KissMeData/016580/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	190200	316663520	15040	15040	15040	15040	2222
3	20231228	190100	316663520	15040	15040	15040	15040	0
4	20231228	190000	316663520	15040	15040	15040	15040	0
5	20231228	185900	316663520	15040	15040	15040	15040	0
6	20231228	185800	316663520	15040	15040	15040	15040	0
7	20231228	185700	316663520	15040	15040	15040	15040	0
8	20231228	185600	316663520	15040	15040	15040	15040	0
9	20231228	185500	316663520	15040	15040	15040	15040	0
10	20231228	185400	316663520	15040	15040	15040	15040	0
11	20231228	185300	316663520	15040	15040	15040	15040	0
12	20231228	185200	316663520	15040	15040	15040	15040	0
13	20231228	185100	316663520	15040	15040	15040	15040	0
14	20231228	185000	316663520	15040	15040	15040	15040	0
15	20231228	184900	316663520	15040	15040	15040	15040	0
16	20231228	184800	316663520	15040	15040	15040	15040	0
17	20231228	184700	316663520	15040	15040	15040	15040	0
18	20231228	184600	316663520	15040	15040	15040	15040	0
19	20231228	184500	316663520	15040	15040	15040	15040	0
20	20231228	184400	316663520	15040	15040	15040	15040	0
21	20231228	184300	316663520	15040	15040	15040	15040	0
22	20231228	184200	316663520	15040	15040	15040	15040	0
23	20231228	184100	316663520	15040	15040	15040	15040	0
24	20231228	184000	316663520	15040	15040	15040	15040	0
25	20231228	183900	316663520	15040	15040	15040	15040	0
26	20231228	183800	316663520	15040	15040	15040	15040	0
27	20231228	183700	316663520	15040	15040	15040	15040	0
28	20231228	183600	316663520	15040	15040	15040	15040	0
29	20231228	183500	316663520	15040	15040	15040	15040	0
30	20231228	183400	316663520	15040	15040	15040	15040	0
31	20231228	183300	316663520	15040	15040	15040	15040	0
32	20231228	183200	316663520	15040	15040	15040	15040	2222
33	20231228	183100	316663520	15040	15040	15040	15040	0
34	20231228	183000	316663520	15040	15040	15040	15040	0
35	20231228	182900	316663520	15040	15040	15040	15040	0
36	20231228	182800	316663520	15040	15040	15040	15040	0
37	20231228	182700	316663520	15040	15040	15040	15040	0
38	20231228	182600	316663520	15040	15040	15040	15040	0
39	20231228	182500	316663520	15040	15040	15040	15040	0
40	20231228	182400	316663520	15040	15040	15040	15040	0
41	20231228	182300	316663520	15040	15040	15040	15040	0
42	20231228	182200	316663520	15040	15040	15040	15040	0
43	20231228	182100	316663520	15040	15040	15040	15040	0
44	20231228	182000	316663520	15040	15040	15040	15040	0
45	20231228	181900	316663520	15040	15040	15040	15040	0
46	20231228	181800	316663520	15040	15040	15040	15040	0
47	20231228	181700	316663520	15040	15040	15040	15040	0
48	20231228	181600	316663520	15040	15040	15040	15040	0
49	20231228	181500	316663520	15040	15040	15040	15040	0
50	20231228	181400	316663520	15040	15040	15040	15040	0
51	20231228	181300	316663520	15040	15040	15040	15040	0
52	20231228	181200	316663520	15040	15040	15040	15040	0
53	20231228	181100	316663520	15040	15040	15040	15040	0
54	20231228	181000	316663520	15040	15040	15040	15040	0
55	20231228	180900	316663520	15040	15040	15040	15040	0
56	20231228	180800	316663520	15040	15040	15040	15040	0
57	20231228	180700	316663520	15040	15040	15040	15040	0
58	20231228	180600	316663520	15040	15040	15040	15040	0
59	20231228	180500	316663520	15040	15040	15040	15040	0
60	20231228	180400	316663520	15040	15040	15040	15040	0
61	20231228	180300	316663520	15040	15040	15040	15040	0
62	20231228	180200	316663520	15040	15040	15040	15040	2222
63	20231228	180100	316663520	15040	15040	15040	15040	0
64	20231228	180000	316663520	15040	15040	15040	15040	0
65	20231228	175900	316663520	15040	15040	15040	15040	0
66	20231228	175800	316663520	15040	15040	15040	15040	0
67	20231228	175700	316663520	15040	15040	15040	15040	0
68	20231228	175600	316663520	15040	15040	15040	15040	0
69	20231228	175500	316663520	15040	15040	15040	15040	0
70	20231228	175400	316663520	15040	15040	15040	15040	0
71	20231228	175300	316663520	15040	15040	15040	15040	0
72	20231228	175200	316663520	15040	15040	15040	15040	0
73	20231228	175100	316663520	15040	15040	15040	15040	0
74	20231228	175000	316663520	15040	15040	15040	15040	0
75	20231228	174900	316663520	15040	15040	15040	15040	0
76	20231228	174800	316663520	15040	15040	15040	15040	0
77	20231228	174700	316663520	15040	15040	15040	15040	0
78	20231228	174600	316663520	15040	15040	15040	15040	0
79	20231228	174500	316663520	15040	15040	15040	15040	0
80	20231228	174400	316663520	15040	15040	15040	15040	0
81	20231228	174300	316663520	15040	15040	15040	15040	0
82	20231228	174200	316663520	15040	15040	15040	15040	0
83	20231228	174100	316663520	15040	15040	15040	15040	0
84	20231228	174000	316663520	15040	15040	15040	15040	0
85	20231228	173900	316663520	15040	15040	15040	15040	0
86	20231228	173800	316663520	15040	15040	15040	15040	0
87	20231228	173700	316663520	15040	15040	15040	15040	0
88	20231228	173600	316663520	15040	15040	15040	15040	0
89	20231228	173500	316663520	15040	15040	15040	15040	0
90	20231228	173400	316663520	15040	15040	15040	15040	0
91	20231228	173300	316663520	15040	15040	15040	15040	0
92	20231228	173200	316663520	15040	15040	15040	15040	2222
93	20231228	173100	316663520	15040	15040	15040	15040	0
94	20231228	173000	316663520	15040	15040	15040	15040	0
95	20231228	172900	316663520	15040	15040	15040	15040	0
96	20231228	172800	316663520	15040	15040	15040	15040	0
97	20231228	172700	316663520	15040	15040	15040	15040	0
98	20231228	172600	316663520	15040	15040	15040	15040	0
99	20231228	172500	316663520	15040	15040	15040	15040	0
100	20231228	172400	316663520	15040	15040	15040	15040	0
101	20231228	172300	316663520	15040	15040	15040	15040	0
102	20231228	172200	316663520	15040	15040	15040	15040	0
103	20231228	172100	316663520	15040	15040	15040	15040	0
104	20231228	172000	316663520	15040	15040	15040	15040	0
105	20231228	171900	316663520	15040	15040	15040	15040	0
106	20231228	171800	316663520	15040	15040	15040	15040	0
107	20231228	171700	316663520	15040	15040	15040	15040	0
108	20231228	171600	316663520	15040	15040	15040	15040	0
109	20231228	171500	316663520	15040	15040	15040	15040	0
110	20231228	171400	316663520	15040	15040	15040	15040	0
111	20231228	171300	316663520	15040	15040	15040	15040	0
112	20231228	171200	316663520	15040	15040	15040	15040	0
113	20231228	171100	316663520	15040	15040	15040	15040	0
114	20231228	171000	316663520	15040	15040	15040	15040	0
115	20231228	170900	316663520	15040	15040	15040	15040	0
116	20231228	170800	316663520	15040	15040	15040	15040	0
117	20231228	170700	316663520	15040	15040	15040	15040	0
118	20231228	170600	316663520	15040	15040	15040	15040	0
119	20231228	170500	316663520	15040	15040	15040	15040	0
120	20231228	170400	316663520	15040	15040	15040	15040	0
121	20231228	170300	316663520	15040	15040	15040	15040	0
122	20231228	170200	316663520	15040	15040	15040	15040	2222
123	20231228	170100	316663520	15040	15040	15040	15040	0
124	20231228	170000	316663520	15040	15040	15040	15040	0
125	20231228	165900	316663520	15040	15040	15040	15040	0
126	20231228	165800	316663520	15040	15040	15040	15040	0
127	20231228	165700	316663520	15040	15040	15040	15040	0
128	20231228	165600	316663520	15040	15040	15040	15040	0
129	20231228	165500	316663520	15040	15040	15040	15040	0
130	20231228	165400	316663520	15040	15040	15040	15040	0
131	20231228	165300	316663520	15040	15040	15040	15040	0
132	20231228	165200	316663520	15040	15040	15040	15040	0
133	20231228	165100	316663520	15040	15040	15040	15040	0
134	20231228	165000	316663520	15040	15040	15040	15040	0
135	20231228	164900	316663520	15040	15040	15040	15040	0
136	20231228	164800	316663520	15040	15040	15040	15040	0
137	20231228	164700	316663520	15040	15040	15040	15040	0
138	20231228	164600	316663520	15040	15040	15040	15040	0
139	20231228	164500	316663520	15040	15040	15040	15040	0
140	20231228	164400	316663520	15040	15040	15040	15040	0
141	20231228	164300	316663520	15040	15040	15040	15040	0
142	20231228	164200	316663520	15040	15040	15040	15040	0
143	20231228	164100	316663520	15040	15040	15040	15040	0
144	20231228	164000	316663520	15040	15040	15040	15040	0
145	20231228	163900	316663520	15040	15040	15040	15040	0
146	20231228	163800	316663520	15040	15040	15040	15040	0
147	20231228	163700	316663520	15040	15040	15040	15040	0
148	20231228	163600	316663520	15040	15040	15040	15040	0
149	20231228	163500	316663520	15040	15040	15040	15040	0
150	20231228	163400	316663520	15040	15040	15040	15040	0
151	20231228	163300	316663520	15040	15040	15040	15040	0
152	20231228	163200	316663520	15040	15040	15040	15040	2222
153	20231228	163100	316663520	15040	15040	15040	15040	0
154	20231228	163000	316663520	15040	15040	15040	15040	0
155	20231228	162900	316663520	15040	15040	15040	15040	0
156	20231228	162800	316663520	15040	15040	15040	15040	0
157	20231228	162700	316663520	15040	15040	15040	15040	0
158	20231228	162600	316663520	15040	15040	15040	15040	0
159	20231228	162500	316663520	15040	15040	15040	15040	0
160	20231228	162400	316663520	15040	15040	15040	15040	0
161	20231228	162300	316663520	15040	15040	15040	15040	0
162	20231228	162200	316663520	15040	15040	15040	15040	0
163	20231228	162100	316663520	15040	15040	15040	15040	0
164	20231228	162000	316663520	15040	15040	15040	15040	0
165	20231228	161900	316663520	15040	15040	15040	15040	0
166	20231228	161800	316663520	15040	15040	15040	15040	0
167	20231228	161700	316663520	15040	15040	15040	15040	0
168	20231228	161600	316663520	15040	15040	15040	15040	0
169	20231228	161500	316663520	15040	15040	15040	15040	0
170	20231228	161400	316663520	15040	15040	15040	15040	0
171	20231228	161300	316663520	15040	15040	15040	15040	0
172	20231228	161200	316663520	15040	15040	15040	15040	0
173	20231228	161100	316663520	15040	15040	15040	15040	0
174	20231228	161000	316663520	15040	15040	15040	15040	0
175	20231228	160900	316663520	15040	15040	15040	15040	0
176	20231228	160800	316663520	15040	15040	15040	15040	0
177	20231228	160700	316663520	15040	15040	15040	15040	0
178	20231228	160600	316663520	15040	15040	15040	15040	0
179	20231228	160500	316663520	15040	15040	15040	15040	0
180	20231228	160400	316663520	15040	15040	15040	15040	0
181	20231228	160300	316663520	15040	15040	15040	15040	0
182	20231228	160200	316663520	15040	15040	15040	15040	2222
183	20231228	160100	316663520	15040	15040	15040	15040	0
184	20231228	160000	316663520	15040	15040	15040	15040	0
185	20231228	155900	316663520	15040	15040	15040	15040	0
186	20231228	155800	316663520	15040	15040	15040	15040	0
187	20231228	155700	316663520	15040	15040	15040	15040	0
188	20231228	155600	316663520	15040	15040	15040	15040	0
189	20231228	155500	316663520	15040	15040	15040	15040	0
190	20231228	155400	316663520	15040	15040	15040	15040	0
191	20231228	155300	316663520	15040	15040	15040	15040	0
192	20231228	155200	316663520	15040	15040	15040	15040	0
193	20231228	155100	316663520	15040	15040	15040	15040	0
194	20231228	155000	316663520	15040	15040	15040	15040	0
195	20231228	154900	316663520	15040	15040	15040	15040	0
196	20231228	154800	316663520	15040	15040	15040	15040	0
197	20231228	154700	316663520	15040	15040	15040	15040	0
198	20231228	154600	316663520	15040	15040	15040	15040	0
199	20231228	154500	316663520	15040	15040	15040	15040	0
200	20231228	154400	316663520	15040	15040	15040	15040	0
201	20231228	154300	316663520	15040	15040	15040	15040	0
202	20231228	154200	316663520	15040	15040	15040	15040	0
203	20231228	154100	316663520	15040	15040	15040	15040	0
204	20231228	154000	316663520	15040	15040	15040	15040	0
205	20231228	153900	316663520	15040	15040	15040	15040	0
206	20231228	153800	316663520	15040	15040	15040	15040	0
207	20231228	153700	316663520	15040	15040	15040	15040	0
208	20231228	153600	316663520	15040	15040	15040	15040	0
209	20231228	153500	316663520	15040	15040	15040	15040	0
210	20231228	153400	316663520	15040	15040	15040	15040	0
211	20231228	153300	316663520	15040	15040	15040	15040	0
212	20231228	153200	316663520	15040	15040	15040	15040	2222
213	20231228	153100	316663520	15040	15040	15040	15040	0
214	20231228	153000	316663520	15040	15040	15040	15040	2222
215	20231228	152900	283244640	15000	15000	15000	15000	0
216	20231228	152800	283244640	15000	15000	15000	15000	0
217	20231228	152700	283244640	15000	15000	15000	15000	0
218	20231228	152600	283244640	15000	15000	15000	15000	0
219	20231228	152500	283244640	15000	15000	15000	15000	0
220	20231228	152400	283244640	15000	15000	15000	15000	0
221	20231228	152300	283244640	15000	15000	15000	15000	0
222	20231228	152200	283244640	15000	15000	15000	15000	0
223	20231228	152100	283244640	15000	15000	15000	15000	0
224	20231228	152000	283244640	15000	15000	15000	15000	0
225	20231228	151900	283244640	15000	15020	15020	15000	6
226	20231228	151800	283154600	15000	15000	15010	15000	494
227	20231228	151700	275744440	15000	15000	15000	15000	176
228	20231228	151600	273104440	15010	15010	15010	15000	92
229	20231228	151500	271723540	15010	15010	15010	15000	89
230	20231228	151400	270388240	15010	15000	15010	15000	12
231	20231228	151300	270208140	15000	15010	15010	15000	9
232	20231228	151200	270073070	15010	15010	15010	15000	5
233	20231228	151100	269998050	15000	15000	15010	15000	212
234	20231228	151000	266818000	15000	15010	15010	15000	10
235	20231228	150900	266667940	15010	15010	15010	15000	114
236	20231228	150800	264956820	15000	15010	15010	15000	108
237	20231228	150700	263336760	15000	15000	15000	15000	2
238	20231228	150600	263306760	15010	15010	15010	15000	8
239	20231228	150500	263186700	15000	15000	15000	15000	3
240	20231228	150400	263141700	15000	15010	15010	15000	26
241	20231228	150300	262751460	15010	15000	15010	15000	6
242	20231228	150200	262661420	15010	15010	15010	15000	17
243	20231228	150100	262406270	15010	15010	15010	15000	9
244	20231228	150000	262271200	15000	15000	15000	15000	4
245	20231228	145900	262211200	15000	15010	15010	15000	7
246	20231228	145800	262106150	15000	15000	15020	15000	7
247	20231228	145700	262001130	15020	15000	15020	15000	14
248	20231228	145600	261791010	15000	15020	15020	15000	6
249	20231228	145500	261700930	15020	15020	15020	15010	18
250	20231228	145400	261430590	15020	15020	15020	15020	5
251	20231228	145300	261355490	15010	15010	15010	15000	235
252	20231228	145200	257828160	15020	15010	15020	15010	17
253	20231228	145100	257572830	15020	15020	15020	15020	0
254	20231228	145000	257572830	15020	15020	15020	15020	46
255	20231228	144900	256881910	15010	15020	15020	15000	103
256	20231228	144800	255335860	15010	15010	15020	15010	146
257	20231228	144700	253144390	15010	15020	15020	15010	16
258	20231228	144600	252904090	15010	15020	15020	15010	77
259	20231228	144500	251748150	15030	15010	15030	15010	5
260	20231228	144400	251673040	15010	15030	15030	15010	16
261	20231228	144300	251432840	15030	15030	15030	15030	23
262	20231228	144200	251087150	15030	15020	15030	15020	25
263	20231228	144100	250711640	15020	15020	15020	15010	4
264	20231228	144000	250651570	15020	15010	15020	15010	46
265	20231228	143900	249960690	15020	15030	15030	15010	214
266	20231228	143800	246748420	15030	15010	15030	15010	7
267	20231228	143700	246643270	15010	15030	15030	15010	8
268	20231228	143600	246523070	15010	15030	15030	15010	3
269	20231228	143500	246478020	15010	15040	15040	15010	8
270	20231228	143400	246357760	15010	15010	15010	15010	4
271	20231228	143300	246297720	15040	15010	15040	15010	7
272	20231228	143200	246192500	15040	15040	15040	15040	1
273	20231228	143100	246177460	15040	15010	15040	15010	17
274	20231228	143000	245922200	15040	15040	15040	15040	8
275	20231228	142900	245801880	15040	15030	15040	15030	1300
276	20231228	142800	226261290	15000	15020	15030	15000	2496
277	20231228	142700	188814560	15030	15020	15030	15020	31
278	20231228	142600	188348790	15020	15020	15030	15020	27
279	20231228	142500	187943190	15030	15030	15030	15030	98
280	20231228	142400	186470250	15030	15030	15030	15030	13
281	20231228	142300	186274860	15030	15020	15030	15020	20
282	20231228	142200	185974400	15030	15020	15030	15020	71
283	20231228	142100	184907970	15020	15010	15020	15010	31
284	20231228	142000	184442370	15020	15020	15020	15020	0
285	20231228	141900	184442370	15020	15020	15020	15020	7
286	20231228	141800	184337230	15020	15020	15020	15020	4
287	20231228	141700	184277150	15020	15020	15020	15010	226
288	20231228	141600	180882660	15010	15020	15020	15010	7
289	20231228	141500	180777540	15010	15010	15020	15010	5
290	20231228	141400	180702480	15020	15010	15020	15010	6
291	20231228	141300	180612380	15010	15020	15020	15010	93
292	20231228	141200	179215540	15020	15010	15020	15010	9
293	20231228	141100	179080390	15010	15020	15020	15010	7
294	20231228	141000	178975270	15020	15010	15020	15010	3
295	20231228	140900	178930230	15010	15010	15020	15010	31
296	20231228	140800	178464650	15020	15010	15020	15000	5
297	20231228	140700	178389600	15020	15010	15020	15010	257
298	20231228	140600	174532000	15010	15030	15030	15010	4
299	20231228	140500	174471920	15030	15010	15030	15010	34
300	20231228	140400	173961460	15020	15030	15030	15020	141
301	20231228	140300	171843590	15030	15030	15030	15030	1
302	20231228	140200	171828560	15030	15030	15030	15030	5
303	20231228	140100	171753410	15030	15020	15030	15020	16
304	20231228	140000	171513080	15030	15000	15030	15000	41
305	20231228	135900	170897780	15000	15000	15000	15000	16
306	20231228	135800	170657780	15000	14990	15000	14990	9
307	20231228	135700	170522810	14990	14990	15000	14990	19
308	20231228	135600	170237960	15010	15010	15010	15010	0
309	20231228	135500	170237960	15010	14990	15010	14990	9
310	20231228	135400	170102890	15000	15000	15010	15000	123
311	20231228	135300	168257770	15000	15000	15000	14980	7
312	20231228	135200	168152810	14980	15000	15000	14980	9
313	20231228	135100	168017850	14980	14980	14980	14980	5
314	20231228	135000	167942950	14980	14980	15000	14980	8
315	20231228	134900	167823030	15000	15000	15000	14980	8
316	20231228	134800	167703070	15000	14980	15000	14980	8
317	20231228	134700	167583110	14980	14980	14980	14980	2
318	20231228	134600	167553150	15000	15000	15000	15000	6
319	20231228	134500	167463150	15010	15010	15010	15010	4
320	20231228	134400	167403110	15010	15010	15010	15010	12
321	20231228	134300	167222990	15010	14990	15010	14990	38
322	20231228	134200	166653350	14990	14990	14990	14980	4
323	20231228	134100	166593410	14990	14990	14990	14980	8
324	20231228	134000	166473510	14990	14980	14990	14980	3
325	20231228	133900	166428560	14990	14990	14990	14990	4
326	20231228	133800	166368600	14990	14990	14990	14990	6
327	20231228	133700	166278660	14990	14990	14990	14990	1
328	20231228	133600	166263670	14990	14990	14990	14990	6
329	20231228	133500	166173730	14990	15010	15020	14990	219
330	20231228	133400	162886640	15010	14990	15010	14990	7
331	20231228	133300	162781610	15010	15010	15010	15010	5
332	20231228	133200	162706560	15010	15010	15010	15010	0
333	20231228	133100	162706560	15010	15010	15010	15010	7
334	20231228	133000	162601490	15010	15010	15010	15010	1
335	20231228	132900	162586480	15010	15010	15010	15010	4
336	20231228	132800	162526440	15010	15000	15010	15000	5
337	20231228	132700	162451430	15000	15000	15000	15000	33
338	20231228	132600	161956430	14990	15000	15000	14990	5
339	20231228	132500	161881440	15000	15000	15000	15000	5
340	20231228	132400	161806440	15000	15000	15000	15000	17
341	20231228	132300	161551440	14990	14990	14990	14990	7
342	20231228	132200	161446510	15000	15000	15000	14990	29
343	20231228	132100	161011530	14990	14990	14990	14990	2
344	20231228	132000	160981550	15000	14990	15000	14990	7
345	20231228	131900	160876570	15000	15000	15000	15000	6
346	20231228	131800	160786570	15000	15000	15000	15000	0
347	20231228	131700	160786570	15000	15000	15000	15000	10
348	20231228	131600	160636570	15000	15000	15000	15000	1
349	20231228	131500	160621570	15000	15000	15000	15000	24
350	20231228	131400	160261570	15000	15000	15000	15000	1
351	20231228	131300	160246570	15000	14990	15000	14990	14
352	20231228	131200	160036590	14990	14990	14990	14980	43
353	20231228	131100	159392040	14980	14990	14990	14980	30
354	20231228	131000	158942370	14980	14990	14990	14980	7
355	20231228	130900	158837460	14990	14980	14990	14980	4
356	20231228	130800	158777520	14980	14980	14990	14980	10
357	20231228	130700	158627660	14990	14990	14990	14980	34
358	20231228	130600	158118020	14990	14990	15000	14990	6
359	20231228	130500	158028070	15000	15030	15030	14990	7
360	20231228	130400	157922970	14990	15030	15030	14990	4
361	20231228	130300	157862970	14990	15030	15030	14990	6
362	20231228	130200	157772870	14990	14990	15030	14990	10
363	20231228	130100	157622730	15030	14990	15030	14990	6
364	20231228	130000	157532630	14990	15040	15040	14990	10
365	20231228	125900	157382330	14990	14990	14990	14990	2
366	20231228	125800	157352350	14990	14990	14990	14990	23
367	20231228	125700	157007580	14990	15040	15040	14990	4
368	20231228	125600	156947570	14990	14990	14990	14990	18
369	20231228	125500	156677750	14990	14990	14990	14990	2
370	20231228	125400	156647770	14990	14990	14990	14990	2
371	20231228	125300	156617790	15000	15000	15000	15000	2
372	20231228	125200	156587790	15000	15000	15000	15000	17
373	20231228	125100	156332790	15000	15000	15000	15000	2
374	20231228	125000	156302790	15040	15040	15040	15040	0
375	20231228	124900	156302790	15040	15040	15040	15040	0
376	20231228	124800	156302790	15040	15000	15040	15000	53
377	20231228	124700	155506510	15030	15020	15030	15020	191
378	20231228	124600	152635900	15020	15010	15020	15010	246
379	20231228	124500	148941120	14990	14990	14990	14990	24
380	20231228	124400	148581360	14990	14990	14990	14990	0
381	20231228	124300	148581360	14990	14990	14990	14990	10
382	20231228	124200	148431460	14980	14980	14980	14980	0
383	20231228	124100	148431460	14980	14970	14980	14970	23
384	20231228	124000	148086930	14980	14980	14980	14980	1
385	20231228	123900	148071950	14980	14970	14980	14970	18
386	20231228	123800	147802330	14970	14970	14970	14970	0
387	20231228	123700	147802330	14970	14980	14980	14970	148
388	20231228	123600	145585330	14980	14970	14980	14970	32
389	20231228	123500	145105990	14970	14980	14980	14970	4
390	20231228	123400	145046090	14970	14970	14970	14970	2
391	20231228	123300	145016150	14970	14970	14970	14970	2
392	20231228	123200	144986210	14970	14970	14970	14970	2
393	20231228	123100	144956270	14970	14970	14970	14970	5
394	20231228	123000	144881420	14970	14970	14970	14970	2
395	20231228	122900	144851480	14970	14970	14970	14970	2
396	20231228	122800	144821540	14980	14970	14980	14970	52
397	20231228	122700	144042600	14970	14970	14970	14970	7
398	20231228	122600	143937810	14970	14970	14970	14970	2
399	20231228	122500	143907870	14970	14970	14970	14970	4
400	20231228	122400	143847990	14970	14970	14970	14970	3
401	20231228	122300	143803080	14970	14970	14970	14970	2
402	20231228	122200	143773140	14970	14970	14970	14970	2
403	20231228	122100	143743200	14970	14970	14970	14970	2
404	20231228	122000	143713260	14970	14970	14970	14970	2
405	20231228	121900	143683320	14970	14970	14970	14970	4
406	20231228	121800	143623440	14970	14970	14970	14970	2
407	20231228	121700	143593500	14970	14970	14970	14970	3
408	20231228	121600	143548590	14970	14970	14970	14970	2
409	20231228	121500	143518650	14970	14970	14970	14970	62
410	20231228	121400	142590510	14970	14970	14970	14970	2
411	20231228	121300	142560570	14970	14970	14970	14970	4
412	20231228	121200	142500690	14970	14970	14970	14970	2
413	20231228	121100	142470750	14970	14970	14970	14970	2
414	20231228	121000	142440810	14970	14970	14970	14970	3
415	20231228	120900	142395900	14970	14970	14970	14970	7
416	20231228	120800	142291110	14970	14970	14970	14970	2
417	20231228	120700	142261170	14970	14970	14970	14970	4
418	20231228	120600	142201290	14970	14970	14970	14970	2
419	20231228	120500	142171350	14970	14970	14970	14970	2
420	20231228	120400	142141410	14970	14980	14980	14970	21
421	20231228	120300	141826860	14970	14980	14980	14970	15
422	20231228	120200	141602180	14970	14970	14970	14970	2
423	20231228	120100	141572240	14970	14970	14970	14970	4
424	20231228	120000	141512360	14980	14970	14980	14970	4
425	20231228	115900	141452460	14970	14970	14970	14970	2
426	20231228	115800	141422520	14970	14970	14970	14970	2
427	20231228	115700	141392580	14970	14970	14970	14970	3
428	20231228	115600	141347670	14980	14990	14990	14980	131
429	20231228	115500	139383990	14990	14990	14990	14990	19
430	20231228	115400	139099180	14990	14990	14990	14990	2
431	20231228	115300	139069200	14990	14990	14990	14990	2
432	20231228	115200	139039220	14990	14990	14990	14990	2
433	20231228	115100	139009240	14990	14990	14990	14990	2
434	20231228	115000	138979260	14990	14990	14990	14990	0
435	20231228	114900	138979260	14990	14990	14990	14990	0
436	20231228	114800	138979260	14990	14990	14990	14990	0
437	20231228	114700	138979260	14990	14970	14990	14970	86
438	20231228	114600	137690160	14970	14990	14990	14970	4
439	20231228	114500	137630240	14970	14970	14970	14970	2
440	20231228	114400	137600300	14970	14970	14970	14970	2
441	20231228	114300	137570360	14970	14970	14970	14970	3
442	20231228	114200	137525450	14970	14970	14970	14970	4
443	20231228	114100	137465570	14970	14970	14970	14970	2
444	20231228	114000	137435630	14970	14970	14970	14970	0
445	20231228	113900	137435630	14970	14970	14970	14970	0
446	20231228	113800	137435630	14970	14970	14970	14970	0
447	20231228	113700	137435630	14970	14970	14970	14970	70
448	20231228	113600	136387730	14960	14960	14970	14960	6
449	20231228	113500	136297960	14960	14970	14970	14960	375
450	20231228	113400	130687950	14970	14960	14970	14960	5
451	20231228	113300	130613120	14950	14970	14970	14950	23
452	20231228	113200	130268850	14950	14950	14950	14950	2
453	20231228	113100	130238950	14950	14970	14970	14950	12
454	20231228	113000	130059350	14950	14950	14970	14950	6
455	20231228	112900	129969630	14950	14950	14950	14950	2
456	20231228	112800	129939730	14950	14950	14950	14950	2
457	20231228	112700	129909830	14950	14950	14950	14950	2
458	20231228	112600	129879930	14950	14950	14950	14950	2
459	20231228	112500	129850030	14950	14950	14950	14950	2
460	20231228	112400	129820130	14950	14950	14950	14950	5
461	20231228	112300	129745380	14960	14960	14960	14960	16
462	20231228	112200	129506020	14960	14960	14960	14960	2
463	20231228	112100	129476100	14960	14960	14960	14960	2
464	20231228	112000	129446180	14950	14950	14950	14950	3
465	20231228	111900	129401330	14950	14950	14950	14950	1
466	20231228	111800	129386380	14940	14940	14950	14940	32
467	20231228	111700	128908020	14940	14950	14950	14940	223
468	20231228	111600	125575660	14950	14990	14990	14950	3
469	20231228	111500	125530770	14950	14950	14950	14950	2
470	20231228	111400	125500870	14950	14940	14950	14940	15
471	20231228	111300	125276640	14940	14940	14940	14940	2
472	20231228	111200	125246760	14940	14970	14970	14940	1433
473	20231228	111100	103812290	14980	14980	14980	14980	42
474	20231228	111000	103183130	14980	14980	14980	14980	3
475	20231228	110900	103138190	14980	14990	14990	14980	12
476	20231228	110800	102958330	14980	14980	14980	14980	2
477	20231228	110700	102928370	14980	14980	14980	14980	147
478	20231228	110600	100726310	14990	14990	14990	14980	205
479	20231228	110500	97653380	14990	14990	14990	14990	186
480	20231228	110400	94865240	14990	14990	14990	14990	3
481	20231228	110300	94820270	15000	15000	15000	15000	0
482	20231228	110200	94820270	15000	15000	15000	15000	188
483	20231228	110100	92000270	14990	14990	14990	14990	0
484	20231228	110000	92000270	14990	14990	14990	14990	0
485	20231228	105900	92000270	14990	15030	15030	14990	2
486	20231228	105800	91970250	14990	15030	15030	14990	1102
487	20231228	105700	75407270	15000	15000	15000	15000	0
488	20231228	105600	75407270	15000	15000	15000	15000	100
489	20231228	105500	73907270	15000	15000	15000	15000	0
490	20231228	105400	73907270	15000	15010	15010	15000	3
491	20231228	105300	73862250	15010	15010	15010	15010	0
492	20231228	105200	73862250	15010	15010	15010	15010	20
493	20231228	105100	73562050	15030	15020	15030	15020	100
494	20231228	105000	72059150	15030	15030	15030	15030	2
495	20231228	104900	72029090	15020	15020	15020	15020	44
496	20231228	104800	71368210	15020	15020	15020	15020	50
497	20231228	104700	70617210	15020	15020	15020	15020	0
498	20231228	104600	70617210	15020	15020	15020	15020	0
499	20231228	104500	70617210	15020	15020	15020	15020	0
500	20231228	104400	70617210	15020	15020	15020	15020	0
501	20231228	104300	70617210	15020	15020	15020	15020	0
502	20231228	104200	70617210	15020	15020	15020	15020	2
503	20231228	104100	70587170	15020	15020	15020	15020	4
504	20231228	104000	70527090	15020	15020	15020	15020	0
505	20231228	103900	70527090	15020	15020	15020	15020	0
506	20231228	103800	70527090	15020	15020	15020	15020	0
507	20231228	103700	70527090	15020	15020	15020	15020	266
508	20231228	103600	66531770	15020	15020	15020	15020	0
509	20231228	103500	66531770	15020	15020	15020	15020	0
510	20231228	103400	66531770	15020	15020	15020	15020	0
511	20231228	103300	66531770	15020	15020	15020	15020	64
512	20231228	103200	65570490	15020	15020	15020	15020	350
513	20231228	103100	60313490	15020	15020	15020	15020	0
514	20231228	103000	60313490	15020	15020	15020	15020	0
515	20231228	102900	60313490	15020	15020	15020	15020	0
516	20231228	102800	60313490	15020	15020	15020	15020	1
517	20231228	102700	60298470	15040	15020	15040	15020	21
518	20231228	102600	59983030	15020	15020	15020	15020	3
519	20231228	102500	59937970	15020	15020	15020	15020	30
520	20231228	102400	59487370	15030	15030	15030	15030	10
521	20231228	102300	59337070	15040	15040	15040	15040	0
522	20231228	102200	59337070	15040	15040	15040	15040	0
523	20231228	102100	59337070	15040	15040	15040	15040	1
524	20231228	102000	59322030	14990	14990	14990	14990	0
525	20231228	101900	59322030	14990	14990	14990	14990	0
526	20231228	101800	59322030	14990	14990	14990	14990	0
527	20231228	101700	59322030	14990	14990	14990	14990	0
528	20231228	101600	59322030	14990	14990	14990	14990	0
529	20231228	101500	59322030	14990	14990	14990	14990	0
530	20231228	101400	59322030	14990	14990	14990	14990	0
531	20231228	101300	59322030	14990	14990	14990	14990	4
532	20231228	101200	59262070	14990	15000	15000	14990	230
533	20231228	101100	55812080	15000	15000	15000	15000	12
534	20231228	101000	55632080	15040	15040	15040	15040	0
535	20231228	100900	55632080	15040	15040	15040	15040	0
536	20231228	100800	55632080	15040	15040	15040	15040	0
537	20231228	100700	55632080	15040	15040	15040	15040	2
538	20231228	100600	55602000	15040	15040	15040	15040	0
539	20231228	100500	55602000	15040	15040	15040	15040	0
540	20231228	100400	55602000	15040	15040	15040	15040	0
541	20231228	100300	55602000	15040	15040	15040	15040	1
542	20231228	100200	55586960	15040	15040	15040	15040	0
543	20231228	100100	55586960	15040	15040	15040	15040	1
544	20231228	100000	55571920	15040	15040	15040	15040	1
545	20231228	095900	55556880	15030	15030	15030	15030	0
546	20231228	095800	55556880	15030	15030	15030	15030	0
547	20231228	095700	55556880	15030	15030	15030	15030	0
548	20231228	095600	55556880	15030	15030	15030	15030	206
549	20231228	095500	52460700	15030	15030	15030	15030	0
550	20231228	095400	52460700	15030	15030	15030	15030	250
551	20231228	095300	48703200	15030	15030	15030	15030	0
552	20231228	095200	48703200	15030	15030	15030	15030	0
553	20231228	095100	48703200	15030	15000	15030	15000	51
554	20231228	095000	47938170	15000	15000	15000	15000	130
555	20231228	094900	45988170	15000	15000	15000	15000	60
556	20231228	094800	45088170	15030	15030	15030	15030	0
557	20231228	094700	45088170	15030	15030	15030	15030	0
558	20231228	094600	45088170	15030	15030	15030	15030	0
559	20231228	094500	45088170	15030	15030	15030	15030	0
560	20231228	094400	45088170	15030	15030	15030	15030	27
561	20231228	094300	44682360	15030	15030	15030	15030	0
562	20231228	094200	44682360	15030	15030	15030	15030	0
563	20231228	094100	44682360	15030	15030	15030	15030	0
564	20231228	094000	44682360	15030	15030	15030	15030	0
565	20231228	093900	44682360	15030	15030	15030	15030	0
566	20231228	093800	44682360	15030	15030	15030	15030	0
567	20231228	093700	44682360	15030	15030	15030	15030	0
568	20231228	093600	44682360	15030	15030	15030	15030	0
569	20231228	093500	44682360	15030	15030	15030	15030	0
570	20231228	093400	44682360	15030	15000	15030	15000	113
571	20231228	093300	42984030	15030	15020	15030	15020	182
572	20231228	093200	40250370	15020	15020	15020	15020	0
573	20231228	093100	40250370	15020	15030	15030	15020	120
574	20231228	093000	38446970	15030	15030	15030	15030	0
575	20231228	092900	38446970	15030	15030	15030	15030	210
576	20231228	092800	35290670	15030	15030	15030	15030	82
577	20231228	092700	34058210	15030	15040	15040	15030	15
578	20231228	092600	33832740	15040	15040	15040	15040	0
579	20231228	092500	33832740	15040	15010	15040	15010	11
580	20231228	092400	33667330	15040	15040	15040	15040	10
581	20231228	092300	33516930	15000	15000	15000	15000	89
582	20231228	092200	32181930	15000	15000	15000	15000	0
583	20231228	092100	32181930	15000	14990	15000	14990	10
584	20231228	092000	32032020	15000	15000	15000	15000	100
585	20231228	091900	30532020	15000	14980	15000	14980	13
586	20231228	091800	30337080	14930	14930	14930	14930	0
587	20231228	091700	30337080	14930	14930	14930	14930	0
588	20231228	091600	30337080	14930	14960	14960	14930	352
589	20231228	091500	25078810	14960	14980	14980	14960	16
590	20231228	091400	24839250	14960	14970	14970	14960	50
591	20231228	091300	24090890	14980	14980	14980	14980	20
592	20231228	091200	23791290	14980	14980	14980	14980	11
593	20231228	091100	23626510	14980	14980	14980	14980	40
594	20231228	091000	23027310	14970	15060	15060	14970	201
595	20231228	090900	20015150	15060	15060	15060	15060	10
596	20231228	090800	19864550	15070	15060	15070	15060	2
597	20231228	090700	19834420	15070	15070	15070	15070	0
598	20231228	090600	19834420	15070	15070	15070	15070	0
599	20231228	090500	19834420	15070	15070	15070	15070	0
600	20231228	090400	19834420	15070	15070	15070	15070	10
601	20231228	090300	19683720	15070	15050	15070	15050	300
602	20231228	090200	15167040	14950	14950	14950	14950	0
603	20231228	090100	15167040	14950	15000	15000	14950	40
604	20231228	090000	14568460	15010	15060	15060	15010	969