KissMeData/196300/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	202500	891106690	14100	14100	14100	14100	88
3	20231227	202400	891106690	14100	14100	14100	14100	0
4	20231227	202300	891106690	14100	14100	14100	14100	0
5	20231227	202200	891106690	14100	14100	14100	14100	0
6	20231227	202100	891106690	14100	14100	14100	14100	0
7	20231227	202000	891106690	14100	14100	14100	14100	0
8	20231227	201900	891106690	14100	14100	14100	14100	0
9	20231227	201800	891106690	14100	14100	14100	14100	0
10	20231227	201700	891106690	14100	14100	14100	14100	0
11	20231227	201600	891106690	14100	14100	14100	14100	0
12	20231227	201500	891106690	14100	14100	14100	14100	0
13	20231227	201400	891106690	14100	14100	14100	14100	0
14	20231227	201300	891106690	14100	14100	14100	14100	0
15	20231227	201200	891106690	14100	14100	14100	14100	0
16	20231227	201100	891106690	14100	14100	14100	14100	0
17	20231227	201000	891106690	14100	14100	14100	14100	0
18	20231227	200900	891106690	14100	14100	14100	14100	0
19	20231227	200800	891106690	14100	14100	14100	14100	0
20	20231227	200700	891106690	14100	14100	14100	14100	0
21	20231227	200600	891106690	14100	14100	14100	14100	0
22	20231227	200500	891106690	14100	14100	14100	14100	0
23	20231227	200400	891106690	14100	14100	14100	14100	0
24	20231227	200300	891106690	14100	14100	14100	14100	0
25	20231227	200200	891106690	14100	14100	14100	14100	0
26	20231227	200100	891106690	14100	14100	14100	14100	0
27	20231227	200000	891106690	14100	14100	14100	14100	0
28	20231227	195900	891106690	14100	14100	14100	14100	0
29	20231227	195800	891106690	14100	14100	14100	14100	0
30	20231227	195700	891106690	14100	14100	14100	14100	0
31	20231227	195600	891106690	14100	14100	14100	14100	0
32	20231227	195500	891106690	14100	14100	14100	14100	88
33	20231227	195400	891106690	14100	14100	14100	14100	0
34	20231227	195300	891106690	14100	14100	14100	14100	0
35	20231227	195200	891106690	14100	14100	14100	14100	0
36	20231227	195100	891106690	14100	14100	14100	14100	0
37	20231227	195000	891106690	14100	14100	14100	14100	0
38	20231227	194900	891106690	14100	14100	14100	14100	0
39	20231227	194800	891106690	14100	14100	14100	14100	0
40	20231227	194700	891106690	14100	14100	14100	14100	0
41	20231227	194600	891106690	14100	14100	14100	14100	0
42	20231227	194500	891106690	14100	14100	14100	14100	0
43	20231227	194400	891106690	14100	14100	14100	14100	0
44	20231227	194300	891106690	14100	14100	14100	14100	0
45	20231227	194200	891106690	14100	14100	14100	14100	0
46	20231227	194100	891106690	14100	14100	14100	14100	0
47	20231227	194000	891106690	14100	14100	14100	14100	0
48	20231227	193900	891106690	14100	14100	14100	14100	0
49	20231227	193800	891106690	14100	14100	14100	14100	0
50	20231227	193700	891106690	14100	14100	14100	14100	0
51	20231227	193600	891106690	14100	14100	14100	14100	0
52	20231227	193500	891106690	14100	14100	14100	14100	0
53	20231227	193400	891106690	14100	14100	14100	14100	0
54	20231227	193300	891106690	14100	14100	14100	14100	0
55	20231227	193200	891106690	14100	14100	14100	14100	0
56	20231227	193100	891106690	14100	14100	14100	14100	0
57	20231227	193000	891106690	14100	14100	14100	14100	0
58	20231227	192900	891106690	14100	14100	14100	14100	0
59	20231227	192800	891106690	14100	14100	14100	14100	0
60	20231227	192700	891106690	14100	14100	14100	14100	0
61	20231227	192600	891106690	14100	14100	14100	14100	0
62	20231227	192500	891106690	14100	14100	14100	14100	88
63	20231227	192400	891106690	14100	14100	14100	14100	0
64	20231227	192300	891106690	14100	14100	14100	14100	0
65	20231227	192200	891106690	14100	14100	14100	14100	0
66	20231227	192100	891106690	14100	14100	14100	14100	0
67	20231227	192000	891106690	14100	14100	14100	14100	0
68	20231227	191900	891106690	14100	14100	14100	14100	0
69	20231227	191800	891106690	14100	14100	14100	14100	0
70	20231227	191700	891106690	14100	14100	14100	14100	0
71	20231227	191600	891106690	14100	14100	14100	14100	0
72	20231227	191500	891106690	14100	14100	14100	14100	0
73	20231227	191400	891106690	14100	14100	14100	14100	0
74	20231227	191300	891106690	14100	14100	14100	14100	0
75	20231227	191200	891106690	14100	14100	14100	14100	0
76	20231227	191100	891106690	14100	14100	14100	14100	0
77	20231227	191000	891106690	14100	14100	14100	14100	0
78	20231227	190900	891106690	14100	14100	14100	14100	0
79	20231227	190800	891106690	14100	14100	14100	14100	0
80	20231227	190700	891106690	14100	14100	14100	14100	0
81	20231227	190600	891106690	14100	14100	14100	14100	0
82	20231227	190500	891106690	14100	14100	14100	14100	0
83	20231227	190400	891106690	14100	14100	14100	14100	0
84	20231227	190300	891106690	14100	14100	14100	14100	0
85	20231227	190200	891106690	14100	14100	14100	14100	0
86	20231227	190100	891106690	14100	14100	14100	14100	0
87	20231227	190000	891106690	14100	14100	14100	14100	0
88	20231227	185900	891106690	14100	14100	14100	14100	0
89	20231227	185800	891106690	14100	14100	14100	14100	0
90	20231227	185700	891106690	14100	14100	14100	14100	0
91	20231227	185600	891106690	14100	14100	14100	14100	0
92	20231227	185500	891106690	14100	14100	14100	14100	88
93	20231227	185400	891106690	14100	14100	14100	14100	0
94	20231227	185300	891106690	14100	14100	14100	14100	0
95	20231227	185200	891106690	14100	14100	14100	14100	0
96	20231227	185100	891106690	14100	14100	14100	14100	0
97	20231227	185000	891106690	14100	14100	14100	14100	0
98	20231227	184900	891106690	14100	14100	14100	14100	0
99	20231227	184800	891106690	14100	14100	14100	14100	0
100	20231227	184700	891106690	14100	14100	14100	14100	0
101	20231227	184600	891106690	14100	14100	14100	14100	0
102	20231227	184500	891106690	14100	14100	14100	14100	0
103	20231227	184400	891106690	14100	14100	14100	14100	0
104	20231227	184300	891106690	14100	14100	14100	14100	0
105	20231227	184200	891106690	14100	14100	14100	14100	0
106	20231227	184100	891106690	14100	14100	14100	14100	0
107	20231227	184000	891106690	14100	14100	14100	14100	0
108	20231227	183900	891106690	14100	14100	14100	14100	0
109	20231227	183800	891106690	14100	14100	14100	14100	0
110	20231227	183700	891106690	14100	14100	14100	14100	0
111	20231227	183600	891106690	14100	14100	14100	14100	0
112	20231227	183500	891106690	14100	14100	14100	14100	0
113	20231227	183400	891106690	14100	14100	14100	14100	0
114	20231227	183300	891106690	14100	14100	14100	14100	0
115	20231227	183200	891106690	14100	14100	14100	14100	0
116	20231227	183100	891106690	14100	14100	14100	14100	0
117	20231227	183000	891106690	14100	14100	14100	14100	0
118	20231227	182900	891106690	14100	14100	14100	14100	0
119	20231227	182800	891106690	14100	14100	14100	14100	0
120	20231227	182700	891106690	14100	14100	14100	14100	0
121	20231227	182600	891106690	14100	14100	14100	14100	0
122	20231227	182500	891106690	14100	14100	14100	14100	88
123	20231227	182400	891106690	14100	14100	14100	14100	0
124	20231227	182300	891106690	14100	14100	14100	14100	0
125	20231227	182200	891106690	14100	14100	14100	14100	0
126	20231227	182100	891106690	14100	14100	14100	14100	0
127	20231227	182000	891106690	14100	14100	14100	14100	0
128	20231227	181900	891106690	14100	14100	14100	14100	0
129	20231227	181800	891106690	14100	14100	14100	14100	0
130	20231227	181700	891106690	14100	14100	14100	14100	0
131	20231227	181600	891106690	14100	14100	14100	14100	0
132	20231227	181500	891106690	14100	14100	14100	14100	0
133	20231227	181400	891106690	14100	14100	14100	14100	0
134	20231227	181300	891106690	14100	14100	14100	14100	0
135	20231227	181200	891106690	14100	14100	14100	14100	0
136	20231227	181100	891106690	14100	14100	14100	14100	0
137	20231227	181000	891106690	14100	14100	14100	14100	0
138	20231227	180900	891106690	14100	14100	14100	14100	0
139	20231227	180800	891106690	14100	14100	14100	14100	0
140	20231227	180700	891106690	14100	14100	14100	14100	0
141	20231227	180600	891106690	14100	14100	14100	14100	0
142	20231227	180500	891106690	14100	14100	14100	14100	0
143	20231227	180400	891106690	14100	14100	14100	14100	0
144	20231227	180300	891106690	14100	14100	14100	14100	0
145	20231227	180200	891106690	14100	14100	14100	14100	0
146	20231227	180100	891106690	14100	14100	14100	14100	0
147	20231227	180000	891106690	14100	14100	14100	14100	0
148	20231227	175900	891106690	14100	14100	14100	14100	0
149	20231227	175800	891106690	14100	14100	14100	14100	0
150	20231227	175700	891106690	14100	14100	14100	14100	0
151	20231227	175600	891106690	14100	14100	14100	14100	0
152	20231227	175500	891106690	14100	14100	14100	14100	88
153	20231227	175400	891106690	14100	14100	14100	14100	0
154	20231227	175300	891106690	14100	14100	14100	14100	0
155	20231227	175200	891106690	14100	14100	14100	14100	0
156	20231227	175100	891106690	14100	14100	14100	14100	0
157	20231227	175000	891106690	14100	14100	14100	14100	0
158	20231227	174900	891106690	14100	14100	14100	14100	0
159	20231227	174800	891106690	14100	14100	14100	14100	0
160	20231227	174700	891106690	14100	14100	14100	14100	0
161	20231227	174600	891106690	14100	14100	14100	14100	0
162	20231227	174500	891106690	14100	14100	14100	14100	0
163	20231227	174400	891106690	14100	14100	14100	14100	0
164	20231227	174300	891106690	14100	14100	14100	14100	0
165	20231227	174200	891106690	14100	14100	14100	14100	0
166	20231227	174100	891106690	14100	14100	14100	14100	0
167	20231227	174000	891106690	14100	14100	14100	14100	0
168	20231227	173900	891106690	14100	14100	14100	14100	0
169	20231227	173800	891106690	14100	14100	14100	14100	0
170	20231227	173700	891106690	14100	14100	14100	14100	0
171	20231227	173600	891106690	14100	14100	14100	14100	0
172	20231227	173500	891106690	14100	14100	14100	14100	0
173	20231227	173400	891106690	14100	14100	14100	14100	0
174	20231227	173300	891106690	14100	14100	14100	14100	0
175	20231227	173200	891106690	14100	14100	14100	14100	0
176	20231227	173100	891106690	14100	14100	14100	14100	0
177	20231227	173000	891106690	14100	14100	14100	14100	0
178	20231227	172900	891106690	14100	14100	14100	14100	0
179	20231227	172800	891106690	14100	14100	14100	14100	0
180	20231227	172700	891106690	14100	14100	14100	14100	0
181	20231227	172600	891106690	14100	14100	14100	14100	0
182	20231227	172500	891106690	14100	14100	14100	14100	88
183	20231227	172400	891106690	14100	14100	14100	14100	0
184	20231227	172300	891106690	14100	14100	14100	14100	0
185	20231227	172200	891106690	14100	14100	14100	14100	0
186	20231227	172100	891106690	14100	14100	14100	14100	0
187	20231227	172000	891106690	14100	14100	14100	14100	0
188	20231227	171900	891106690	14100	14100	14100	14100	0
189	20231227	171800	891106690	14100	14100	14100	14100	0
190	20231227	171700	891106690	14100	14100	14100	14100	0
191	20231227	171600	891106690	14100	14100	14100	14100	0
192	20231227	171500	891106690	14100	14100	14100	14100	0
193	20231227	171400	891106690	14100	14100	14100	14100	0
194	20231227	171300	891106690	14100	14100	14100	14100	0
195	20231227	171200	891106690	14100	14100	14100	14100	0
196	20231227	171100	891106690	14100	14100	14100	14100	0
197	20231227	171000	891106690	14100	14100	14100	14100	0
198	20231227	170900	891106690	14100	14100	14100	14100	0
199	20231227	170800	891106690	14100	14100	14100	14100	0
200	20231227	170700	891106690	14100	14100	14100	14100	0
201	20231227	170600	891106690	14100	14100	14100	14100	0
202	20231227	170500	891106690	14100	14100	14100	14100	0
203	20231227	170400	891106690	14100	14100	14100	14100	0
204	20231227	170300	891106690	14100	14100	14100	14100	0
205	20231227	170200	891106690	14100	14100	14100	14100	0
206	20231227	170100	891106690	14100	14100	14100	14100	0
207	20231227	170000	891106690	14100	14100	14100	14100	0
208	20231227	165900	891106690	14100	14100	14100	14100	0
209	20231227	165800	891106690	14100	14100	14100	14100	0
210	20231227	165700	891106690	14100	14100	14100	14100	0
211	20231227	165600	891106690	14100	14100	14100	14100	0
212	20231227	165500	891106690	14100	14100	14100	14100	88
213	20231227	165400	891106690	14100	14100	14100	14100	0
214	20231227	165300	891106690	14100	14100	14100	14100	0
215	20231227	165200	891106690	14100	14100	14100	14100	0
216	20231227	165100	891106690	14100	14100	14100	14100	0
217	20231227	165000	891106690	14100	14100	14100	14100	0
218	20231227	164900	891106690	14100	14100	14100	14100	0
219	20231227	164800	891106690	14100	14100	14100	14100	0
220	20231227	164700	891106690	14100	14100	14100	14100	0
221	20231227	164600	891106690	14100	14100	14100	14100	0
222	20231227	164500	891106690	14100	14100	14100	14100	0
223	20231227	164400	891106690	14100	14100	14100	14100	0
224	20231227	164300	891106690	14100	14100	14100	14100	0
225	20231227	164200	891106690	14100	14100	14100	14100	0
226	20231227	164100	891106690	14100	14100	14100	14100	0
227	20231227	164000	891106690	14100	14100	14100	14100	0
228	20231227	163900	891106690	14100	14100	14100	14100	0
229	20231227	163800	891106690	14100	14100	14100	14100	0
230	20231227	163700	891106690	14100	14100	14100	14100	0
231	20231227	163600	891106690	14100	14100	14100	14100	0
232	20231227	163500	891106690	14100	14100	14100	14100	0
233	20231227	163400	891106690	14100	14100	14100	14100	0
234	20231227	163300	891106690	14100	14100	14100	14100	0
235	20231227	163200	891106690	14100	14100	14100	14100	0
236	20231227	163100	891106690	14100	14100	14100	14100	0
237	20231227	163000	891106690	14100	14100	14100	14100	0
238	20231227	162900	891106690	14100	14100	14100	14100	0
239	20231227	162800	891106690	14100	14100	14100	14100	0
240	20231227	162700	891106690	14100	14100	14100	14100	0
241	20231227	162600	891106690	14100	14100	14100	14100	0
242	20231227	162500	891106690	14100	14100	14100	14100	88
243	20231227	162400	891106690	14100	14100	14100	14100	0
244	20231227	162300	891106690	14100	14100	14100	14100	0
245	20231227	162200	891106690	14100	14100	14100	14100	0
246	20231227	162100	891106690	14100	14100	14100	14100	0
247	20231227	162000	891106690	14100	14100	14100	14100	0
248	20231227	161900	891106690	14100	14100	14100	14100	0
249	20231227	161800	891106690	14100	14100	14100	14100	0
250	20231227	161700	891106690	14100	14100	14100	14100	0
251	20231227	161600	891106690	14100	14100	14100	14100	0
252	20231227	161500	891106690	14100	14100	14100	14100	0
253	20231227	161400	891106690	14100	14100	14100	14100	0
254	20231227	161300	891106690	14100	14100	14100	14100	0
255	20231227	161200	891106690	14100	14100	14100	14100	0
256	20231227	161100	891106690	14100	14100	14100	14100	0
257	20231227	161000	891106690	14100	14100	14100	14100	0
258	20231227	160900	891106690	14100	14100	14100	14100	0
259	20231227	160800	891106690	14100	14100	14100	14100	0
260	20231227	160700	891106690	14100	14100	14100	14100	0
261	20231227	160600	891106690	14100	14100	14100	14100	0
262	20231227	160500	891106690	14100	14100	14100	14100	0
263	20231227	160400	891106690	14100	14100	14100	14100	0
264	20231227	160300	891106690	14100	14100	14100	14100	0
265	20231227	160200	891106690	14100	14100	14100	14100	0
266	20231227	160100	891106690	14100	14100	14100	14100	0
267	20231227	160000	891106690	14100	14100	14100	14100	0
268	20231227	155900	891106690	14100	14100	14100	14100	0
269	20231227	155800	891106690	14100	14100	14100	14100	0
270	20231227	155700	891106690	14100	14100	14100	14100	0
271	20231227	155600	891106690	14100	14100	14100	14100	0
272	20231227	155500	891106690	14100	14100	14100	14100	88
273	20231227	155400	891106690	14100	14100	14100	14100	0
274	20231227	155300	891106690	14100	14100	14100	14100	0
275	20231227	155200	891106690	14100	14100	14100	14100	0
276	20231227	155100	891106690	14100	14100	14100	14100	0
277	20231227	155000	891106690	14100	14100	14100	14100	0
278	20231227	154900	891106690	14100	14100	14100	14100	0
279	20231227	154800	891106690	14100	14100	14100	14100	0
280	20231227	154700	891106690	14100	14100	14100	14100	0
281	20231227	154600	891106690	14100	14100	14100	14100	0
282	20231227	154500	891106690	14100	14100	14100	14100	0
283	20231227	154400	891106690	14100	14100	14100	14100	0
284	20231227	154300	891106690	14100	14100	14100	14100	0
285	20231227	154200	891106690	14100	14100	14100	14100	0
286	20231227	154100	891106690	14100	14100	14100	14100	0
287	20231227	154000	891106690	14100	14100	14100	14100	0
288	20231227	153900	891106690	14100	14100	14100	14100	0
289	20231227	153800	891106690	14100	14100	14100	14100	0
290	20231227	153700	891106690	14100	14100	14100	14100	0
291	20231227	153600	891106690	14100	14100	14100	14100	0
292	20231227	153500	891106690	14100	14100	14100	14100	0
293	20231227	153400	891106690	14100	14100	14100	14100	0
294	20231227	153300	891106690	14100	14100	14100	14100	0
295	20231227	153200	891106690	14100	14100	14100	14100	0
296	20231227	153100	891106690	14100	14100	14100	14100	0
297	20231227	153000	891106690	14100	14100	14100	14100	88
298	20231227	152900	889865890	14200	14200	14200	14200	0
299	20231227	152800	889865890	14200	14200	14200	14200	0
300	20231227	152700	889865890	14200	14200	14200	14200	0
301	20231227	152600	889865890	14200	14200	14200	14200	0
302	20231227	152500	889865890	14200	14200	14200	14200	0
303	20231227	152400	889865890	14200	14200	14200	14200	0
304	20231227	152300	889865890	14200	14200	14200	14200	0
305	20231227	152200	889865890	14200	14200	14200	14200	0
306	20231227	152100	889865890	14200	14200	14200	14200	0
307	20231227	152000	889865890	14200	14200	14200	14200	0
308	20231227	151900	889865890	14200	14180	14200	14180	2013
309	20231227	151800	861311290	14200	14200	14200	14200	0
310	20231227	151700	861311290	14200	14200	14200	14200	0
311	20231227	151600	861311290	14200	14200	14240	14200	1801
312	20231227	151500	835737050	14180	14180	14180	14180	296
313	20231227	151400	831539770	14180	14140	14180	14140	3002
314	20231227	151300	789015890	14140	14140	14140	14140	0
315	20231227	151200	789015890	14140	14140	14140	14140	1
316	20231227	151100	789001750	14150	14150	14150	14150	10
317	20231227	151000	788860250	14150	14130	14150	14100	510
318	20231227	150900	781644160	14140	14170	14170	14140	41
319	20231227	150800	781063320	14180	14180	14180	14180	0
320	20231227	150700	781063320	14180	14180	14180	14180	0
321	20231227	150600	781063320	14180	14180	14180	14180	0
322	20231227	150500	781063320	14180	14180	14180	14180	1
323	20231227	150400	781049140	14180	14180	14180	14180	0
324	20231227	150300	781049140	14180	14180	14180	14180	158
325	20231227	150200	778808700	14180	14180	14180	14180	0
326	20231227	150100	778808700	14180	14180	14180	14180	0
327	20231227	150000	778808700	14180	14240	14270	14180	1328
328	20231227	145900	759942870	14290	14290	14290	14290	0
329	20231227	145800	759942870	14290	14290	14290	14290	0
330	20231227	145700	759942870	14290	14290	14290	14290	0
331	20231227	145600	759942870	14290	14290	14290	14290	0
332	20231227	145500	759942870	14290	14260	14330	14210	5080
333	20231227	145400	687450550	14210	14210	14210	14210	0
334	20231227	145300	687450550	14210	14190	14210	14190	1976
335	20231227	145200	659381610	14190	14150	14190	14090	2000
336	20231227	145100	631097540	14160	14160	14160	14160	0
337	20231227	145000	631097540	14160	14200	14200	14160	207
338	20231227	144900	628164500	14210	14210	14210	14210	0
339	20231227	144800	628164500	14210	14210	14210	14210	0
340	20231227	144700	628164500	14210	14210	14210	14210	1
341	20231227	144600	628150290	14210	14270	14280	14210	690
342	20231227	144500	618319700	14240	14240	14240	14240	0
343	20231227	144400	618319700	14240	14240	14240	14240	0
344	20231227	144300	618319700	14240	14240	14240	14240	0
345	20231227	144200	618319700	14240	14240	14240	14240	2
346	20231227	144100	618291220	14200	14190	14280	14190	1278
347	20231227	144000	600064370	14090	14240	14240	14090	3500
348	20231227	143900	550497830	14240	14240	14240	14240	0
349	20231227	143800	550497830	14240	14250	14250	14240	122
350	20231227	143700	548760350	14260	14280	14280	14260	17
351	20231227	143600	548517870	14270	14270	14270	14270	9
352	20231227	143500	548389440	14280	14280	14280	14280	0
353	20231227	143400	548389440	14280	14300	14300	14280	157
354	20231227	143300	546147280	14310	14310	14310	14310	0
355	20231227	143200	546147280	14310	14310	14310	14310	0
356	20231227	143100	546147280	14310	14310	14310	14310	0
357	20231227	143000	546147280	14310	14310	14310	14310	100
358	20231227	142900	544716280	14310	14310	14310	14310	0
359	20231227	142800	544716280	14310	14310	14310	14310	0
360	20231227	142700	544716280	14310	14310	14310	14310	0
361	20231227	142600	544716280	14310	14310	14310	14310	0
362	20231227	142500	544716280	14310	14310	14310	14310	1
363	20231227	142400	544701970	14320	14320	14320	14320	0
364	20231227	142300	544701970	14320	14320	14320	14300	119
365	20231227	142200	542997910	14320	14320	14320	14320	0
366	20231227	142100	542997910	14320	14320	14320	14320	0
367	20231227	142000	542997910	14320	14320	14320	14320	0
368	20231227	141900	542997910	14320	14320	14320	14320	0
369	20231227	141800	542997910	14320	14320	14320	14320	0
370	20231227	141700	542997910	14320	14320	14320	14320	0
371	20231227	141600	542997910	14320	14320	14320	14320	0
372	20231227	141500	542997910	14320	14320	14320	14320	2
373	20231227	141400	542969270	14320	14320	14320	14320	2
374	20231227	141300	542940630	14430	14430	14430	14430	0
375	20231227	141200	542940630	14430	14430	14430	14430	0
376	20231227	141100	542940630	14430	14430	14430	14430	0
377	20231227	141000	542940630	14430	14300	14430	14300	72
378	20231227	140900	541901920	14290	14290	14290	14290	147
379	20231227	140800	539801290	14280	14280	14280	14280	198
380	20231227	140700	536973850	14280	14300	14300	14280	204
381	20231227	140600	534060150	14300	14350	14500	14180	325
382	20231227	140500	529358640	14160	14120	14340	14120	205
383	20231227	140400	526429250	14120	14120	14120	14120	0
384	20231227	140300	526429250	14120	14110	14130	14110	1476
385	20231227	140200	505602790	14060	14060	14110	14060	11587
386	20231227	140100	342110430	14100	14060	14100	14060	100
387	20231227	140000	340701400	14030	14030	14030	14030	0
388	20231227	135900	340701400	14030	14030	14030	14030	0
389	20231227	135800	340701400	14030	14030	14030	14030	0
390	20231227	135700	340701400	14030	14030	14030	14030	0
391	20231227	135600	340701400	14030	14040	14040	14030	212
392	20231227	135500	337725850	14040	14040	14040	14040	0
393	20231227	135400	337725850	14040	14040	14040	14040	0
394	20231227	135300	337725850	14040	14040	14040	14040	0
395	20231227	135200	337725850	14040	14040	14040	14040	0
396	20231227	135100	337725850	14040	14040	14040	14040	0
397	20231227	135000	337725850	14040	14040	14040	14040	0
398	20231227	134900	337725850	14040	14040	14040	14040	0
399	20231227	134800	337725850	14040	14040	14040	14040	0
400	20231227	134700	337725850	14040	14040	14040	14040	0
401	20231227	134600	337725850	14040	14040	14040	14040	0
402	20231227	134500	337725850	14040	14040	14040	14040	0
403	20231227	134400	337725850	14040	14040	14040	14040	0
404	20231227	134300	337725850	14040	14040	14040	14040	0
405	20231227	134200	337725850	14040	14040	14040	14040	0
406	20231227	134100	337725850	14040	14020	14040	14020	152
407	20231227	134000	335591830	14020	14050	14050	14020	319
408	20231227	133900	331117660	14080	14080	14080	14080	0
409	20231227	133800	331117660	14080	14080	14080	14080	0
410	20231227	133700	331117660	14080	14080	14080	14080	0
411	20231227	133600	331117660	14080	14080	14080	14080	0
412	20231227	133500	331117660	14080	14080	14080	14080	0
413	20231227	133400	331117660	14080	14080	14080	14080	0
414	20231227	133300	331117660	14080	14080	14080	14080	0
415	20231227	133200	331117660	14080	14080	14080	14080	0
416	20231227	133100	331117660	14080	14080	14080	14080	0
417	20231227	133000	331117660	14080	14080	14080	14080	0
418	20231227	132900	331117660	14080	14080	14080	14080	0
419	20231227	132800	331117660	14080	14080	14080	14080	0
420	20231227	132700	331117660	14080	14080	14080	14080	0
421	20231227	132600	331117660	14080	14080	14080	14080	0
422	20231227	132500	331117660	14080	14080	14080	14080	0
423	20231227	132400	331117660	14080	14080	14080	14080	0
424	20231227	132300	331117660	14080	14080	14080	14080	0
425	20231227	132200	331117660	14080	14080	14080	14080	0
426	20231227	132100	331117660	14080	14080	14080	14080	0
427	20231227	132000	331117660	14080	14080	14080	14080	0
428	20231227	131900	331117660	14080	14080	14080	14080	0
429	20231227	131800	331117660	14080	14080	14080	14080	0
430	20231227	131700	331117660	14080	14080	14080	14080	1
431	20231227	131600	331103580	14090	14090	14090	14090	0
432	20231227	131500	331103580	14090	14090	14090	14090	0
433	20231227	131400	331103580	14090	14090	14090	14090	0
434	20231227	131300	331103580	14090	14090	14090	14090	0
435	20231227	131200	331103580	14090	14090	14090	14090	0
436	20231227	131100	331103580	14090	14090	14090	14090	0
437	20231227	131000	331103580	14090	14050	14090	14050	205
438	20231227	130900	328220170	14060	14060	14060	14060	0
439	20231227	130800	328220170	14060	14060	14060	14060	0
440	20231227	130700	328220170	14060	14060	14060	14060	0
441	20231227	130600	328220170	14060	14060	14060	14060	0
442	20231227	130500	328220170	14060	14060	14060	14060	0
443	20231227	130400	328220170	14060	14060	14060	14060	0
444	20231227	130300	328220170	14060	14060	14060	14060	60
445	20231227	130200	327376570	14090	14090	14090	14090	0
446	20231227	130100	327376570	14090	14090	14090	14090	0
447	20231227	130000	327376570	14090	14090	14090	14090	0
448	20231227	125900	327376570	14090	14090	14090	14090	0
449	20231227	125800	327376570	14090	14090	14090	14090	0
450	20231227	125700	327376570	14090	14090	14090	14090	0
451	20231227	125600	327376570	14090	14090	14090	14090	2
452	20231227	125500	327348390	14090	14090	14090	14090	1
453	20231227	125400	327334300	14090	14090	14090	14090	0
454	20231227	125300	327334300	14090	14090	14100	14090	52
455	20231227	125200	326601130	14070	14070	14070	14070	51
456	20231227	125100	325883560	14100	14100	14100	14100	0
457	20231227	125000	325883560	14100	14100	14100	14100	0
458	20231227	124900	325883560	14100	14090	14100	14060	436
459	20231227	124800	319746200	14060	14060	14060	14060	0
460	20231227	124700	319746200	14060	14080	14080	14060	158
461	20231227	124600	317524680	14080	14080	14080	14080	0
462	20231227	124500	317524680	14080	14080	14080	14080	0
463	20231227	124400	317524680	14080	14080	14080	14080	149
464	20231227	124300	315426760	14070	14030	14070	14030	266
465	20231227	124200	311687930	14030	14030	14030	14030	0
466	20231227	124100	311687930	14030	14030	14030	14030	0
467	20231227	124000	311687930	14030	14030	14030	14030	5
468	20231227	123900	311617780	14030	14030	14030	14030	60
469	20231227	123800	310775980	14030	14030	14030	14030	0
470	20231227	123700	310775980	14030	14030	14030	14030	0
471	20231227	123600	310775980	14030	14030	14030	14030	0
472	20231227	123500	310775980	14030	14030	14030	14030	0
473	20231227	123400	310775980	14030	14030	14030	14030	0
474	20231227	123300	310775980	14030	14030	14030	14030	8
475	20231227	123200	310663740	14040	14040	14040	14040	0
476	20231227	123100	310663740	14040	14040	14040	14040	0
477	20231227	123000	310663740	14040	14040	14040	14040	0
478	20231227	122900	310663740	14040	14040	14040	14040	0
479	20231227	122800	310663740	14040	14040	14040	14040	0
480	20231227	122700	310663740	14040	14040	14040	14040	0
481	20231227	122600	310663740	14040	14040	14040	14040	0
482	20231227	122500	310663740	14040	14040	14040	14040	0
483	20231227	122400	310663740	14040	14060	14060	14040	100
484	20231227	122300	309259680	14070	14070	14070	14070	0
485	20231227	122200	309259680	14070	14070	14070	14070	0
486	20231227	122100	309259680	14070	14070	14070	14070	0
487	20231227	122000	309259680	14070	14070	14070	14070	0
488	20231227	121900	309259680	14070	14070	14070	14070	0
489	20231227	121800	309259680	14070	14070	14070	14070	0
490	20231227	121700	309259680	14070	14100	14100	14070	578
491	20231227	121600	301115620	14100	14100	14100	14100	2
492	20231227	121500	301087420	14100	14100	14100	14100	0
493	20231227	121400	301087420	14100	14100	14100	14100	0
494	20231227	121300	301087420	14100	14100	14100	14100	0
495	20231227	121200	301087420	14100	14100	14100	14100	0
496	20231227	121100	301087420	14100	14100	14100	14100	0
497	20231227	121000	301087420	14100	14100	14100	14100	6
498	20231227	120900	301002820	14100	14100	14100	14100	651
499	20231227	120800	291823720	14100	14100	14100	14100	0
500	20231227	120700	291823720	14100	14100	14100	14100	0
501	20231227	120600	291823720	14100	14100	14100	14100	1
502	20231227	120500	291809620	14100	14100	14100	14100	0
503	20231227	120400	291809620	14100	14110	14110	14100	46
504	20231227	120300	291160720	14100	14100	14100	14080	363
505	20231227	120200	286046020	14060	14060	14060	14060	149
506	20231227	120100	283951080	14100	14060	14100	14060	1000
507	20231227	120000	269857040	14110	14110	14110	14110	0
508	20231227	115900	269857040	14110	14110	14110	14110	0
509	20231227	115800	269857040	14110	14100	14110	14100	13
510	20231227	115700	269673630	14060	14070	14070	14050	1350
511	20231227	115600	250694240	14060	14060	14060	14060	0
512	20231227	115500	250694240	14060	14080	14110	14060	169
513	20231227	115400	248317600	14070	14070	14070	14070	0
514	20231227	115300	248317600	14070	14070	14070	14070	10
515	20231227	115200	248176900	14050	14050	14050	14050	0
516	20231227	115100	248176900	14050	14050	14050	14050	0
517	20231227	115000	248176900	14050	14050	14080	14050	16
518	20231227	114900	247951840	14050	14050	14050	14050	0
519	20231227	114800	247951840	14050	14050	14050	14050	1
520	20231227	114700	247937790	14070	14050	14070	14050	179
521	20231227	114600	245422260	14070	14020	14070	14020	415
522	20231227	114500	239597670	14020	14020	14020	14020	155
523	20231227	114400	237424570	14020	14020	14020	14020	32
524	20231227	114300	236975930	14020	14020	14020	14020	466
525	20231227	114200	230442610	14020	14020	14020	14020	12
526	20231227	114100	230274370	14020	14020	14020	14020	65
527	20231227	114000	229363070	13990	14010	14020	13990	450
528	20231227	113900	223061070	13980	13980	13980	13980	2
529	20231227	113800	223033110	13980	13980	13980	13980	190
530	20231227	113700	220376910	13990	13990	13990	13990	0
531	20231227	113600	220376910	13990	14010	14010	13990	675
532	20231227	113500	210927940	14020	14020	14020	14020	0
533	20231227	113400	210927940	14020	14050	14050	14020	309
534	20231227	113300	206589700	14050	14050	14050	14050	0
535	20231227	113200	206589700	14050	14050	14050	14050	0
536	20231227	113100	206589700	14050	14050	14050	14050	0
537	20231227	113000	206589700	14050	14050	14050	14050	0
538	20231227	112900	206589700	14050	14050	14050	14050	0
539	20231227	112800	206589700	14050	14050	14050	14050	0
540	20231227	112700	206589700	14050	14050	14050	14050	43
541	20231227	112600	205985550	14030	14030	14030	14030	0
542	20231227	112500	205985550	14030	14050	14050	14030	174
543	20231227	112400	203544150	14040	14040	14040	14040	0
544	20231227	112300	203544150	14040	14040	14040	14040	0
545	20231227	112200	203544150	14040	14040	14040	14040	0
546	20231227	112100	203544150	14040	14040	14040	14040	0
547	20231227	112000	203544150	14040	14040	14040	14040	0
548	20231227	111900	203544150	14040	14040	14040	14040	0
549	20231227	111800	203544150	14040	14040	14040	14040	0
550	20231227	111700	203544150	14040	14040	14040	14040	100
551	20231227	111600	202140150	14010	14060	14060	14010	449
552	20231227	111500	195841570	14090	14090	14090	14090	0
553	20231227	111400	195841570	14090	14090	14090	14090	0
554	20231227	111300	195841570	14090	14090	14090	14090	1
555	20231227	111200	195827480	14120	14120	14120	14120	0
556	20231227	111100	195827480	14120	14120	14120	14120	0
557	20231227	111000	195827480	14120	14120	14120	14120	40
558	20231227	110900	195262680	14090	14090	14090	14090	0
559	20231227	110800	195262680	14090	14120	14120	14090	326
560	20231227	110700	190665010	14120	14120	14120	14120	0
561	20231227	110600	190665010	14120	14120	14120	14120	100
562	20231227	110500	189253010	14120	14120	14120	14120	0
563	20231227	110400	189253010	14120	14120	14120	14120	5
564	20231227	110300	189182410	14120	14120	14120	14120	0
565	20231227	110200	189182410	14120	14120	14120	14120	0
566	20231227	110100	189182410	14120	14120	14120	14120	95
567	20231227	110000	187841010	14090	14090	14090	14090	0
568	20231227	105900	187841010	14090	14090	14090	14090	0
569	20231227	105800	187841010	14090	14090	14090	14090	0
570	20231227	105700	187841010	14090	14110	14110	14090	201
571	20231227	105600	185006750	14110	14110	14120	14090	127
572	20231227	105500	183214510	14090	14090	14090	14090	0
573	20231227	105400	183214510	14090	14090	14090	14090	1
574	20231227	105300	183200420	14090	14110	14110	14090	153
575	20231227	105200	181041930	14110	14110	14110	14110	1
576	20231227	105100	181027820	14120	14120	14120	14120	0
577	20231227	105000	181027820	14120	14120	14120	14120	0
578	20231227	104900	181027820	14120	14120	14120	14120	4
579	20231227	104800	180971340	14120	14120	14120	14120	0
580	20231227	104700	180971340	14120	14110	14120	14110	6
581	20231227	104600	180886670	14120	14120	14120	14120	8
582	20231227	104500	180773710	14120	14120	14120	14120	0
583	20231227	104400	180773710	14120	14120	14120	14120	21
584	20231227	104300	180477190	14120	14120	14120	14120	13
585	20231227	104200	180293630	14120	14120	14120	14120	13
586	20231227	104100	180110070	14110	14120	14120	14110	41
587	20231227	104000	179531430	14120	14120	14120	14120	173
588	20231227	103900	177088670	14120	14120	14120	14100	335
589	20231227	103800	172360790	14120	14120	14120	14120	0
590	20231227	103700	172360790	14120	14120	14120	14120	13
591	20231227	103600	172177230	14120	14120	14120	14120	14
592	20231227	103500	171979550	14120	14120	14120	14120	13
593	20231227	103400	171795990	14120	14120	14120	14120	313
594	20231227	103300	167376430	14120	14110	14120	14110	110
595	20231227	103200	165823240	14100	14100	14100	14100	51
596	20231227	103100	165104140	14100	14120	14120	14100	254
597	20231227	103000	161519150	14110	14110	14110	14110	1
598	20231227	102900	161505040	14120	14110	14120	14110	17
599	20231227	102800	161265020	14110	14110	14110	14110	41
600	20231227	102700	160686510	14120	14120	14120	14120	0
601	20231227	102600	160686510	14120	14110	14120	14110	83
602	20231227	102500	159514580	14120	14120	14120	14120	100
603	20231227	102400	158102580	14100	14150	14150	14100	327
604	20231227	102300	153485710	14160	14150	14160	14150	9
605	20231227	102200	153358340	14180	14130	14180	14130	2944
606	20231227	102100	111759160	14130	14070	14130	14070	589
607	20231227	102000	103461770	14070	14070	14080	14070	104
608	20231227	101900	101997500	14070	14070	14070	14070	1
609	20231227	101800	101983430	14070	14070	14070	14070	0
610	20231227	101700	101983430	14070	14070	14070	14070	2
611	20231227	101600	101955290	14080	14070	14080	14070	145
612	20231227	101500	99913790	14080	14070	14080	14070	200
613	20231227	101400	97097910	14070	14070	14070	14070	0
614	20231227	101300	97097910	14070	14070	14070	14070	0
615	20231227	101200	97097910	14070	14070	14070	14070	0
616	20231227	101100	97097910	14070	14070	14080	14070	40
617	20231227	101000	96534830	14080	14070	14080	14070	930
618	20231227	100900	83440500	14070	14070	14070	14070	0
619	20231227	100800	83440500	14070	14070	14070	14070	0
620	20231227	100700	83440500	14070	14070	14070	14070	0
621	20231227	100600	83440500	14070	14070	14070	14070	0
622	20231227	100500	83440500	14070	14070	14070	14070	0
623	20231227	100400	83440500	14070	14070	14070	14070	26
624	20231227	100300	83074680	14070	14070	14070	14070	0
625	20231227	100200	83074680	14070	14070	14070	14070	0
626	20231227	100100	83074680	14070	14070	14070	14070	60
627	20231227	100000	82230480	14070	14040	14070	14040	34
628	20231227	095900	81752430	14010	14010	14010	14010	0
629	20231227	095800	81752430	14010	14010	14010	14010	1
630	20231227	095700	81738420	14080	13990	14080	13990	80
631	20231227	095600	80613050	14080	13940	14080	13940	232
632	20231227	095500	77350490	13910	13910	13910	13910	41
633	20231227	095400	76780180	13910	13880	13910	13880	309
634	20231227	095300	72487430	13870	13880	13880	13870	16
635	20231227	095200	72265450	13880	13880	13880	13880	4
636	20231227	095100	72209930	13870	13870	13870	13870	0
637	20231227	095000	72209930	13870	13890	13890	13870	41
638	20231227	094900	71640990	13890	13890	13890	13890	2
639	20231227	094800	71613210	13890	13910	13910	13890	660
640	20231227	094700	62439280	13910	13920	13920	13910	328
641	20231227	094600	57875660	13920	13920	13920	13920	2
642	20231227	094500	57847820	13950	13940	13950	13940	100
643	20231227	094400	56453340	13950	13950	13950	13950	52
644	20231227	094300	55727940	13950	13980	13980	13920	325
645	20231227	094200	51190170	13990	14050	14060	13990	526
646	20231227	094100	43816550	14060	14060	14060	14060	2
647	20231227	094000	43788430	14060	14060	14060	14060	0
648	20231227	093900	43788430	14060	14060	14060	14060	0
649	20231227	093800	43788430	14060	14060	14060	14060	0
650	20231227	093700	43788430	14060	14030	14060	14030	2
651	20231227	093600	43760340	14040	14040	14040	14040	0
652	20231227	093500	43760340	14040	14060	14060	14040	73
653	20231227	093400	42735390	14060	14060	14060	14060	0
654	20231227	093300	42735390	14060	14060	14060	14060	2
655	20231227	093200	42707270	14060	14060	14080	14050	22
656	20231227	093100	42398080	14050	14030	14080	14030	608
657	20231227	093000	33860230	14030	14030	14030	14030	9
658	20231227	092900	33733960	14040	14040	14040	14040	7
659	20231227	092800	33635680	14030	14030	14040	14030	7
660	20231227	092700	33537460	14030	14030	14030	14030	9
661	20231227	092600	33411190	14030	14030	14030	14030	3
662	20231227	092500	33369100	14030	14020	14040	14020	39
663	20231227	092400	32822270	14010	14010	14010	14010	3
664	20231227	092300	32780240	14010	14010	14040	14010	54
665	20231227	092200	32023640	14040	14010	14040	14000	712
666	20231227	092100	22049220	14040	14040	14040	14040	23
667	20231227	092000	21726300	14040	14050	14050	13910	556
668	20231227	091900	13931780	14050	14120	14120	14050	721
669	20231227	091800	3783970	14140	14190	14190	14140	214
670	20231227	091700	757710	14200	14200	14200	14200	5
671	20231227	091600	686710	14230	14230	14230	14230	13
672	20231227	091500	501720	14230	14230	14230	14230	4
673	20231227	091400	444800	14340	14340	14340	14340	0
674	20231227	091300	444800	14340	14340	14340	14340	5
675	20231227	091200	373100	14350	14350	14350	14350	0
676	20231227	091100	373100	14350	14350	14350	14350	0
677	20231227	091000	373100	14350	14350	14350	14350	0
678	20231227	090900	373100	14350	14350	14350	14350	0
679	20231227	090800	373100	14350	14350	14350	14350	0
680	20231227	090700	373100	14350	14350	14350	14350	0
681	20231227	090600	373100	14350	14350	14350	14350	0
682	20231227	090500	373100	14350	14350	14350	14350	0
683	20231227	090400	373100	14350	14350	14350	14350	0
684	20231227	090300	373100	14350	14350	14350	14350	0
685	20231227	090200	373100	14350	14350	14350	14350	0
686	20231227	090100	373100	14350	14350	14350	14350	21
687	20231227	090000	71750	14350	14350	14350	14350	5