KissMeData/239610/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	203900	56724290	15930	15930	15930	15930	550
3	20231227	203800	56724290	15930	15930	15930	15930	0
4	20231227	203700	56724290	15930	15930	15930	15930	0
5	20231227	203600	56724290	15930	15930	15930	15930	0
6	20231227	203500	56724290	15930	15930	15930	15930	0
7	20231227	203400	56724290	15930	15930	15930	15930	0
8	20231227	203300	56724290	15930	15930	15930	15930	0
9	20231227	203200	56724290	15930	15930	15930	15930	0
10	20231227	203100	56724290	15930	15930	15930	15930	0
11	20231227	203000	56724290	15930	15930	15930	15930	0
12	20231227	202900	56724290	15930	15930	15930	15930	0
13	20231227	202800	56724290	15930	15930	15930	15930	0
14	20231227	202700	56724290	15930	15930	15930	15930	0
15	20231227	202600	56724290	15930	15930	15930	15930	0
16	20231227	202500	56724290	15930	15930	15930	15930	0
17	20231227	202400	56724290	15930	15930	15930	15930	0
18	20231227	202300	56724290	15930	15930	15930	15930	0
19	20231227	202200	56724290	15930	15930	15930	15930	0
20	20231227	202100	56724290	15930	15930	15930	15930	0
21	20231227	202000	56724290	15930	15930	15930	15930	0
22	20231227	201900	56724290	15930	15930	15930	15930	0
23	20231227	201800	56724290	15930	15930	15930	15930	0
24	20231227	201700	56724290	15930	15930	15930	15930	0
25	20231227	201600	56724290	15930	15930	15930	15930	0
26	20231227	201500	56724290	15930	15930	15930	15930	0
27	20231227	201400	56724290	15930	15930	15930	15930	0
28	20231227	201300	56724290	15930	15930	15930	15930	0
29	20231227	201200	56724290	15930	15930	15930	15930	0
30	20231227	201100	56724290	15930	15930	15930	15930	0
31	20231227	201000	56724290	15930	15930	15930	15930	0
32	20231227	200900	56724290	15930	15930	15930	15930	550
33	20231227	200800	56724290	15930	15930	15930	15930	0
34	20231227	200700	56724290	15930	15930	15930	15930	0
35	20231227	200600	56724290	15930	15930	15930	15930	0
36	20231227	200500	56724290	15930	15930	15930	15930	0
37	20231227	200400	56724290	15930	15930	15930	15930	0
38	20231227	200300	56724290	15930	15930	15930	15930	0
39	20231227	200200	56724290	15930	15930	15930	15930	0
40	20231227	200100	56724290	15930	15930	15930	15930	0
41	20231227	200000	56724290	15930	15930	15930	15930	0
42	20231227	195900	56724290	15930	15930	15930	15930	0
43	20231227	195800	56724290	15930	15930	15930	15930	0
44	20231227	195700	56724290	15930	15930	15930	15930	0
45	20231227	195600	56724290	15930	15930	15930	15930	0
46	20231227	195500	56724290	15930	15930	15930	15930	0
47	20231227	195400	56724290	15930	15930	15930	15930	0
48	20231227	195300	56724290	15930	15930	15930	15930	0
49	20231227	195200	56724290	15930	15930	15930	15930	0
50	20231227	195100	56724290	15930	15930	15930	15930	0
51	20231227	195000	56724290	15930	15930	15930	15930	0
52	20231227	194900	56724290	15930	15930	15930	15930	0
53	20231227	194800	56724290	15930	15930	15930	15930	0
54	20231227	194700	56724290	15930	15930	15930	15930	0
55	20231227	194600	56724290	15930	15930	15930	15930	0
56	20231227	194500	56724290	15930	15930	15930	15930	0
57	20231227	194400	56724290	15930	15930	15930	15930	0
58	20231227	194300	56724290	15930	15930	15930	15930	0
59	20231227	194200	56724290	15930	15930	15930	15930	0
60	20231227	194100	56724290	15930	15930	15930	15930	0
61	20231227	194000	56724290	15930	15930	15930	15930	0
62	20231227	193900	56724290	15930	15930	15930	15930	550
63	20231227	193800	56724290	15930	15930	15930	15930	0
64	20231227	193700	56724290	15930	15930	15930	15930	0
65	20231227	193600	56724290	15930	15930	15930	15930	0
66	20231227	193500	56724290	15930	15930	15930	15930	0
67	20231227	193400	56724290	15930	15930	15930	15930	0
68	20231227	193300	56724290	15930	15930	15930	15930	0
69	20231227	193200	56724290	15930	15930	15930	15930	0
70	20231227	193100	56724290	15930	15930	15930	15930	0
71	20231227	193000	56724290	15930	15930	15930	15930	0
72	20231227	192900	56724290	15930	15930	15930	15930	0
73	20231227	192800	56724290	15930	15930	15930	15930	0
74	20231227	192700	56724290	15930	15930	15930	15930	0
75	20231227	192600	56724290	15930	15930	15930	15930	0
76	20231227	192500	56724290	15930	15930	15930	15930	0
77	20231227	192400	56724290	15930	15930	15930	15930	0
78	20231227	192300	56724290	15930	15930	15930	15930	0
79	20231227	192200	56724290	15930	15930	15930	15930	0
80	20231227	192100	56724290	15930	15930	15930	15930	0
81	20231227	192000	56724290	15930	15930	15930	15930	0
82	20231227	191900	56724290	15930	15930	15930	15930	0
83	20231227	191800	56724290	15930	15930	15930	15930	0
84	20231227	191700	56724290	15930	15930	15930	15930	0
85	20231227	191600	56724290	15930	15930	15930	15930	0
86	20231227	191500	56724290	15930	15930	15930	15930	0
87	20231227	191400	56724290	15930	15930	15930	15930	0
88	20231227	191300	56724290	15930	15930	15930	15930	0
89	20231227	191200	56724290	15930	15930	15930	15930	0
90	20231227	191100	56724290	15930	15930	15930	15930	0
91	20231227	191000	56724290	15930	15930	15930	15930	0
92	20231227	190900	56724290	15930	15930	15930	15930	550
93	20231227	190800	56724290	15930	15930	15930	15930	0
94	20231227	190700	56724290	15930	15930	15930	15930	0
95	20231227	190600	56724290	15930	15930	15930	15930	0
96	20231227	190500	56724290	15930	15930	15930	15930	0
97	20231227	190400	56724290	15930	15930	15930	15930	0
98	20231227	190300	56724290	15930	15930	15930	15930	0
99	20231227	190200	56724290	15930	15930	15930	15930	0
100	20231227	190100	56724290	15930	15930	15930	15930	0
101	20231227	190000	56724290	15930	15930	15930	15930	0
102	20231227	185900	56724290	15930	15930	15930	15930	0
103	20231227	185800	56724290	15930	15930	15930	15930	0
104	20231227	185700	56724290	15930	15930	15930	15930	0
105	20231227	185600	56724290	15930	15930	15930	15930	0
106	20231227	185500	56724290	15930	15930	15930	15930	0
107	20231227	185400	56724290	15930	15930	15930	15930	0
108	20231227	185300	56724290	15930	15930	15930	15930	0
109	20231227	185200	56724290	15930	15930	15930	15930	0
110	20231227	185100	56724290	15930	15930	15930	15930	0
111	20231227	185000	56724290	15930	15930	15930	15930	0
112	20231227	184900	56724290	15930	15930	15930	15930	0
113	20231227	184800	56724290	15930	15930	15930	15930	0
114	20231227	184700	56724290	15930	15930	15930	15930	0
115	20231227	184600	56724290	15930	15930	15930	15930	0
116	20231227	184500	56724290	15930	15930	15930	15930	0
117	20231227	184400	56724290	15930	15930	15930	15930	0
118	20231227	184300	56724290	15930	15930	15930	15930	0
119	20231227	184200	56724290	15930	15930	15930	15930	0
120	20231227	184100	56724290	15930	15930	15930	15930	0
121	20231227	184000	56724290	15930	15930	15930	15930	0
122	20231227	183900	56724290	15930	15930	15930	15930	550
123	20231227	183800	56724290	15930	15930	15930	15930	0
124	20231227	183700	56724290	15930	15930	15930	15930	0
125	20231227	183600	56724290	15930	15930	15930	15930	0
126	20231227	183500	56724290	15930	15930	15930	15930	0
127	20231227	183400	56724290	15930	15930	15930	15930	0
128	20231227	183300	56724290	15930	15930	15930	15930	0
129	20231227	183200	56724290	15930	15930	15930	15930	0
130	20231227	183100	56724290	15930	15930	15930	15930	0
131	20231227	183000	56724290	15930	15930	15930	15930	0
132	20231227	182900	56724290	15930	15930	15930	15930	0
133	20231227	182800	56724290	15930	15930	15930	15930	0
134	20231227	182700	56724290	15930	15930	15930	15930	0
135	20231227	182600	56724290	15930	15930	15930	15930	0
136	20231227	182500	56724290	15930	15930	15930	15930	0
137	20231227	182400	56724290	15930	15930	15930	15930	0
138	20231227	182300	56724290	15930	15930	15930	15930	0
139	20231227	182200	56724290	15930	15930	15930	15930	0
140	20231227	182100	56724290	15930	15930	15930	15930	0
141	20231227	182000	56724290	15930	15930	15930	15930	0
142	20231227	181900	56724290	15930	15930	15930	15930	0
143	20231227	181800	56724290	15930	15930	15930	15930	0
144	20231227	181700	56724290	15930	15930	15930	15930	0
145	20231227	181600	56724290	15930	15930	15930	15930	0
146	20231227	181500	56724290	15930	15930	15930	15930	0
147	20231227	181400	56724290	15930	15930	15930	15930	0
148	20231227	181300	56724290	15930	15930	15930	15930	0
149	20231227	181200	56724290	15930	15930	15930	15930	0
150	20231227	181100	56724290	15930	15930	15930	15930	0
151	20231227	181000	56724290	15930	15930	15930	15930	0
152	20231227	180900	56724290	15930	15930	15930	15930	550
153	20231227	180800	56724290	15930	15930	15930	15930	0
154	20231227	180700	56724290	15930	15930	15930	15930	0
155	20231227	180600	56724290	15930	15930	15930	15930	0
156	20231227	180500	56724290	15930	15930	15930	15930	0
157	20231227	180400	56724290	15930	15930	15930	15930	0
158	20231227	180300	56724290	15930	15930	15930	15930	0
159	20231227	180200	56724290	15930	15930	15930	15930	0
160	20231227	180100	56724290	15930	15930	15930	15930	0
161	20231227	180000	56724290	15930	15930	15930	15930	0
162	20231227	175900	56724290	15930	15930	15930	15930	0
163	20231227	175800	56724290	15930	15930	15930	15930	0
164	20231227	175700	56724290	15930	15930	15930	15930	0
165	20231227	175600	56724290	15930	15930	15930	15930	0
166	20231227	175500	56724290	15930	15930	15930	15930	0
167	20231227	175400	56724290	15930	15930	15930	15930	0
168	20231227	175300	56724290	15930	15930	15930	15930	0
169	20231227	175200	56724290	15930	15930	15930	15930	0
170	20231227	175100	56724290	15930	15930	15930	15930	0
171	20231227	175000	56724290	15930	15930	15930	15930	0
172	20231227	174900	56724290	15930	15930	15930	15930	0
173	20231227	174800	56724290	15930	15930	15930	15930	0
174	20231227	174700	56724290	15930	15930	15930	15930	0
175	20231227	174600	56724290	15930	15930	15930	15930	0
176	20231227	174500	56724290	15930	15930	15930	15930	0
177	20231227	174400	56724290	15930	15930	15930	15930	0
178	20231227	174300	56724290	15930	15930	15930	15930	0
179	20231227	174200	56724290	15930	15930	15930	15930	0
180	20231227	174100	56724290	15930	15930	15930	15930	0
181	20231227	174000	56724290	15930	15930	15930	15930	0
182	20231227	173900	56724290	15930	15930	15930	15930	550
183	20231227	173800	56724290	15930	15930	15930	15930	0
184	20231227	173700	56724290	15930	15930	15930	15930	0
185	20231227	173600	56724290	15930	15930	15930	15930	0
186	20231227	173500	56724290	15930	15930	15930	15930	0
187	20231227	173400	56724290	15930	15930	15930	15930	0
188	20231227	173300	56724290	15930	15930	15930	15930	0
189	20231227	173200	56724290	15930	15930	15930	15930	0
190	20231227	173100	56724290	15930	15930	15930	15930	0
191	20231227	173000	56724290	15930	15930	15930	15930	0
192	20231227	172900	56724290	15930	15930	15930	15930	0
193	20231227	172800	56724290	15930	15930	15930	15930	0
194	20231227	172700	56724290	15930	15930	15930	15930	0
195	20231227	172600	56724290	15930	15930	15930	15930	0
196	20231227	172500	56724290	15930	15930	15930	15930	0
197	20231227	172400	56724290	15930	15930	15930	15930	0
198	20231227	172300	56724290	15930	15930	15930	15930	0
199	20231227	172200	56724290	15930	15930	15930	15930	0
200	20231227	172100	56724290	15930	15930	15930	15930	0
201	20231227	172000	56724290	15930	15930	15930	15930	0
202	20231227	171900	56724290	15930	15930	15930	15930	0
203	20231227	171800	56724290	15930	15930	15930	15930	0
204	20231227	171700	56724290	15930	15930	15930	15930	0
205	20231227	171600	56724290	15930	15930	15930	15930	0
206	20231227	171500	56724290	15930	15930	15930	15930	0
207	20231227	171400	56724290	15930	15930	15930	15930	0
208	20231227	171300	56724290	15930	15930	15930	15930	0
209	20231227	171200	56724290	15930	15930	15930	15930	0
210	20231227	171100	56724290	15930	15930	15930	15930	0
211	20231227	171000	56724290	15930	15930	15930	15930	0
212	20231227	170900	56724290	15930	15930	15930	15930	550
213	20231227	170800	56724290	15930	15930	15930	15930	0
214	20231227	170700	56724290	15930	15930	15930	15930	0
215	20231227	170600	56724290	15930	15930	15930	15930	0
216	20231227	170500	56724290	15930	15930	15930	15930	0
217	20231227	170400	56724290	15930	15930	15930	15930	0
218	20231227	170300	56724290	15930	15930	15930	15930	0
219	20231227	170200	56724290	15930	15930	15930	15930	0
220	20231227	170100	56724290	15930	15930	15930	15930	0
221	20231227	170000	56724290	15930	15930	15930	15930	0
222	20231227	165900	56724290	15930	15930	15930	15930	0
223	20231227	165800	56724290	15930	15930	15930	15930	0
224	20231227	165700	56724290	15930	15930	15930	15930	0
225	20231227	165600	56724290	15930	15930	15930	15930	0
226	20231227	165500	56724290	15930	15930	15930	15930	0
227	20231227	165400	56724290	15930	15930	15930	15930	0
228	20231227	165300	56724290	15930	15930	15930	15930	0
229	20231227	165200	56724290	15930	15930	15930	15930	0
230	20231227	165100	56724290	15930	15930	15930	15930	0
231	20231227	165000	56724290	15930	15930	15930	15930	0
232	20231227	164900	56724290	15930	15930	15930	15930	0
233	20231227	164800	56724290	15930	15930	15930	15930	0
234	20231227	164700	56724290	15930	15930	15930	15930	0
235	20231227	164600	56724290	15930	15930	15930	15930	0
236	20231227	164500	56724290	15930	15930	15930	15930	0
237	20231227	164400	56724290	15930	15930	15930	15930	0
238	20231227	164300	56724290	15930	15930	15930	15930	0
239	20231227	164200	56724290	15930	15930	15930	15930	0
240	20231227	164100	56724290	15930	15930	15930	15930	0
241	20231227	164000	56724290	15930	15930	15930	15930	0
242	20231227	163900	56724290	15930	15930	15930	15930	550
243	20231227	163800	56724290	15930	15930	15930	15930	0
244	20231227	163700	56724290	15930	15930	15930	15930	0
245	20231227	163600	56724290	15930	15930	15930	15930	0
246	20231227	163500	56724290	15930	15930	15930	15930	0
247	20231227	163400	56724290	15930	15930	15930	15930	0
248	20231227	163300	56724290	15930	15930	15930	15930	0
249	20231227	163200	56724290	15930	15930	15930	15930	0
250	20231227	163100	56724290	15930	15930	15930	15930	0
251	20231227	163000	56724290	15930	15930	15930	15930	0
252	20231227	162900	56724290	15930	15930	15930	15930	0
253	20231227	162800	56724290	15930	15930	15930	15930	0
254	20231227	162700	56724290	15930	15930	15930	15930	0
255	20231227	162600	56724290	15930	15930	15930	15930	0
256	20231227	162500	56724290	15930	15930	15930	15930	0
257	20231227	162400	56724290	15930	15930	15930	15930	0
258	20231227	162300	56724290	15930	15930	15930	15930	0
259	20231227	162200	56724290	15930	15930	15930	15930	0
260	20231227	162100	56724290	15930	15930	15930	15930	0
261	20231227	162000	56724290	15930	15930	15930	15930	0
262	20231227	161900	56724290	15930	15930	15930	15930	0
263	20231227	161800	56724290	15930	15930	15930	15930	0
264	20231227	161700	56724290	15930	15930	15930	15930	0
265	20231227	161600	56724290	15930	15930	15930	15930	0
266	20231227	161500	56724290	15930	15930	15930	15930	0
267	20231227	161400	56724290	15930	15930	15930	15930	0
268	20231227	161300	56724290	15930	15930	15930	15930	0
269	20231227	161200	56724290	15930	15930	15930	15930	0
270	20231227	161100	56724290	15930	15930	15930	15930	0
271	20231227	161000	56724290	15930	15930	15930	15930	0
272	20231227	160900	56724290	15930	15930	15930	15930	550
273	20231227	160800	56724290	15930	15930	15930	15930	0
274	20231227	160700	56724290	15930	15930	15930	15930	0
275	20231227	160600	56724290	15930	15930	15930	15930	0
276	20231227	160500	56724290	15930	15930	15930	15930	0
277	20231227	160400	56724290	15930	15930	15930	15930	0
278	20231227	160300	56724290	15930	15930	15930	15930	0
279	20231227	160200	56724290	15930	15930	15930	15930	0
280	20231227	160100	56724290	15930	15930	15930	15930	0
281	20231227	160000	56724290	15930	15930	15930	15930	0
282	20231227	155900	56724290	15930	15930	15930	15930	0
283	20231227	155800	56724290	15930	15930	15930	15930	0
284	20231227	155700	56724290	15930	15930	15930	15930	0
285	20231227	155600	56724290	15930	15930	15930	15930	0
286	20231227	155500	56724290	15930	15930	15930	15930	0
287	20231227	155400	56724290	15930	15930	15930	15930	0
288	20231227	155300	56724290	15930	15930	15930	15930	0
289	20231227	155200	56724290	15930	15930	15930	15930	0
290	20231227	155100	56724290	15930	15930	15930	15930	0
291	20231227	155000	56724290	15930	15930	15930	15930	0
292	20231227	154900	56724290	15930	15930	15930	15930	0
293	20231227	154800	56724290	15930	15930	15930	15930	0
294	20231227	154700	56724290	15930	15930	15930	15930	0
295	20231227	154600	56724290	15930	15930	15930	15930	0
296	20231227	154500	56724290	15930	15930	15930	15930	0
297	20231227	154400	56724290	15930	15930	15930	15930	0
298	20231227	154300	56724290	15930	15930	15930	15930	0
299	20231227	154200	56724290	15930	15930	15930	15930	0
300	20231227	154100	56724290	15930	15930	15930	15930	0
301	20231227	154000	56724290	15930	15930	15930	15930	0
302	20231227	153900	56724290	15930	15930	15930	15930	550
303	20231227	153800	56724290	15930	15930	15930	15930	0
304	20231227	153700	56724290	15930	15930	15930	15930	0
305	20231227	153600	56724290	15930	15930	15930	15930	0
306	20231227	153500	56724290	15930	15930	15930	15930	0
307	20231227	153400	56724290	15930	15930	15930	15930	0
308	20231227	153300	56724290	15930	15930	15930	15930	0
309	20231227	153200	56724290	15930	15930	15930	15930	0
310	20231227	153100	56724290	15930	15930	15930	15930	0
311	20231227	153000	56724290	15930	15930	15930	15930	550
312	20231227	152900	47962790	15940	15940	15940	15940	0
313	20231227	152800	47962790	15940	15940	15940	15940	0
314	20231227	152700	47962790	15940	15940	15940	15940	0
315	20231227	152600	47962790	15940	15940	15940	15940	0
316	20231227	152500	47962790	15940	15940	15940	15940	0
317	20231227	152400	47962790	15940	15940	15940	15940	0
318	20231227	152300	47962790	15940	15940	15940	15940	0
319	20231227	152200	47962790	15940	15940	15940	15940	0
320	20231227	152100	47962790	15940	15940	15940	15940	0
321	20231227	152000	47962790	15940	15940	15940	15940	0
322	20231227	151900	47962790	15940	15950	15950	15940	52
323	20231227	151800	47133810	15950	15950	15950	15950	0
324	20231227	151700	47133810	15950	15960	15960	15950	22
325	20231227	151600	46782840	15960	15960	15960	15960	0
326	20231227	151500	46782840	15960	15960	15960	15960	0
327	20231227	151400	46782840	15960	15960	15960	15960	0
328	20231227	151300	46782840	15960	15960	15960	15960	0
329	20231227	151200	46782840	15960	15960	15960	15960	0
330	20231227	151100	46782840	15960	15970	15970	15960	20
331	20231227	151000	46463540	16020	16020	16020	16020	10
332	20231227	150900	46303340	16020	16020	16020	16020	2
333	20231227	150800	46271300	16020	16010	16020	16010	2
334	20231227	150700	46239270	16020	16020	16020	16020	0
335	20231227	150600	46239270	16020	16020	16020	16020	0
336	20231227	150500	46239270	16020	16020	16020	16020	0
337	20231227	150400	46239270	16020	16020	16020	16020	0
338	20231227	150300	46239270	16020	16020	16020	16020	0
339	20231227	150200	46239270	16020	16020	16020	16020	0
340	20231227	150100	46239270	16020	16020	16020	16020	0
341	20231227	150000	46239270	16020	16020	16020	16020	0
342	20231227	145900	46239270	16020	16020	16020	16020	0
343	20231227	145800	46239270	16020	16020	16020	16020	0
344	20231227	145700	46239270	16020	16020	16020	16020	0
345	20231227	145600	46239270	16020	16020	16020	16020	0
346	20231227	145500	46239270	16020	16020	16020	16020	0
347	20231227	145400	46239270	16020	16010	16020	16010	5
348	20231227	145300	46159180	16030	16030	16030	16030	0
349	20231227	145200	46159180	16030	16030	16030	16030	0
350	20231227	145100	46159180	16030	16030	16030	16030	0
351	20231227	145000	46159180	16030	16030	16030	16030	0
352	20231227	144900	46159180	16030	16030	16030	16030	0
353	20231227	144800	46159180	16030	16030	16030	16030	0
354	20231227	144700	46159180	16030	15960	16030	15950	386
355	20231227	144600	39999700	15980	15980	15980	15980	12
356	20231227	144500	39807940	15980	15980	15980	15980	0
357	20231227	144400	39807940	15980	15980	15980	15980	0
358	20231227	144300	39807940	15980	15980	15980	15980	0
359	20231227	144200	39807940	15980	15980	15980	15980	3
360	20231227	144100	39760000	15980	15980	15980	15980	0
361	20231227	144000	39760000	15980	15980	15980	15980	0
362	20231227	143900	39760000	15980	15980	15980	15980	0
363	20231227	143800	39760000	15980	15980	15980	15980	0
364	20231227	143700	39760000	15980	15980	15980	15980	0
365	20231227	143600	39760000	15980	15980	15980	15980	10
366	20231227	143500	39600200	15980	15980	15980	15980	1
367	20231227	143400	39584220	15950	15950	15950	15950	0
368	20231227	143300	39584220	15950	15950	15950	15950	0
369	20231227	143200	39584220	15950	15950	15950	15950	0
370	20231227	143100	39584220	15950	15950	15950	15950	0
371	20231227	143000	39584220	15950	15950	15950	15950	0
372	20231227	142900	39584220	15950	15950	15950	15950	0
373	20231227	142800	39584220	15950	15950	15950	15950	0
374	20231227	142700	39584220	15950	15950	15950	15950	0
375	20231227	142600	39584220	15950	15950	15950	15950	0
376	20231227	142500	39584220	15950	15950	15950	15950	12
377	20231227	142400	39392820	15950	15950	15950	15950	0
378	20231227	142300	39392820	15950	15950	15950	15950	0
379	20231227	142200	39392820	15950	15950	15950	15950	0
380	20231227	142100	39392820	15950	15950	15950	15950	0
381	20231227	142000	39392820	15950	15950	15950	15950	0
382	20231227	141900	39392820	15950	15950	15950	15950	0
383	20231227	141800	39392820	15950	15950	15950	15950	0
384	20231227	141700	39392820	15950	15950	15950	15950	0
385	20231227	141600	39392820	15950	15950	15950	15950	24
386	20231227	141500	39010020	15980	15980	15980	15980	0
387	20231227	141400	39010020	15980	15980	15980	15980	0
388	20231227	141300	39010020	15980	15980	15980	15980	1
389	20231227	141200	38994040	15950	15950	15950	15950	0
390	20231227	141100	38994040	15950	15950	15950	15950	0
391	20231227	141000	38994040	15950	15950	15950	15950	0
392	20231227	140900	38994040	15950	15950	15950	15950	0
393	20231227	140800	38994040	15950	15950	15950	15950	0
394	20231227	140700	38994040	15950	15950	15950	15950	0
395	20231227	140600	38994040	15950	15960	15960	15950	88
396	20231227	140500	37590430	16000	16000	16000	16000	14
397	20231227	140400	37366430	16020	16020	16020	16020	0
398	20231227	140300	37366430	16020	16020	16020	16020	0
399	20231227	140200	37366430	16020	16020	16020	16020	0
400	20231227	140100	37366430	16020	16020	16020	16020	0
401	20231227	140000	37366430	16020	16020	16020	16020	0
402	20231227	135900	37366430	16020	16020	16020	16020	0
403	20231227	135800	37366430	16020	16020	16020	16020	0
404	20231227	135700	37366430	16020	16020	16020	16020	0
405	20231227	135600	37366430	16020	16020	16020	16020	0
406	20231227	135500	37366430	16020	16020	16020	16020	0
407	20231227	135400	37366430	16020	16020	16020	16020	0
408	20231227	135300	37366430	16020	16020	16020	16020	0
409	20231227	135200	37366430	16020	16020	16020	16020	0
410	20231227	135100	37366430	16020	16020	16020	16020	0
411	20231227	135000	37366430	16020	16020	16020	16020	0
412	20231227	134900	37366430	16020	16020	16020	16020	5
413	20231227	134800	37286330	15970	15970	15970	15970	0
414	20231227	134700	37286330	15970	15970	15970	15970	0
415	20231227	134600	37286330	15970	15970	15970	15970	0
416	20231227	134500	37286330	15970	15970	15970	15970	0
417	20231227	134400	37286330	15970	15970	15970	15970	0
418	20231227	134300	37286330	15970	15980	15980	15970	2
419	20231227	134200	37254380	15990	15990	15990	15990	1
420	20231227	134100	37238390	16000	16000	16000	16000	1
421	20231227	134000	37222390	16020	16020	16020	16020	0
422	20231227	133900	37222390	16020	16020	16020	16020	0
423	20231227	133800	37222390	16020	16020	16020	16020	0
424	20231227	133700	37222390	16020	16020	16020	16020	0
425	20231227	133600	37222390	16020	16020	16020	16020	0
426	20231227	133500	37222390	16020	16020	16020	16020	6
427	20231227	133400	37126270	15960	15960	15960	15960	0
428	20231227	133300	37126270	15960	15960	15960	15960	0
429	20231227	133200	37126270	15960	15960	15960	15960	0
430	20231227	133100	37126270	15960	15960	15960	15960	9
431	20231227	133000	36982630	15950	15950	15950	15950	0
432	20231227	132900	36982630	15950	15950	15950	15950	0
433	20231227	132800	36982630	15950	15950	15950	15950	0
434	20231227	132700	36982630	15950	15950	15950	15950	0
435	20231227	132600	36982630	15950	15950	15950	15950	0
436	20231227	132500	36982630	15950	15950	15950	15950	0
437	20231227	132400	36982630	15950	15950	15950	15950	0
438	20231227	132300	36982630	15950	15950	15950	15950	86
439	20231227	132200	35610930	15950	15950	15950	15950	0
440	20231227	132100	35610930	15950	15950	15950	15950	0
441	20231227	132000	35610930	15950	15950	15950	15950	0
442	20231227	131900	35610930	15950	15950	15950	15950	0
443	20231227	131800	35610930	15950	15950	15950	15950	0
444	20231227	131700	35610930	15950	15950	15950	15950	0
445	20231227	131600	35610930	15950	15950	15950	15950	0
446	20231227	131500	35610930	15950	15950	15950	15950	0
447	20231227	131400	35610930	15950	15950	15950	15950	10
448	20231227	131300	35451430	16030	16030	16030	16030	0
449	20231227	131200	35451430	16030	16030	16030	16030	0
450	20231227	131100	35451430	16030	16030	16030	16030	0
451	20231227	131000	35451430	16030	16030	16030	16030	0
452	20231227	130900	35451430	16030	16030	16030	16030	0
453	20231227	130800	35451430	16030	16030	16030	16030	0
454	20231227	130700	35451430	16030	16030	16030	16030	0
455	20231227	130600	35451430	16030	16030	16030	16030	0
456	20231227	130500	35451430	16030	16030	16030	16030	0
457	20231227	130400	35451430	16030	16030	16030	16030	0
458	20231227	130300	35451430	16030	16030	16030	16030	0
459	20231227	130200	35451430	16030	16030	16030	16030	0
460	20231227	130100	35451430	16030	16030	16030	16030	0
461	20231227	130000	35451430	16030	16030	16030	16030	0
462	20231227	125900	35451430	16030	16030	16030	16030	0
463	20231227	125800	35451430	16030	16030	16030	16030	0
464	20231227	125700	35451430	16030	16030	16030	16030	0
465	20231227	125600	35451430	16030	16030	16030	16030	1
466	20231227	125500	35435400	15950	15960	15960	15950	70
467	20231227	125400	34318590	15960	15960	15960	15960	0
468	20231227	125300	34318590	15960	15960	15960	15960	0
469	20231227	125200	34318590	15960	15960	15960	15960	0
470	20231227	125100	34318590	15960	15960	15960	15960	0
471	20231227	125000	34318590	15960	15980	15980	15960	3
472	20231227	124900	34270690	15980	15980	15980	15980	0
473	20231227	124800	34270690	15980	15980	15980	15980	0
474	20231227	124700	34270690	15980	15980	15980	15980	0
475	20231227	124600	34270690	15980	15980	15980	15980	0
476	20231227	124500	34270690	15980	15980	15980	15980	0
477	20231227	124400	34270690	15980	15980	15980	15980	0
478	20231227	124300	34270690	15980	15980	15980	15980	0
479	20231227	124200	34270690	15980	15980	15980	15980	0
480	20231227	124100	34270690	15980	15980	15980	15980	1
481	20231227	124000	34254710	15970	15970	15970	15970	0
482	20231227	123900	34254710	15970	15970	15970	15970	1
483	20231227	123800	34238740	16070	16070	16070	16070	0
484	20231227	123700	34238740	16070	16070	16070	16070	0
485	20231227	123600	34238740	16070	16070	16070	16070	1
486	20231227	123500	34222670	16060	16040	16060	16040	80
487	20231227	123400	32938470	16040	16040	16040	16040	0
488	20231227	123300	32938470	16040	16040	16040	16040	0
489	20231227	123200	32938470	16040	16040	16040	16040	0
490	20231227	123100	32938470	16040	16040	16040	16040	0
491	20231227	123000	32938470	16040	16040	16040	16040	0
492	20231227	122900	32938470	16040	16040	16040	16040	0
493	20231227	122800	32938470	16040	16040	16040	16040	0
494	20231227	122700	32938470	16040	16040	16040	16040	0
495	20231227	122600	32938470	16040	16040	16040	16040	0
496	20231227	122500	32938470	16040	16040	16040	16040	0
497	20231227	122400	32938470	16040	16040	16040	16040	0
498	20231227	122300	32938470	16040	16040	16040	16040	1
499	20231227	122200	32922430	16060	16060	16060	16060	0
500	20231227	122100	32922430	16060	16060	16060	16060	9
501	20231227	122000	32777890	16060	16060	16060	16060	0
502	20231227	121900	32777890	16060	16060	16060	16060	0
503	20231227	121800	32777890	16060	16060	16060	16060	1
504	20231227	121700	32761830	15950	15950	15950	15950	0
505	20231227	121600	32761830	15950	15950	15950	15950	0
506	20231227	121500	32761830	15950	15950	15950	15950	0
507	20231227	121400	32761830	15950	15950	15950	15950	0
508	20231227	121300	32761830	15950	15950	15950	15950	0
509	20231227	121200	32761830	15950	15950	15950	15950	0
510	20231227	121100	32761830	15950	15950	15950	15950	0
511	20231227	121000	32761830	15950	15950	15950	15950	0
512	20231227	120900	32761830	15950	15960	15960	15950	100
513	20231227	120800	31165870	16050	16050	16050	16050	0
514	20231227	120700	31165870	16050	16050	16050	16050	0
515	20231227	120600	31165870	16050	16050	16050	16050	0
516	20231227	120500	31165870	16050	16050	16050	16050	0
517	20231227	120400	31165870	16050	16050	16050	16050	0
518	20231227	120300	31165870	16050	16050	16050	16050	0
519	20231227	120200	31165870	16050	16050	16050	16050	0
520	20231227	120100	31165870	16050	16050	16050	16050	1
521	20231227	120000	31149820	16050	16050	16050	16050	0
522	20231227	115900	31149820	16050	16050	16050	16050	0
523	20231227	115800	31149820	16050	16050	16050	16050	0
524	20231227	115700	31149820	16050	16050	16050	16050	1
525	20231227	115600	31133770	15960	15960	15960	15960	0
526	20231227	115500	31133770	15960	15960	15960	15960	0
527	20231227	115400	31133770	15960	15960	15960	15960	0
528	20231227	115300	31133770	15960	15960	15960	15960	1
529	20231227	115200	31117810	15960	15960	15960	15960	17
530	20231227	115100	30846490	15970	15970	15970	15970	51
531	20231227	115000	30032020	16050	16050	16050	16050	0
532	20231227	114900	30032020	16050	16050	16050	16050	0
533	20231227	114800	30032020	16050	16050	16050	16050	0
534	20231227	114700	30032020	16050	16050	16050	16050	0
535	20231227	114600	30032020	16050	16050	16050	16050	0
536	20231227	114500	30032020	16050	16050	16050	16050	0
537	20231227	114400	30032020	16050	16050	16050	16050	0
538	20231227	114300	30032020	16050	16050	16050	16050	0
539	20231227	114200	30032020	16050	16040	16050	16040	31
540	20231227	114100	29534520	16060	16060	16060	16060	0
541	20231227	114000	29534520	16060	16060	16060	16060	0
542	20231227	113900	29534520	16060	16060	16060	16060	0
543	20231227	113800	29534520	16060	16060	16060	16060	0
544	20231227	113700	29534520	16060	16060	16060	16060	0
545	20231227	113600	29534520	16060	16060	16060	16060	0
546	20231227	113500	29534520	16060	16060	16060	16060	0
547	20231227	113400	29534520	16060	16060	16060	16060	0
548	20231227	113300	29534520	16060	16060	16060	16060	0
549	20231227	113200	29534520	16060	16060	16060	16060	0
550	20231227	113100	29534520	16060	16060	16060	16060	0
551	20231227	113000	29534520	16060	16060	16060	16060	0
552	20231227	112900	29534520	16060	16060	16060	16060	0
553	20231227	112800	29534520	16060	16060	16060	16060	0
554	20231227	112700	29534520	16060	16060	16060	16060	0
555	20231227	112600	29534520	16060	16060	16060	16060	0
556	20231227	112500	29534520	16060	16060	16060	16060	0
557	20231227	112400	29534520	16060	16060	16060	16060	0
558	20231227	112300	29534520	16060	16060	16060	16060	0
559	20231227	112200	29534520	16060	16060	16060	16060	0
560	20231227	112100	29534520	16060	16060	16060	16060	0
561	20231227	112000	29534520	16060	16060	16060	16060	0
562	20231227	111900	29534520	16060	16060	16060	16060	0
563	20231227	111800	29534520	16060	16060	16060	16060	0
564	20231227	111700	29534520	16060	16060	16060	16060	0
565	20231227	111600	29534520	16060	16060	16060	16060	0
566	20231227	111500	29534520	16060	16060	16060	16060	0
567	20231227	111400	29534520	16060	16060	16060	16060	1
568	20231227	111300	29518460	15950	15950	15950	15950	0
569	20231227	111200	29518460	15950	15960	15960	15950	38
570	20231227	111100	28912300	15950	15990	15990	15950	202
571	20231227	111000	25685880	15990	15990	15990	15990	70
572	20231227	110900	24566580	15990	15990	15990	15990	0
573	20231227	110800	24566580	15990	15990	15990	15990	0
574	20231227	110700	24566580	15990	15990	15990	15990	15
575	20231227	110600	24326730	16090	16090	16090	16090	0
576	20231227	110500	24326730	16090	16090	16090	16090	0
577	20231227	110400	24326730	16090	16090	16090	16090	0
578	20231227	110300	24326730	16090	16090	16090	16090	0
579	20231227	110200	24326730	16090	16090	16090	16090	0
580	20231227	110100	24326730	16090	16090	16090	16090	0
581	20231227	110000	24326730	16090	16090	16090	16090	0
582	20231227	105900	24326730	16090	16090	16090	16090	0
583	20231227	105800	24326730	16090	16090	16090	16090	0
584	20231227	105700	24326730	16090	16090	16090	16090	0
585	20231227	105600	24326730	16090	16090	16090	16090	0
586	20231227	105500	24326730	16090	16090	16090	16090	0
587	20231227	105400	24326730	16090	16090	16090	16090	0
588	20231227	105300	24326730	16090	16090	16090	16090	0
589	20231227	105200	24326730	16090	16090	16090	16090	0
590	20231227	105100	24326730	16090	16090	16090	16090	0
591	20231227	105000	24326730	16090	16090	16090	16090	0
592	20231227	104900	24326730	16090	16090	16090	16090	0
593	20231227	104800	24326730	16090	16090	16090	16090	0
594	20231227	104700	24326730	16090	16090	16090	16090	0
595	20231227	104600	24326730	16090	16090	16090	16090	0
596	20231227	104500	24326730	16090	16090	16090	16090	0
597	20231227	104400	24326730	16090	16090	16090	16090	12
598	20231227	104300	24133650	16090	16090	16090	16090	0
599	20231227	104200	24133650	16090	16090	16090	16090	1
600	20231227	104100	24117560	16100	16100	16100	16100	0
601	20231227	104000	24117560	16100	16050	16100	16050	11
602	20231227	103900	23940920	16040	16040	16040	16040	0
603	20231227	103800	23940920	16040	16040	16040	16040	0
604	20231227	103700	23940920	16040	16040	16040	16040	0
605	20231227	103600	23940920	16040	16040	16040	16040	0
606	20231227	103500	23940920	16040	16040	16040	16040	1
607	20231227	103400	23924880	15990	15990	15990	15990	28
608	20231227	103300	23477160	15990	15990	15990	15990	0
609	20231227	103200	23477160	15990	15990	15990	15990	0
610	20231227	103100	23477160	15990	15990	15990	15990	0
611	20231227	103000	23477160	15990	15990	15990	15990	0
612	20231227	102900	23477160	15990	15990	15990	15990	0
613	20231227	102800	23477160	15990	15990	15990	15990	0
614	20231227	102700	23477160	15990	15990	15990	15990	0
615	20231227	102600	23477160	15990	15990	15990	15990	0
616	20231227	102500	23477160	15990	15990	15990	15990	0
617	20231227	102400	23477160	15990	15990	15990	15990	0
618	20231227	102300	23477160	15990	15990	15990	15990	1
619	20231227	102200	23461170	15950	15950	15950	15950	47
620	20231227	102100	22711520	15950	15950	15950	15950	0
621	20231227	102000	22711520	15950	15970	15970	15950	49
622	20231227	101900	21929570	15970	15970	15970	15970	31
623	20231227	101800	21434500	15970	15970	15970	15970	0
624	20231227	101700	21434500	15970	15970	15970	15970	0
625	20231227	101600	21434500	15970	15970	15970	15970	20
626	20231227	101500	21115100	15970	15980	15980	15970	11
627	20231227	101400	20939380	15990	15990	15990	15990	3
628	20231227	101300	20891410	15970	15970	15970	15970	36
629	20231227	101200	20316490	15970	15970	15970	15970	0
630	20231227	101100	20316490	15970	15970	15970	15970	0
631	20231227	101000	20316490	15970	15970	15970	15970	0
632	20231227	100900	20316490	15970	15970	15970	15970	0
633	20231227	100800	20316490	15970	15970	15970	15970	0
634	20231227	100700	20316490	15970	15970	15970	15970	10
635	20231227	100600	20156790	15970	16020	16020	15970	150
636	20231227	100500	17757310	16100	16100	16100	16100	1
637	20231227	100400	17741210	16020	16020	16020	16020	0
638	20231227	100300	17741210	16020	16020	16020	16020	0
639	20231227	100200	17741210	16020	16020	16020	16020	0
640	20231227	100100	17741210	16020	16020	16020	16020	0
641	20231227	100000	17741210	16020	16020	16020	16020	0
642	20231227	095900	17741210	16020	16020	16020	16020	0
643	20231227	095800	17741210	16020	16020	16020	16020	0
644	20231227	095700	17741210	16020	16020	16020	16020	0
645	20231227	095600	17741210	16020	16020	16020	16020	0
646	20231227	095500	17741210	16020	16020	16020	16020	0
647	20231227	095400	17741210	16020	16020	16020	16000	13
648	20231227	095300	17532970	16020	16020	16020	16020	0
649	20231227	095200	17532970	16020	16020	16020	16020	0
650	20231227	095100	17532970	16020	16020	16020	16020	0
651	20231227	095000	17532970	16020	16020	16020	16020	0
652	20231227	094900	17532970	16020	16020	16020	16020	0
653	20231227	094800	17532970	16020	16020	16020	16020	0
654	20231227	094700	17532970	16020	16010	16020	16010	528
655	20231227	094600	9075940	16010	16010	16010	16010	0
656	20231227	094500	9075940	16010	16010	16010	16010	0
657	20231227	094400	9075940	16010	15990	16010	15970	203
658	20231227	094300	5826300	15990	15990	15990	15990	0
659	20231227	094200	5826300	15990	15990	15990	15990	0
660	20231227	094100	5826300	15990	15990	15990	15990	4
661	20231227	094000	5762340	15990	15990	15990	15990	0
662	20231227	093900	5762340	15990	15990	15990	15990	0
663	20231227	093800	5762340	15990	16000	16000	15990	125
664	20231227	093700	3762360	16010	16020	16020	16010	12
665	20231227	093600	3570150	16020	16020	16020	16020	0
666	20231227	093500	3570150	16020	16020	16020	16020	4
667	20231227	093400	3506070	16020	16020	16020	16020	0
668	20231227	093300	3506070	16020	16020	16020	16020	0
669	20231227	093200	3506070	16020	16040	16040	16020	33
670	20231227	093100	2977280	16180	16180	16180	16180	0
671	20231227	093000	2977280	16180	16180	16180	16180	0
672	20231227	092900	2977280	16180	16180	16180	16180	0
673	20231227	092800	2977280	16180	16180	16180	16180	0
674	20231227	092700	2977280	16180	16180	16180	16180	0
675	20231227	092600	2977280	16180	16180	16180	16180	0
676	20231227	092500	2977280	16180	16180	16180	16180	0
677	20231227	092400	2977280	16180	16180	16180	16180	0
678	20231227	092300	2977280	16180	16180	16180	16180	0
679	20231227	092200	2977280	16180	16180	16180	16180	0
680	20231227	092100	2977280	16180	16180	16180	16180	0
681	20231227	092000	2977280	16180	16180	16180	16180	0
682	20231227	091900	2977280	16180	16180	16180	16180	0
683	20231227	091800	2977280	16180	16180	16180	16180	0
684	20231227	091700	2977280	16180	16180	16180	16180	0
685	20231227	091600	2977280	16180	16180	16180	16180	0
686	20231227	091500	2977280	16180	16180	16180	16180	0
687	20231227	091400	2977280	16180	16180	16180	16180	0
688	20231227	091300	2977280	16180	16180	16180	16180	0
689	20231227	091200	2977280	16180	16030	16180	16000	40
690	20231227	091100	2336930	16210	16210	16210	16210	0
691	20231227	091000	2336930	16210	16210	16210	16210	0
692	20231227	090900	2336930	16210	16210	16210	16210	0
693	20231227	090800	2336930	16210	16210	16210	16210	0
694	20231227	090700	2336930	16210	16210	16210	16210	0
695	20231227	090600	2336930	16210	16210	16210	16210	0
696	20231227	090500	2336930	16210	16210	16210	16210	0
697	20231227	090400	2336930	16210	16210	16220	16000	52
698	20231227	090300	1493860	16210	16210	16210	16210	0
699	20231227	090200	1493860	16210	16100	16210	15960	66
700	20231227	090100	438470	16230	16230	16230	16230	0
701	20231227	090000	438470	16230	16240	16240	16230	27