KissMeData/216080/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	203200	487418080	15600	15600	15600	15600	529
3	20231227	203100	487418080	15600	15600	15600	15600	0
4	20231227	203000	487418080	15600	15600	15600	15600	0
5	20231227	202900	487418080	15600	15600	15600	15600	0
6	20231227	202800	487418080	15600	15600	15600	15600	0
7	20231227	202700	487418080	15600	15600	15600	15600	0
8	20231227	202600	487418080	15600	15600	15600	15600	0
9	20231227	202500	487418080	15600	15600	15600	15600	0
10	20231227	202400	487418080	15600	15600	15600	15600	0
11	20231227	202300	487418080	15600	15600	15600	15600	0
12	20231227	202200	487418080	15600	15600	15600	15600	0
13	20231227	202100	487418080	15600	15600	15600	15600	0
14	20231227	202000	487418080	15600	15600	15600	15600	0
15	20231227	201900	487418080	15600	15600	15600	15600	0
16	20231227	201800	487418080	15600	15600	15600	15600	0
17	20231227	201700	487418080	15600	15600	15600	15600	0
18	20231227	201600	487418080	15600	15600	15600	15600	0
19	20231227	201500	487418080	15600	15600	15600	15600	0
20	20231227	201400	487418080	15600	15600	15600	15600	0
21	20231227	201300	487418080	15600	15600	15600	15600	0
22	20231227	201200	487418080	15600	15600	15600	15600	0
23	20231227	201100	487418080	15600	15600	15600	15600	0
24	20231227	201000	487418080	15600	15600	15600	15600	0
25	20231227	200900	487418080	15600	15600	15600	15600	0
26	20231227	200800	487418080	15600	15600	15600	15600	0
27	20231227	200700	487418080	15600	15600	15600	15600	0
28	20231227	200600	487418080	15600	15600	15600	15600	0
29	20231227	200500	487418080	15600	15600	15600	15600	0
30	20231227	200400	487418080	15600	15600	15600	15600	0
31	20231227	200300	487418080	15600	15600	15600	15600	0
32	20231227	200200	487418080	15600	15600	15600	15600	529
33	20231227	200100	487418080	15600	15600	15600	15600	0
34	20231227	200000	487418080	15600	15600	15600	15600	0
35	20231227	195900	487418080	15600	15600	15600	15600	0
36	20231227	195800	487418080	15600	15600	15600	15600	0
37	20231227	195700	487418080	15600	15600	15600	15600	0
38	20231227	195600	487418080	15600	15600	15600	15600	0
39	20231227	195500	487418080	15600	15600	15600	15600	0
40	20231227	195400	487418080	15600	15600	15600	15600	0
41	20231227	195300	487418080	15600	15600	15600	15600	0
42	20231227	195200	487418080	15600	15600	15600	15600	0
43	20231227	195100	487418080	15600	15600	15600	15600	0
44	20231227	195000	487418080	15600	15600	15600	15600	0
45	20231227	194900	487418080	15600	15600	15600	15600	0
46	20231227	194800	487418080	15600	15600	15600	15600	0
47	20231227	194700	487418080	15600	15600	15600	15600	0
48	20231227	194600	487418080	15600	15600	15600	15600	0
49	20231227	194500	487418080	15600	15600	15600	15600	0
50	20231227	194400	487418080	15600	15600	15600	15600	0
51	20231227	194300	487418080	15600	15600	15600	15600	0
52	20231227	194200	487418080	15600	15600	15600	15600	0
53	20231227	194100	487418080	15600	15600	15600	15600	0
54	20231227	194000	487418080	15600	15600	15600	15600	0
55	20231227	193900	487418080	15600	15600	15600	15600	0
56	20231227	193800	487418080	15600	15600	15600	15600	0
57	20231227	193700	487418080	15600	15600	15600	15600	0
58	20231227	193600	487418080	15600	15600	15600	15600	0
59	20231227	193500	487418080	15600	15600	15600	15600	0
60	20231227	193400	487418080	15600	15600	15600	15600	0
61	20231227	193300	487418080	15600	15600	15600	15600	0
62	20231227	193200	487418080	15600	15600	15600	15600	529
63	20231227	193100	487418080	15600	15600	15600	15600	0
64	20231227	193000	487418080	15600	15600	15600	15600	0
65	20231227	192900	487418080	15600	15600	15600	15600	0
66	20231227	192800	487418080	15600	15600	15600	15600	0
67	20231227	192700	487418080	15600	15600	15600	15600	0
68	20231227	192600	487418080	15600	15600	15600	15600	0
69	20231227	192500	487418080	15600	15600	15600	15600	0
70	20231227	192400	487418080	15600	15600	15600	15600	0
71	20231227	192300	487418080	15600	15600	15600	15600	0
72	20231227	192200	487418080	15600	15600	15600	15600	0
73	20231227	192100	487418080	15600	15600	15600	15600	0
74	20231227	192000	487418080	15600	15600	15600	15600	0
75	20231227	191900	487418080	15600	15600	15600	15600	0
76	20231227	191800	487418080	15600	15600	15600	15600	0
77	20231227	191700	487418080	15600	15600	15600	15600	0
78	20231227	191600	487418080	15600	15600	15600	15600	0
79	20231227	191500	487418080	15600	15600	15600	15600	0
80	20231227	191400	487418080	15600	15600	15600	15600	0
81	20231227	191300	487418080	15600	15600	15600	15600	0
82	20231227	191200	487418080	15600	15600	15600	15600	0
83	20231227	191100	487418080	15600	15600	15600	15600	0
84	20231227	191000	487418080	15600	15600	15600	15600	0
85	20231227	190900	487418080	15600	15600	15600	15600	0
86	20231227	190800	487418080	15600	15600	15600	15600	0
87	20231227	190700	487418080	15600	15600	15600	15600	0
88	20231227	190600	487418080	15600	15600	15600	15600	0
89	20231227	190500	487418080	15600	15600	15600	15600	0
90	20231227	190400	487418080	15600	15600	15600	15600	0
91	20231227	190300	487418080	15600	15600	15600	15600	0
92	20231227	190200	487418080	15600	15600	15600	15600	529
93	20231227	190100	487418080	15600	15600	15600	15600	0
94	20231227	190000	487418080	15600	15600	15600	15600	0
95	20231227	185900	487418080	15600	15600	15600	15600	0
96	20231227	185800	487418080	15600	15600	15600	15600	0
97	20231227	185700	487418080	15600	15600	15600	15600	0
98	20231227	185600	487418080	15600	15600	15600	15600	0
99	20231227	185500	487418080	15600	15600	15600	15600	0
100	20231227	185400	487418080	15600	15600	15600	15600	0
101	20231227	185300	487418080	15600	15600	15600	15600	0
102	20231227	185200	487418080	15600	15600	15600	15600	0
103	20231227	185100	487418080	15600	15600	15600	15600	0
104	20231227	185000	487418080	15600	15600	15600	15600	0
105	20231227	184900	487418080	15600	15600	15600	15600	0
106	20231227	184800	487418080	15600	15600	15600	15600	0
107	20231227	184700	487418080	15600	15600	15600	15600	0
108	20231227	184600	487418080	15600	15600	15600	15600	0
109	20231227	184500	487418080	15600	15600	15600	15600	0
110	20231227	184400	487418080	15600	15600	15600	15600	0
111	20231227	184300	487418080	15600	15600	15600	15600	0
112	20231227	184200	487418080	15600	15600	15600	15600	0
113	20231227	184100	487418080	15600	15600	15600	15600	0
114	20231227	184000	487418080	15600	15600	15600	15600	0
115	20231227	183900	487418080	15600	15600	15600	15600	0
116	20231227	183800	487418080	15600	15600	15600	15600	0
117	20231227	183700	487418080	15600	15600	15600	15600	0
118	20231227	183600	487418080	15600	15600	15600	15600	0
119	20231227	183500	487418080	15600	15600	15600	15600	0
120	20231227	183400	487418080	15600	15600	15600	15600	0
121	20231227	183300	487418080	15600	15600	15600	15600	0
122	20231227	183200	487418080	15600	15600	15600	15600	529
123	20231227	183100	487418080	15600	15600	15600	15600	0
124	20231227	183000	487418080	15600	15600	15600	15600	0
125	20231227	182900	487418080	15600	15600	15600	15600	0
126	20231227	182800	487418080	15600	15600	15600	15600	0
127	20231227	182700	487418080	15600	15600	15600	15600	0
128	20231227	182600	487418080	15600	15600	15600	15600	0
129	20231227	182500	487418080	15600	15600	15600	15600	0
130	20231227	182400	487418080	15600	15600	15600	15600	0
131	20231227	182300	487418080	15600	15600	15600	15600	0
132	20231227	182200	487418080	15600	15600	15600	15600	0
133	20231227	182100	487418080	15600	15600	15600	15600	0
134	20231227	182000	487418080	15600	15600	15600	15600	0
135	20231227	181900	487418080	15600	15600	15600	15600	0
136	20231227	181800	487418080	15600	15600	15600	15600	0
137	20231227	181700	487418080	15600	15600	15600	15600	0
138	20231227	181600	487418080	15600	15600	15600	15600	0
139	20231227	181500	487418080	15600	15600	15600	15600	0
140	20231227	181400	487418080	15600	15600	15600	15600	0
141	20231227	181300	487418080	15600	15600	15600	15600	0
142	20231227	181200	487418080	15600	15600	15600	15600	0
143	20231227	181100	487418080	15600	15600	15600	15600	0
144	20231227	181000	487418080	15600	15600	15600	15600	0
145	20231227	180900	487418080	15600	15600	15600	15600	0
146	20231227	180800	487418080	15600	15600	15600	15600	0
147	20231227	180700	487418080	15600	15600	15600	15600	0
148	20231227	180600	487418080	15600	15600	15600	15600	0
149	20231227	180500	487418080	15600	15600	15600	15600	0
150	20231227	180400	487418080	15600	15600	15600	15600	0
151	20231227	180300	487418080	15600	15600	15600	15600	0
152	20231227	180200	487418080	15600	15600	15600	15600	529
153	20231227	180100	487418080	15600	15600	15600	15600	0
154	20231227	180000	487418080	15600	15600	15600	15600	0
155	20231227	175900	487418080	15600	15600	15600	15600	0
156	20231227	175800	487418080	15600	15600	15600	15600	0
157	20231227	175700	487418080	15600	15600	15600	15600	0
158	20231227	175600	487418080	15600	15600	15600	15600	0
159	20231227	175500	487418080	15600	15600	15600	15600	0
160	20231227	175400	487418080	15600	15600	15600	15600	0
161	20231227	175300	487418080	15600	15600	15600	15600	0
162	20231227	175200	487418080	15600	15600	15600	15600	0
163	20231227	175100	487418080	15600	15600	15600	15600	0
164	20231227	175000	487418080	15600	15600	15600	15600	0
165	20231227	174900	487418080	15600	15600	15600	15600	0
166	20231227	174800	487418080	15600	15600	15600	15600	0
167	20231227	174700	487418080	15600	15600	15600	15600	0
168	20231227	174600	487418080	15600	15600	15600	15600	0
169	20231227	174500	487418080	15600	15600	15600	15600	0
170	20231227	174400	487418080	15600	15600	15600	15600	0
171	20231227	174300	487418080	15600	15600	15600	15600	0
172	20231227	174200	487418080	15600	15600	15600	15600	0
173	20231227	174100	487418080	15600	15600	15600	15600	0
174	20231227	174000	487418080	15600	15600	15600	15600	0
175	20231227	173900	487418080	15600	15600	15600	15600	0
176	20231227	173800	487418080	15600	15600	15600	15600	0
177	20231227	173700	487418080	15600	15600	15600	15600	0
178	20231227	173600	487418080	15600	15600	15600	15600	0
179	20231227	173500	487418080	15600	15600	15600	15600	0
180	20231227	173400	487418080	15600	15600	15600	15600	0
181	20231227	173300	487418080	15600	15600	15600	15600	0
182	20231227	173200	487418080	15600	15600	15600	15600	529
183	20231227	173100	487418080	15600	15600	15600	15600	0
184	20231227	173000	487418080	15600	15600	15600	15600	0
185	20231227	172900	487418080	15600	15600	15600	15600	0
186	20231227	172800	487418080	15600	15600	15600	15600	0
187	20231227	172700	487418080	15600	15600	15600	15600	0
188	20231227	172600	487418080	15600	15600	15600	15600	0
189	20231227	172500	487418080	15600	15600	15600	15600	0
190	20231227	172400	487418080	15600	15600	15600	15600	0
191	20231227	172300	487418080	15600	15600	15600	15600	0
192	20231227	172200	487418080	15600	15600	15600	15600	0
193	20231227	172100	487418080	15600	15600	15600	15600	0
194	20231227	172000	487418080	15600	15600	15600	15600	0
195	20231227	171900	487418080	15600	15600	15600	15600	0
196	20231227	171800	487418080	15600	15600	15600	15600	0
197	20231227	171700	487418080	15600	15600	15600	15600	0
198	20231227	171600	487418080	15600	15600	15600	15600	0
199	20231227	171500	487418080	15600	15600	15600	15600	0
200	20231227	171400	487418080	15600	15600	15600	15600	0
201	20231227	171300	487418080	15600	15600	15600	15600	0
202	20231227	171200	487418080	15600	15600	15600	15600	0
203	20231227	171100	487418080	15600	15600	15600	15600	0
204	20231227	171000	487418080	15600	15600	15600	15600	0
205	20231227	170900	487418080	15600	15600	15600	15600	0
206	20231227	170800	487418080	15600	15600	15600	15600	0
207	20231227	170700	487418080	15600	15600	15600	15600	0
208	20231227	170600	487418080	15600	15600	15600	15600	0
209	20231227	170500	487418080	15600	15600	15600	15600	0
210	20231227	170400	487418080	15600	15600	15600	15600	0
211	20231227	170300	487418080	15600	15600	15600	15600	0
212	20231227	170200	487418080	15600	15600	15600	15600	529
213	20231227	170100	487418080	15600	15600	15600	15600	0
214	20231227	170000	487418080	15600	15600	15600	15600	0
215	20231227	165900	487418080	15600	15600	15600	15600	0
216	20231227	165800	487418080	15600	15600	15600	15600	0
217	20231227	165700	487418080	15600	15600	15600	15600	0
218	20231227	165600	487418080	15600	15600	15600	15600	0
219	20231227	165500	487418080	15600	15600	15600	15600	0
220	20231227	165400	487418080	15600	15600	15600	15600	0
221	20231227	165300	487418080	15600	15600	15600	15600	0
222	20231227	165200	487418080	15600	15600	15600	15600	0
223	20231227	165100	487418080	15600	15600	15600	15600	0
224	20231227	165000	487418080	15600	15600	15600	15600	0
225	20231227	164900	487418080	15600	15600	15600	15600	0
226	20231227	164800	487418080	15600	15600	15600	15600	0
227	20231227	164700	487418080	15600	15600	15600	15600	0
228	20231227	164600	487418080	15600	15600	15600	15600	0
229	20231227	164500	487418080	15600	15600	15600	15600	0
230	20231227	164400	487418080	15600	15600	15600	15600	0
231	20231227	164300	487418080	15600	15600	15600	15600	0
232	20231227	164200	487418080	15600	15600	15600	15600	0
233	20231227	164100	487418080	15600	15600	15600	15600	0
234	20231227	164000	487418080	15600	15600	15600	15600	0
235	20231227	163900	487418080	15600	15600	15600	15600	0
236	20231227	163800	487418080	15600	15600	15600	15600	0
237	20231227	163700	487418080	15600	15600	15600	15600	0
238	20231227	163600	487418080	15600	15600	15600	15600	0
239	20231227	163500	487418080	15600	15600	15600	15600	0
240	20231227	163400	487418080	15600	15600	15600	15600	0
241	20231227	163300	487418080	15600	15600	15600	15600	0
242	20231227	163200	487418080	15600	15600	15600	15600	529
243	20231227	163100	487418080	15600	15600	15600	15600	0
244	20231227	163000	487418080	15600	15600	15600	15600	0
245	20231227	162900	487418080	15600	15600	15600	15600	0
246	20231227	162800	487418080	15600	15600	15600	15600	0
247	20231227	162700	487418080	15600	15600	15600	15600	0
248	20231227	162600	487418080	15600	15600	15600	15600	0
249	20231227	162500	487418080	15600	15600	15600	15600	0
250	20231227	162400	487418080	15600	15600	15600	15600	0
251	20231227	162300	487418080	15600	15600	15600	15600	0
252	20231227	162200	487418080	15600	15600	15600	15600	0
253	20231227	162100	487418080	15600	15600	15600	15600	0
254	20231227	162000	487418080	15600	15600	15600	15600	0
255	20231227	161900	487418080	15600	15600	15600	15600	0
256	20231227	161800	487418080	15600	15600	15600	15600	0
257	20231227	161700	487418080	15600	15600	15600	15600	0
258	20231227	161600	487418080	15600	15600	15600	15600	0
259	20231227	161500	487418080	15600	15600	15600	15600	0
260	20231227	161400	487418080	15600	15600	15600	15600	0
261	20231227	161300	487418080	15600	15600	15600	15600	0
262	20231227	161200	487418080	15600	15600	15600	15600	0
263	20231227	161100	487418080	15600	15600	15600	15600	0
264	20231227	161000	487418080	15600	15600	15600	15600	0
265	20231227	160900	487418080	15600	15600	15600	15600	0
266	20231227	160800	487418080	15600	15600	15600	15600	0
267	20231227	160700	487418080	15600	15600	15600	15600	0
268	20231227	160600	487418080	15600	15600	15600	15600	0
269	20231227	160500	487418080	15600	15600	15600	15600	0
270	20231227	160400	487418080	15600	15600	15600	15600	0
271	20231227	160300	487418080	15600	15600	15600	15600	0
272	20231227	160200	487418080	15600	15600	15600	15600	529
273	20231227	160100	487418080	15600	15600	15600	15600	0
274	20231227	160000	487418080	15600	15600	15600	15600	0
275	20231227	155900	487418080	15600	15600	15600	15600	0
276	20231227	155800	487418080	15600	15600	15600	15600	0
277	20231227	155700	487418080	15600	15600	15600	15600	0
278	20231227	155600	487418080	15600	15600	15600	15600	0
279	20231227	155500	487418080	15600	15600	15600	15600	0
280	20231227	155400	487418080	15600	15600	15600	15600	0
281	20231227	155300	487418080	15600	15600	15600	15600	0
282	20231227	155200	487418080	15600	15600	15600	15600	0
283	20231227	155100	487418080	15600	15600	15600	15600	0
284	20231227	155000	487418080	15600	15600	15600	15600	0
285	20231227	154900	487418080	15600	15600	15600	15600	0
286	20231227	154800	487418080	15600	15600	15600	15600	0
287	20231227	154700	487418080	15600	15600	15600	15600	0
288	20231227	154600	487418080	15600	15600	15600	15600	0
289	20231227	154500	487418080	15600	15600	15600	15600	0
290	20231227	154400	487418080	15600	15600	15600	15600	0
291	20231227	154300	487418080	15600	15600	15600	15600	0
292	20231227	154200	487418080	15600	15600	15600	15600	0
293	20231227	154100	487418080	15600	15600	15600	15600	0
294	20231227	154000	487418080	15600	15600	15600	15600	0
295	20231227	153900	487418080	15600	15600	15600	15600	0
296	20231227	153800	487418080	15600	15600	15600	15600	0
297	20231227	153700	487418080	15600	15600	15600	15600	0
298	20231227	153600	487418080	15600	15600	15600	15600	0
299	20231227	153500	487418080	15600	15600	15600	15600	0
300	20231227	153400	487418080	15600	15600	15600	15600	0
301	20231227	153300	487418080	15600	15600	15600	15600	0
302	20231227	153200	487418080	15600	15600	15600	15600	529
303	20231227	153100	487418080	15600	15600	15600	15600	0
304	20231227	153000	487418080	15600	15600	15600	15600	529
305	20231227	152900	479165680	15600	15600	15600	15600	0
306	20231227	152800	479165680	15600	15600	15600	15600	0
307	20231227	152700	479165680	15600	15600	15600	15600	0
308	20231227	152600	479165680	15600	15600	15600	15600	0
309	20231227	152500	479165680	15600	15600	15600	15600	0
310	20231227	152400	479165680	15600	15600	15600	15600	0
311	20231227	152300	479165680	15600	15600	15600	15600	0
312	20231227	152200	479165680	15600	15600	15600	15600	0
313	20231227	152100	479165680	15600	15600	15600	15600	0
314	20231227	152000	479165680	15600	15600	15600	15600	0
315	20231227	151900	479165680	15600	15620	15620	15580	51
316	20231227	151800	478369840	15460	15480	15510	15450	288
317	20231227	151700	473914250	15470	15490	15490	15440	371
318	20231227	151600	468175310	15580	15490	15580	15490	12
319	20231227	151500	467988620	15610	15610	15610	15610	0
320	20231227	151400	467988620	15610	15440	15610	15440	35
321	20231227	151300	467445330	15440	15530	15530	15440	1310
322	20231227	151200	447139240	15520	15530	15530	15520	3
323	20231227	151100	447092660	15500	15520	15520	15500	662
324	20231227	151000	436827670	15600	15600	15600	15600	32
325	20231227	150900	436328470	15510	15510	15510	15510	0
326	20231227	150800	436328470	15510	15510	15510	15510	1
327	20231227	150700	436312960	15510	15510	15510	15510	0
328	20231227	150600	436312960	15510	15500	15510	15500	438
329	20231227	150500	429523490	15510	15500	15510	15500	23
330	20231227	150400	429166970	15510	15520	15520	15510	68
331	20231227	150300	428112180	15520	15520	15520	15520	54
332	20231227	150200	427274100	15530	15630	15630	15530	6
333	20231227	150100	427180820	15520	15630	15630	15520	791
334	20231227	150000	414882500	15630	15630	15630	15630	13
335	20231227	145900	414679310	15520	15520	15520	15520	0
336	20231227	145800	414679310	15520	15520	15520	15520	1
337	20231227	145700	414663790	15630	15600	15630	15600	114
338	20231227	145600	412882640	15630	15630	15630	15630	0
339	20231227	145500	412882640	15630	15630	15630	15630	0
340	20231227	145400	412882640	15630	15630	15630	15630	20
341	20231227	145300	412570040	15630	15630	15630	15630	0
342	20231227	145200	412570040	15630	15630	15630	15630	2
343	20231227	145100	412538780	15520	15520	15520	15520	0
344	20231227	145000	412538780	15520	15520	15520	15520	0
345	20231227	144900	412538780	15520	15520	15520	15520	0
346	20231227	144800	412538780	15520	15520	15520	15520	1
347	20231227	144700	412523260	15630	15630	15630	15630	2
348	20231227	144600	412492000	15520	15520	15520	15520	2
349	20231227	144500	412460960	15630	15630	15630	15630	0
350	20231227	144400	412460960	15630	15630	15630	15630	0
351	20231227	144300	412460960	15630	15630	15630	15630	0
352	20231227	144200	412460960	15630	15630	15630	15630	0
353	20231227	144100	412460960	15630	15590	15630	15590	100
354	20231227	144000	410900760	15590	15590	15590	15590	2
355	20231227	143900	410869580	15580	15570	15590	15570	105
356	20231227	143800	409233470	15570	15570	15570	15570	100
357	20231227	143700	407676470	15570	15570	15570	15570	0
358	20231227	143600	407676470	15570	15560	15570	15560	200
359	20231227	143500	404564010	15560	15560	15560	15560	100
360	20231227	143400	403008010	15560	15560	15560	15560	101
361	20231227	143300	401436450	15530	15530	15530	15530	0
362	20231227	143200	401436450	15530	15540	15540	15530	69
363	20231227	143100	400364580	15570	15570	15570	15570	2
364	20231227	143000	400333440	15540	15540	15540	15540	5
365	20231227	142900	400255740	15570	15570	15570	15570	0
366	20231227	142800	400255740	15570	15570	15570	15570	0
367	20231227	142700	400255740	15570	15570	15570	15570	0
368	20231227	142600	400255740	15570	15570	15570	15570	0
369	20231227	142500	400255740	15570	15570	15570	15570	300
370	20231227	142400	395584740	15570	15570	15570	15570	306
371	20231227	142300	390820320	15570	15570	15570	15570	5
372	20231227	142200	390742470	15570	15570	15570	15570	91
373	20231227	142100	389325600	15570	15570	15570	15570	1
374	20231227	142000	389310030	15570	15570	15570	15570	0
375	20231227	141900	389310030	15570	15570	15570	15570	2
376	20231227	141800	389278890	15540	15570	15570	15540	150
377	20231227	141700	386944890	15570	15570	15570	15570	0
378	20231227	141600	386944890	15570	15570	15570	15570	0
379	20231227	141500	386944890	15570	15570	15570	15570	0
380	20231227	141400	386944890	15570	15570	15570	15570	141
381	20231227	141300	384749520	15540	15540	15540	15540	0
382	20231227	141200	384749520	15540	15540	15540	15540	0
383	20231227	141100	384749520	15540	15540	15540	15540	0
384	20231227	141000	384749520	15540	15540	15540	15540	0
385	20231227	140900	384749520	15540	15540	15540	15540	2
386	20231227	140800	384718440	15570	15570	15570	15570	0
387	20231227	140700	384718440	15570	15560	15570	15560	100
388	20231227	140600	383162060	15570	15570	15570	15570	0
389	20231227	140500	383162060	15570	15570	15570	15570	2
390	20231227	140400	383130920	15530	15530	15530	15530	0
391	20231227	140300	383130920	15530	15530	15530	15530	0
392	20231227	140200	383130920	15530	15530	15530	15530	0
393	20231227	140100	383130920	15530	15540	15540	15530	12
394	20231227	140000	382944460	15550	15580	15580	15550	314
395	20231227	135900	378060910	15580	15580	15580	15580	0
396	20231227	135800	378060910	15580	15580	15580	15580	25
397	20231227	135700	377671410	15590	15590	15590	15590	0
398	20231227	135600	377671410	15590	15590	15590	15590	480
399	20231227	135500	370188210	15630	15630	15630	15630	0
400	20231227	135400	370188210	15630	15630	15630	15630	0
401	20231227	135300	370188210	15630	15630	15630	15630	0
402	20231227	135200	370188210	15630	15630	15630	15630	0
403	20231227	135100	370188210	15630	15630	15630	15630	319
404	20231227	135000	365202240	15630	15630	15630	15630	0
405	20231227	134900	365202240	15630	15630	15630	15630	0
406	20231227	134800	365202240	15630	15630	15630	15630	0
407	20231227	134700	365202240	15630	15630	15630	15630	116
408	20231227	134600	363389160	15630	15630	15630	15630	0
409	20231227	134500	363389160	15630	15630	15630	15630	200
410	20231227	134400	360263160	15620	15620	15620	15620	0
411	20231227	134300	360263160	15620	15620	15620	15620	300
412	20231227	134200	355577160	15620	15620	15620	15620	60
413	20231227	134100	354639960	15620	15620	15620	15620	0
414	20231227	134000	354639960	15620	15620	15620	15620	0
415	20231227	133900	354639960	15620	15620	15620	15620	0
416	20231227	133800	354639960	15620	15620	15620	15620	0
417	20231227	133700	354639960	15620	15620	15620	15620	0
418	20231227	133600	354639960	15620	15620	15620	15620	1
419	20231227	133500	354624340	15620	15620	15620	15620	10
420	20231227	133400	354468140	15620	15620	15620	15620	0
421	20231227	133300	354468140	15620	15620	15620	15620	1
422	20231227	133200	354452520	15620	15620	15620	15620	22
423	20231227	133100	354108880	15620	15620	15620	15620	10
424	20231227	133000	353952680	15620	15620	15620	15620	0
425	20231227	132900	353952680	15620	15620	15620	15620	26
426	20231227	132800	353546560	15600	15600	15600	15600	0
427	20231227	132700	353546560	15600	15630	15630	15600	247
428	20231227	132600	349690380	15630	15630	15630	15630	5
429	20231227	132500	349612230	15620	15620	15620	15620	0
430	20231227	132400	349612230	15620	15620	15620	15620	0
431	20231227	132300	349612230	15620	15620	15620	15620	1
432	20231227	132200	349596610	15720	15720	15720	15720	0
433	20231227	132100	349596610	15720	15720	15720	15720	0
434	20231227	132000	349596610	15720	15720	15720	15720	0
435	20231227	131900	349596610	15720	15720	15720	15720	0
436	20231227	131800	349596610	15720	15720	15720	15720	0
437	20231227	131700	349596610	15720	15720	15720	15720	0
438	20231227	131600	349596610	15720	15720	15720	15720	0
439	20231227	131500	349596610	15720	15720	15720	15720	0
440	20231227	131400	349596610	15720	15720	15720	15720	0
441	20231227	131300	349596610	15720	15720	15720	15720	0
442	20231227	131200	349596610	15720	15720	15720	15720	0
443	20231227	131100	349596610	15720	15700	15720	15700	167
444	20231227	131000	346971590	15700	15700	15700	15700	0
445	20231227	130900	346971590	15700	15700	15700	15700	1
446	20231227	130800	346955890	15610	15610	15610	15610	0
447	20231227	130700	346955890	15610	15610	15610	15610	0
448	20231227	130600	346955890	15610	15610	15610	15610	0
449	20231227	130500	346955890	15610	15610	15610	15610	0
450	20231227	130400	346955890	15610	15610	15610	15610	0
451	20231227	130300	346955890	15610	15580	15610	15580	295
452	20231227	130200	342351120	15590	15610	15610	15590	129
453	20231227	130100	340339540	15620	15620	15620	15620	0
454	20231227	130000	340339540	15620	15620	15620	15620	0
455	20231227	125900	340339540	15620	15620	15620	15620	0
456	20231227	125800	340339540	15620	15620	15620	15620	25
457	20231227	125700	339949040	15630	15630	15630	15630	0
458	20231227	125600	339949040	15630	15630	15630	15630	0
459	20231227	125500	339949040	15630	15630	15630	15630	12
460	20231227	125400	339761480	15640	15640	15640	15640	8
461	20231227	125300	339636360	15640	15650	15650	15640	16
462	20231227	125200	339386100	15650	15650	15650	15650	0
463	20231227	125100	339386100	15650	15650	15650	15650	0
464	20231227	125000	339386100	15650	15650	15650	15650	0
465	20231227	124900	339386100	15650	15660	15660	15650	371
466	20231227	124800	333578850	15660	15680	15680	15660	174
467	20231227	124700	330852080	15720	15720	15720	15720	0
468	20231227	124600	330852080	15720	15720	15720	15720	0
469	20231227	124500	330852080	15720	15720	15720	15720	0
470	20231227	124400	330852080	15720	15720	15720	15720	0
471	20231227	124300	330852080	15720	15720	15720	15720	300
472	20231227	124200	326136080	15720	15720	15720	15720	0
473	20231227	124100	326136080	15720	15720	15720	15720	0
474	20231227	124000	326136080	15720	15700	15720	15700	16
475	20231227	123900	325884580	15680	15680	15680	15680	0
476	20231227	123800	325884580	15680	15680	15680	15680	0
477	20231227	123700	325884580	15680	15680	15680	15680	0
478	20231227	123600	325884580	15680	15680	15680	15680	0
479	20231227	123500	325884580	15680	15680	15680	15680	0
480	20231227	123400	325884580	15680	15680	15680	15680	0
481	20231227	123300	325884580	15680	15680	15680	15680	1
482	20231227	123200	325868900	15680	15680	15680	15680	0
483	20231227	123100	325868900	15680	15680	15680	15680	1
484	20231227	123000	325853220	15680	15680	15680	15680	1
485	20231227	122900	325837540	15680	15680	15680	15680	31
486	20231227	122800	325351460	15720	15720	15720	15720	0
487	20231227	122700	325351460	15720	15720	15720	15720	0
488	20231227	122600	325351460	15720	15720	15720	15720	0
489	20231227	122500	325351460	15720	15720	15720	15720	1
490	20231227	122400	325335740	15720	15720	15720	15720	0
491	20231227	122300	325335740	15720	15720	15720	15720	0
492	20231227	122200	325335740	15720	15720	15720	15720	0
493	20231227	122100	325335740	15720	15720	15720	15720	5
494	20231227	122000	325257140	15720	15680	15720	15680	3
495	20231227	121900	325210060	15690	15690	15690	15690	0
496	20231227	121800	325210060	15690	15690	15690	15690	0
497	20231227	121700	325210060	15690	15690	15690	15690	0
498	20231227	121600	325210060	15690	15690	15690	15690	0
499	20231227	121500	325210060	15690	15690	15690	15690	75
500	20231227	121400	324033310	15690	15700	15700	15690	213
501	20231227	121300	320690090	15710	15710	15710	15710	20
502	20231227	121200	320375890	15720	15720	15720	15720	20
503	20231227	121100	320061490	15710	15710	15710	15710	0
504	20231227	121000	320061490	15710	15720	15720	15710	158
505	20231227	120900	317578790	15730	15730	15730	15730	0
506	20231227	120800	317578790	15730	15730	15730	15730	0
507	20231227	120700	317578790	15730	15730	15730	15730	20
508	20231227	120600	317264190	15730	15730	15730	15730	0
509	20231227	120500	317264190	15730	15730	15730	15730	0
510	20231227	120400	317264190	15730	15730	15730	15730	10
511	20231227	120300	317106890	15730	15730	15730	15730	90
512	20231227	120200	315691190	15730	15730	15730	15730	0
513	20231227	120100	315691190	15730	15730	15730	15730	0
514	20231227	120000	315691190	15730	15730	15730	15730	0
515	20231227	115900	315691190	15730	15730	15730	15730	5
516	20231227	115800	315612540	15730	15730	15730	15730	1
517	20231227	115700	315596810	15740	15740	15740	15740	0
518	20231227	115600	315596810	15740	15740	15740	15740	0
519	20231227	115500	315596810	15740	15740	15740	15740	0
520	20231227	115400	315596810	15740	15740	15740	15740	3
521	20231227	115300	315549590	15740	15740	15740	15740	50
522	20231227	115200	314762590	15740	15740	15740	15740	0
523	20231227	115100	314762590	15740	15740	15740	15740	0
524	20231227	115000	314762590	15740	15740	15740	15740	0
525	20231227	114900	314762590	15740	15740	15740	15740	0
526	20231227	114800	314762590	15740	15740	15740	15740	30
527	20231227	114700	314290390	15760	15760	15760	15760	0
528	20231227	114600	314290390	15760	15760	15760	15760	0
529	20231227	114500	314290390	15760	15760	15760	15760	0
530	20231227	114400	314290390	15760	15760	15760	15760	0
531	20231227	114300	314290390	15760	15760	15760	15760	0
532	20231227	114200	314290390	15760	15760	15760	15760	0
533	20231227	114100	314290390	15760	15760	15760	15760	6
534	20231227	114000	314195830	15770	15770	15770	15770	0
535	20231227	113900	314195830	15770	15770	15770	15770	0
536	20231227	113800	314195830	15770	15740	15770	15740	1000
537	20231227	113700	298443880	15740	15740	15740	15740	1
538	20231227	113600	298428140	15730	15730	15730	15730	140
539	20231227	113500	296225940	15720	15700	15720	15700	1218
540	20231227	113400	277098440	15700	15700	15700	15700	40
541	20231227	113300	276470440	15680	15680	15680	15680	272
542	20231227	113200	272205480	15670	15670	15670	15670	20
543	20231227	113100	271892080	15650	15650	15650	15650	0
544	20231227	113000	271892080	15650	15650	15650	15650	0
545	20231227	112900	271892080	15650	15650	15650	15650	0
546	20231227	112800	271892080	15650	15650	15650	15650	0
547	20231227	112700	271892080	15650	15650	15650	15650	296
548	20231227	112600	267259680	15650	15650	15650	15650	0
549	20231227	112500	267259680	15650	15650	15650	15650	0
550	20231227	112400	267259680	15650	15650	15650	15650	382
551	20231227	112300	261281380	15650	15650	15650	15650	0
552	20231227	112200	261281380	15650	15650	15650	15650	0
553	20231227	112100	261281380	15650	15650	15650	15650	0
554	20231227	112000	261281380	15650	15650	15650	15650	21
555	20231227	111900	260952730	15650	15650	15650	15650	0
556	20231227	111800	260952730	15650	15650	15650	15650	100
557	20231227	111700	259387730	15640	15640	15640	15640	287
558	20231227	111600	254899050	15640	15640	15640	15640	0
559	20231227	111500	254899050	15640	15640	15640	15640	0
560	20231227	111400	254899050	15640	15640	15640	15640	0
561	20231227	111300	254899050	15640	15640	15640	15640	0
562	20231227	111200	254899050	15640	15640	15640	15640	0
563	20231227	111100	254899050	15640	15640	15640	15640	0
564	20231227	111000	254899050	15640	15640	15640	15640	0
565	20231227	110900	254899050	15640	15640	15640	15640	10
566	20231227	110800	254742650	15640	15640	15640	15640	0
567	20231227	110700	254742650	15640	15640	15640	15640	0
568	20231227	110600	254742650	15640	15640	15640	15640	0
569	20231227	110500	254742650	15640	15640	15640	15640	0
570	20231227	110400	254742650	15640	15640	15640	15640	4
571	20231227	110300	254680090	15640	15640	15640	15640	0
572	20231227	110200	254680090	15640	15640	15640	15640	120
573	20231227	110100	252803290	15640	15640	15640	15640	20
574	20231227	110000	252490490	15650	15650	15650	15650	0
575	20231227	105900	252490490	15650	15650	15650	15650	0
576	20231227	105800	252490490	15650	15650	15650	15650	1
577	20231227	105700	252474840	15650	15650	15650	15650	0
578	20231227	105600	252474840	15650	15650	15650	15650	0
579	20231227	105500	252474840	15650	15650	15650	15650	0
580	20231227	105400	252474840	15650	15650	15650	15650	0
581	20231227	105300	252474840	15650	15650	15650	15650	22
582	20231227	105200	252130540	15650	15650	15650	15650	23
583	20231227	105100	251770590	15650	15650	15650	15650	138
584	20231227	105000	249610890	15700	15700	15700	15700	0
585	20231227	104900	249610890	15700	15700	15700	15700	5
586	20231227	104800	249532390	15700	15700	15700	15700	0
587	20231227	104700	249532390	15700	15660	15700	15650	201
588	20231227	104600	246386510	15660	15660	15660	15660	0
589	20231227	104500	246386510	15660	15660	15660	15660	7
590	20231227	104400	246276890	15690	15690	15690	15690	0
591	20231227	104300	246276890	15690	15690	15690	15690	5
592	20231227	104200	246198440	15690	15690	15690	15690	0
593	20231227	104100	246198440	15690	15690	15690	15690	10
594	20231227	104000	246041540	15710	15700	15710	15700	264
595	20231227	103900	241896640	15690	15690	15690	15690	0
596	20231227	103800	241896640	15690	15700	15700	15690	203
597	20231227	103700	238711540	15700	15670	15700	15670	469
598	20231227	103600	231350910	15670	15680	15680	15670	153
599	20231227	103500	228951880	15680	15680	15680	15680	10
600	20231227	103400	228795080	15690	15690	15690	15690	1
601	20231227	103300	228779390	15590	15590	15590	15590	0
602	20231227	103200	228779390	15590	15680	15680	15590	800
603	20231227	103100	216301850	15680	15680	15680	15680	154
604	20231227	103000	213887130	15670	15600	15670	15600	743
605	20231227	102900	202293320	15600	15600	15600	15600	15
606	20231227	102800	202059320	15600	15560	15700	15560	1964
607	20231227	102700	171458550	15560	15560	15560	15560	131
608	20231227	102600	169420190	15570	15540	15570	15540	1066
609	20231227	102500	152848700	15530	15530	15530	15530	33
610	20231227	102400	152336210	15500	15500	15500	15500	300
611	20231227	102300	147686210	15510	15510	15510	15510	0
612	20231227	102200	147686210	15510	15500	15510	15500	800
613	20231227	102100	135283210	15490	15460	15490	15460	1246
614	20231227	102000	116015020	15440	15440	15440	15440	300
615	20231227	101900	111383020	15430	15430	15430	15430	7
616	20231227	101800	111275010	15400	15400	15400	15400	118
617	20231227	101700	109457810	15350	15350	15350	15350	0
618	20231227	101600	109457810	15350	15350	15350	15350	0
619	20231227	101500	109457810	15350	15350	15350	15350	0
620	20231227	101400	109457810	15350	15350	15350	15350	0
621	20231227	101300	109457810	15350	15350	15350	15350	117
622	20231227	101200	107661860	15350	15350	15350	15350	4
623	20231227	101100	107600460	15340	15340	15340	15340	134
624	20231227	101000	105544900	15350	15340	15350	15340	12
625	20231227	100900	105360720	15350	15390	15390	15350	975
626	20231227	100800	90374610	15380	15380	15380	15380	0
627	20231227	100700	90374610	15380	15380	15380	15380	102
628	20231227	100600	88805850	15400	15400	15400	15400	231
629	20231227	100500	85248450	15380	15390	15390	15380	9
630	20231227	100400	85109980	15380	15380	15380	15380	0
631	20231227	100300	85109980	15380	15380	15380	15380	2
632	20231227	100200	85079220	15380	15400	15400	15380	208
633	20231227	100100	81878740	15400	15440	15440	15400	106
634	20231227	100000	80245570	15440	15440	15440	15440	0
635	20231227	095900	80245570	15440	15440	15440	15440	44
636	20231227	095800	79566210	15460	15460	15460	15460	45
637	20231227	095700	78870510	15450	15450	15450	15450	83
638	20231227	095600	77588160	15410	15410	15410	15410	0
639	20231227	095500	77588160	15410	15410	15410	15410	0
640	20231227	095400	77588160	15410	15410	15410	15410	0
641	20231227	095300	77588160	15410	15410	15410	15410	0
642	20231227	095200	77588160	15410	15410	15410	15410	1
643	20231227	095100	77572750	15410	15410	15410	15410	4
644	20231227	095000	77511110	15410	15410	15410	15410	5
645	20231227	094900	77434060	15400	15400	15400	15400	83
646	20231227	094800	76155860	15400	15400	15400	15400	1
647	20231227	094700	76140460	15400	15400	15400	15400	0
648	20231227	094600	76140460	15400	15400	15400	15400	160
649	20231227	094500	73676460	15400	15400	15400	15400	0
650	20231227	094400	73676460	15400	15400	15400	15400	0
651	20231227	094300	73676460	15400	15400	15400	15400	41
652	20231227	094200	73045060	15460	15450	15460	15450	500
653	20231227	094100	65315600	15460	15460	15460	15460	0
654	20231227	094000	65315600	15460	15460	15460	15460	0
655	20231227	093900	65315600	15460	15460	15460	15460	0
656	20231227	093800	65315600	15460	15460	15460	15460	0
657	20231227	093700	65315600	15460	15470	15470	15460	2
658	20231227	093600	65284670	15470	15480	15480	15470	5
659	20231227	093500	65207280	15490	15490	15490	15490	1
660	20231227	093400	65191790	15490	15490	15490	15490	65
661	20231227	093300	64184940	15490	15490	15490	15490	1
662	20231227	093200	64169450	15460	15460	15460	15460	0
663	20231227	093100	64169450	15460	15460	15460	15460	20
664	20231227	093000	63860250	15510	15430	15510	15370	178
665	20231227	092900	61121500	15500	15500	15500	15500	0
666	20231227	092800	61121500	15500	15500	15500	15500	6
667	20231227	092700	61028500	15500	15550	15550	15500	4
668	20231227	092600	60966450	15550	15550	15550	15550	0
669	20231227	092500	60966450	15550	15550	15550	15550	50
670	20231227	092400	60188950	15550	15530	15550	15490	684
671	20231227	092300	49566340	15540	15540	15540	15540	0
672	20231227	092200	49566340	15540	15540	15540	15540	200
673	20231227	092100	46458340	15450	15410	15480	15410	1645
674	20231227	092000	21034830	15410	15410	15410	15410	0
675	20231227	091900	21034830	15410	15410	15420	15410	141
676	20231227	091800	18861510	15410	15410	15410	15410	61
677	20231227	091700	17921500	15410	15410	15410	15410	0
678	20231227	091600	17921500	15410	15410	15410	15410	2
679	20231227	091500	17890680	15410	15410	15410	15410	1
680	20231227	091400	17875270	15420	15420	15420	15420	0
681	20231227	091300	17875270	15420	15370	15420	15370	254
682	20231227	091200	13971160	15370	15360	15430	15360	11
683	20231227	091100	13802000	15360	15440	15440	15360	11
684	20231227	091000	13632640	15360	15450	15450	15360	17
685	20231227	090900	13371430	15450	15390	15450	15390	62
686	20231227	090800	12417190	15390	15400	15470	15370	243
687	20231227	090700	8677550	15500	15380	15520	15380	484
688	20231227	090600	1229490	15330	15330	15380	15330	24
689	20231227	090500	861170	15380	15380	15380	15380	1
690	20231227	090400	845790	15380	15380	15380	15380	0
691	20231227	090300	845790	15380	15380	15380	15380	0
692	20231227	090200	845790	15380	15380	15380	15340	5
693	20231227	090100	768960	15360	15360	15380	15360	26
694	20231227	090000	369350	15380	15390	15390	15380	24