KissMeData/065660/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	193800	276639450	16100	16100	16100	16100	218
3	20231227	193700	276639450	16100	16100	16100	16100	0
4	20231227	193600	276639450	16100	16100	16100	16100	0
5	20231227	193500	276639450	16100	16100	16100	16100	0
6	20231227	193400	276639450	16100	16100	16100	16100	0
7	20231227	193300	276639450	16100	16100	16100	16100	0
8	20231227	193200	276639450	16100	16100	16100	16100	0
9	20231227	193100	276639450	16100	16100	16100	16100	0
10	20231227	193000	276639450	16100	16100	16100	16100	0
11	20231227	192900	276639450	16100	16100	16100	16100	0
12	20231227	192800	276639450	16100	16100	16100	16100	0
13	20231227	192700	276639450	16100	16100	16100	16100	0
14	20231227	192600	276639450	16100	16100	16100	16100	0
15	20231227	192500	276639450	16100	16100	16100	16100	0
16	20231227	192400	276639450	16100	16100	16100	16100	0
17	20231227	192300	276639450	16100	16100	16100	16100	0
18	20231227	192200	276639450	16100	16100	16100	16100	0
19	20231227	192100	276639450	16100	16100	16100	16100	0
20	20231227	192000	276639450	16100	16100	16100	16100	0
21	20231227	191900	276639450	16100	16100	16100	16100	0
22	20231227	191800	276639450	16100	16100	16100	16100	0
23	20231227	191700	276639450	16100	16100	16100	16100	0
24	20231227	191600	276639450	16100	16100	16100	16100	0
25	20231227	191500	276639450	16100	16100	16100	16100	0
26	20231227	191400	276639450	16100	16100	16100	16100	0
27	20231227	191300	276639450	16100	16100	16100	16100	0
28	20231227	191200	276639450	16100	16100	16100	16100	0
29	20231227	191100	276639450	16100	16100	16100	16100	0
30	20231227	191000	276639450	16100	16100	16100	16100	0
31	20231227	190900	276639450	16100	16100	16100	16100	0
32	20231227	190800	276639450	16100	16100	16100	16100	218
33	20231227	190700	276639450	16100	16100	16100	16100	0
34	20231227	190600	276639450	16100	16100	16100	16100	0
35	20231227	190500	276639450	16100	16100	16100	16100	0
36	20231227	190400	276639450	16100	16100	16100	16100	0
37	20231227	190300	276639450	16100	16100	16100	16100	0
38	20231227	190200	276639450	16100	16100	16100	16100	0
39	20231227	190100	276639450	16100	16100	16100	16100	0
40	20231227	190000	276639450	16100	16100	16100	16100	0
41	20231227	185900	276639450	16100	16100	16100	16100	0
42	20231227	185800	276639450	16100	16100	16100	16100	0
43	20231227	185700	276639450	16100	16100	16100	16100	0
44	20231227	185600	276639450	16100	16100	16100	16100	0
45	20231227	185500	276639450	16100	16100	16100	16100	0
46	20231227	185400	276639450	16100	16100	16100	16100	0
47	20231227	185300	276639450	16100	16100	16100	16100	0
48	20231227	185200	276639450	16100	16100	16100	16100	0
49	20231227	185100	276639450	16100	16100	16100	16100	0
50	20231227	185000	276639450	16100	16100	16100	16100	0
51	20231227	184900	276639450	16100	16100	16100	16100	0
52	20231227	184800	276639450	16100	16100	16100	16100	0
53	20231227	184700	276639450	16100	16100	16100	16100	0
54	20231227	184600	276639450	16100	16100	16100	16100	0
55	20231227	184500	276639450	16100	16100	16100	16100	0
56	20231227	184400	276639450	16100	16100	16100	16100	0
57	20231227	184300	276639450	16100	16100	16100	16100	0
58	20231227	184200	276639450	16100	16100	16100	16100	0
59	20231227	184100	276639450	16100	16100	16100	16100	0
60	20231227	184000	276639450	16100	16100	16100	16100	0
61	20231227	183900	276639450	16100	16100	16100	16100	0
62	20231227	183800	276639450	16100	16100	16100	16100	218
63	20231227	183700	276639450	16100	16100	16100	16100	0
64	20231227	183600	276639450	16100	16100	16100	16100	0
65	20231227	183500	276639450	16100	16100	16100	16100	0
66	20231227	183400	276639450	16100	16100	16100	16100	0
67	20231227	183300	276639450	16100	16100	16100	16100	0
68	20231227	183200	276639450	16100	16100	16100	16100	0
69	20231227	183100	276639450	16100	16100	16100	16100	0
70	20231227	183000	276639450	16100	16100	16100	16100	0
71	20231227	182900	276639450	16100	16100	16100	16100	0
72	20231227	182800	276639450	16100	16100	16100	16100	0
73	20231227	182700	276639450	16100	16100	16100	16100	0
74	20231227	182600	276639450	16100	16100	16100	16100	0
75	20231227	182500	276639450	16100	16100	16100	16100	0
76	20231227	182400	276639450	16100	16100	16100	16100	0
77	20231227	182300	276639450	16100	16100	16100	16100	0
78	20231227	182200	276639450	16100	16100	16100	16100	0
79	20231227	182100	276639450	16100	16100	16100	16100	0
80	20231227	182000	276639450	16100	16100	16100	16100	0
81	20231227	181900	276639450	16100	16100	16100	16100	0
82	20231227	181800	276639450	16100	16100	16100	16100	0
83	20231227	181700	276639450	16100	16100	16100	16100	0
84	20231227	181600	276639450	16100	16100	16100	16100	0
85	20231227	181500	276639450	16100	16100	16100	16100	0
86	20231227	181400	276639450	16100	16100	16100	16100	0
87	20231227	181300	276639450	16100	16100	16100	16100	0
88	20231227	181200	276639450	16100	16100	16100	16100	0
89	20231227	181100	276639450	16100	16100	16100	16100	0
90	20231227	181000	276639450	16100	16100	16100	16100	0
91	20231227	180900	276639450	16100	16100	16100	16100	0
92	20231227	180800	276639450	16100	16100	16100	16100	218
93	20231227	180700	276639450	16100	16100	16100	16100	0
94	20231227	180600	276639450	16100	16100	16100	16100	0
95	20231227	180500	276639450	16100	16100	16100	16100	0
96	20231227	180400	276639450	16100	16100	16100	16100	0
97	20231227	180300	276639450	16100	16100	16100	16100	0
98	20231227	180200	276639450	16100	16100	16100	16100	0
99	20231227	180100	276639450	16100	16100	16100	16100	0
100	20231227	180000	276639450	16100	16100	16100	16100	0
101	20231227	175900	276639450	16100	16100	16100	16100	0
102	20231227	175800	276639450	16100	16100	16100	16100	0
103	20231227	175700	276639450	16100	16100	16100	16100	0
104	20231227	175600	276639450	16100	16100	16100	16100	0
105	20231227	175500	276639450	16100	16100	16100	16100	0
106	20231227	175400	276639450	16100	16100	16100	16100	0
107	20231227	175300	276639450	16100	16100	16100	16100	0
108	20231227	175200	276639450	16100	16100	16100	16100	0
109	20231227	175100	276639450	16100	16100	16100	16100	0
110	20231227	175000	276639450	16100	16100	16100	16100	0
111	20231227	174900	276639450	16100	16100	16100	16100	0
112	20231227	174800	276639450	16100	16100	16100	16100	0
113	20231227	174700	276639450	16100	16100	16100	16100	0
114	20231227	174600	276639450	16100	16100	16100	16100	0
115	20231227	174500	276639450	16100	16100	16100	16100	0
116	20231227	174400	276639450	16100	16100	16100	16100	0
117	20231227	174300	276639450	16100	16100	16100	16100	0
118	20231227	174200	276639450	16100	16100	16100	16100	0
119	20231227	174100	276639450	16100	16100	16100	16100	0
120	20231227	174000	276639450	16100	16100	16100	16100	0
121	20231227	173900	276639450	16100	16100	16100	16100	0
122	20231227	173800	276639450	16100	16100	16100	16100	218
123	20231227	173700	276639450	16100	16100	16100	16100	0
124	20231227	173600	276639450	16100	16100	16100	16100	0
125	20231227	173500	276639450	16100	16100	16100	16100	0
126	20231227	173400	276639450	16100	16100	16100	16100	0
127	20231227	173300	276639450	16100	16100	16100	16100	0
128	20231227	173200	276639450	16100	16100	16100	16100	0
129	20231227	173100	276639450	16100	16100	16100	16100	0
130	20231227	173000	276639450	16100	16100	16100	16100	0
131	20231227	172900	276639450	16100	16100	16100	16100	0
132	20231227	172800	276639450	16100	16100	16100	16100	0
133	20231227	172700	276639450	16100	16100	16100	16100	0
134	20231227	172600	276639450	16100	16100	16100	16100	0
135	20231227	172500	276639450	16100	16100	16100	16100	0
136	20231227	172400	276639450	16100	16100	16100	16100	0
137	20231227	172300	276639450	16100	16100	16100	16100	0
138	20231227	172200	276639450	16100	16100	16100	16100	0
139	20231227	172100	276639450	16100	16100	16100	16100	0
140	20231227	172000	276639450	16100	16100	16100	16100	0
141	20231227	171900	276639450	16100	16100	16100	16100	0
142	20231227	171800	276639450	16100	16100	16100	16100	0
143	20231227	171700	276639450	16100	16100	16100	16100	0
144	20231227	171600	276639450	16100	16100	16100	16100	0
145	20231227	171500	276639450	16100	16100	16100	16100	0
146	20231227	171400	276639450	16100	16100	16100	16100	0
147	20231227	171300	276639450	16100	16100	16100	16100	0
148	20231227	171200	276639450	16100	16100	16100	16100	0
149	20231227	171100	276639450	16100	16100	16100	16100	0
150	20231227	171000	276639450	16100	16100	16100	16100	0
151	20231227	170900	276639450	16100	16100	16100	16100	0
152	20231227	170800	276639450	16100	16100	16100	16100	218
153	20231227	170700	276639450	16100	16100	16100	16100	0
154	20231227	170600	276639450	16100	16100	16100	16100	0
155	20231227	170500	276639450	16100	16100	16100	16100	0
156	20231227	170400	276639450	16100	16100	16100	16100	0
157	20231227	170300	276639450	16100	16100	16100	16100	0
158	20231227	170200	276639450	16100	16100	16100	16100	0
159	20231227	170100	276639450	16100	16100	16100	16100	0
160	20231227	170000	276639450	16100	16100	16100	16100	0
161	20231227	165900	276639450	16100	16100	16100	16100	0
162	20231227	165800	276639450	16100	16100	16100	16100	0
163	20231227	165700	276639450	16100	16100	16100	16100	0
164	20231227	165600	276639450	16100	16100	16100	16100	0
165	20231227	165500	276639450	16100	16100	16100	16100	0
166	20231227	165400	276639450	16100	16100	16100	16100	0
167	20231227	165300	276639450	16100	16100	16100	16100	0
168	20231227	165200	276639450	16100	16100	16100	16100	0
169	20231227	165100	276639450	16100	16100	16100	16100	0
170	20231227	165000	276639450	16100	16100	16100	16100	0
171	20231227	164900	276639450	16100	16100	16100	16100	0
172	20231227	164800	276639450	16100	16100	16100	16100	0
173	20231227	164700	276639450	16100	16100	16100	16100	0
174	20231227	164600	276639450	16100	16100	16100	16100	0
175	20231227	164500	276639450	16100	16100	16100	16100	0
176	20231227	164400	276639450	16100	16100	16100	16100	0
177	20231227	164300	276639450	16100	16100	16100	16100	0
178	20231227	164200	276639450	16100	16100	16100	16100	0
179	20231227	164100	276639450	16100	16100	16100	16100	0
180	20231227	164000	276639450	16100	16100	16100	16100	0
181	20231227	163900	276639450	16100	16100	16100	16100	0
182	20231227	163800	276639450	16100	16100	16100	16100	218
183	20231227	163700	276639450	16100	16100	16100	16100	0
184	20231227	163600	276639450	16100	16100	16100	16100	0
185	20231227	163500	276639450	16100	16100	16100	16100	0
186	20231227	163400	276639450	16100	16100	16100	16100	0
187	20231227	163300	276639450	16100	16100	16100	16100	0
188	20231227	163200	276639450	16100	16100	16100	16100	0
189	20231227	163100	276639450	16100	16100	16100	16100	0
190	20231227	163000	276639450	16100	16100	16100	16100	0
191	20231227	162900	276639450	16100	16100	16100	16100	0
192	20231227	162800	276639450	16100	16100	16100	16100	0
193	20231227	162700	276639450	16100	16100	16100	16100	0
194	20231227	162600	276639450	16100	16100	16100	16100	0
195	20231227	162500	276639450	16100	16100	16100	16100	0
196	20231227	162400	276639450	16100	16100	16100	16100	0
197	20231227	162300	276639450	16100	16100	16100	16100	0
198	20231227	162200	276639450	16100	16100	16100	16100	0
199	20231227	162100	276639450	16100	16100	16100	16100	0
200	20231227	162000	276639450	16100	16100	16100	16100	0
201	20231227	161900	276639450	16100	16100	16100	16100	0
202	20231227	161800	276639450	16100	16100	16100	16100	0
203	20231227	161700	276639450	16100	16100	16100	16100	0
204	20231227	161600	276639450	16100	16100	16100	16100	0
205	20231227	161500	276639450	16100	16100	16100	16100	0
206	20231227	161400	276639450	16100	16100	16100	16100	0
207	20231227	161300	276639450	16100	16100	16100	16100	0
208	20231227	161200	276639450	16100	16100	16100	16100	0
209	20231227	161100	276639450	16100	16100	16100	16100	0
210	20231227	161000	276639450	16100	16100	16100	16100	0
211	20231227	160900	276639450	16100	16100	16100	16100	0
212	20231227	160800	276639450	16100	16100	16100	16100	218
213	20231227	160700	276639450	16100	16100	16100	16100	0
214	20231227	160600	276639450	16100	16100	16100	16100	0
215	20231227	160500	276639450	16100	16100	16100	16100	0
216	20231227	160400	276639450	16100	16100	16100	16100	0
217	20231227	160300	276639450	16100	16100	16100	16100	0
218	20231227	160200	276639450	16100	16100	16100	16100	0
219	20231227	160100	276639450	16100	16100	16100	16100	0
220	20231227	160000	276639450	16100	16100	16100	16100	0
221	20231227	155900	276639450	16100	16100	16100	16100	0
222	20231227	155800	276639450	16100	16100	16100	16100	0
223	20231227	155700	276639450	16100	16100	16100	16100	0
224	20231227	155600	276639450	16100	16100	16100	16100	0
225	20231227	155500	276639450	16100	16100	16100	16100	0
226	20231227	155400	276639450	16100	16100	16100	16100	0
227	20231227	155300	276639450	16100	16100	16100	16100	0
228	20231227	155200	276639450	16100	16100	16100	16100	0
229	20231227	155100	276639450	16100	16100	16100	16100	0
230	20231227	155000	276639450	16100	16100	16100	16100	0
231	20231227	154900	276639450	16100	16100	16100	16100	0
232	20231227	154800	276639450	16100	16100	16100	16100	0
233	20231227	154700	276639450	16100	16100	16100	16100	0
234	20231227	154600	276639450	16100	16100	16100	16100	0
235	20231227	154500	276639450	16100	16100	16100	16100	0
236	20231227	154400	276639450	16100	16100	16100	16100	0
237	20231227	154300	276639450	16100	16100	16100	16100	0
238	20231227	154200	276639450	16100	16100	16100	16100	0
239	20231227	154100	276639450	16100	16100	16100	16100	0
240	20231227	154000	276639450	16100	16100	16100	16100	0
241	20231227	153900	276639450	16100	16100	16100	16100	0
242	20231227	153800	276639450	16100	16100	16100	16100	218
243	20231227	153700	276639450	16100	16100	16100	16100	0
244	20231227	153600	276639450	16100	16100	16100	16100	0
245	20231227	153500	276639450	16100	16100	16100	16100	0
246	20231227	153400	276639450	16100	16100	16100	16100	0
247	20231227	153300	276639450	16100	16100	16100	16100	0
248	20231227	153200	276639450	16100	16100	16100	16100	0
249	20231227	153100	276639450	16100	16100	16100	16100	0
250	20231227	153000	276639450	16100	16100	16100	16100	218
251	20231227	152900	273129650	16100	16100	16100	16100	0
252	20231227	152800	273129650	16100	16100	16100	16100	0
253	20231227	152700	273129650	16100	16100	16100	16100	0
254	20231227	152600	273129650	16100	16100	16100	16100	0
255	20231227	152500	273129650	16100	16100	16100	16100	0
256	20231227	152400	273129650	16100	16100	16100	16100	0
257	20231227	152300	273129650	16100	16100	16100	16100	0
258	20231227	152200	273129650	16100	16100	16100	16100	0
259	20231227	152100	273129650	16100	16100	16100	16100	0
260	20231227	152000	273129650	16100	16100	16100	16100	0
261	20231227	151900	273129650	16100	16100	16140	16100	17
262	20231227	151800	272855870	16140	16070	16140	16040	497
263	20231227	151700	264876100	16120	16100	16120	16070	265
264	20231227	151600	260613720	16120	16090	16120	16070	105
265	20231227	151500	258926260	16060	16140	16140	16060	103
266	20231227	151400	257271940	16070	16140	16140	16060	109
267	20231227	151300	255521080	16100	16100	16100	16100	1
268	20231227	151200	255504980	16140	16130	16140	16120	4
269	20231227	151100	255440460	16130	16140	16140	16130	16
270	20231227	151000	255182230	16140	16140	16140	16140	0
271	20231227	150900	255182230	16140	16140	16140	16140	1
272	20231227	150800	255166090	16060	16110	16110	16060	2
273	20231227	150700	255133920	16120	16120	16120	16120	1
274	20231227	150600	255117800	16060	16060	16060	16060	0
275	20231227	150500	255117800	16060	16130	16140	16060	12
276	20231227	150400	254924930	16160	16160	16160	16160	0
277	20231227	150300	254924930	16160	16160	16160	16160	0
278	20231227	150200	254924930	16160	16160	16160	16160	0
279	20231227	150100	254924930	16160	16170	16170	16160	7
280	20231227	150000	254811750	16190	16150	16190	16150	8
281	20231227	145900	254682400	16150	16050	16150	16050	24
282	20231227	145800	254296900	16140	16060	16140	16060	2
283	20231227	145700	254264700	16140	16140	16140	16140	1
284	20231227	145600	254248560	16150	16150	16150	16150	5
285	20231227	145500	254167810	16060	16080	16080	16060	91
286	20231227	145400	252706170	16070	16080	16080	16070	148
287	20231227	145300	250327410	16130	16130	16130	16130	0
288	20231227	145200	250327410	16130	16130	16130	16130	0
289	20231227	145100	250327410	16130	16130	16130	16130	0
290	20231227	145000	250327410	16130	16080	16130	16080	3
291	20231227	144900	250279120	16090	16090	16140	16090	3
292	20231227	144800	250230800	16080	16080	16080	16080	1
293	20231227	144700	250214720	16090	16130	16140	16090	30
294	20231227	144600	249731930	16150	16150	16150	16150	0
295	20231227	144500	249731930	16150	16090	16150	16090	14
296	20231227	144400	249506610	16150	16150	16150	16150	1
297	20231227	144300	249490460	16090	16090	16090	16090	61
298	20231227	144200	248508970	16150	16150	16150	16150	1
299	20231227	144100	248492820	16080	16080	16080	16080	0
300	20231227	144000	248492820	16080	16080	16080	16080	0
301	20231227	143900	248492820	16080	16080	16080	16080	0
302	20231227	143800	248492820	16080	16080	16080	16080	3
303	20231227	143700	248444580	16080	16080	16080	16080	2
304	20231227	143600	248412420	16070	16100	16100	16070	193
305	20231227	143500	245307380	16150	16150	16150	16150	0
306	20231227	143400	245307380	16150	16150	16150	16150	3
307	20231227	143300	245258930	16100	16110	16110	16090	253
308	20231227	143200	241185610	16140	16140	16140	16140	20
309	20231227	143100	240862810	16150	16150	16150	16150	0
310	20231227	143000	240862810	16150	16150	16150	16150	1
311	20231227	142900	240846660	16150	16150	16150	16150	1
312	20231227	142800	240830510	16120	16120	16120	16120	0
313	20231227	142700	240830510	16120	16170	16170	16120	103
314	20231227	142600	239170100	16130	16170	16170	16130	61
315	20231227	142500	238186130	16130	16130	16130	16130	16
316	20231227	142400	237928050	16140	16150	16150	16130	254
317	20231227	142300	233828700	16200	16200	16200	16200	0
318	20231227	142200	233828700	16200	16200	16200	16200	1
319	20231227	142100	233812500	16160	16160	16160	16160	570
320	20231227	142000	224601300	16220	16170	16220	16160	82
321	20231227	141900	223276050	16180	16170	16220	16170	56
322	20231227	141800	222369520	16220	16220	16220	16220	0
323	20231227	141700	222369520	16220	16220	16220	16220	23
324	20231227	141600	221996460	16200	16200	16200	16200	0
325	20231227	141500	221996460	16200	16200	16200	16200	0
326	20231227	141400	221996460	16200	16200	16200	16200	0
327	20231227	141300	221996460	16200	16200	16200	16200	0
328	20231227	141200	221996460	16200	16200	16200	16200	0
329	20231227	141100	221996460	16200	16200	16200	16200	0
330	20231227	141000	221996460	16200	16200	16200	16200	0
331	20231227	140900	221996460	16200	16200	16200	16200	0
332	20231227	140800	221996460	16200	16200	16200	16200	0
333	20231227	140700	221996460	16200	16200	16200	16200	0
334	20231227	140600	221996460	16200	16200	16200	16200	0
335	20231227	140500	221996460	16200	16200	16200	16200	99
336	20231227	140400	220392660	16230	16230	16230	16230	1
337	20231227	140300	220376430	16200	16230	16230	16200	3
338	20231227	140200	220327800	16230	16220	16230	16220	173
339	20231227	140100	217520740	16220	16220	16220	16220	600
340	20231227	140000	207788740	16220	16220	16220	16220	0
341	20231227	135900	207788740	16220	16220	16220	16220	0
342	20231227	135800	207788740	16220	16220	16220	16220	0
343	20231227	135700	207788740	16220	16220	16220	16220	0
344	20231227	135600	207788740	16220	16220	16220	16220	200
345	20231227	135500	204544740	16220	16220	16220	16220	0
346	20231227	135400	204544740	16220	16220	16220	16220	329
347	20231227	135300	199208360	16150	16150	16150	16150	0
348	20231227	135200	199208360	16150	16150	16150	16150	97
349	20231227	135100	197641810	16220	16220	16220	16220	0
350	20231227	135000	197641810	16220	16220	16220	16220	0
351	20231227	134900	197641810	16220	16220	16220	16220	100
352	20231227	134800	196019810	16220	16220	16220	16220	100
353	20231227	134700	194397810	16230	16230	16230	16230	1
354	20231227	134600	194381580	16220	16220	16220	16220	10
355	20231227	134500	194219380	16210	16200	16210	16200	150
356	20231227	134400	191788230	16150	16150	16150	16150	0
357	20231227	134300	191788230	16150	16150	16150	16150	1
358	20231227	134200	191772080	16200	16200	16200	16200	0
359	20231227	134100	191772080	16200	16200	16200	16200	73
360	20231227	134000	190589480	16200	16200	16200	16200	0
361	20231227	133900	190589480	16200	16200	16200	16200	0
362	20231227	133800	190589480	16200	16200	16200	16200	0
363	20231227	133700	190589480	16200	16200	16200	16200	9
364	20231227	133600	190443680	16200	16200	16200	16200	1
365	20231227	133500	190427480	16190	16190	16190	16190	0
366	20231227	133400	190427480	16190	16190	16190	16190	0
367	20231227	133300	190427480	16190	16190	16190	16190	0
368	20231227	133200	190427480	16190	16190	16190	16190	28
369	20231227	133100	189974160	16210	16210	16210	16210	0
370	20231227	133000	189974160	16210	16210	16210	16210	0
371	20231227	132900	189974160	16210	16210	16210	16210	0
372	20231227	132800	189974160	16210	16210	16210	16210	0
373	20231227	132700	189974160	16210	16210	16210	16210	0
374	20231227	132600	189974160	16210	16210	16210	16210	0
375	20231227	132500	189974160	16210	16210	16210	16210	0
376	20231227	132400	189974160	16210	16210	16210	16210	0
377	20231227	132300	189974160	16210	16210	16210	16210	0
378	20231227	132200	189974160	16210	16210	16210	16210	0
379	20231227	132100	189974160	16210	16210	16210	16210	0
380	20231227	132000	189974160	16210	16210	16210	16210	0
381	20231227	131900	189974160	16210	16210	16210	16210	0
382	20231227	131800	189974160	16210	16210	16210	16210	0
383	20231227	131700	189974160	16210	16210	16210	16210	0
384	20231227	131600	189974160	16210	16210	16210	16210	0
385	20231227	131500	189974160	16210	16210	16210	16210	0
386	20231227	131400	189974160	16210	16210	16210	16210	0
387	20231227	131300	189974160	16210	16210	16210	16210	0
388	20231227	131200	189974160	16210	16150	16210	16150	101
389	20231227	131100	188342950	16150	16160	16160	16150	268
390	20231227	131000	184013430	16260	16260	16260	16260	0
391	20231227	130900	184013430	16260	16260	16260	16260	0
392	20231227	130800	184013430	16260	16260	16260	16260	0
393	20231227	130700	184013430	16260	16260	16260	16260	0
394	20231227	130600	184013430	16260	16260	16260	16260	27
395	20231227	130500	183574410	16260	16260	16260	16260	0
396	20231227	130400	183574410	16260	16260	16260	16260	0
397	20231227	130300	183574410	16260	16260	16260	16260	1
398	20231227	130200	183558150	16180	16180	16180	16180	0
399	20231227	130100	183558150	16180	16180	16180	16180	0
400	20231227	130000	183558150	16180	16180	16180	16180	0
401	20231227	125900	183558150	16180	16180	16180	16180	0
402	20231227	125800	183558150	16180	16180	16180	16180	0
403	20231227	125700	183558150	16180	16180	16180	16180	0
404	20231227	125600	183558150	16180	16180	16180	16180	0
405	20231227	125500	183558150	16180	16180	16180	16180	110
406	20231227	125400	181778350	16190	16190	16190	16190	0
407	20231227	125300	181778350	16190	16190	16190	16190	1
408	20231227	125200	181762160	16190	16190	16190	16190	0
409	20231227	125100	181762160	16190	16200	16200	16190	419
410	20231227	125000	174977400	16270	16270	16270	16270	100
411	20231227	124900	173350400	16270	16270	16270	16270	0
412	20231227	124800	173350400	16270	16270	16270	16270	0
413	20231227	124700	173350400	16270	16270	16270	16270	0
414	20231227	124600	173350400	16270	16270	16270	16270	0
415	20231227	124500	173350400	16270	16270	16270	16270	4
416	20231227	124400	173285320	16200	16200	16200	16200	0
417	20231227	124300	173285320	16200	16200	16200	16200	0
418	20231227	124200	173285320	16200	16200	16200	16200	0
419	20231227	124100	173285320	16200	16200	16200	16200	0
420	20231227	124000	173285320	16200	16200	16200	16200	0
421	20231227	123900	173285320	16200	16200	16200	16200	0
422	20231227	123800	173285320	16200	16200	16200	16200	0
423	20231227	123700	173285320	16200	16200	16200	16200	0
424	20231227	123600	173285320	16200	16200	16200	16200	0
425	20231227	123500	173285320	16200	16200	16200	16200	0
426	20231227	123400	173285320	16200	16200	16200	16200	0
427	20231227	123300	173285320	16200	16200	16200	16200	0
428	20231227	123200	173285320	16200	16200	16200	16200	0
429	20231227	123100	173285320	16200	16210	16210	16200	50
430	20231227	123000	172475240	16190	16190	16190	16190	0
431	20231227	122900	172475240	16190	16190	16190	16190	0
432	20231227	122800	172475240	16190	16190	16190	16190	0
433	20231227	122700	172475240	16190	16190	16190	16190	0
434	20231227	122600	172475240	16190	16190	16190	16190	0
435	20231227	122500	172475240	16190	16190	16190	16190	0
436	20231227	122400	172475240	16190	16190	16190	16190	0
437	20231227	122300	172475240	16190	16190	16190	16190	0
438	20231227	122200	172475240	16190	16190	16190	16190	0
439	20231227	122100	172475240	16190	16190	16190	16190	0
440	20231227	122000	172475240	16190	16190	16190	16190	51
441	20231227	121900	171649550	16190	16190	16190	16190	0
442	20231227	121800	171649550	16190	16190	16190	16190	0
443	20231227	121700	171649550	16190	16190	16190	16190	0
444	20231227	121600	171649550	16190	16190	16190	16190	0
445	20231227	121500	171649550	16190	16190	16190	16190	33
446	20231227	121400	171115280	16200	16290	16300	16200	290
447	20231227	121300	166412500	16210	16210	16210	16210	10
448	20231227	121200	166250400	16300	16300	16300	16300	0
449	20231227	121100	166250400	16300	16300	16300	16300	0
450	20231227	121000	166250400	16300	16300	16300	16300	0
451	20231227	120900	166250400	16300	16300	16300	16300	0
452	20231227	120800	166250400	16300	16300	16300	16300	0
453	20231227	120700	166250400	16300	16300	16300	16300	0
454	20231227	120600	166250400	16300	16300	16300	16300	0
455	20231227	120500	166250400	16300	16300	16300	16300	0
456	20231227	120400	166250400	16300	16300	16300	16300	0
457	20231227	120300	166250400	16300	16300	16300	16300	0
458	20231227	120200	166250400	16300	16300	16300	16300	0
459	20231227	120100	166250400	16300	16300	16300	16300	0
460	20231227	120000	166250400	16300	16300	16300	16300	0
461	20231227	115900	166250400	16300	16260	16300	16260	5
462	20231227	115800	166169000	16310	16310	16310	16310	0
463	20231227	115700	166169000	16310	16200	16310	16200	31
464	20231227	115600	165665990	16240	16240	16240	16240	0
465	20231227	115500	165665990	16240	16240	16240	16230	113
466	20231227	115400	163830920	16240	16330	16330	16240	6
467	20231227	115300	163733390	16330	16330	16330	16330	0
468	20231227	115200	163733390	16330	16330	16330	16330	1
469	20231227	115100	163717060	16230	16280	16330	16230	441
470	20231227	115000	156549540	16360	16360	16360	16360	0
471	20231227	114900	156549540	16360	16290	16360	16290	35
472	20231227	114800	155977790	16300	16300	16300	16300	0
473	20231227	114700	155977790	16300	16300	16300	16300	0
474	20231227	114600	155977790	16300	16300	16300	16300	1
475	20231227	114500	155961490	16370	16370	16370	16370	1
476	20231227	114400	155945120	16370	16370	16370	16370	0
477	20231227	114300	155945120	16370	16370	16370	16370	0
478	20231227	114200	155945120	16370	16370	16370	16370	0
479	20231227	114100	155945120	16370	16370	16370	16370	0
480	20231227	114000	155945120	16370	16370	16370	16370	53
481	20231227	113900	155077510	16370	16370	16370	16370	0
482	20231227	113800	155077510	16370	16320	16370	16320	10
483	20231227	113700	154914020	16310	16310	16310	16310	0
484	20231227	113600	154914020	16310	16310	16310	16310	6
485	20231227	113500	154816160	16310	16310	16310	16310	25
486	20231227	113400	154408410	16310	16310	16310	16310	1
487	20231227	113300	154392100	16300	16300	16300	16300	0
488	20231227	113200	154392100	16300	16300	16300	16300	6
489	20231227	113100	154294300	16290	16290	16290	16290	209
490	20231227	113000	150889690	16280	16260	16280	16260	95
491	20231227	112900	149344950	16250	16260	16260	16250	12
492	20231227	112800	149149920	16260	16280	16280	16260	111
493	20231227	112700	147344640	16280	16280	16280	16280	5
494	20231227	112600	147263240	16280	16280	16280	16280	0
495	20231227	112500	147263240	16280	16280	16280	16280	1
496	20231227	112400	147246960	16290	16290	16290	16290	10
497	20231227	112300	147084060	16280	16270	16280	16270	3
498	20231227	112200	147035240	16260	16250	16260	16250	7
499	20231227	112100	146921480	16250	16240	16250	16240	4
500	20231227	112000	146856490	16170	16170	16170	16170	0
501	20231227	111900	146856490	16170	16170	16170	16170	0
502	20231227	111800	146856490	16170	16170	16170	16170	0
503	20231227	111700	146856490	16170	16170	16170	16170	0
504	20231227	111600	146856490	16170	16170	16170	16170	0
505	20231227	111500	146856490	16170	16170	16170	16170	0
506	20231227	111400	146856490	16170	16230	16250	16170	17
507	20231227	111300	146580610	16220	16180	16220	16180	751
508	20231227	111200	134419380	16180	16180	16180	16180	0
509	20231227	111100	134419380	16180	16180	16180	16180	1
510	20231227	111000	134403200	16160	16160	16160	16160	36
511	20231227	110900	133821440	16160	16170	16170	16160	15
512	20231227	110800	133579030	16160	16160	16160	16160	54
513	20231227	110700	132706390	16160	16160	16160	16160	0
514	20231227	110600	132706390	16160	16160	16160	16160	2
515	20231227	110500	132674070	16160	16160	16160	16160	0
516	20231227	110400	132674070	16160	16160	16170	16160	83
517	20231227	110300	131332520	16170	16170	16170	16170	0
518	20231227	110200	131332520	16170	16170	16170	16170	0
519	20231227	110100	131332520	16170	16170	16170	16170	0
520	20231227	110000	131332520	16170	16170	16170	16170	0
521	20231227	105900	131332520	16170	16170	16170	16170	0
522	20231227	105800	131332520	16170	16170	16170	16170	0
523	20231227	105700	131332520	16170	16170	16170	16170	20
524	20231227	105600	131009120	16170	16170	16170	16170	0
525	20231227	105500	131009120	16170	16170	16170	16170	1
526	20231227	105400	130992950	16170	16170	16170	16170	0
527	20231227	105300	130992950	16170	16170	16170	16170	0
528	20231227	105200	130992950	16170	16170	16170	16170	1
529	20231227	105100	130976780	16170	16170	16170	16170	0
530	20231227	105000	130976780	16170	16170	16170	16170	0
531	20231227	104900	130976780	16170	16170	16170	16170	0
532	20231227	104800	130976780	16170	16170	16170	16170	40
533	20231227	104700	130329980	16180	16180	16180	16180	0
534	20231227	104600	130329980	16180	16180	16180	16180	0
535	20231227	104500	130329980	16180	16180	16180	16180	0
536	20231227	104400	130329980	16180	16180	16180	16180	6
537	20231227	104300	130232900	16180	16180	16180	16180	10
538	20231227	104200	130071100	16150	16120	16170	16120	262
539	20231227	104100	125837300	16120	16120	16120	16120	0
540	20231227	104000	125837300	16120	16120	16120	16120	0
541	20231227	103900	125837300	16120	16120	16120	16120	90
542	20231227	103800	124386500	16080	16080	16080	16080	0
543	20231227	103700	124386500	16080	16080	16080	16080	0
544	20231227	103600	124386500	16080	16080	16080	16080	200
545	20231227	103500	121170500	16070	16070	16070	16070	6
546	20231227	103400	121074080	16070	16070	16070	16070	50
547	20231227	103300	120270580	16070	16070	16070	16070	0
548	20231227	103200	120270580	16070	16070	16070	16070	0
549	20231227	103100	120270580	16070	16070	16070	16070	0
550	20231227	103000	120270580	16070	16070	16070	16070	3
551	20231227	102900	120222370	16070	16070	16070	16070	5
552	20231227	102800	120142020	16070	16070	16070	16070	0
553	20231227	102700	120142020	16070	15990	16070	15990	935
554	20231227	102600	105182090	15990	15990	15990	15990	3
555	20231227	102500	105134120	15960	15960	15960	15960	0
556	20231227	102400	105134120	15960	15960	15960	15960	0
557	20231227	102300	105134120	15960	15960	15960	15960	0
558	20231227	102200	105134120	15960	15960	15960	15960	0
559	20231227	102100	105134120	15960	15960	15960	15960	0
560	20231227	102000	105134120	15960	15960	15960	15960	0
561	20231227	101900	105134120	15960	15940	15960	15940	113
562	20231227	101800	103331300	15850	15850	15850	15850	0
563	20231227	101700	103331300	15850	15850	15850	15850	0
564	20231227	101600	103331300	15850	15850	15850	15830	702
565	20231227	101500	92215870	15980	15900	15980	15850	241
566	20231227	101400	88385590	15840	15840	15840	15840	0
567	20231227	101300	88385590	15840	15840	15840	15840	3
568	20231227	101200	88338070	15840	15850	15850	15840	346
569	20231227	101100	82856930	15840	15860	15860	15840	406
570	20231227	101000	76423250	15860	15890	15890	15860	20
571	20231227	100900	76105780	15900	15900	15900	15900	5
572	20231227	100800	76026280	15900	15900	15900	15900	5
573	20231227	100700	75946780	15900	15900	15900	15900	87
574	20231227	100600	74563480	16000	16000	16000	16000	0
575	20231227	100500	74563480	16000	16000	16000	16000	0
576	20231227	100400	74563480	16000	16000	16000	16000	0
577	20231227	100300	74563480	16000	16000	16000	16000	1
578	20231227	100200	74547480	15890	15890	15890	15890	0
579	20231227	100100	74547480	15890	15890	15890	15890	0
580	20231227	100000	74547480	15890	15890	15890	15890	0
581	20231227	095900	74547480	15890	15890	15890	15890	0
582	20231227	095800	74547480	15890	15890	15890	15890	0
583	20231227	095700	74547480	15890	15890	15890	15890	0
584	20231227	095600	74547480	15890	15890	15890	15890	0
585	20231227	095500	74547480	15890	15890	15890	15890	1
586	20231227	095400	74531590	15890	15890	15890	15890	0
587	20231227	095300	74531590	15890	15890	15890	15890	1
588	20231227	095200	74515700	15950	15950	15950	15950	16
589	20231227	095100	74260500	15840	15840	15840	15840	0
590	20231227	095000	74260500	15840	15840	15840	15840	0
591	20231227	094900	74260500	15840	15840	15840	15840	0
592	20231227	094800	74260500	15840	15930	15930	15840	251
593	20231227	094700	70282660	15850	15850	15850	15850	0
594	20231227	094600	70282660	15850	15850	15850	15850	1
595	20231227	094500	70266810	16010	15890	16010	15810	250
596	20231227	094400	66305110	15890	15960	15960	15890	374
597	20231227	094300	60348460	15960	15960	15960	15960	0
598	20231227	094200	60348460	15960	15930	15960	15930	7
599	20231227	094100	60236920	15930	15930	15930	15930	0
600	20231227	094000	60236920	15930	15960	15960	15930	103
601	20231227	093900	58596060	16070	16080	16080	16070	3
602	20231227	093800	58547840	15930	16090	16090	15930	96
603	20231227	093700	57017390	16080	16080	16080	16070	187
604	20231227	093600	54010530	15960	15960	15960	15960	0
605	20231227	093500	54010530	15960	15960	15960	15960	614
606	20231227	093400	44211090	15960	15960	15960	15960	88
607	20231227	093300	42806610	15960	15960	15960	15960	0
608	20231227	093200	42806610	15960	15990	15990	15960	497
609	20231227	093100	34871360	16000	16060	16060	16000	194
610	20231227	093000	31761490	16060	16060	16060	16060	5
611	20231227	092900	31681190	16060	16060	16060	16060	5
612	20231227	092800	31600890	16130	16130	16130	16130	0
613	20231227	092700	31600890	16130	16130	16130	16130	0
614	20231227	092600	31600890	16130	16130	16130	16130	0
615	20231227	092500	31600890	16130	16130	16130	16130	1
616	20231227	092400	31584760	16030	16030	16030	16030	0
617	20231227	092300	31584760	16030	16030	16030	16030	0
618	20231227	092200	31584760	16030	16030	16030	16030	0
619	20231227	092100	31584760	16030	16030	16030	16030	6
620	20231227	092000	31488580	16030	16110	16110	16020	51
621	20231227	091900	30668660	16120	16120	16120	16120	0
622	20231227	091800	30668660	16120	16130	16130	16120	238
623	20231227	091700	26829820	16170	16170	16170	16170	0
624	20231227	091600	26829820	16170	16170	16170	16170	42
625	20231227	091500	26150680	16130	16130	16130	16130	0
626	20231227	091400	26150680	16130	16120	16130	16120	50
627	20231227	091300	25344190	16120	16120	16120	16120	10
628	20231227	091200	25182990	16120	16020	16120	16020	50
629	20231227	091100	24381790	16020	16040	16040	16020	350
630	20231227	091000	18769290	16040	16040	16040	16040	0
631	20231227	090900	18769290	16040	16040	16040	16040	0
632	20231227	090800	18769290	16040	16040	16050	16040	600
633	20231227	090700	9145000	16030	16030	16030	16030	0
634	20231227	090600	9145000	16030	16030	16030	16030	0
635	20231227	090500	9145000	16030	16030	16030	16030	0
636	20231227	090400	9145000	16030	16030	16030	16030	100
637	20231227	090300	7542000	16020	16020	16020	16020	108
638	20231227	090200	5811840	16020	16090	16090	16000	250
639	20231227	090100	1789500	16090	16090	16090	16090	71
640	20231227	090000	647110	16090	16180	16180	16090	40