KissMeData/211050/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	202900	529588300	15610	15610	15610	15610	317
3	20231227	202800	529588300	15610	15610	15610	15610	0
4	20231227	202700	529588300	15610	15610	15610	15610	0
5	20231227	202600	529588300	15610	15610	15610	15610	0
6	20231227	202500	529588300	15610	15610	15610	15610	0
7	20231227	202400	529588300	15610	15610	15610	15610	0
8	20231227	202300	529588300	15610	15610	15610	15610	0
9	20231227	202200	529588300	15610	15610	15610	15610	0
10	20231227	202100	529588300	15610	15610	15610	15610	0
11	20231227	202000	529588300	15610	15610	15610	15610	0
12	20231227	201900	529588300	15610	15610	15610	15610	0
13	20231227	201800	529588300	15610	15610	15610	15610	0
14	20231227	201700	529588300	15610	15610	15610	15610	0
15	20231227	201600	529588300	15610	15610	15610	15610	0
16	20231227	201500	529588300	15610	15610	15610	15610	0
17	20231227	201400	529588300	15610	15610	15610	15610	0
18	20231227	201300	529588300	15610	15610	15610	15610	0
19	20231227	201200	529588300	15610	15610	15610	15610	0
20	20231227	201100	529588300	15610	15610	15610	15610	0
21	20231227	201000	529588300	15610	15610	15610	15610	0
22	20231227	200900	529588300	15610	15610	15610	15610	0
23	20231227	200800	529588300	15610	15610	15610	15610	0
24	20231227	200700	529588300	15610	15610	15610	15610	0
25	20231227	200600	529588300	15610	15610	15610	15610	0
26	20231227	200500	529588300	15610	15610	15610	15610	0
27	20231227	200400	529588300	15610	15610	15610	15610	0
28	20231227	200300	529588300	15610	15610	15610	15610	0
29	20231227	200200	529588300	15610	15610	15610	15610	0
30	20231227	200100	529588300	15610	15610	15610	15610	0
31	20231227	200000	529588300	15610	15610	15610	15610	0
32	20231227	195900	529588300	15610	15610	15610	15610	317
33	20231227	195800	529588300	15610	15610	15610	15610	0
34	20231227	195700	529588300	15610	15610	15610	15610	0
35	20231227	195600	529588300	15610	15610	15610	15610	0
36	20231227	195500	529588300	15610	15610	15610	15610	0
37	20231227	195400	529588300	15610	15610	15610	15610	0
38	20231227	195300	529588300	15610	15610	15610	15610	0
39	20231227	195200	529588300	15610	15610	15610	15610	0
40	20231227	195100	529588300	15610	15610	15610	15610	0
41	20231227	195000	529588300	15610	15610	15610	15610	0
42	20231227	194900	529588300	15610	15610	15610	15610	0
43	20231227	194800	529588300	15610	15610	15610	15610	0
44	20231227	194700	529588300	15610	15610	15610	15610	0
45	20231227	194600	529588300	15610	15610	15610	15610	0
46	20231227	194500	529588300	15610	15610	15610	15610	0
47	20231227	194400	529588300	15610	15610	15610	15610	0
48	20231227	194300	529588300	15610	15610	15610	15610	0
49	20231227	194200	529588300	15610	15610	15610	15610	0
50	20231227	194100	529588300	15610	15610	15610	15610	0
51	20231227	194000	529588300	15610	15610	15610	15610	0
52	20231227	193900	529588300	15610	15610	15610	15610	0
53	20231227	193800	529588300	15610	15610	15610	15610	0
54	20231227	193700	529588300	15610	15610	15610	15610	0
55	20231227	193600	529588300	15610	15610	15610	15610	0
56	20231227	193500	529588300	15610	15610	15610	15610	0
57	20231227	193400	529588300	15610	15610	15610	15610	0
58	20231227	193300	529588300	15610	15610	15610	15610	0
59	20231227	193200	529588300	15610	15610	15610	15610	0
60	20231227	193100	529588300	15610	15610	15610	15610	0
61	20231227	193000	529588300	15610	15610	15610	15610	0
62	20231227	192900	529588300	15610	15610	15610	15610	317
63	20231227	192800	529588300	15610	15610	15610	15610	0
64	20231227	192700	529588300	15610	15610	15610	15610	0
65	20231227	192600	529588300	15610	15610	15610	15610	0
66	20231227	192500	529588300	15610	15610	15610	15610	0
67	20231227	192400	529588300	15610	15610	15610	15610	0
68	20231227	192300	529588300	15610	15610	15610	15610	0
69	20231227	192200	529588300	15610	15610	15610	15610	0
70	20231227	192100	529588300	15610	15610	15610	15610	0
71	20231227	192000	529588300	15610	15610	15610	15610	0
72	20231227	191900	529588300	15610	15610	15610	15610	0
73	20231227	191800	529588300	15610	15610	15610	15610	0
74	20231227	191700	529588300	15610	15610	15610	15610	0
75	20231227	191600	529588300	15610	15610	15610	15610	0
76	20231227	191500	529588300	15610	15610	15610	15610	0
77	20231227	191400	529588300	15610	15610	15610	15610	0
78	20231227	191300	529588300	15610	15610	15610	15610	0
79	20231227	191200	529588300	15610	15610	15610	15610	0
80	20231227	191100	529588300	15610	15610	15610	15610	0
81	20231227	191000	529588300	15610	15610	15610	15610	0
82	20231227	190900	529588300	15610	15610	15610	15610	0
83	20231227	190800	529588300	15610	15610	15610	15610	0
84	20231227	190700	529588300	15610	15610	15610	15610	0
85	20231227	190600	529588300	15610	15610	15610	15610	0
86	20231227	190500	529588300	15610	15610	15610	15610	0
87	20231227	190400	529588300	15610	15610	15610	15610	0
88	20231227	190300	529588300	15610	15610	15610	15610	0
89	20231227	190200	529588300	15610	15610	15610	15610	0
90	20231227	190100	529588300	15610	15610	15610	15610	0
91	20231227	190000	529588300	15610	15610	15610	15610	0
92	20231227	185900	529588300	15610	15610	15610	15610	317
93	20231227	185800	529588300	15610	15610	15610	15610	0
94	20231227	185700	529588300	15610	15610	15610	15610	0
95	20231227	185600	529588300	15610	15610	15610	15610	0
96	20231227	185500	529588300	15610	15610	15610	15610	0
97	20231227	185400	529588300	15610	15610	15610	15610	0
98	20231227	185300	529588300	15610	15610	15610	15610	0
99	20231227	185200	529588300	15610	15610	15610	15610	0
100	20231227	185100	529588300	15610	15610	15610	15610	0
101	20231227	185000	529588300	15610	15610	15610	15610	0
102	20231227	184900	529588300	15610	15610	15610	15610	0
103	20231227	184800	529588300	15610	15610	15610	15610	0
104	20231227	184700	529588300	15610	15610	15610	15610	0
105	20231227	184600	529588300	15610	15610	15610	15610	0
106	20231227	184500	529588300	15610	15610	15610	15610	0
107	20231227	184400	529588300	15610	15610	15610	15610	0
108	20231227	184300	529588300	15610	15610	15610	15610	0
109	20231227	184200	529588300	15610	15610	15610	15610	0
110	20231227	184100	529588300	15610	15610	15610	15610	0
111	20231227	184000	529588300	15610	15610	15610	15610	0
112	20231227	183900	529588300	15610	15610	15610	15610	0
113	20231227	183800	529588300	15610	15610	15610	15610	0
114	20231227	183700	529588300	15610	15610	15610	15610	0
115	20231227	183600	529588300	15610	15610	15610	15610	0
116	20231227	183500	529588300	15610	15610	15610	15610	0
117	20231227	183400	529588300	15610	15610	15610	15610	0
118	20231227	183300	529588300	15610	15610	15610	15610	0
119	20231227	183200	529588300	15610	15610	15610	15610	0
120	20231227	183100	529588300	15610	15610	15610	15610	0
121	20231227	183000	529588300	15610	15610	15610	15610	0
122	20231227	182900	529588300	15610	15610	15610	15610	317
123	20231227	182800	529588300	15610	15610	15610	15610	0
124	20231227	182700	529588300	15610	15610	15610	15610	0
125	20231227	182600	529588300	15610	15610	15610	15610	0
126	20231227	182500	529588300	15610	15610	15610	15610	0
127	20231227	182400	529588300	15610	15610	15610	15610	0
128	20231227	182300	529588300	15610	15610	15610	15610	0
129	20231227	182200	529588300	15610	15610	15610	15610	0
130	20231227	182100	529588300	15610	15610	15610	15610	0
131	20231227	182000	529588300	15610	15610	15610	15610	0
132	20231227	181900	529588300	15610	15610	15610	15610	0
133	20231227	181800	529588300	15610	15610	15610	15610	0
134	20231227	181700	529588300	15610	15610	15610	15610	0
135	20231227	181600	529588300	15610	15610	15610	15610	0
136	20231227	181500	529588300	15610	15610	15610	15610	0
137	20231227	181400	529588300	15610	15610	15610	15610	0
138	20231227	181300	529588300	15610	15610	15610	15610	0
139	20231227	181200	529588300	15610	15610	15610	15610	0
140	20231227	181100	529588300	15610	15610	15610	15610	0
141	20231227	181000	529588300	15610	15610	15610	15610	0
142	20231227	180900	529588300	15610	15610	15610	15610	0
143	20231227	180800	529588300	15610	15610	15610	15610	0
144	20231227	180700	529588300	15610	15610	15610	15610	0
145	20231227	180600	529588300	15610	15610	15610	15610	0
146	20231227	180500	529588300	15610	15610	15610	15610	0
147	20231227	180400	529588300	15610	15610	15610	15610	0
148	20231227	180300	529588300	15610	15610	15610	15610	0
149	20231227	180200	529588300	15610	15610	15610	15610	0
150	20231227	180100	529588300	15610	15610	15610	15610	0
151	20231227	180000	529588300	15610	15610	15610	15610	0
152	20231227	175900	529588300	15610	15610	15610	15610	317
153	20231227	175800	529588300	15610	15610	15610	15610	0
154	20231227	175700	529588300	15610	15610	15610	15610	0
155	20231227	175600	529588300	15610	15610	15610	15610	0
156	20231227	175500	529588300	15610	15610	15610	15610	0
157	20231227	175400	529588300	15610	15610	15610	15610	0
158	20231227	175300	529588300	15610	15610	15610	15610	0
159	20231227	175200	529588300	15610	15610	15610	15610	0
160	20231227	175100	529588300	15610	15610	15610	15610	0
161	20231227	175000	529588300	15610	15610	15610	15610	0
162	20231227	174900	529588300	15610	15610	15610	15610	0
163	20231227	174800	529588300	15610	15610	15610	15610	0
164	20231227	174700	529588300	15610	15610	15610	15610	0
165	20231227	174600	529588300	15610	15610	15610	15610	0
166	20231227	174500	529588300	15610	15610	15610	15610	0
167	20231227	174400	529588300	15610	15610	15610	15610	0
168	20231227	174300	529588300	15610	15610	15610	15610	0
169	20231227	174200	529588300	15610	15610	15610	15610	0
170	20231227	174100	529588300	15610	15610	15610	15610	0
171	20231227	174000	529588300	15610	15610	15610	15610	0
172	20231227	173900	529588300	15610	15610	15610	15610	0
173	20231227	173800	529588300	15610	15610	15610	15610	0
174	20231227	173700	529588300	15610	15610	15610	15610	0
175	20231227	173600	529588300	15610	15610	15610	15610	0
176	20231227	173500	529588300	15610	15610	15610	15610	0
177	20231227	173400	529588300	15610	15610	15610	15610	0
178	20231227	173300	529588300	15610	15610	15610	15610	0
179	20231227	173200	529588300	15610	15610	15610	15610	0
180	20231227	173100	529588300	15610	15610	15610	15610	0
181	20231227	173000	529588300	15610	15610	15610	15610	0
182	20231227	172900	529588300	15610	15610	15610	15610	317
183	20231227	172800	529588300	15610	15610	15610	15610	0
184	20231227	172700	529588300	15610	15610	15610	15610	0
185	20231227	172600	529588300	15610	15610	15610	15610	0
186	20231227	172500	529588300	15610	15610	15610	15610	0
187	20231227	172400	529588300	15610	15610	15610	15610	0
188	20231227	172300	529588300	15610	15610	15610	15610	0
189	20231227	172200	529588300	15610	15610	15610	15610	0
190	20231227	172100	529588300	15610	15610	15610	15610	0
191	20231227	172000	529588300	15610	15610	15610	15610	0
192	20231227	171900	529588300	15610	15610	15610	15610	0
193	20231227	171800	529588300	15610	15610	15610	15610	0
194	20231227	171700	529588300	15610	15610	15610	15610	0
195	20231227	171600	529588300	15610	15610	15610	15610	0
196	20231227	171500	529588300	15610	15610	15610	15610	0
197	20231227	171400	529588300	15610	15610	15610	15610	0
198	20231227	171300	529588300	15610	15610	15610	15610	0
199	20231227	171200	529588300	15610	15610	15610	15610	0
200	20231227	171100	529588300	15610	15610	15610	15610	0
201	20231227	171000	529588300	15610	15610	15610	15610	0
202	20231227	170900	529588300	15610	15610	15610	15610	0
203	20231227	170800	529588300	15610	15610	15610	15610	0
204	20231227	170700	529588300	15610	15610	15610	15610	0
205	20231227	170600	529588300	15610	15610	15610	15610	0
206	20231227	170500	529588300	15610	15610	15610	15610	0
207	20231227	170400	529588300	15610	15610	15610	15610	0
208	20231227	170300	529588300	15610	15610	15610	15610	0
209	20231227	170200	529588300	15610	15610	15610	15610	0
210	20231227	170100	529588300	15610	15610	15610	15610	0
211	20231227	170000	529588300	15610	15610	15610	15610	0
212	20231227	165900	529588300	15610	15610	15610	15610	317
213	20231227	165800	529588300	15610	15610	15610	15610	0
214	20231227	165700	529588300	15610	15610	15610	15610	0
215	20231227	165600	529588300	15610	15610	15610	15610	0
216	20231227	165500	529588300	15610	15610	15610	15610	0
217	20231227	165400	529588300	15610	15610	15610	15610	0
218	20231227	165300	529588300	15610	15610	15610	15610	0
219	20231227	165200	529588300	15610	15610	15610	15610	0
220	20231227	165100	529588300	15610	15610	15610	15610	0
221	20231227	165000	529588300	15610	15610	15610	15610	0
222	20231227	164900	529588300	15610	15610	15610	15610	0
223	20231227	164800	529588300	15610	15610	15610	15610	0
224	20231227	164700	529588300	15610	15610	15610	15610	0
225	20231227	164600	529588300	15610	15610	15610	15610	0
226	20231227	164500	529588300	15610	15610	15610	15610	0
227	20231227	164400	529588300	15610	15610	15610	15610	0
228	20231227	164300	529588300	15610	15610	15610	15610	0
229	20231227	164200	529588300	15610	15610	15610	15610	0
230	20231227	164100	529588300	15610	15610	15610	15610	0
231	20231227	164000	529588300	15610	15610	15610	15610	0
232	20231227	163900	529588300	15610	15610	15610	15610	0
233	20231227	163800	529588300	15610	15610	15610	15610	0
234	20231227	163700	529588300	15610	15610	15610	15610	0
235	20231227	163600	529588300	15610	15610	15610	15610	0
236	20231227	163500	529588300	15610	15610	15610	15610	0
237	20231227	163400	529588300	15610	15610	15610	15610	0
238	20231227	163300	529588300	15610	15610	15610	15610	0
239	20231227	163200	529588300	15610	15610	15610	15610	0
240	20231227	163100	529588300	15610	15610	15610	15610	0
241	20231227	163000	529588300	15610	15610	15610	15610	0
242	20231227	162900	529588300	15610	15610	15610	15610	317
243	20231227	162800	529588300	15610	15610	15610	15610	0
244	20231227	162700	529588300	15610	15610	15610	15610	0
245	20231227	162600	529588300	15610	15610	15610	15610	0
246	20231227	162500	529588300	15610	15610	15610	15610	0
247	20231227	162400	529588300	15610	15610	15610	15610	0
248	20231227	162300	529588300	15610	15610	15610	15610	0
249	20231227	162200	529588300	15610	15610	15610	15610	0
250	20231227	162100	529588300	15610	15610	15610	15610	0
251	20231227	162000	529588300	15610	15610	15610	15610	0
252	20231227	161900	529588300	15610	15610	15610	15610	0
253	20231227	161800	529588300	15610	15610	15610	15610	0
254	20231227	161700	529588300	15610	15610	15610	15610	0
255	20231227	161600	529588300	15610	15610	15610	15610	0
256	20231227	161500	529588300	15610	15610	15610	15610	0
257	20231227	161400	529588300	15610	15610	15610	15610	0
258	20231227	161300	529588300	15610	15610	15610	15610	0
259	20231227	161200	529588300	15610	15610	15610	15610	0
260	20231227	161100	529588300	15610	15610	15610	15610	0
261	20231227	161000	529588300	15610	15610	15610	15610	0
262	20231227	160900	529588300	15610	15610	15610	15610	0
263	20231227	160800	529588300	15610	15610	15610	15610	0
264	20231227	160700	529588300	15610	15610	15610	15610	0
265	20231227	160600	529588300	15610	15610	15610	15610	0
266	20231227	160500	529588300	15610	15610	15610	15610	0
267	20231227	160400	529588300	15610	15610	15610	15610	0
268	20231227	160300	529588300	15610	15610	15610	15610	0
269	20231227	160200	529588300	15610	15610	15610	15610	0
270	20231227	160100	529588300	15610	15610	15610	15610	0
271	20231227	160000	529588300	15610	15610	15610	15610	0
272	20231227	155900	529588300	15610	15610	15610	15610	317
273	20231227	155800	529588300	15610	15610	15610	15610	0
274	20231227	155700	529588300	15610	15610	15610	15610	0
275	20231227	155600	529588300	15610	15610	15610	15610	0
276	20231227	155500	529588300	15610	15610	15610	15610	0
277	20231227	155400	529588300	15610	15610	15610	15610	0
278	20231227	155300	529588300	15610	15610	15610	15610	0
279	20231227	155200	529588300	15610	15610	15610	15610	0
280	20231227	155100	529588300	15610	15610	15610	15610	0
281	20231227	155000	529588300	15610	15610	15610	15610	0
282	20231227	154900	529588300	15610	15610	15610	15610	0
283	20231227	154800	529588300	15610	15610	15610	15610	0
284	20231227	154700	529588300	15610	15610	15610	15610	0
285	20231227	154600	529588300	15610	15610	15610	15610	0
286	20231227	154500	529588300	15610	15610	15610	15610	0
287	20231227	154400	529588300	15610	15610	15610	15610	0
288	20231227	154300	529588300	15610	15610	15610	15610	0
289	20231227	154200	529588300	15610	15610	15610	15610	0
290	20231227	154100	529588300	15610	15610	15610	15610	0
291	20231227	154000	529588300	15610	15610	15610	15610	0
292	20231227	153900	529588300	15610	15610	15610	15610	0
293	20231227	153800	529588300	15610	15610	15610	15610	0
294	20231227	153700	529588300	15610	15610	15610	15610	0
295	20231227	153600	529588300	15610	15610	15610	15610	0
296	20231227	153500	529588300	15610	15610	15610	15610	0
297	20231227	153400	529588300	15610	15610	15610	15610	0
298	20231227	153300	529588300	15610	15610	15610	15610	0
299	20231227	153200	529588300	15610	15610	15610	15610	0
300	20231227	153100	529588300	15610	15610	15610	15610	0
301	20231227	153000	529588300	15610	15610	15610	15610	317
302	20231227	152900	524639930	15700	15700	15700	15700	0
303	20231227	152800	524639930	15700	15700	15700	15700	0
304	20231227	152700	524639930	15700	15700	15700	15700	0
305	20231227	152600	524639930	15700	15700	15700	15700	0
306	20231227	152500	524639930	15700	15700	15700	15700	0
307	20231227	152400	524639930	15700	15700	15700	15700	0
308	20231227	152300	524639930	15700	15700	15700	15700	0
309	20231227	152200	524639930	15700	15700	15700	15700	0
310	20231227	152100	524639930	15700	15700	15700	15700	0
311	20231227	152000	524639930	15700	15700	15700	15700	0
312	20231227	151900	524639930	15700	15690	15700	15690	25
313	20231227	151800	524247440	15700	15670	15700	15670	27
314	20231227	151700	523823880	15570	15570	15570	15570	0
315	20231227	151600	523823880	15570	15570	15570	15570	0
316	20231227	151500	523823880	15570	15570	15570	15570	0
317	20231227	151400	523823880	15570	15570	15570	15570	0
318	20231227	151300	523823880	15570	15570	15570	15570	0
319	20231227	151200	523823880	15570	15570	15570	15570	0
320	20231227	151100	523823880	15570	15570	15570	15570	0
321	20231227	151000	523823880	15570	15590	15590	15570	14
322	20231227	150900	523605760	15680	15680	15680	15680	10
323	20231227	150800	523448960	15680	15680	15680	15680	2
324	20231227	150700	523417600	15680	15680	15680	15680	0
325	20231227	150600	523417600	15680	15680	15680	15680	0
326	20231227	150500	523417600	15680	15670	15680	15660	121
327	20231227	150400	521520710	15670	15680	15700	15670	21
328	20231227	150300	521191150	15680	15610	15680	15610	220
329	20231227	150200	517744360	15600	15590	15600	15570	22
330	20231227	150100	517401470	15570	15560	15570	15560	4
331	20231227	150000	517339210	15530	15550	15550	15530	296
332	20231227	145900	512737050	15550	15550	15550	15550	0
333	20231227	145800	512737050	15550	15550	15550	15550	0
334	20231227	145700	512737050	15550	15550	15550	15550	0
335	20231227	145600	512737050	15550	15550	15550	15550	0
336	20231227	145500	512737050	15550	15540	15550	15540	137
337	20231227	145400	510608040	15530	15530	15530	15530	99
338	20231227	145300	509070570	15530	15530	15530	15530	120
339	20231227	145200	507206970	15540	15540	15540	15540	4
340	20231227	145100	507144810	15540	15540	15540	15540	96
341	20231227	145000	505652970	15550	15550	15550	15550	286
342	20231227	144900	501205670	15570	15570	15570	15570	0
343	20231227	144800	501205670	15570	15570	15570	15570	8
344	20231227	144700	501081110	15510	15510	15510	15510	0
345	20231227	144600	501081110	15510	15480	15510	15480	821
346	20231227	144500	488363850	15480	15480	15490	15480	150
347	20231227	144400	486041300	15490	15480	15490	15480	16
348	20231227	144300	485793520	15500	15500	15500	15500	50
349	20231227	144200	485018520	15510	15510	15510	15510	137
350	20231227	144100	482893650	15540	15540	15540	15540	0
351	20231227	144000	482893650	15540	15540	15540	15540	0
352	20231227	143900	482893650	15540	15540	15540	15540	0
353	20231227	143800	482893650	15540	15480	15540	15480	60
354	20231227	143700	481962750	15520	15520	15520	15520	0
355	20231227	143600	481962750	15520	15520	15520	15520	0
356	20231227	143500	481962750	15520	15520	15520	15520	0
357	20231227	143400	481962750	15520	15520	15520	15520	0
358	20231227	143300	481962750	15520	15520	15520	15520	0
359	20231227	143200	481962750	15520	15520	15520	15520	0
360	20231227	143100	481962750	15520	15520	15520	15520	0
361	20231227	143000	481962750	15520	15510	15520	15510	135
362	20231227	142900	479868390	15500	15500	15500	15500	0
363	20231227	142800	479868390	15500	15430	15500	15430	630
364	20231227	142700	470121440	15430	15430	15430	15410	200
365	20231227	142600	467035640	15430	15430	15430	15430	282
366	20231227	142500	462684380	15410	15410	15410	15410	0
367	20231227	142400	462684380	15410	15410	15410	15410	0
368	20231227	142300	462684380	15410	15410	15410	15410	0
369	20231227	142200	462684380	15410	15410	15410	15410	600
370	20231227	142100	453438380	15360	15520	15520	15360	772
371	20231227	142000	441508790	15520	15520	15520	15520	5
372	20231227	141900	441431190	15520	15530	15530	15520	178
373	20231227	141800	438668120	15520	15520	15520	15520	117
374	20231227	141700	436852280	15520	15520	15520	15520	0
375	20231227	141600	436852280	15520	15520	15520	15520	0
376	20231227	141500	436852280	15520	15540	15540	15520	117
377	20231227	141400	435034450	15530	15550	15550	15530	92
378	20231227	141300	433603870	15550	15550	15550	15550	135
379	20231227	141200	431504620	15550	15570	15570	15550	259
380	20231227	141100	427474560	15660	15580	15660	15580	293
381	20231227	141000	422908800	15560	15560	15560	15560	398
382	20231227	140900	416715920	15600	15600	15600	15600	179
383	20231227	140800	413923520	15600	15600	15600	15560	286
384	20231227	140700	409470340	15690	15690	15690	15690	92
385	20231227	140600	408026860	15630	15710	15710	15630	1973
386	20231227	140500	377101140	15710	15750	15750	15710	1000
387	20231227	140400	361377900	15800	15800	15800	15800	150
388	20231227	140300	359007900	15800	15880	15880	15800	2521
389	20231227	140200	319052790	15880	15880	15880	15880	32
390	20231227	140100	318544630	15880	15900	15900	15880	324
391	20231227	140000	313393250	15900	15900	15900	15900	130
392	20231227	135900	311326250	15900	15900	15900	15900	21
393	20231227	135800	310992350	15900	15900	15900	15900	203
394	20231227	135700	307764650	15900	15900	15900	15900	102
395	20231227	135600	306142850	15900	15900	15900	15900	10
396	20231227	135500	305983850	15900	15920	15920	15900	151
397	20231227	135400	303582930	15900	15900	15900	15900	0
398	20231227	135300	303582930	15900	15950	15960	15900	2109
399	20231227	135200	270004690	15950	15950	15960	15950	110
400	20231227	135100	268249220	15950	15950	15950	15950	88
401	20231227	135000	266845620	15950	15950	15950	15950	7
402	20231227	134900	266733970	15970	15980	15980	15970	106
403	20231227	134800	265040140	15980	15980	15980	15980	0
404	20231227	134700	265040140	15980	15980	15980	15980	0
405	20231227	134600	265040140	15980	15980	15980	15980	0
406	20231227	134500	265040140	15980	15980	15980	15980	0
407	20231227	134400	265040140	15980	15980	15980	15980	0
408	20231227	134300	265040140	15980	15980	15980	15980	0
409	20231227	134200	265040140	15980	15980	15980	15980	0
410	20231227	134100	265040140	15980	15980	15980	15980	21
411	20231227	134000	264704560	15980	15980	15980	15980	0
412	20231227	133900	264704560	15980	15980	15980	15980	0
413	20231227	133800	264704560	15980	15950	15980	15950	3
414	20231227	133700	264656650	15950	15950	15950	15950	0
415	20231227	133600	264656650	15950	15950	15950	15950	0
416	20231227	133500	264656650	15950	15950	15950	15950	0
417	20231227	133400	264656650	15950	15950	15950	15950	0
418	20231227	133300	264656650	15950	15950	15950	15950	30
419	20231227	133200	264178150	15950	15950	15950	15950	0
420	20231227	133100	264178150	15950	15950	15950	15950	0
421	20231227	133000	264178150	15950	15950	15950	15950	0
422	20231227	132900	264178150	15950	15950	15950	15950	1
423	20231227	132800	264162200	15950	15950	15950	15950	4
424	20231227	132700	264098400	15950	15950	15950	15950	13
425	20231227	132600	263891050	15940	15940	15990	15940	46
426	20231227	132500	263156860	15940	15940	15940	15940	1
427	20231227	132400	263140920	15940	15940	15940	15940	10
428	20231227	132300	262981520	15940	15940	15940	15940	10
429	20231227	132200	262822120	15940	15940	15940	15940	0
430	20231227	132100	262822120	15940	15940	15940	15940	0
431	20231227	132000	262822120	15940	15940	15940	15940	0
432	20231227	131900	262822120	15940	15940	15940	15940	0
433	20231227	131800	262822120	15940	15940	15940	15940	2
434	20231227	131700	262790240	15940	15940	15940	15940	0
435	20231227	131600	262790240	15940	15950	15950	15940	262
436	20231227	131500	258612960	15950	15960	15960	15950	447
437	20231227	131400	251480810	15960	15960	15960	15960	0
438	20231227	131300	251480810	15960	15960	15960	15960	0
439	20231227	131200	251480810	15960	15960	15960	15960	0
440	20231227	131100	251480810	15960	15960	15960	15960	0
441	20231227	131000	251480810	15960	15960	15960	15960	1
442	20231227	130900	251464850	15950	15950	15950	15950	0
443	20231227	130800	251464850	15950	15950	15950	15950	0
444	20231227	130700	251464850	15950	15950	15950	15950	0
445	20231227	130600	251464850	15950	15950	15950	15950	0
446	20231227	130500	251464850	15950	15950	15950	15950	0
447	20231227	130400	251464850	15950	15950	15950	15950	0
448	20231227	130300	251464850	15950	15950	15950	15950	0
449	20231227	130200	251464850	15950	15950	15950	15950	0
450	20231227	130100	251464850	15950	15950	15950	15950	0
451	20231227	130000	251464850	15950	15950	15950	15950	5
452	20231227	125900	251385100	15950	15960	15960	15950	665
453	20231227	125800	240775590	15960	15960	15960	15960	0
454	20231227	125700	240775590	15960	15960	15960	15960	0
455	20231227	125600	240775590	15960	15960	15960	15960	13
456	20231227	125500	240568110	15960	15960	15960	15960	1
457	20231227	125400	240552150	15960	15960	15960	15960	14
458	20231227	125300	240328710	15960	15960	15960	15960	13
459	20231227	125200	240121230	15960	15970	15970	15960	194
460	20231227	125100	237023680	15970	15970	15970	15970	0
461	20231227	125000	237023680	15970	15970	15970	15970	0
462	20231227	124900	237023680	15970	15970	15970	15970	0
463	20231227	124800	237023680	15970	15970	15970	15970	0
464	20231227	124700	237023680	15970	15970	15970	15970	0
465	20231227	124600	237023680	15970	15970	15970	15970	0
466	20231227	124500	237023680	15970	15970	15970	15970	0
467	20231227	124400	237023680	15970	15970	15970	15970	0
468	20231227	124300	237023680	15970	15970	15970	15970	3
469	20231227	124200	236975770	15970	15980	15980	15970	230
470	20231227	124100	233300570	15980	15980	15980	15980	0
471	20231227	124000	233300570	15980	15980	15980	15980	0
472	20231227	123900	233300570	15980	15980	15980	15980	0
473	20231227	123800	233300570	15980	15980	15980	15980	0
474	20231227	123700	233300570	15980	15980	15980	15980	1
475	20231227	123600	233284590	15980	15980	15980	15980	3
476	20231227	123500	233236650	15970	15970	15970	15970	43
477	20231227	123400	232549940	15970	15980	15980	15970	210
478	20231227	123300	229194510	15980	15980	15980	15980	101
479	20231227	123200	227580530	15980	15980	15980	15980	4
480	20231227	123100	227516610	15980	15990	15990	15980	4
481	20231227	123000	227452660	15980	15980	15980	15980	6
482	20231227	122900	227356780	15980	15990	15990	15980	252
483	20231227	122800	223327620	15990	15990	15990	15990	0
484	20231227	122700	223327620	15990	15990	15990	15990	0
485	20231227	122600	223327620	15990	15990	15990	15990	0
486	20231227	122500	223327620	15990	15990	15990	15990	0
487	20231227	122400	223327620	15990	15990	15990	15990	0
488	20231227	122300	223327620	15990	15990	15990	15990	10
489	20231227	122200	223167720	15990	15990	15990	15990	0
490	20231227	122100	223167720	15990	15990	15990	15990	0
491	20231227	122000	223167720	15990	15990	15990	15990	0
492	20231227	121900	223167720	15990	15990	15990	15990	2
493	20231227	121800	223135740	15990	15990	15990	15990	2
494	20231227	121700	223103760	16010	16000	16010	16000	15
495	20231227	121600	222863650	15990	15990	15990	15990	0
496	20231227	121500	222863650	15990	15990	15990	15990	7
497	20231227	121400	222751720	15990	15990	15990	15990	0
498	20231227	121300	222751720	15990	15990	15990	15990	0
499	20231227	121200	222751720	15990	15990	15990	15990	0
500	20231227	121100	222751720	15990	15990	15990	15990	0
501	20231227	121000	222751720	15990	15990	15990	15990	0
502	20231227	120900	222751720	15990	15990	15990	15990	10
503	20231227	120800	222591820	16010	16010	16010	16010	0
504	20231227	120700	222591820	16010	16010	16010	16010	0
505	20231227	120600	222591820	16010	16010	16010	16010	0
506	20231227	120500	222591820	16010	16010	16010	16010	0
507	20231227	120400	222591820	16010	16010	16010	16010	0
508	20231227	120300	222591820	16010	16010	16010	16010	0
509	20231227	120200	222591820	16010	16010	16010	16010	0
510	20231227	120100	222591820	16010	16010	16010	16010	0
511	20231227	120000	222591820	16010	16010	16010	16010	0
512	20231227	115900	222591820	16010	16010	16010	16010	0
513	20231227	115800	222591820	16010	16010	16010	16010	0
514	20231227	115700	222591820	16010	16010	16010	16010	0
515	20231227	115600	222591820	16010	16010	16010	16010	0
516	20231227	115500	222591820	16010	16010	16010	16010	0
517	20231227	115400	222591820	16010	16010	16010	16010	2
518	20231227	115300	222559800	15960	15960	15960	15960	0
519	20231227	115200	222559800	15960	15960	15960	15960	0
520	20231227	115100	222559800	15960	15960	15960	15960	0
521	20231227	115000	222559800	15960	15960	15960	15960	0
522	20231227	114900	222559800	15960	15960	15960	15960	0
523	20231227	114800	222559800	15960	15960	15960	15960	0
524	20231227	114700	222559800	15960	15960	15960	15960	0
525	20231227	114600	222559800	15960	15960	15960	15960	0
526	20231227	114500	222559800	15960	15960	15960	15960	0
527	20231227	114400	222559800	15960	15960	15960	15960	0
528	20231227	114300	222559800	15960	15960	15960	15960	0
529	20231227	114200	222559800	15960	15960	15960	15960	0
530	20231227	114100	222559800	15960	15960	15960	15960	0
531	20231227	114000	222559800	15960	15960	15960	15960	0
532	20231227	113900	222559800	15960	15960	15960	15960	0
533	20231227	113800	222559800	15960	15960	15960	15960	0
534	20231227	113700	222559800	15960	15960	15960	15960	0
535	20231227	113600	222559800	15960	15960	15960	15960	0
536	20231227	113500	222559800	15960	16000	16000	15960	148
537	20231227	113400	220191840	16000	16000	16000	16000	0
538	20231227	113300	220191840	16000	16000	16000	16000	0
539	20231227	113200	220191840	16000	16000	16000	16000	0
540	20231227	113100	220191840	16000	16000	16000	16000	0
541	20231227	113000	220191840	16000	16000	16000	16000	0
542	20231227	112900	220191840	16000	16000	16000	16000	0
543	20231227	112800	220191840	16000	16000	16000	16000	0
544	20231227	112700	220191840	16000	16000	16000	16000	0
545	20231227	112600	220191840	16000	16000	16000	16000	0
546	20231227	112500	220191840	16000	16000	16000	16000	0
547	20231227	112400	220191840	16000	16000	16000	16000	0
548	20231227	112300	220191840	16000	16000	16000	16000	0
549	20231227	112200	220191840	16000	16000	16000	16000	0
550	20231227	112100	220191840	16000	16000	16000	16000	4
551	20231227	112000	220127840	16000	16000	16000	16000	0
552	20231227	111900	220127840	16000	16000	16000	16000	0
553	20231227	111800	220127840	16000	16000	16000	16000	3
554	20231227	111700	220079840	16000	16000	16000	16000	16
555	20231227	111600	219823840	16000	16000	16000	16000	13
556	20231227	111500	219615840	16000	16020	16020	16000	106
557	20231227	111400	217919630	16030	16030	16030	16030	0
558	20231227	111300	217919630	16030	16030	16030	16030	0
559	20231227	111200	217919630	16030	16030	16030	16030	0
560	20231227	111100	217919630	16030	16030	16030	16030	0
561	20231227	111000	217919630	16030	16030	16030	16030	0
562	20231227	110900	217919630	16030	16030	16030	16030	9
563	20231227	110800	217775360	16030	16030	16030	16030	6
564	20231227	110700	217679180	16030	16030	16030	16030	49
565	20231227	110600	216893710	16000	16000	16000	16000	0
566	20231227	110500	216893710	16000	16000	16000	16000	0
567	20231227	110400	216893710	16000	16000	16000	16000	0
568	20231227	110300	216893710	16000	16000	16000	16000	0
569	20231227	110200	216893710	16000	16020	16020	16000	610
570	20231227	110100	207122830	16020	16000	16020	16000	19
571	20231227	110000	206818610	16010	16010	16010	16010	0
572	20231227	105900	206818610	16010	16010	16010	16010	0
573	20231227	105800	206818610	16010	16010	16010	16010	0
574	20231227	105700	206818610	16010	16030	16060	16010	172
575	20231227	105600	204058890	16060	16060	16060	16060	0
576	20231227	105500	204058890	16060	16060	16060	16060	0
577	20231227	105400	204058890	16060	16060	16060	16060	0
578	20231227	105300	204058890	16060	16060	16060	16060	0
579	20231227	105200	204058890	16060	16060	16060	16060	0
580	20231227	105100	204058890	16060	16060	16060	16060	0
581	20231227	105000	204058890	16060	15990	16060	15980	669
582	20231227	104900	193343950	15970	15970	15970	15970	0
583	20231227	104800	193343950	15970	15970	15970	15970	0
584	20231227	104700	193343950	15970	15970	15970	15970	11
585	20231227	104600	193168280	15940	15940	15940	15940	0
586	20231227	104500	193168280	15940	15940	15940	15940	0
587	20231227	104400	193168280	15940	15940	15940	15940	0
588	20231227	104300	193168280	15940	15940	15940	15940	0
589	20231227	104200	193168280	15940	15940	15940	15940	0
590	20231227	104100	193168280	15940	15940	15940	15940	0
591	20231227	104000	193168280	15940	15940	15940	15940	0
592	20231227	103900	193168280	15940	15940	15940	15940	0
593	20231227	103800	193168280	15940	15940	15940	15940	0
594	20231227	103700	193168280	15940	15940	15940	15940	0
595	20231227	103600	193168280	15940	15940	15940	15940	0
596	20231227	103500	193168280	15940	15940	15940	15940	0
597	20231227	103400	193168280	15940	15940	15940	15940	0
598	20231227	103300	193168280	15940	15940	15940	15940	1
599	20231227	103200	193152340	15940	15940	15940	15940	0
600	20231227	103100	193152340	15940	15940	15940	15940	4
601	20231227	103000	193088580	15940	15940	15940	15940	0
602	20231227	102900	193088580	15940	15940	15940	15940	2
603	20231227	102800	193056700	15940	15940	15940	15940	9
604	20231227	102700	192913240	15940	15940	15940	15940	8
605	20231227	102600	192785720	15940	15960	15960	15940	63
606	20231227	102500	191781040	15950	15950	15950	15950	0
607	20231227	102400	191781040	15950	15950	15950	15950	0
608	20231227	102300	191781040	15950	15950	15950	15950	0
609	20231227	102200	191781040	15950	15950	15950	15950	0
610	20231227	102100	191781040	15950	15950	15950	15950	1
611	20231227	102000	191765090	15960	15960	15960	15960	0
612	20231227	101900	191765090	15960	15960	15960	15960	0
613	20231227	101800	191765090	15960	15960	15960	15960	0
614	20231227	101700	191765090	15960	15960	15960	15960	0
615	20231227	101600	191765090	15960	15960	15960	15960	0
616	20231227	101500	191765090	15960	15960	15960	15960	0
617	20231227	101400	191765090	15960	15960	15960	15960	0
618	20231227	101300	191765090	15960	15960	15960	15960	1
619	20231227	101200	191749130	15920	15920	15920	15920	0
620	20231227	101100	191749130	15920	15920	15920	15920	0
621	20231227	101000	191749130	15920	15920	15920	15920	0
622	20231227	100900	191749130	15920	15920	15920	15920	0
623	20231227	100800	191749130	15920	15920	15920	15920	0
624	20231227	100700	191749130	15920	15920	15920	15920	0
625	20231227	100600	191749130	15920	15920	15970	15920	137
626	20231227	100500	189565240	15930	15910	15930	15910	52
627	20231227	100400	188736940	15900	15900	15900	15900	0
628	20231227	100300	188736940	15900	15900	15900	15900	11
629	20231227	100200	188562040	15910	15910	15910	15910	0
630	20231227	100100	188562040	15910	15910	15910	15910	0
631	20231227	100000	188562040	15910	15910	15910	15910	0
632	20231227	095900	188562040	15910	15910	15910	15910	0
633	20231227	095800	188562040	15910	15920	15920	15910	143
634	20231227	095700	186285570	15850	15920	15950	15850	1579
635	20231227	095600	161224370	15920	16010	16010	15920	444
636	20231227	095500	154134510	16050	16050	16050	16050	0
637	20231227	095400	154134510	16050	16040	16050	16040	58
638	20231227	095300	153203930	16030	16030	16030	16030	3
639	20231227	095200	153155840	15990	15990	15990	15990	4
640	20231227	095100	153091880	15990	15990	15990	15990	16
641	20231227	095000	152836040	15990	15990	15990	15990	129
642	20231227	094900	150773330	15990	15990	15990	15990	0
643	20231227	094800	150773330	15990	15990	15990	15990	0
644	20231227	094700	150773330	15990	15990	15990	15990	0
645	20231227	094600	150773330	15990	15990	15990	15990	2
646	20231227	094500	150741350	15990	15990	15990	15990	8
647	20231227	094400	150613430	15990	15990	15990	15990	49
648	20231227	094300	149829920	15990	15980	16000	15980	24
649	20231227	094200	149446110	15990	15990	15990	15990	0
650	20231227	094100	149446110	15990	16000	16000	15990	183
651	20231227	094000	146518120	16050	16050	16050	16050	0
652	20231227	093900	146518120	16050	15920	16050	15860	488
653	20231227	093800	138725030	15910	15900	15910	15900	2
654	20231227	093700	138693220	15920	15910	15920	15910	17
655	20231227	093600	138422660	15850	15850	15850	15850	0
656	20231227	093500	138422660	15850	15850	15850	15850	0
657	20231227	093400	138422660	15850	15850	15850	15850	0
658	20231227	093300	138422660	15850	15850	15850	15850	0
659	20231227	093200	138422660	15850	15850	15850	15850	16
660	20231227	093100	138169060	15870	15870	15870	15870	54
661	20231227	093000	137312080	15840	15930	15930	15840	193
662	20231227	092900	134246360	15930	15980	16000	15930	443
663	20231227	092800	127180210	16000	16010	16010	16000	1118
664	20231227	092700	109287510	16020	16030	16050	16020	844
665	20231227	092600	95763350	16020	16020	16020	16020	303
666	20231227	092500	90909290	16020	16030	16030	16020	113
667	20231227	092400	89098400	16020	16030	16030	16020	466
668	20231227	092300	81629700	16030	16040	16040	16030	589
669	20231227	092200	72182170	16040	16040	16040	16040	128
670	20231227	092100	70129050	16040	16040	16040	16040	34
671	20231227	092000	69583690	16040	16040	16040	16040	236
672	20231227	091900	65798250	16040	16040	16040	16040	0
673	20231227	091800	65798250	16040	16050	16050	16040	263
674	20231227	091700	61578370	16110	16110	16110	16050	829
675	20231227	091600	48224960	16110	16140	16140	16110	422
676	20231227	091500	41420270	16150	16150	16150	16150	92
677	20231227	091400	39934470	16320	16320	16320	16320	19
678	20231227	091300	39624390	16120	16240	16330	16120	637
679	20231227	091200	29279850	16120	16120	16120	16120	0
680	20231227	091100	29279850	16120	16120	16120	16120	0
681	20231227	091000	29279850	16120	16160	16330	16120	510
682	20231227	090900	20974670	16120	16130	16130	16120	99
683	20231227	090800	19378730	16180	16180	16180	16180	36
684	20231227	090700	18796250	16180	16190	16190	16180	62
685	20231227	090600	17792520	16180	16180	16180	16180	62
686	20231227	090500	16789360	16180	16180	16180	16180	0
687	20231227	090400	16789360	16180	16180	16180	16180	0
688	20231227	090300	16789360	16180	16160	16180	16160	134
689	20231227	090200	14621400	16160	16110	16160	16110	217
690	20231227	090100	11121880	16020	16020	16020	16020	0
691	20231227	090000	11121880	16020	16000	16020	16000	695