KissMeData/065510/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	193700	2749794350	19000	19000	19000	19000	2427
3	20231227	193600	2749794350	19000	19000	19000	19000	0
4	20231227	193500	2749794350	19000	19000	19000	19000	0
5	20231227	193400	2749794350	19000	19000	19000	19000	0
6	20231227	193300	2749794350	19000	19000	19000	19000	0
7	20231227	193200	2749794350	19000	19000	19000	19000	0
8	20231227	193100	2749794350	19000	19000	19000	19000	0
9	20231227	193000	2749794350	19000	19000	19000	19000	0
10	20231227	192900	2749794350	19000	19000	19000	19000	0
11	20231227	192800	2749794350	19000	19000	19000	19000	0
12	20231227	192700	2749794350	19000	19000	19000	19000	0
13	20231227	192600	2749794350	19000	19000	19000	19000	0
14	20231227	192500	2749794350	19000	19000	19000	19000	0
15	20231227	192400	2749794350	19000	19000	19000	19000	0
16	20231227	192300	2749794350	19000	19000	19000	19000	0
17	20231227	192200	2749794350	19000	19000	19000	19000	0
18	20231227	192100	2749794350	19000	19000	19000	19000	0
19	20231227	192000	2749794350	19000	19000	19000	19000	0
20	20231227	191900	2749794350	19000	19000	19000	19000	0
21	20231227	191800	2749794350	19000	19000	19000	19000	0
22	20231227	191700	2749794350	19000	19000	19000	19000	0
23	20231227	191600	2749794350	19000	19000	19000	19000	0
24	20231227	191500	2749794350	19000	19000	19000	19000	0
25	20231227	191400	2749794350	19000	19000	19000	19000	0
26	20231227	191300	2749794350	19000	19000	19000	19000	0
27	20231227	191200	2749794350	19000	19000	19000	19000	0
28	20231227	191100	2749794350	19000	19000	19000	19000	0
29	20231227	191000	2749794350	19000	19000	19000	19000	0
30	20231227	190900	2749794350	19000	19000	19000	19000	0
31	20231227	190800	2749794350	19000	19000	19000	19000	0
32	20231227	190700	2749794350	19000	19000	19000	19000	2427
33	20231227	190600	2749794350	19000	19000	19000	19000	0
34	20231227	190500	2749794350	19000	19000	19000	19000	0
35	20231227	190400	2749794350	19000	19000	19000	19000	0
36	20231227	190300	2749794350	19000	19000	19000	19000	0
37	20231227	190200	2749794350	19000	19000	19000	19000	0
38	20231227	190100	2749794350	19000	19000	19000	19000	0
39	20231227	190000	2749794350	19000	19000	19000	19000	0
40	20231227	185900	2749794350	19000	19000	19000	19000	0
41	20231227	185800	2749794350	19000	19000	19000	19000	0
42	20231227	185700	2749794350	19000	19000	19000	19000	0
43	20231227	185600	2749794350	19000	19000	19000	19000	0
44	20231227	185500	2749794350	19000	19000	19000	19000	0
45	20231227	185400	2749794350	19000	19000	19000	19000	0
46	20231227	185300	2749794350	19000	19000	19000	19000	0
47	20231227	185200	2749794350	19000	19000	19000	19000	0
48	20231227	185100	2749794350	19000	19000	19000	19000	0
49	20231227	185000	2749794350	19000	19000	19000	19000	0
50	20231227	184900	2749794350	19000	19000	19000	19000	0
51	20231227	184800	2749794350	19000	19000	19000	19000	0
52	20231227	184700	2749794350	19000	19000	19000	19000	0
53	20231227	184600	2749794350	19000	19000	19000	19000	0
54	20231227	184500	2749794350	19000	19000	19000	19000	0
55	20231227	184400	2749794350	19000	19000	19000	19000	0
56	20231227	184300	2749794350	19000	19000	19000	19000	0
57	20231227	184200	2749794350	19000	19000	19000	19000	0
58	20231227	184100	2749794350	19000	19000	19000	19000	0
59	20231227	184000	2749794350	19000	19000	19000	19000	0
60	20231227	183900	2749794350	19000	19000	19000	19000	0
61	20231227	183800	2749794350	19000	19000	19000	19000	0
62	20231227	183700	2749794350	19000	19000	19000	19000	2427
63	20231227	183600	2749794350	19000	19000	19000	19000	0
64	20231227	183500	2749794350	19000	19000	19000	19000	0
65	20231227	183400	2749794350	19000	19000	19000	19000	0
66	20231227	183300	2749794350	19000	19000	19000	19000	0
67	20231227	183200	2749794350	19000	19000	19000	19000	0
68	20231227	183100	2749794350	19000	19000	19000	19000	0
69	20231227	183000	2749794350	19000	19000	19000	19000	0
70	20231227	182900	2749794350	19000	19000	19000	19000	0
71	20231227	182800	2749794350	19000	19000	19000	19000	0
72	20231227	182700	2749794350	19000	19000	19000	19000	0
73	20231227	182600	2749794350	19000	19000	19000	19000	0
74	20231227	182500	2749794350	19000	19000	19000	19000	0
75	20231227	182400	2749794350	19000	19000	19000	19000	0
76	20231227	182300	2749794350	19000	19000	19000	19000	0
77	20231227	182200	2749794350	19000	19000	19000	19000	0
78	20231227	182100	2749794350	19000	19000	19000	19000	0
79	20231227	182000	2749794350	19000	19000	19000	19000	0
80	20231227	181900	2749794350	19000	19000	19000	19000	0
81	20231227	181800	2749794350	19000	19000	19000	19000	0
82	20231227	181700	2749794350	19000	19000	19000	19000	0
83	20231227	181600	2749794350	19000	19000	19000	19000	0
84	20231227	181500	2749794350	19000	19000	19000	19000	0
85	20231227	181400	2749794350	19000	19000	19000	19000	0
86	20231227	181300	2749794350	19000	19000	19000	19000	0
87	20231227	181200	2749794350	19000	19000	19000	19000	0
88	20231227	181100	2749794350	19000	19000	19000	19000	0
89	20231227	181000	2749794350	19000	19000	19000	19000	0
90	20231227	180900	2749794350	19000	19000	19000	19000	0
91	20231227	180800	2749794350	19000	19000	19000	19000	0
92	20231227	180700	2749794350	19000	19000	19000	19000	2427
93	20231227	180600	2749794350	19000	19000	19000	19000	0
94	20231227	180500	2749794350	19000	19000	19000	19000	0
95	20231227	180400	2749794350	19000	19000	19000	19000	0
96	20231227	180300	2749794350	19000	19000	19000	19000	0
97	20231227	180200	2749794350	19000	19000	19000	19000	0
98	20231227	180100	2749794350	19000	19000	19000	19000	0
99	20231227	180000	2749794350	19000	19000	19000	19000	0
100	20231227	175900	2749794350	19000	19000	19000	19000	0
101	20231227	175800	2749794350	19000	19000	19000	19000	0
102	20231227	175700	2749794350	19000	19000	19000	19000	0
103	20231227	175600	2749794350	19000	19000	19000	19000	0
104	20231227	175500	2749794350	19000	19000	19000	19000	0
105	20231227	175400	2749794350	19000	19000	19000	19000	0
106	20231227	175300	2749794350	19000	19000	19000	19000	0
107	20231227	175200	2749794350	19000	19000	19000	19000	0
108	20231227	175100	2749794350	19000	19000	19000	19000	0
109	20231227	175000	2749794350	19000	19000	19000	19000	0
110	20231227	174900	2749794350	19000	19000	19000	19000	0
111	20231227	174800	2749794350	19000	19000	19000	19000	0
112	20231227	174700	2749794350	19000	19000	19000	19000	0
113	20231227	174600	2749794350	19000	19000	19000	19000	0
114	20231227	174500	2749794350	19000	19000	19000	19000	0
115	20231227	174400	2749794350	19000	19000	19000	19000	0
116	20231227	174300	2749794350	19000	19000	19000	19000	0
117	20231227	174200	2749794350	19000	19000	19000	19000	0
118	20231227	174100	2749794350	19000	19000	19000	19000	0
119	20231227	174000	2749794350	19000	19000	19000	19000	0
120	20231227	173900	2749794350	19000	19000	19000	19000	0
121	20231227	173800	2749794350	19000	19000	19000	19000	0
122	20231227	173700	2749794350	19000	19000	19000	19000	2427
123	20231227	173600	2749794350	19000	19000	19000	19000	0
124	20231227	173500	2749794350	19000	19000	19000	19000	0
125	20231227	173400	2749794350	19000	19000	19000	19000	0
126	20231227	173300	2749794350	19000	19000	19000	19000	0
127	20231227	173200	2749794350	19000	19000	19000	19000	0
128	20231227	173100	2749794350	19000	19000	19000	19000	0
129	20231227	173000	2749794350	19000	19000	19000	19000	0
130	20231227	172900	2749794350	19000	19000	19000	19000	0
131	20231227	172800	2749794350	19000	19000	19000	19000	0
132	20231227	172700	2749794350	19000	19000	19000	19000	0
133	20231227	172600	2749794350	19000	19000	19000	19000	0
134	20231227	172500	2749794350	19000	19000	19000	19000	0
135	20231227	172400	2749794350	19000	19000	19000	19000	0
136	20231227	172300	2749794350	19000	19000	19000	19000	0
137	20231227	172200	2749794350	19000	19000	19000	19000	0
138	20231227	172100	2749794350	19000	19000	19000	19000	0
139	20231227	172000	2749794350	19000	19000	19000	19000	0
140	20231227	171900	2749794350	19000	19000	19000	19000	0
141	20231227	171800	2749794350	19000	19000	19000	19000	0
142	20231227	171700	2749794350	19000	19000	19000	19000	0
143	20231227	171600	2749794350	19000	19000	19000	19000	0
144	20231227	171500	2749794350	19000	19000	19000	19000	0
145	20231227	171400	2749794350	19000	19000	19000	19000	0
146	20231227	171300	2749794350	19000	19000	19000	19000	0
147	20231227	171200	2749794350	19000	19000	19000	19000	0
148	20231227	171100	2749794350	19000	19000	19000	19000	0
149	20231227	171000	2749794350	19000	19000	19000	19000	0
150	20231227	170900	2749794350	19000	19000	19000	19000	0
151	20231227	170800	2749794350	19000	19000	19000	19000	0
152	20231227	170700	2749794350	19000	19000	19000	19000	2427
153	20231227	170600	2749794350	19000	19000	19000	19000	0
154	20231227	170500	2749794350	19000	19000	19000	19000	0
155	20231227	170400	2749794350	19000	19000	19000	19000	0
156	20231227	170300	2749794350	19000	19000	19000	19000	0
157	20231227	170200	2749794350	19000	19000	19000	19000	0
158	20231227	170100	2749794350	19000	19000	19000	19000	0
159	20231227	170000	2749794350	19000	19000	19000	19000	0
160	20231227	165900	2749794350	19000	19000	19000	19000	0
161	20231227	165800	2749794350	19000	19000	19000	19000	0
162	20231227	165700	2749794350	19000	19000	19000	19000	0
163	20231227	165600	2749794350	19000	19000	19000	19000	0
164	20231227	165500	2749794350	19000	19000	19000	19000	0
165	20231227	165400	2749794350	19000	19000	19000	19000	0
166	20231227	165300	2749794350	19000	19000	19000	19000	0
167	20231227	165200	2749794350	19000	19000	19000	19000	0
168	20231227	165100	2749794350	19000	19000	19000	19000	0
169	20231227	165000	2749794350	19000	19000	19000	19000	0
170	20231227	164900	2749794350	19000	19000	19000	19000	0
171	20231227	164800	2749794350	19000	19000	19000	19000	0
172	20231227	164700	2749794350	19000	19000	19000	19000	0
173	20231227	164600	2749794350	19000	19000	19000	19000	0
174	20231227	164500	2749794350	19000	19000	19000	19000	0
175	20231227	164400	2749794350	19000	19000	19000	19000	0
176	20231227	164300	2749794350	19000	19000	19000	19000	0
177	20231227	164200	2749794350	19000	19000	19000	19000	0
178	20231227	164100	2749794350	19000	19000	19000	19000	0
179	20231227	164000	2749794350	19000	19000	19000	19000	0
180	20231227	163900	2749794350	19000	19000	19000	19000	0
181	20231227	163800	2749794350	19000	19000	19000	19000	0
182	20231227	163700	2749794350	19000	19000	19000	19000	2427
183	20231227	163600	2749794350	19000	19000	19000	19000	0
184	20231227	163500	2749794350	19000	19000	19000	19000	0
185	20231227	163400	2749794350	19000	19000	19000	19000	0
186	20231227	163300	2749794350	19000	19000	19000	19000	0
187	20231227	163200	2749794350	19000	19000	19000	19000	0
188	20231227	163100	2749794350	19000	19000	19000	19000	0
189	20231227	163000	2749794350	19000	19000	19000	19000	0
190	20231227	162900	2749794350	19000	19000	19000	19000	0
191	20231227	162800	2749794350	19000	19000	19000	19000	0
192	20231227	162700	2749794350	19000	19000	19000	19000	0
193	20231227	162600	2749794350	19000	19000	19000	19000	0
194	20231227	162500	2749794350	19000	19000	19000	19000	0
195	20231227	162400	2749794350	19000	19000	19000	19000	0
196	20231227	162300	2749794350	19000	19000	19000	19000	0
197	20231227	162200	2749794350	19000	19000	19000	19000	0
198	20231227	162100	2749794350	19000	19000	19000	19000	0
199	20231227	162000	2749794350	19000	19000	19000	19000	0
200	20231227	161900	2749794350	19000	19000	19000	19000	0
201	20231227	161800	2749794350	19000	19000	19000	19000	0
202	20231227	161700	2749794350	19000	19000	19000	19000	0
203	20231227	161600	2749794350	19000	19000	19000	19000	0
204	20231227	161500	2749794350	19000	19000	19000	19000	0
205	20231227	161400	2749794350	19000	19000	19000	19000	0
206	20231227	161300	2749794350	19000	19000	19000	19000	0
207	20231227	161200	2749794350	19000	19000	19000	19000	0
208	20231227	161100	2749794350	19000	19000	19000	19000	0
209	20231227	161000	2749794350	19000	19000	19000	19000	0
210	20231227	160900	2749794350	19000	19000	19000	19000	0
211	20231227	160800	2749794350	19000	19000	19000	19000	0
212	20231227	160700	2749794350	19000	19000	19000	19000	2427
213	20231227	160600	2749794350	19000	19000	19000	19000	0
214	20231227	160500	2749794350	19000	19000	19000	19000	0
215	20231227	160400	2749794350	19000	19000	19000	19000	0
216	20231227	160300	2749794350	19000	19000	19000	19000	0
217	20231227	160200	2749794350	19000	19000	19000	19000	0
218	20231227	160100	2749794350	19000	19000	19000	19000	0
219	20231227	160000	2749794350	19000	19000	19000	19000	0
220	20231227	155900	2749794350	19000	19000	19000	19000	0
221	20231227	155800	2749794350	19000	19000	19000	19000	0
222	20231227	155700	2749794350	19000	19000	19000	19000	0
223	20231227	155600	2749794350	19000	19000	19000	19000	0
224	20231227	155500	2749794350	19000	19000	19000	19000	0
225	20231227	155400	2749794350	19000	19000	19000	19000	0
226	20231227	155300	2749794350	19000	19000	19000	19000	0
227	20231227	155200	2749794350	19000	19000	19000	19000	0
228	20231227	155100	2749794350	19000	19000	19000	19000	0
229	20231227	155000	2749794350	19000	19000	19000	19000	0
230	20231227	154900	2749794350	19000	19000	19000	19000	0
231	20231227	154800	2749794350	19000	19000	19000	19000	0
232	20231227	154700	2749794350	19000	19000	19000	19000	0
233	20231227	154600	2749794350	19000	19000	19000	19000	0
234	20231227	154500	2749794350	19000	19000	19000	19000	0
235	20231227	154400	2749794350	19000	19000	19000	19000	0
236	20231227	154300	2749794350	19000	19000	19000	19000	0
237	20231227	154200	2749794350	19000	19000	19000	19000	0
238	20231227	154100	2749794350	19000	19000	19000	19000	0
239	20231227	154000	2749794350	19000	19000	19000	19000	0
240	20231227	153900	2749794350	19000	19000	19000	19000	0
241	20231227	153800	2749794350	19000	19000	19000	19000	0
242	20231227	153700	2749794350	19000	19000	19000	19000	2427
243	20231227	153600	2749794350	19000	19000	19000	19000	0
244	20231227	153500	2749794350	19000	19000	19000	19000	0
245	20231227	153400	2749794350	19000	19000	19000	19000	0
246	20231227	153300	2749794350	19000	19000	19000	19000	0
247	20231227	153200	2749794350	19000	19000	19000	19000	0
248	20231227	153100	2749794350	19000	19000	19000	19000	0
249	20231227	153000	2749794350	19000	19000	19000	19000	2427
250	20231227	152900	2703681350	19000	19000	19000	19000	0
251	20231227	152800	2703681350	19000	19000	19000	19000	0
252	20231227	152700	2703681350	19000	19000	19000	19000	0
253	20231227	152600	2703681350	19000	19000	19000	19000	0
254	20231227	152500	2703681350	19000	19000	19000	19000	0
255	20231227	152400	2703681350	19000	19000	19000	19000	0
256	20231227	152300	2703681350	19000	19000	19000	19000	0
257	20231227	152200	2703681350	19000	19000	19000	19000	0
258	20231227	152100	2703681350	19000	19000	19000	19000	0
259	20231227	152000	2703681350	19000	19000	19000	19000	0
260	20231227	151900	2703681350	19000	18970	19000	18900	121
261	20231227	151800	2701390000	18970	18970	18970	18970	26
262	20231227	151700	2700896780	18920	18930	18930	18920	200
263	20231227	151600	2697112280	19000	18990	19000	18950	3049
264	20231227	151500	2639309990	19000	18990	19000	18990	391
265	20231227	151400	2631883390	18950	18930	18950	18930	283
266	20231227	151300	2626526000	18900	18900	18900	18900	124
267	20231227	151200	2624182400	18890	18890	18890	18890	100
268	20231227	151100	2622293400	18920	18890	18920	18880	1551
269	20231227	151000	2593003820	18880	18910	18910	18860	229
270	20231227	150900	2588679550	18930	18930	18930	18930	1
271	20231227	150800	2588660620	18920	18920	18920	18920	0
272	20231227	150700	2588660620	18920	18920	18920	18920	0
273	20231227	150600	2588660620	18920	18890	18920	18890	163
274	20231227	150500	2585579860	18890	18880	18890	18850	268
275	20231227	150400	2580518190	18840	18890	18890	18840	2
276	20231227	150300	2580480460	18840	18890	18890	18840	174
277	20231227	150200	2577195600	18890	18880	18890	18880	367
278	20231227	150100	2570266140	18880	18930	18930	18880	4045
279	20231227	150000	2493816690	18900	18910	18910	18900	464
280	20231227	145900	2485042640	18910	18910	18910	18910	0
281	20231227	145800	2485042640	18910	18940	18940	18910	82
282	20231227	145700	2483491390	18930	18910	18930	18910	79
283	20231227	145600	2481996680	18930	18910	18930	18910	79
284	20231227	145500	2480502300	18910	18910	18910	18910	18
285	20231227	145400	2480161920	18910	18930	18930	18910	447
286	20231227	145300	2471702610	18930	18930	18930	18930	30
287	20231227	145200	2471134710	18930	18940	18940	18930	433
288	20231227	145100	2462936030	18940	18950	18950	18940	176
289	20231227	145000	2459600840	18960	18960	18960	18960	1461
290	20231227	144900	2431900280	18970	18970	18970	18970	0
291	20231227	144800	2431900280	18970	18980	18980	18970	66
292	20231227	144700	2430647870	18980	18980	18980	18980	0
293	20231227	144600	2430647870	18980	18980	18980	18980	0
294	20231227	144500	2430647870	18980	18980	18980	18980	41
295	20231227	144400	2429869690	18970	18970	18970	18970	100
296	20231227	144300	2427972690	18960	18970	18970	18960	87
297	20231227	144200	2426322760	18960	18960	18960	18960	0
298	20231227	144100	2426322760	18960	18960	18970	18960	167
299	20231227	144000	2423156030	18970	18960	18970	18960	99
300	20231227	143900	2421278010	18960	18970	18970	18960	77
301	20231227	143800	2419817670	18970	18970	18970	18970	2
302	20231227	143700	2419779730	18960	18960	18960	18960	77
303	20231227	143600	2418319810	18970	18980	18980	18970	854
304	20231227	143500	2402118410	19010	19010	19010	19010	14
305	20231227	143400	2401852270	19010	19010	19010	19010	0
306	20231227	143300	2401852270	19010	18990	19010	18970	890
307	20231227	143200	2384944880	18970	18970	18970	18970	0
308	20231227	143100	2384944880	18970	18980	18980	18970	1572
309	20231227	143000	2355121390	18990	19010	19010	18990	203
310	20231227	142900	2351264140	18980	19050	19050	18980	5000
311	20231227	142800	2256215440	19050	19070	19070	19050	264
312	20231227	142700	2251183940	19090	19090	19090	19090	67
313	20231227	142600	2249904910	19070	19070	19070	19070	6
314	20231227	142500	2249790490	19070	19070	19070	19070	0
315	20231227	142400	2249790490	19070	19070	19070	19070	4
316	20231227	142300	2249714210	19080	19070	19100	19070	54
317	20231227	142200	2248682940	19110	19110	19110	19110	0
318	20231227	142100	2248682940	19110	19110	19110	19110	0
319	20231227	142000	2248682940	19110	19110	19110	19100	90
320	20231227	141900	2246963530	19120	19120	19120	19120	0
321	20231227	141800	2246963530	19120	19120	19120	19120	0
322	20231227	141700	2246963530	19120	19120	19120	19120	0
323	20231227	141600	2246963530	19120	19070	19120	19070	200
324	20231227	141500	2243141080	19110	19110	19110	19110	54
325	20231227	141400	2242109140	19110	19110	19110	19110	87
326	20231227	141300	2240446570	19050	19050	19050	19050	0
327	20231227	141200	2240446570	19050	19130	19140	19050	1112
328	20231227	141100	2219214900	19130	19070	19130	19060	2155
329	20231227	141000	2178095780	19080	19080	19080	19080	0
330	20231227	140900	2178095780	19080	19080	19080	19080	30
331	20231227	140800	2177523380	19070	19070	19070	19070	0
332	20231227	140700	2177523380	19070	19070	19070	19070	0
333	20231227	140600	2177523380	19070	19070	19070	19070	0
334	20231227	140500	2177523380	19070	19060	19080	19060	635
335	20231227	140400	2165407900	19060	19080	19080	19060	8
336	20231227	140300	2165255360	19060	19060	19060	19060	0
337	20231227	140200	2165255360	19060	19060	19060	19060	22
338	20231227	140100	2164836040	19060	19060	19070	19060	122
339	20231227	140000	2162510130	19080	19080	19080	19080	30
340	20231227	135900	2161937730	19080	19080	19080	19080	0
341	20231227	135800	2161937730	19080	19080	19080	19080	0
342	20231227	135700	2161937730	19080	19080	19080	19080	0
343	20231227	135600	2161937730	19080	19080	19080	19080	41
344	20231227	135500	2161155450	19070	19070	19070	19070	0
345	20231227	135400	2161155450	19070	19070	19070	19070	108
346	20231227	135300	2159095890	19060	19020	19060	19020	1310
347	20231227	135200	2134149320	19000	19020	19020	19000	112
348	20231227	135100	2132020990	19020	19020	19020	19020	33
349	20231227	135000	2131393330	19040	19040	19040	19040	0
350	20231227	134900	2131393330	19040	19040	19040	19040	5
351	20231227	134800	2131298130	19020	19010	19020	19000	1029
352	20231227	134700	2111735030	19000	19000	19000	19000	0
353	20231227	134600	2111735030	19000	19000	19000	19000	29
354	20231227	134500	2111184030	19000	19000	19000	19000	205
355	20231227	134400	2107289030	18980	18980	18980	18980	10
356	20231227	134300	2107099230	18980	18980	18980	18980	0
357	20231227	134200	2107099230	18980	18980	18980	18980	123
358	20231227	134100	2104764690	18990	18980	18990	18980	183
359	20231227	134000	2101290750	18990	18990	18990	18990	2
360	20231227	133900	2101252770	18990	18990	18990	18990	767
361	20231227	133800	2086687440	19000	19000	19000	19000	89
362	20231227	133700	2084996440	19000	19000	19000	19000	158
363	20231227	133600	2081994440	19000	19000	19000	19000	60
364	20231227	133500	2080854440	19000	19000	19000	19000	56
365	20231227	133400	2079790440	19000	19000	19000	19000	16
366	20231227	133300	2079486440	19000	19000	19000	19000	0
367	20231227	133200	2079486440	19000	19010	19010	19000	9
368	20231227	133100	2079315390	19000	19010	19010	19000	29
369	20231227	133000	2078764280	19000	19000	19000	19000	0
370	20231227	132900	2078764280	19000	19000	19000	19000	37
371	20231227	132800	2078061280	19010	19010	19010	19010	2
372	20231227	132700	2078023260	19000	19000	19000	19000	133
373	20231227	132600	2075496260	19000	18990	19000	18990	446
374	20231227	132500	2067023690	19000	19000	19000	19000	0
375	20231227	132400	2067023690	19000	19000	19000	19000	1700
376	20231227	132300	2034723690	19000	19000	19000	19000	131
377	20231227	132200	2032234690	19010	19000	19010	19000	18
378	20231227	132100	2031892530	19000	19000	19010	19000	64
379	20231227	132000	2030676510	19010	19020	19020	19010	53
380	20231227	131900	2029668970	19030	19030	19030	19030	8
381	20231227	131800	2029516730	19030	19030	19030	19030	120
382	20231227	131700	2027233130	19000	19000	19000	19000	0
383	20231227	131600	2027233130	19000	19000	19000	19000	98
384	20231227	131500	2025371130	19000	19000	19000	19000	10
385	20231227	131400	2025181130	19000	19000	19000	19000	8
386	20231227	131300	2025029130	19000	19000	19010	19000	69
387	20231227	131200	2023718090	19000	19000	19000	19000	66
388	20231227	131100	2022464090	19010	19010	19010	19010	5
389	20231227	131000	2022369040	19010	19010	19010	19000	88
390	20231227	130900	2020696600	19010	19010	19010	19010	75
391	20231227	130800	2019270850	19010	19000	19010	19000	378
392	20231227	130700	2012085360	19000	19000	19000	19000	79
393	20231227	130600	2010584360	19000	19000	19000	19000	1000
394	20231227	130500	1991584360	19000	19000	19000	19000	112
395	20231227	130400	1989456360	19000	19000	19000	19000	43
396	20231227	130300	1988639360	19010	19010	19010	19010	1
397	20231227	130200	1988620350	19000	19000	19000	19000	200
398	20231227	130100	1984820350	19000	19000	19000	19000	99
399	20231227	130000	1982939350	19010	19020	19020	19010	100
400	20231227	125900	1981038200	19020	19020	19020	19020	0
401	20231227	125800	1981038200	19020	19020	19020	19020	50
402	20231227	125700	1980087200	19030	19030	19030	19030	1
403	20231227	125600	1980068170	19020	19020	19020	19020	69
404	20231227	125500	1978755790	19020	19020	19020	19020	0
405	20231227	125400	1978755790	19020	19020	19020	19020	81
406	20231227	125300	1977215170	19020	19000	19020	19000	66
407	20231227	125200	1975960770	19000	19010	19010	19000	129
408	20231227	125100	1973509180	19010	19030	19030	19010	1788
409	20231227	125000	1939506970	19030	19030	19030	19030	0
410	20231227	124900	1939506970	19030	19040	19040	19030	1407
411	20231227	124800	1912724230	19050	19050	19050	19050	1189
412	20231227	124700	1890073780	19060	19060	19060	19060	15
413	20231227	124600	1889787880	19060	19070	19070	19060	758
414	20231227	124500	1875340120	19070	19070	19070	19070	871
415	20231227	124400	1858730150	19070	19070	19070	19070	201
416	20231227	124300	1854897080	19070	19090	19090	19070	2200
417	20231227	124200	1812916560	19100	19100	19100	19100	46
418	20231227	124100	1812037960	19100	19100	19100	19100	181
419	20231227	124000	1808580860	19090	19090	19090	19090	54
420	20231227	123900	1807550000	19100	19100	19100	19100	426
421	20231227	123800	1799413400	19100	19100	19100	19100	0
422	20231227	123700	1799413400	19100	19100	19100	19100	30
423	20231227	123600	1798840400	19100	19100	19100	19100	30
424	20231227	123500	1798267400	19120	19120	19120	19120	1
425	20231227	123400	1798248280	19100	19120	19120	19100	59
426	20231227	123300	1797121170	19120	19130	19130	19120	73
427	20231227	123200	1795725400	19100	19100	19100	19100	0
428	20231227	123100	1795725400	19100	19090	19100	19090	279
429	20231227	123000	1790396520	19090	19090	19090	19090	129
430	20231227	122900	1787933910	19090	19090	19090	19090	0
431	20231227	122800	1787933910	19090	19090	19090	19090	0
432	20231227	122700	1787933910	19090	19090	19090	19090	103
433	20231227	122600	1785967640	19090	19090	19090	19090	0
434	20231227	122500	1785967640	19090	19090	19090	19090	0
435	20231227	122400	1785967640	19090	19090	19090	19090	0
436	20231227	122300	1785967640	19090	19120	19120	19090	476
437	20231227	122200	1776875460	19100	19100	19100	19100	854
438	20231227	122100	1760564060	19120	19100	19120	19100	244
439	20231227	122000	1755902640	19120	19120	19120	19120	0
440	20231227	121900	1755902640	19120	19100	19120	19100	171
441	20231227	121800	1752634480	19100	19100	19100	19100	1
442	20231227	121700	1752615380	19100	19100	19100	19100	45
443	20231227	121600	1751755880	19100	19100	19100	19100	0
444	20231227	121500	1751755880	19100	19100	19100	19100	76
445	20231227	121400	1750304280	19100	19100	19100	19100	2
446	20231227	121300	1750266080	19120	19120	19120	19120	0
447	20231227	121200	1750266080	19120	19120	19120	19120	0
448	20231227	121100	1750266080	19120	19120	19120	19120	0
449	20231227	121000	1750266080	19120	19110	19120	19110	400
450	20231227	120900	1742619320	19100	19100	19100	19100	1
451	20231227	120800	1742600220	19100	19090	19100	19090	219
452	20231227	120700	1738417690	19090	19090	19090	19090	0
453	20231227	120600	1738417690	19090	19090	19090	19090	10
454	20231227	120500	1738226790	19090	19100	19100	19090	419
455	20231227	120400	1730225890	19100	19100	19100	19100	62
456	20231227	120300	1729041690	19120	19120	19120	19120	0
457	20231227	120200	1729041690	19120	19120	19120	19120	0
458	20231227	120100	1729041690	19120	19120	19120	19120	1
459	20231227	120000	1729022570	19140	19140	19140	19140	0
460	20231227	115900	1729022570	19140	19140	19140	19140	2
461	20231227	115800	1728984290	19140	19140	19140	19140	0
462	20231227	115700	1728984290	19140	19140	19140	19140	34
463	20231227	115600	1728333530	19140	19140	19140	19140	55
464	20231227	115500	1727280830	19140	19150	19150	19140	21
465	20231227	115400	1726878790	19140	19140	19140	19140	0
466	20231227	115300	1726878790	19140	19140	19140	19140	33
467	20231227	115200	1726247170	19150	19150	19150	19150	0
468	20231227	115100	1726247170	19150	19150	19150	19150	103
469	20231227	115000	1724274720	19150	19150	19150	19150	15
470	20231227	114900	1723987470	19190	19190	19190	19190	0
471	20231227	114800	1723987470	19190	19190	19190	19190	6
472	20231227	114700	1723872330	19200	19200	19200	19200	0
473	20231227	114600	1723872330	19200	19200	19200	19200	1
474	20231227	114500	1723853130	19200	19200	19200	19200	286
475	20231227	114400	1718361930	19200	19160	19200	19160	570
476	20231227	114300	1707431070	19160	19120	19160	19120	767
477	20231227	114200	1692755180	19130	19130	19130	19130	0
478	20231227	114100	1692755180	19130	19130	19130	19130	0
479	20231227	114000	1692755180	19130	19130	19130	19130	36
480	20231227	113900	1692066500	19130	19140	19140	19130	103
481	20231227	113800	1690096080	19140	19140	19140	19140	1
482	20231227	113700	1690076940	19130	19130	19130	19130	32
483	20231227	113600	1689464780	19130	19130	19130	19130	10
484	20231227	113500	1689273480	19130	19130	19130	19130	0
485	20231227	113400	1689273480	19130	19130	19130	19130	0
486	20231227	113300	1689273480	19130	19120	19140	19120	294
487	20231227	113200	1683650540	19120	19120	19120	19120	0
488	20231227	113100	1683650540	19120	19110	19120	19100	83
489	20231227	113000	1682063930	19100	19100	19100	19100	0
490	20231227	112900	1682063930	19100	19100	19100	19100	100
491	20231227	112800	1680153930	19120	19120	19120	19120	19
492	20231227	112700	1679790650	19120	19120	19120	19120	0
493	20231227	112600	1679790650	19120	19100	19120	19100	251
494	20231227	112500	1674992830	19100	19100	19100	19100	20
495	20231227	112400	1674610830	19110	19110	19110	19110	10
496	20231227	112300	1674419730	19100	19100	19100	19100	1
497	20231227	112200	1674400630	19100	19100	19100	19100	20
498	20231227	112100	1674018630	19100	19100	19100	19100	2
499	20231227	112000	1673980430	19100	19100	19100	19100	5
500	20231227	111900	1673884930	19110	19110	19110	19110	0
501	20231227	111800	1673884930	19110	19120	19120	19110	94
502	20231227	111700	1672088570	19100	19110	19110	19100	1324
503	20231227	111600	1646800160	19110	19110	19110	19110	2
504	20231227	111500	1646761940	19120	19120	19120	19120	1
505	20231227	111400	1646742820	19130	19110	19130	19110	324
506	20231227	111300	1640548260	19100	19100	19100	19100	131
507	20231227	111200	1638046160	19080	19080	19080	19080	68
508	20231227	111100	1636748720	19100	19080	19100	19080	16
509	20231227	111000	1636443180	19110	19090	19110	19090	105
510	20231227	110900	1634436930	19090	19090	19090	19090	201
511	20231227	110800	1630599840	19080	19080	19080	19080	74
512	20231227	110700	1629187920	19080	19100	19100	19080	111
513	20231227	110600	1627069040	19100	19100	19100	19100	0
514	20231227	110500	1627069040	19100	19100	19100	19100	2
515	20231227	110400	1627030840	19100	19100	19100	19100	104
516	20231227	110300	1625044440	19100	19110	19110	19100	965
517	20231227	110200	1606607560	19110	19110	19110	19110	0
518	20231227	110100	1606607560	19110	19110	19110	19110	421
519	20231227	110000	1598562250	19130	19130	19130	19130	39
520	20231227	105900	1597816180	19110	19140	19140	19110	4
521	20231227	105800	1597739680	19150	19160	19160	19150	1172
522	20231227	105700	1575295870	19160	19160	19160	19160	1
523	20231227	105600	1575276710	19150	19150	19150	19150	41
524	20231227	105500	1574491560	19160	19160	19160	19160	5
525	20231227	105400	1574395760	19160	19160	19160	19160	352
526	20231227	105300	1567651440	19160	19160	19160	19160	1
527	20231227	105200	1567632280	19180	19190	19190	19160	314
528	20231227	105100	1561614830	19190	19190	19190	19190	1
529	20231227	105000	1561595640	19180	19180	19180	19180	11
530	20231227	104900	1561384660	19170	19170	19170	19170	0
531	20231227	104800	1561384660	19170	19220	19230	19170	432
532	20231227	104700	1553095350	19230	19230	19240	19230	38
533	20231227	104600	1552364450	19230	19230	19230	19230	39
534	20231227	104500	1551614480	19210	19210	19210	19210	0
535	20231227	104400	1551614480	19210	19210	19210	19210	10
536	20231227	104300	1551422380	19210	19220	19220	19210	35
537	20231227	104200	1550749710	19220	19220	19220	19220	10
538	20231227	104100	1550557510	19240	19230	19240	19230	77
539	20231227	104000	1549076130	19240	19240	19240	19240	74
540	20231227	103900	1547652370	19280	19300	19300	19280	729
541	20231227	103800	1533589320	19320	19320	19320	19320	54
542	20231227	103700	1532546040	19320	19320	19320	19320	10
543	20231227	103600	1532352840	19330	19300	19330	19290	1217
544	20231227	103500	1508853100	19290	19270	19290	19270	749
545	20231227	103400	1494408920	19280	19280	19280	19280	2
546	20231227	103300	1494370360	19280	19270	19290	19270	442
547	20231227	103200	1485850670	19270	19240	19270	19240	128
548	20231227	103100	1483386710	19250	19280	19280	19250	283
549	20231227	103000	1477934930	19290	19290	19310	19290	513
550	20231227	102900	1468037560	19300	19320	19320	19300	360
551	20231227	102800	1461083500	19320	19250	19320	19250	3955
552	20231227	102700	1384807000	19250	19250	19250	19250	131
553	20231227	102600	1382285250	19250	19250	19260	19250	710
554	20231227	102500	1368615090	19240	19220	19240	19200	1835
555	20231227	102400	1333350510	19220	19200	19220	19200	171
556	20231227	102300	1330066570	19180	19180	19180	19180	54
557	20231227	102200	1329030850	19190	19200	19200	19190	296
558	20231227	102100	1323350350	19200	19230	19250	19200	1665
559	20231227	102000	1291334090	19220	19180	19220	19180	343
560	20231227	101900	1284746140	19160	19160	19160	19160	5
561	20231227	101800	1284650340	19150	19020	19150	19020	691
562	20231227	101700	1271453930	19020	19020	19020	19020	3
563	20231227	101600	1271396870	19020	19020	19020	19020	1
564	20231227	101500	1271377850	19020	19020	19020	19020	20
565	20231227	101400	1270997450	19020	19030	19030	19020	805
566	20231227	101300	1255681990	19030	19030	19030	19030	50
567	20231227	101200	1254730490	19030	19050	19050	19030	731
568	20231227	101100	1240812930	19070	19080	19080	19070	86
569	20231227	101000	1239172140	19080	19110	19110	19080	83
570	20231227	100900	1237587420	19110	19120	19120	19110	402
571	20231227	100800	1229902170	19120	19120	19120	19120	348
572	20231227	100700	1223248410	19120	19120	19120	19120	302
573	20231227	100600	1217474170	19060	19070	19070	19040	282
574	20231227	100500	1212102260	19080	19090	19090	19080	695
575	20231227	100400	1198840690	19100	19110	19110	19100	65
576	20231227	100300	1197598670	19120	19170	19170	19120	275
577	20231227	100200	1192332970	19170	19210	19210	19170	114
578	20231227	100100	1190145290	19210	19210	19210	19210	1
579	20231227	100000	1190126080	19170	19210	19210	19170	253
580	20231227	095900	1185271310	19210	19230	19230	19210	106
581	20231227	095800	1183233650	19230	19190	19230	19190	679
582	20231227	095700	1170194970	19190	19190	19190	19190	0
583	20231227	095600	1170194970	19190	19190	19190	19190	96
584	20231227	095500	1168352730	19200	19200	19200	19200	205
585	20231227	095400	1164416730	19200	19200	19200	19160	634
586	20231227	095300	1152244930	19190	19180	19190	19180	9
587	20231227	095200	1152072270	19180	19120	19180	19120	621
588	20231227	095100	1140171980	19150	19110	19160	19100	416
589	20231227	095000	1132211640	19080	19100	19110	19080	81
590	20231227	094900	1130664470	19100	19080	19100	19060	269
591	20231227	094800	1125532220	19080	19080	19080	19080	44
592	20231227	094700	1124692700	19100	19080	19100	19080	99
593	20231227	094600	1122803580	19080	19080	19080	19080	3
594	20231227	094500	1122746340	19120	19120	19120	19120	15
595	20231227	094400	1122459540	19080	19080	19110	19080	204
596	20231227	094300	1118563290	19080	19060	19090	19060	643
597	20231227	094200	1106290350	19060	19060	19060	19060	10
598	20231227	094100	1106099750	19050	19050	19050	19050	20
599	20231227	094000	1105718750	19050	19080	19080	19050	72
600	20231227	093900	1104346400	19040	19080	19080	19040	103
601	20231227	093800	1102383680	19090	19100	19100	19090	115
602	20231227	093700	1100188210	19100	19110	19110	19100	527
603	20231227	093600	1090122290	19120	19120	19120	19120	33
604	20231227	093500	1089491330	19140	19140	19140	19130	240
605	20231227	093400	1084898100	19140	19210	19210	19140	2926
606	20231227	093300	1028854490	19220	19220	19220	19220	7
607	20231227	093200	1028719950	19230	19290	19290	19230	389
608	20231227	093100	1021230310	19250	19250	19290	19250	886
609	20231227	093000	1004152720	19250	19250	19260	19250	142
610	20231227	092900	1001419190	19250	19150	19250	19150	2874
611	20231227	092800	946293670	19150	19170	19170	19150	1317
612	20231227	092700	921058610	19180	19170	19180	19170	141
613	20231227	092600	918355590	19170	19170	19170	19170	525
614	20231227	092500	908291340	19170	19180	19180	19170	591
615	20231227	092400	896961770	19180	19240	19240	19180	1381
616	20231227	092300	870426930	19290	19290	19290	19290	2
617	20231227	092200	870388350	19240	19280	19300	19230	3791
618	20231227	092100	797260680	19280	19250	19300	19250	4195
619	20231227	092000	716408000	19260	19230	19270	19230	1876
620	20231227	091900	680309440	19220	19190	19260	19190	2955
621	20231227	091800	623481320	19190	19000	19190	19000	5311
622	20231227	091700	522140160	19050	18920	19100	18920	15632
623	20231227	091600	225216170	18910	18740	18910	18740	1857
624	20231227	091500	190190620	18730	18800	18820	18730	86
625	20231227	091400	188573080	18730	18730	18730	18730	210
626	20231227	091300	184639780	18730	18760	18760	18720	1597
627	20231227	091200	154711130	18910	18800	18910	18800	1874
628	20231227	091100	119303550	18730	18750	18760	18730	373
629	20231227	091000	112311810	18880	18800	18900	18800	1061
630	20231227	090900	92291050	18800	18750	18800	18750	453
631	20231227	090800	83793340	18690	18750	18750	18690	6
632	20231227	090700	83681140	18690	18690	18700	18690	110
633	20231227	090600	81625220	18690	18710	18760	18690	2394
634	20231227	090500	36723050	18710	18600	18710	18600	559
635	20231227	090400	26297850	18600	18600	18600	18600	479
636	20231227	090300	17388450	18600	18600	18600	18600	146
637	20231227	090200	14672850	18590	18590	18590	18590	120
638	20231227	090100	12442050	18730	18560	18730	18560	7
639	20231227	090000	12311790	18610	18760	18760	18560	661