	79419630	15820	15830	15830	15820	383
608	20231227	095600	73357740	15830	15830	15830	15830	20
609	20231227	095500	73041140	15830	15830	15830	15830	0
610	20231227	095400	73041140	15830	15830	15830	15830	0
611	20231227	095300	73041140	15830	15830	15830	15830	0
612	20231227	095200	73041140	15830	15830	15830	15830	35
613	20231227	095100	72487090	15820	15820	15820	15820	154
614	20231227	095000	70050810	15830	15830	15830	15830	0
615	20231227	094900	70050810	15830	15830	15830	15830	8
616	20231227	094800	69924170	15830	15830	15830	15830	7
617	20231227	094700	69813360	15830	15830	15830	15830	15
618	20231227	094600	69575910	15820	15820	15820	15820	22
619	20231227	094500	69227870	15940	15940	15940	15940	0
620	20231227	094400	69227870	15940	15940	15940	15940	0
621	20231227	094300	69227870	15940	15820	15940	15820	83
622	20231227	094200	67914690	15820	15820	15820	15820	0
623	20231227	094100	67914690	15820	15820	15820	15820	0
624	20231227	094000	67914690	15820	15820	15820	15820	138
625	20231227	093900	65731530	15820	15840	15840	15820	50
626	20231227	093800	64940220	15840	15850	15850	15840	231
627	20231227	093700	61279250	15850	15840	15850	15840	19
628	20231227	093600	60978200	15830	15830	15830	15830	13
629	20231227	093500	60772410	15840	15840	15840	15840	139
630	20231227	093400	58570650	15840	15850	15850	15840	25
631	20231227	093300	58174600	15850	15850	15850	15850	32
632	20231227	093200	57667400	15960	15960	15960	15960	0
633	20231227	093100	57667400	15960	15960	15960	15960	5
634	20231227	093000	57587600	15970	15970	15970	15970	0
635	20231227	092900	57587600	15970	15970	15970	15970	0
636	20231227	092800	57587600	15970	15970	15970	15970	2
637	20231227	092700	57555660	15830	15840	15840	15830	60
638	20231227	092600	56605840	15980	15980	15980	15980	2
639	20231227	092500	56573880	15980	15830	15980	15830	104
640	20231227	092400	54926960	15830	15880	15910	15830	560
641	20231227	092300	46026290	15820	15820	15820	15820	105
642	20231227	092200	44365190	15840	15840	15840	15840	0
643	20231227	092100	44365190	15840	15840	15840	15840	100
644	20231227	092000	42781190	15840	15840	15840	15840	0
645	20231227	091900	42781190	15840	15840	15840	15840	100
646	20231227	091800	41197190	15880	15880	15880	15880	89
647	20231227	091700	39783870	15900	15900	15900	15900	1
648	20231227	091600	39767970	15900	15900	15900	15900	45
649	20231227	091500	39052470	15900	15910	15910	15900	38
650	20231227	091400	38448260	15900	15900	15900	15900	0
651	20231227	091300	38448260	15900	15900	15900	15900	0
652	20231227	091200	38448260	15900	15900	15900	15900	32
653	20231227	091100	37939460	15900	15900	15900	15900	0
654	20231227	091000	37939460	15900	15900	15900	15900	0
655	20231227	090900	37939460	15900	15870	15900	15870	908
656	20231227	090800	23515430	15870	15870	15870	15870	336
657	20231227	090700	18183110	15870	15860	15870	15860	76
658	20231227	090600	16977510	15830	15760	15860	15760	111
659	20231227	090500	15217200	15720	15720	15720	15720	1
660	20231227	090400	15201480	15720	15720	15720	15720	1
661	20231227	090300	15185760	15860	15710	15860	15700	567
662	20231227	090200	6220950	15700	15720	15820	15700	57
663	20231227	090100	5325780	15700	15760	15760	15700	274
664	20231227	090000	1012480	15820	15820	15820	15820	64