KissMeData/091580/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	200200	1691990530	15820	15820	15820	15820	2105
3	20231228	200100	1691990530	15820	15820	15820	15820	0
4	20231228	200000	1691990530	15820	15820	15820	15820	0
5	20231228	195900	1691990530	15820	15820	15820	15820	0
6	20231228	195800	1691990530	15820	15820	15820	15820	0
7	20231228	195700	1691990530	15820	15820	15820	15820	0
8	20231228	195600	1691990530	15820	15820	15820	15820	0
9	20231228	195500	1691990530	15820	15820	15820	15820	0
10	20231228	195400	1691990530	15820	15820	15820	15820	0
11	20231228	195300	1691990530	15820	15820	15820	15820	0
12	20231228	195200	1691990530	15820	15820	15820	15820	0
13	20231228	195100	1691990530	15820	15820	15820	15820	0
14	20231228	195000	1691990530	15820	15820	15820	15820	0
15	20231228	194900	1691990530	15820	15820	15820	15820	0
16	20231228	194800	1691990530	15820	15820	15820	15820	0
17	20231228	194700	1691990530	15820	15820	15820	15820	0
18	20231228	194600	1691990530	15820	15820	15820	15820	0
19	20231228	194500	1691990530	15820	15820	15820	15820	0
20	20231228	194400	1691990530	15820	15820	15820	15820	0
21	20231228	194300	1691990530	15820	15820	15820	15820	0
22	20231228	194200	1691990530	15820	15820	15820	15820	0
23	20231228	194100	1691990530	15820	15820	15820	15820	0
24	20231228	194000	1691990530	15820	15820	15820	15820	0
25	20231228	193900	1691990530	15820	15820	15820	15820	0
26	20231228	193800	1691990530	15820	15820	15820	15820	0
27	20231228	193700	1691990530	15820	15820	15820	15820	0
28	20231228	193600	1691990530	15820	15820	15820	15820	0
29	20231228	193500	1691990530	15820	15820	15820	15820	0
30	20231228	193400	1691990530	15820	15820	15820	15820	0
31	20231228	193300	1691990530	15820	15820	15820	15820	0
32	20231228	193200	1691990530	15820	15820	15820	15820	2105
33	20231228	193100	1691990530	15820	15820	15820	15820	0
34	20231228	193000	1691990530	15820	15820	15820	15820	0
35	20231228	192900	1691990530	15820	15820	15820	15820	0
36	20231228	192800	1691990530	15820	15820	15820	15820	0
37	20231228	192700	1691990530	15820	15820	15820	15820	0
38	20231228	192600	1691990530	15820	15820	15820	15820	0
39	20231228	192500	1691990530	15820	15820	15820	15820	0
40	20231228	192400	1691990530	15820	15820	15820	15820	0
41	20231228	192300	1691990530	15820	15820	15820	15820	0
42	20231228	192200	1691990530	15820	15820	15820	15820	0
43	20231228	192100	1691990530	15820	15820	15820	15820	0
44	20231228	192000	1691990530	15820	15820	15820	15820	0
45	20231228	191900	1691990530	15820	15820	15820	15820	0
46	20231228	191800	1691990530	15820	15820	15820	15820	0
47	20231228	191700	1691990530	15820	15820	15820	15820	0
48	20231228	191600	1691990530	15820	15820	15820	15820	0
49	20231228	191500	1691990530	15820	15820	15820	15820	0
50	20231228	191400	1691990530	15820	15820	15820	15820	0
51	20231228	191300	1691990530	15820	15820	15820	15820	0
52	20231228	191200	1691990530	15820	15820	15820	15820	0
53	20231228	191100	1691990530	15820	15820	15820	15820	0
54	20231228	191000	1691990530	15820	15820	15820	15820	0
55	20231228	190900	1691990530	15820	15820	15820	15820	0
56	20231228	190800	1691990530	15820	15820	15820	15820	0
57	20231228	190700	1691990530	15820	15820	15820	15820	0
58	20231228	190600	1691990530	15820	15820	15820	15820	0
59	20231228	190500	1691990530	15820	15820	15820	15820	0
60	20231228	190400	1691990530	15820	15820	15820	15820	0
61	20231228	190300	1691990530	15820	15820	15820	15820	0
62	20231228	190200	1691990530	15820	15820	15820	15820	2105
63	20231228	190100	1691990530	15820	15820	15820	15820	0
64	20231228	190000	1691990530	15820	15820	15820	15820	0
65	20231228	185900	1691990530	15820	15820	15820	15820	0
66	20231228	185800	1691990530	15820	15820	15820	15820	0
67	20231228	185700	1691990530	15820	15820	15820	15820	0
68	20231228	185600	1691990530	15820	15820	15820	15820	0
69	20231228	185500	1691990530	15820	15820	15820	15820	0
70	20231228	185400	1691990530	15820	15820	15820	15820	0
71	20231228	185300	1691990530	15820	15820	15820	15820	0
72	20231228	185200	1691990530	15820	15820	15820	15820	0
73	20231228	185100	1691990530	15820	15820	15820	15820	0
74	20231228	185000	1691990530	15820	15820	15820	15820	0
75	20231228	184900	1691990530	15820	15820	15820	15820	0
76	20231228	184800	1691990530	15820	15820	15820	15820	0
77	20231228	184700	1691990530	15820	15820	15820	15820	0
78	20231228	184600	1691990530	15820	15820	15820	15820	0
79	20231228	184500	1691990530	15820	15820	15820	15820	0
80	20231228	184400	1691990530	15820	15820	15820	15820	0
81	20231228	184300	1691990530	15820	15820	15820	15820	0
82	20231228	184200	1691990530	15820	15820	15820	15820	0
83	20231228	184100	1691990530	15820	15820	15820	15820	0
84	20231228	184000	1691990530	15820	15820	15820	15820	0
85	20231228	183900	1691990530	15820	15820	15820	15820	0
86	20231228	183800	1691990530	15820	15820	15820	15820	0
87	20231228	183700	1691990530	15820	15820	15820	15820	0
88	20231228	183600	1691990530	15820	15820	15820	15820	0
89	20231228	183500	1691990530	15820	15820	15820	15820	0
90	20231228	183400	1691990530	15820	15820	15820	15820	0
91	20231228	183300	1691990530	15820	15820	15820	15820	0
92	20231228	183200	1691990530	15820	15820	15820	15820	2105
93	20231228	183100	1691990530	15820	15820	15820	15820	0
94	20231228	183000	1691990530	15820	15820	15820	15820	0
95	20231228	182900	1691990530	15820	15820	15820	15820	0
96	20231228	182800	1691990530	15820	15820	15820	15820	0
97	20231228	182700	1691990530	15820	15820	15820	15820	0
98	20231228	182600	1691990530	15820	15820	15820	15820	0
99	20231228	182500	1691990530	15820	15820	15820	15820	0
100	20231228	182400	1691990530	15820	15820	15820	15820	0
101	20231228	182300	1691990530	15820	15820	15820	15820	0
102	20231228	182200	1691990530	15820	15820	15820	15820	0
103	20231228	182100	1691990530	15820	15820	15820	15820	0
104	20231228	182000	1691990530	15820	15820	15820	15820	0
105	20231228	181900	1691990530	15820	15820	15820	15820	0
106	20231228	181800	1691990530	15820	15820	15820	15820	0
107	20231228	181700	1691990530	15820	15820	15820	15820	0
108	20231228	181600	1691990530	15820	15820	15820	15820	0
109	20231228	181500	1691990530	15820	15820	15820	15820	0
110	20231228	181400	1691990530	15820	15820	15820	15820	0
111	20231228	181300	1691990530	15820	15820	15820	15820	0
112	20231228	181200	1691990530	15820	15820	15820	15820	0
113	20231228	181100	1691990530	15820	15820	15820	15820	0
114	20231228	181000	1691990530	15820	15820	15820	15820	0
115	20231228	180900	1691990530	15820	15820	15820	15820	0
116	20231228	180800	1691990530	15820	15820	15820	15820	0
117	20231228	180700	1691990530	15820	15820	15820	15820	0
118	20231228	180600	1691990530	15820	15820	15820	15820	0
119	20231228	180500	1691990530	15820	15820	15820	15820	0
120	20231228	180400	1691990530	15820	15820	15820	15820	0
121	20231228	180300	1691990530	15820	15820	15820	15820	0
122	20231228	180200	1691990530	15820	15820	15820	15820	2105
123	20231228	180100	1691990530	15820	15820	15820	15820	0
124	20231228	180000	1691990530	15820	15820	15820	15820	0
125	20231228	175900	1691990530	15820	15820	15820	15820	0
126	20231228	175800	1691990530	15820	15820	15820	15820	0
127	20231228	175700	1691990530	15820	15820	15820	15820	0
128	20231228	175600	1691990530	15820	15820	15820	15820	0
129	20231228	175500	1691990530	15820	15820	15820	15820	0
130	20231228	175400	1691990530	15820	15820	15820	15820	0
131	20231228	175300	1691990530	15820	15820	15820	15820	0
132	20231228	175200	1691990530	15820	15820	15820	15820	0
133	20231228	175100	1691990530	15820	15820	15820	15820	0
134	20231228	175000	1691990530	15820	15820	15820	15820	0
135	20231228	174900	1691990530	15820	15820	15820	15820	0
136	20231228	174800	1691990530	15820	15820	15820	15820	0
137	20231228	174700	1691990530	15820	15820	15820	15820	0
138	20231228	174600	1691990530	15820	15820	15820	15820	0
139	20231228	174500	1691990530	15820	15820	15820	15820	0
140	20231228	174400	1691990530	15820	15820	15820	15820	0
141	20231228	174300	1691990530	15820	15820	15820	15820	0
142	20231228	174200	1691990530	15820	15820	15820	15820	0
143	20231228	174100	1691990530	15820	15820	15820	15820	0
144	20231228	174000	1691990530	15820	15820	15820	15820	0
145	20231228	173900	1691990530	15820	15820	15820	15820	0
146	20231228	173800	1691990530	15820	15820	15820	15820	0
147	20231228	173700	1691990530	15820	15820	15820	15820	0
148	20231228	173600	1691990530	15820	15820	15820	15820	0
149	20231228	173500	1691990530	15820	15820	15820	15820	0
150	20231228	173400	1691990530	15820	15820	15820	15820	0
151	20231228	173300	1691990530	15820	15820	15820	15820	0
152	20231228	173200	1691990530	15820	15820	15820	15820	2105
153	20231228	173100	1691990530	15820	15820	15820	15820	0
154	20231228	173000	1691990530	15820	15820	15820	15820	0
155	20231228	172900	1691990530	15820	15820	15820	15820	0
156	20231228	172800	1691990530	15820	15820	15820	15820	0
157	20231228	172700	1691990530	15820	15820	15820	15820	0
158	20231228	172600	1691990530	15820	15820	15820	15820	0
159	20231228	172500	1691990530	15820	15820	15820	15820	0
160	20231228	172400	1691990530	15820	15820	15820	15820	0
161	20231228	172300	1691990530	15820	15820	15820	15820	0
162	20231228	172200	1691990530	15820	15820	15820	15820	0
163	20231228	172100	1691990530	15820	15820	15820	15820	0
164	20231228	172000	1691990530	15820	15820	15820	15820	0
165	20231228	171900	1691990530	15820	15820	15820	15820	0
166	20231228	171800	1691990530	15820	15820	15820	15820	0
167	20231228	171700	1691990530	15820	15820	15820	15820	0
168	20231228	171600	1691990530	15820	15820	15820	15820	0
169	20231228	171500	1691990530	15820	15820	15820	15820	0
170	20231228	171400	1691990530	15820	15820	15820	15820	0
171	20231228	171300	1691990530	15820	15820	15820	15820	0
172	20231228	171200	1691990530	15820	15820	15820	15820	0
173	20231228	171100	1691990530	15820	15820	15820	15820	0
174	20231228	171000	1691990530	15820	15820	15820	15820	0
175	20231228	170900	1691990530	15820	15820	15820	15820	0
176	20231228	170800	1691990530	15820	15820	15820	15820	0
177	20231228	170700	1691990530	15820	15820	15820	15820	0
178	20231228	170600	1691990530	15820	15820	15820	15820	0
179	20231228	170500	1691990530	15820	15820	15820	15820	0
180	20231228	170400	1691990530	15820	15820	15820	15820	0
181	20231228	170300	1691990530	15820	15820	15820	15820	0
182	20231228	170200	1691990530	15820	15820	15820	15820	2105
183	20231228	170100	1691990530	15820	15820	15820	15820	0
184	20231228	170000	1691990530	15820	15820	15820	15820	0
185	20231228	165900	1691990530	15820	15820	15820	15820	0
186	20231228	165800	1691990530	15820	15820	15820	15820	0
187	20231228	165700	1691990530	15820	15820	15820	15820	0
188	20231228	165600	1691990530	15820	15820	15820	15820	0
189	20231228	165500	1691990530	15820	15820	15820	15820	0
190	20231228	165400	1691990530	15820	15820	15820	15820	0
191	20231228	165300	1691990530	15820	15820	15820	15820	0
192	20231228	165200	1691990530	15820	15820	15820	15820	0
193	20231228	165100	1691990530	15820	15820	15820	15820	0
194	20231228	165000	1691990530	15820	15820	15820	15820	0
195	20231228	164900	1691990530	15820	15820	15820	15820	0
196	20231228	164800	1691990530	15820	15820	15820	15820	0
197	20231228	164700	1691990530	15820	15820	15820	15820	0
198	20231228	164600	1691990530	15820	15820	15820	15820	0
199	20231228	164500	1691990530	15820	15820	15820	15820	0
200	20231228	164400	1691990530	15820	15820	15820	15820	0
201	20231228	164300	1691990530	15820	15820	15820	15820	0
202	20231228	164200	1691990530	15820	15820	15820	15820	0
203	20231228	164100	1691990530	15820	15820	15820	15820	0
204	20231228	164000	1691990530	15820	15820	15820	15820	0
205	20231228	163900	1691990530	15820	15820	15820	15820	0
206	20231228	163800	1691990530	15820	15820	15820	15820	0
207	20231228	163700	1691990530	15820	15820	15820	15820	0
208	20231228	163600	1691990530	15820	15820	15820	15820	0
209	20231228	163500	1691990530	15820	15820	15820	15820	0
210	20231228	163400	1691990530	15820	15820	15820	15820	0
211	20231228	163300	1691990530	15820	15820	15820	15820	0
212	20231228	163200	1691990530	15820	15820	15820	15820	2105
213	20231228	163100	1691990530	15820	15820	15820	15820	0
214	20231228	163000	1691990530	15820	15820	15820	15820	0
215	20231228	162900	1691990530	15820	15820	15820	15820	0
216	20231228	162800	1691990530	15820	15820	15820	15820	0
217	20231228	162700	1691990530	15820	15820	15820	15820	0
218	20231228	162600	1691990530	15820	15820	15820	15820	0
219	20231228	162500	1691990530	15820	15820	15820	15820	0
220	20231228	162400	1691990530	15820	15820	15820	15820	0
221	20231228	162300	1691990530	15820	15820	15820	15820	0
222	20231228	162200	1691990530	15820	15820	15820	15820	0
223	20231228	162100	1691990530	15820	15820	15820	15820	0
224	20231228	162000	1691990530	15820	15820	15820	15820	0
225	20231228	161900	1691990530	15820	15820	15820	15820	0
226	20231228	161800	1691990530	15820	15820	15820	15820	0
227	20231228	161700	1691990530	15820	15820	15820	15820	0
228	20231228	161600	1691990530	15820	15820	15820	15820	0
229	20231228	161500	1691990530	15820	15820	15820	15820	0
230	20231228	161400	1691990530	15820	15820	15820	15820	0
231	20231228	161300	1691990530	15820	15820	15820	15820	0
232	20231228	161200	1691990530	15820	15820	15820	15820	0
233	20231228	161100	1691990530	15820	15820	15820	15820	0
234	20231228	161000	1691990530	15820	15820	15820	15820	0
235	20231228	160900	1691990530	15820	15820	15820	15820	0
236	20231228	160800	1691990530	15820	15820	15820	15820	0
237	20231228	160700	1691990530	15820	15820	15820	15820	0
238	20231228	160600	1691990530	15820	15820	15820	15820	0
239	20231228	160500	1691990530	15820	15820	15820	15820	0
240	20231228	160400	1691990530	15820	15820	15820	15820	0
241	20231228	160300	1691990530	15820	15820	15820	15820	0
242	20231228	160200	1691990530	15820	15820	15820	15820	2105
243	20231228	160100	1691990530	15820	15820	15820	15820	0
244	20231228	160000	1691990530	15820	15820	15820	15820	0
245	20231228	155900	1691990530	15820	15820	15820	15820	0
246	20231228	155800	1691990530	15820	15820	15820	15820	0
247	20231228	155700	1691990530	15820	15820	15820	15820	0
248	20231228	155600	1691990530	15820	15820	15820	15820	0
249	20231228	155500	1691990530	15820	15820	15820	15820	0
250	20231228	155400	1691990530	15820	15820	15820	15820	0
251	20231228	155300	1691990530	15820	15820	15820	15820	0
252	20231228	155200	1691990530	15820	15820	15820	15820	0
253	20231228	155100	1691990530	15820	15820	15820	15820	0
254	20231228	155000	1691990530	15820	15820	15820	15820	0
255	20231228	154900	1691990530	15820	15820	15820	15820	0
256	20231228	154800	1691990530	15820	15820	15820	15820	0
257	20231228	154700	1691990530	15820	15820	15820	15820	0
258	20231228	154600	1691990530	15820	15820	15820	15820	0
259	20231228	154500	1691990530	15820	15820	15820	15820	0
260	20231228	154400	1691990530	15820	15820	15820	15820	0
261	20231228	154300	1691990530	15820	15820	15820	15820	0
262	20231228	154200	1691990530	15820	15820	15820	15820	0
263	20231228	154100	1691990530	15820	15820	15820	15820	0
264	20231228	154000	1691990530	15820	15820	15820	15820	0
265	20231228	153900	1691990530	15820	15820	15820	15820	0
266	20231228	153800	1691990530	15820	15820	15820	15820	0
267	20231228	153700	1691990530	15820	15820	15820	15820	0
268	20231228	153600	1691990530	15820	15820	15820	15820	0
269	20231228	153500	1691990530	15820	15820	15820	15820	0
270	20231228	153400	1691990530	15820	15820	15820	15820	0
271	20231228	153300	1691990530	15820	15820	15820	15820	0
272	20231228	153200	1691990530	15820	15820	15820	15820	2105
273	20231228	153100	1691990530	15820	15820	15820	15820	0
274	20231228	153000	1691990530	15820	15820	15820	15820	2105
275	20231228	152900	1658689430	15820	15820	15820	15820	0
276	20231228	152800	1658689430	15820	15820	15820	15820	0
277	20231228	152700	1658689430	15820	15820	15820	15820	0
278	20231228	152600	1658689430	15820	15820	15820	15820	0
279	20231228	152500	1658689430	15820	15820	15820	15820	0
280	20231228	152400	1658689430	15820	15820	15820	15820	0
281	20231228	152300	1658689430	15820	15820	15820	15820	0
282	20231228	152200	1658689430	15820	15820	15820	15820	0
283	20231228	152100	1658689430	15820	15820	15820	15820	0
284	20231228	152000	1658689430	15820	15820	15820	15820	0
285	20231228	151900	1658689430	15820	15810	15820	15810	307
286	20231228	151800	1653834480	15810	15800	15820	15800	179
287	20231228	151700	1651004290	15810	15820	15820	15810	374
288	20231228	151600	1645088310	15830	15820	15830	15820	74
289	20231228	151500	1643917080	15830	15830	15830	15820	307
290	20231228	151400	1639057680	15830	15830	15830	15820	432
291	20231228	151300	1632222260	15830	15790	15830	15790	2963
292	20231228	151200	1585390850	15790	15760	15790	15760	481
293	20231228	151100	1577807470	15760	15760	15760	15750	75
294	20231228	151000	1576625930	15750	15760	15760	15750	845
295	20231228	150900	1563311630	15750	15730	15760	15730	600
296	20231228	150800	1553872260	15760	15740	15760	15740	926
297	20231228	150700	1539290650	15730	15730	15740	15730	192
298	20231228	150600	1536270080	15740	15740	15740	15730	265
299	20231228	150500	1532101570	15720	15720	15740	15720	402
300	20231228	150400	1525778260	15730	15720	15730	15720	373
301	20231228	150300	1519911020	15730	15720	15730	15710	312
302	20231228	150200	1515006440	15720	15710	15720	15700	110
303	20231228	150100	1513278340	15730	15730	15730	15730	155
304	20231228	150000	1510840190	15730	15720	15730	15720	113
305	20231228	145900	1509063800	15730	15720	15730	15720	108
306	20231228	145800	1507364990	15730	15720	15730	15720	244
307	20231228	145700	1503527590	15720	15690	15720	15690	1132
308	20231228	145600	1485758610	15690	15690	15690	15690	150
309	20231228	145500	1483405110	15690	15660	15690	15660	5492
310	20231228	145400	1397328680	15660	15650	15660	15640	2729
311	20231228	145300	1354621530	15650	15650	15650	15650	171
312	20231228	145200	1351945380	15650	15650	15650	15620	133
313	20231228	145100	1349864290	15650	15610	15650	15610	1093
314	20231228	145000	1332774680	15630	15620	15630	15620	2013
315	20231228	144900	1301329050	15610	15610	15610	15610	508
316	20231228	144800	1293399170	15610	15610	15610	15610	4
317	20231228	144700	1293336730	15620	15620	15620	15620	21
318	20231228	144600	1293008710	15580	15600	15620	15580	3566
319	20231228	144500	1237419130	15600	15620	15620	15600	3
320	20231228	144400	1237372310	15610	15620	15620	15610	503
321	20231228	144300	1229520470	15620	15620	15620	15610	65
322	20231228	144200	1228505550	15610	15610	15620	15610	315
323	20231228	144100	1223587400	15620	15630	15630	15620	129
324	20231228	144000	1221572410	15630	15620	15630	15620	21
325	20231228	143900	1221244380	15630	15610	15630	15610	426
326	20231228	143800	1214590320	15620	15630	15630	15620	93
327	20231228	143700	1213137650	15630	15630	15630	15630	11
328	20231228	143600	1212965720	15630	15620	15630	15610	699
329	20231228	143500	1202050170	15620	15620	15620	15610	168
330	20231228	143400	1199426030	15620	15620	15620	15620	80
331	20231228	143300	1198176430	15620	15630	15630	15620	60
332	20231228	143200	1197239130	15620	15620	15620	15620	8
333	20231228	143100	1197114170	15630	15630	15630	15630	75
334	20231228	143000	1195941920	15630	15630	15630	15630	1
335	20231228	142900	1195926290	15630	15600	15630	15600	1004
336	20231228	142800	1180263830	15630	15630	15630	15630	1
337	20231228	142700	1180248200	15630	15630	15630	15630	2
338	20231228	142600	1180216940	15600	15630	15630	15600	889
339	20231228	142500	1166345560	15630	15620	15650	15620	1012
340	20231228	142400	1150537800	15620	15620	15620	15620	1000
341	20231228	142300	1134917800	15620	15640	15640	15620	1305
342	20231228	142200	1114533050	15640	15640	15640	15640	2
343	20231228	142100	1114501770	15650	15650	15650	15650	16
344	20231228	142000	1114251370	15650	15650	15650	15650	20
345	20231228	141900	1113938370	15650	15620	15650	15620	189
346	20231228	141800	1110981640	15640	15640	15640	15640	0
347	20231228	141700	1110981640	15640	15630	15640	15630	2
348	20231228	141600	1110950370	15620	15630	15630	15620	56
349	20231228	141500	1110075390	15630	15630	15630	15630	32
350	20231228	141400	1109575230	15640	15640	15640	15640	0
351	20231228	141300	1109575230	15640	15640	15640	15640	10
352	20231228	141200	1109418830	15640	15640	15640	15620	7
353	20231228	141100	1109309390	15640	15640	15640	15620	4
354	20231228	141000	1109246870	15640	15640	15640	15640	1
355	20231228	140900	1109231230	15630	15630	15630	15630	2
356	20231228	140800	1109199970	15640	15640	15640	15640	0
357	20231228	140700	1109199970	15640	15620	15650	15620	38
358	20231228	140600	1108606100	15610	15620	15650	15610	538
359	20231228	140500	1100202610	15620	15620	15620	15620	2
360	20231228	140400	1100171370	15650	15650	15650	15650	0
361	20231228	140300	1100171370	15650	15650	15650	15650	5
362	20231228	140200	1100093120	15650	15640	15650	15620	440
363	20231228	140100	1093215230	15650	15650	15650	15650	471
364	20231228	140000	1085844080	15650	15650	15650	15650	26
365	20231228	135900	1085437180	15650	15640	15650	15640	21
366	20231228	135800	1085108610	15650	15650	15650	15650	14
367	20231228	135700	1084889510	15650	15650	15650	15650	14
368	20231228	135600	1084670410	15650	15650	15650	15650	10
369	20231228	135500	1084513910	15650	15640	15650	15630	17
370	20231228	135400	1084248060	15640	15640	15640	15640	0
371	20231228	135300	1084248060	15640	15640	15640	15640	4
372	20231228	135200	1084185500	15630	15630	15630	15630	32
373	20231228	135100	1083685340	15630	15640	15640	15630	1000
374	20231228	135000	1068054610	15650	15650	15650	15650	10
375	20231228	134900	1067898110	15650	15640	15650	15640	15
376	20231228	134800	1067663480	15650	15650	15650	15650	0
377	20231228	134700	1067663480	15650	15650	15650	15650	1
378	20231228	134600	1067647830	15650	15650	15650	15650	2
379	20231228	134500	1067616530	15640	15640	15640	15640	2
380	20231228	134400	1067585250	15650	15650	15650	15650	36
381	20231228	134300	1067021850	15650	15640	15650	15640	274
382	20231228	134200	1062736480	15640	15630	15640	15630	23
383	20231228	134100	1062376780	15640	15640	15640	15640	0
384	20231228	134000	1062376780	15640	15650	15650	15640	26
385	20231228	133900	1061970130	15660	15640	15660	15640	20
386	20231228	133800	1061657270	15640	15640	15640	15640	277
387	20231228	133700	1057324990	15640	15640	15640	15640	0
388	20231228	133600	1057324990	15640	15640	15640	15640	5
389	20231228	133500	1057246790	15610	15610	15610	15600	46
390	20231228	133400	1056528820	15600	15600	15600	15600	90
391	20231228	133300	1055124820	15600	15610	15610	15600	111
392	20231228	133200	1053393210	15610	15590	15610	15590	405
393	20231228	133100	1047075270	15600	15600	15600	15600	111
394	20231228	133000	1045343670	15610	15610	15610	15610	0
395	20231228	132900	1045343670	15610	15600	15610	15600	142
396	20231228	132800	1043127110	15610	15600	15610	15600	5
397	20231228	132700	1043049070	15600	15620	15620	15600	3448
398	20231228	132600	989250590	15620	15620	15620	15620	0
399	20231228	132500	989250590	15620	15640	15640	15620	7
400	20231228	132400	989141160	15640	15630	15640	15630	214
401	20231228	132300	985796320	15630	15630	15630	15630	50
402	20231228	132200	985014820	15630	15630	15630	15630	8
403	20231228	132100	984889780	15640	15640	15640	15640	306
404	20231228	132000	980103940	15640	15640	15640	15640	0
405	20231228	131900	980103940	15640	15640	15640	15640	29
406	20231228	131800	979650380	15640	15650	15650	15640	200
407	20231228	131700	976522230	15650	15650	15650	15650	0
408	20231228	131600	976522230	15650	15650	15650	15650	3
409	20231228	131500	976475280	15650	15660	15660	15640	5
410	20231228	131400	976397040	15650	15640	15650	15640	162
411	20231228	131300	973862040	15660	15660	15660	15660	1
412	20231228	131200	973846380	15660	15670	15670	15650	120
413	20231228	131100	971967960	15670	15670	15670	15670	0
414	20231228	131000	971967960	15670	15670	15670	15670	0
415	20231228	130900	971967960	15670	15650	15670	15650	29
416	20231228	130800	971513690	15670	15670	15670	15670	1
417	20231228	130700	971498020	15670	15670	15670	15670	2
418	20231228	130600	971466680	15650	15670	15670	15650	322
419	20231228	130500	966420960	15650	15670	15670	15650	4
420	20231228	130400	966358320	15650	15670	15670	15650	504
421	20231228	130300	958466860	15670	15670	15670	15670	10
422	20231228	130200	958310160	15670	15660	15670	15660	14
423	20231228	130100	958090900	15670	15660	15670	15660	85
424	20231228	130000	956759300	15670	15660	15670	15660	41
425	20231228	125900	956117030	15670	15660	15670	15660	4
426	20231228	125800	956054370	15670	15670	15670	15670	93
427	20231228	125700	954597060	15670	15670	15670	15670	4
428	20231228	125600	954534380	15670	15670	15670	15670	2
429	20231228	125500	954503040	15660	15670	15670	15660	117
430	20231228	125400	952669670	15670	15670	15670	15670	1
431	20231228	125300	952654000	15670	15670	15670	15660	328
432	20231228	125200	947515240	15670	15670	15670	15660	307
433	20231228	125100	942704570	15670	15670	15670	15670	0
434	20231228	125000	942704570	15670	15670	15670	15670	32
435	20231228	124900	942203130	15680	15670	15680	15670	18
436	20231228	124800	941921030	15670	15670	15670	15670	57
437	20231228	124700	941027840	15680	15660	15680	15660	134
438	20231228	124600	938928130	15670	15670	15670	15660	4
439	20231228	124500	938865460	15660	15660	15670	15660	53
440	20231228	124400	938035470	15670	15670	15670	15670	242
441	20231228	124300	934243330	15680	15680	15680	15680	0
442	20231228	124200	934243330	15680	15660	15680	15660	16
443	20231228	124100	933992690	15660	15660	15660	15660	50
444	20231228	124000	933209690	15670	15670	15670	15670	200
445	20231228	123900	930075690	15680	15670	15680	15670	77
446	20231228	123800	928869040	15680	15680	15680	15680	173
447	20231228	123700	926156400	15680	15680	15680	15680	659
448	20231228	123600	915823280	15680	15680	15680	15680	22
449	20231228	123500	915478320	15670	15670	15670	15670	8
450	20231228	123400	915352960	15670	15670	15670	15670	20
451	20231228	123300	915039560	15670	15670	15680	15670	68
452	20231228	123200	913973980	15660	15680	15680	15660	2
453	20231228	123100	913942640	15680	15680	15680	15680	0
454	20231228	123000	913942640	15680	15670	15680	15670	106
455	20231228	122900	912281610	15670	15650	15670	15650	10
456	20231228	122800	912125070	15650	15670	15670	15650	146
457	20231228	122700	909839250	15670	15670	15670	15670	100
458	20231228	122600	908272250	15670	15670	15670	15670	143
459	20231228	122500	906031440	15650	15670	15670	15650	4
460	20231228	122400	905968800	15650	15650	15650	15650	347
461	20231228	122300	900538250	15640	15670	15670	15640	192
462	20231228	122200	897533730	15650	15660	15660	15650	7
463	20231228	122100	897424130	15660	15650	15660	15650	43
464	20231228	122000	896750780	15650	15650	15650	15650	20
465	20231228	121900	896437780	15650	15640	15650	15640	14
466	20231228	121800	896218760	15650	15650	15650	15650	0
467	20231228	121700	896218760	15650	15640	15650	15640	23
468	20231228	121600	895858820	15650	15650	15650	15650	1
469	20231228	121500	895843170	15640	15650	15660	15640	822
470	20231228	121400	882978880	15660	15650	15660	15650	71
471	20231228	121300	881867720	15650	15650	15650	15650	100
472	20231228	121200	880302720	15650	15650	15650	15650	257
473	20231228	121100	876280670	15660	15660	15660	15660	0
474	20231228	121000	876280670	15660	15660	15660	15660	0
475	20231228	120900	876280670	15660	15660	15660	15660	9
476	20231228	120800	876139730	15670	15650	15670	15650	523
477	20231228	120700	867954320	15650	15650	15650	15650	0
478	20231228	120600	867954320	15650	15670	15670	15650	21
479	20231228	120500	867625270	15650	15670	15670	15650	8
480	20231228	120400	867499950	15680	15680	15680	15680	5
481	20231228	120300	867421550	15670	15660	15670	15660	448
482	20231228	120200	860405020	15660	15660	15660	15650	110
483	20231228	120100	858682440	15660	15670	15680	15660	414
484	20231228	120000	852196400	15670	15670	15670	15670	30
485	20231228	115900	851726300	15660	15660	15660	15650	67
486	20231228	115800	850677100	15660	15650	15660	15650	121
487	20231228	115700	848783240	15650	15660	15660	15650	150
488	20231228	115600	846435240	15660	15660	15660	15660	86
489	20231228	115500	845088480	15650	15640	15660	15640	250
490	20231228	115400	841174520	15630	15630	15630	15620	1050
491	20231228	115300	824764780	15630	15630	15630	15630	924
492	20231228	115200	810322660	15660	15630	15660	15630	3
493	20231228	115100	810275740	15660	15660	15660	15660	16
494	20231228	115000	810025180	15660	15650	15660	15650	110
495	20231228	114900	808303670	15640	15640	15650	15640	254
496	20231228	114800	804331100	15650	15650	15650	15640	128
497	20231228	114700	802328400	15650	15650	15650	15650	397
498	20231228	114600	796115350	15640	15640	15650	15640	619
499	20231228	114500	786434180	15630	15640	15640	15630	107
500	20231228	114400	784760850	15650	15650	15650	15650	6
501	20231228	114300	784666950	15650	15650	15650	15650	1
502	20231228	114200	784651300	15620	15620	15620	15610	875
503	20231228	114100	770983820	15620	15640	15650	15620	2808
504	20231228	114000	727052170	15640	15640	15640	15640	4
505	20231228	113900	726989610	15640	15620	15640	15620	124
506	20231228	113800	725052290	15640	15640	15640	15610	7
507	20231228	113700	724942900	15640	15640	15640	15640	93
508	20231228	113600	723488380	15650	15610	15650	15610	1342
509	20231228	113500	702486160	15650	15620	15650	15620	595
510	20231228	113400	693185030	15620	15600	15620	15600	1127
511	20231228	113300	675585110	15590	15590	15590	15590	0
512	20231228	113200	675585110	15590	15590	15590	15590	2
513	20231228	113100	675553930	15610	15610	15610	15610	49
514	20231228	113000	674789040	15610	15590	15610	15590	692
515	20231228	112900	663995400	15580	15580	15580	15580	8
516	20231228	112800	663870760	15580	15580	15580	15580	207
517	20231228	112700	660645700	15580	15580	15580	15580	0
518	20231228	112600	660645700	15580	15550	15580	15550	2
519	20231228	112500	660614570	15580	15580	15580	15580	5
520	20231228	112400	660536670	15580	15580	15580	15580	165
521	20231228	112300	657965970	15580	15550	15580	15550	533
522	20231228	112200	649668480	15550	15540	15570	15540	136
523	20231228	112100	647554660	15550	15550	15550	15550	66
524	20231228	112000	646528360	15550	15550	15550	15550	0
525	20231228	111900	646528360	15550	15550	15550	15550	129
526	20231228	111800	644522410	15550	15550	15550	15550	95
527	20231228	111700	643045160	15550	15550	15550	15550	302
528	20231228	111600	638349060	15550	15540	15550	15540	1017
529	20231228	111500	622534730	15550	15550	15550	15550	594
530	20231228	111400	613298030	15550	15550	15550	15550	1
531	20231228	111300	613282480	15550	15550	15550	15550	0
532	20231228	111200	613282480	15550	15560	15560	15540	2561
533	20231228	111100	573458720	15580	15560	15580	15560	2
534	20231228	111000	573427580	15560	15580	15580	15560	6
535	20231228	110900	573334140	15580	15580	15580	15570	241
536	20231228	110800	569581700	15580	15580	15580	15580	35
537	20231228	110700	569036400	15580	15580	15580	15580	74
538	20231228	110600	567883480	15570	15560	15570	15560	591
539	20231228	110500	558681640	15570	15570	15570	15570	5
540	20231228	110400	558603790	15570	15560	15570	15560	184
541	20231228	110300	555740740	15560	15550	15560	15550	12
542	20231228	110200	555554120	15550	15560	15560	15550	5
543	20231228	110100	555476340	15560	15560	15560	15560	159
544	20231228	110000	553002300	15560	15550	15560	15550	194
545	20231228	105900	549984440	15550	15550	15550	15550	2
546	20231228	105800	549953340	15560	15560	15560	15560	23
547	20231228	105700	549595460	15560	15560	15560	15560	35
548	20231228	105600	549050860	15560	15550	15560	15550	49
549	20231228	105500	548288900	15560	15560	15560	15560	29
550	20231228	105400	547837660	15560	15560	15560	15560	4
551	20231228	105300	547775420	15570	15570	15570	15570	17
552	20231228	105200	547510730	15550	15560	15560	15550	18
553	20231228	105100	547230670	15560	15560	15560	15560	10
554	20231228	105000	547075070	15560	15560	15560	15560	2
555	20231228	104900	547043950	15560	15560	15560	15550	19
556	20231228	104800	546748330	15570	15570	15570	15570	4
557	20231228	104700	546686050	15560	15570	15570	15560	101
558	20231228	104600	545114480	15560	15540	15570	15540	11
559	20231228	104500	544943350	15570	15550	15570	15540	505
560	20231228	104400	537095470	15560	15560	15560	15560	146
561	20231228	104300	534823710	15560	15550	15560	15540	104
562	20231228	104200	533207090	15560	15570	15570	15560	10
563	20231228	104100	533051450	15560	15560	15560	15560	9
564	20231228	104000	532911410	15570	15560	15570	15560	136
565	20231228	103900	530794990	15560	15560	15560	15560	7
566	20231228	103800	530686070	15560	15560	15560	15560	339
567	20231228	103700	525411230	15560	15550	15560	15550	4
568	20231228	103600	525349000	15550	15560	15560	15550	403
569	20231228	103500	519078650	15570	15570	15570	15570	10
570	20231228	103400	518922950	15560	15560	15560	15560	0
571	20231228	103300	518922950	15560	15560	15560	15560	100
572	20231228	103200	517366950	15560	15570	15570	15560	29
573	20231228	103100	516915500	15560	15560	15560	15560	1
574	20231228	103000	516899940	15570	15570	15570	15570	0
575	20231228	102900	516899940	15570	15570	15580	15570	17
576	20231228	102800	516635210	15560	15560	15560	15560	10
577	20231228	102700	516479610	15580	15580	15580	15580	15
578	20231228	102600	516245910	15550	15550	15550	15550	8
579	20231228	102500	516121510	15550	15550	15550	15550	0
580	20231228	102400	516121510	15550	15550	15550	15550	44
581	20231228	102300	515437310	15550	15550	15560	15550	28
582	20231228	102200	515001790	15550	15580	15580	15550	19
583	20231228	102100	514705980	15580	15580	15580	15580	8
584	20231228	102000	514581340	15570	15570	15570	15570	8
585	20231228	101900	514456780	15560	15560	15560	15530	20
586	20231228	101800	514145790	15560	15560	15560	15560	33
587	20231228	101700	513632310	15570	15520	15570	15520	1928
588	20231228	101600	483658840	15520	15490	15520	15490	19
589	20231228	101500	483364020	15520	15500	15520	15500	603
590	20231228	101400	474017180	15450	15490	15490	15450	982
591	20231228	101300	458806320	15490	15490	15490	15490	22
592	20231228	101200	458465540	15450	15440	15450	15440	66
593	20231228	101100	457446300	15490	15490	15490	15490	24
594	20231228	101000	457074540	15420	15480	15480	15420	1350
595	20231228	100900	436231240	15480	15480	15480	15450	26
596	20231228	100800	435828820	15470	15450	15470	15450	201
597	20231228	100700	432719490	15450	15450	15450	15450	110
598	20231228	100600	431019990	15450	15440	15450	15440	104
599	20231228	100500	429413380	15450	15450	15450	15450	180
600	20231228	100400	426632380	15450	15460	15460	15450	134
601	20231228	100300	424561860	15460	15450	15460	15440	45
602	20231228	100200	423866580	15450	15450	15460	15450	93
603	20231228	100100	422429510	15450	15440	15450	15440	22
604	20231228	100000	422089790	15440	15430	15440	15420	218
605	20231228	095900	418726630	15430	15420	15430	15420	329
606	20231228	095800	413653350	15430	15430	15440	15420	1595
607	20231228	095700	389042690	15430	15450	15450	15430	2356
608	20231228	095600	352662790	15450	15460	15470	15450	737
609	20231228	095500	341268600	15460	15470	15470	15460	219
610	20231228	095400	337880700	15470	15480	15480	15470	31
611	20231228	095300	337401030	15480	15470	15480	15470	61
612	20231228	095200	336457290	15460	15470	15490	15460	441
613	20231228	095100	329634810	15470	15470	15470	15470	36
614	20231228	095000	329077890	15460	15460	15460	15450	95
615	20231228	094900	327609210	15460	15490	15490	15450	2883
616	20231228	094800	282992250	15490	15500	15500	15480	1056
617	20231228	094700	266632260	15500	15490	15500	15490	31
618	20231228	094600	266151840	15490	15510	15520	15490	1681
619	20231228	094500	240093730	15510	15510	15520	15510	23
620	20231228	094400	239736990	15510	15510	15510	15510	125
621	20231228	094300	237798240	15500	15500	15510	15500	83
622	20231228	094200	236511730	15500	15530	15540	15500	657
623	20231228	094100	226311900	15540	15530	15540	15530	133
624	20231228	094000	224245830	15540	15540	15540	15530	26
625	20231228	093900	223842010	15540	15550	15550	15540	65
626	20231228	093800	222831900	15550	15550	15550	15550	1
627	20231228	093700	222816350	15550	15550	15550	15550	213
628	20231228	093600	219504200	15550	15550	15550	15550	10
629	20231228	093500	219348700	15550	15570	15590	15550	168
630	20231228	093400	216735600	15570	15570	15570	15570	111
631	20231228	093300	215007330	15570	15570	15570	15570	40
632	20231228	093200	214384530	15570	15570	15570	15570	18
633	20231228	093100	214104270	15550	15540	15550	15530	862
634	20231228	093000	200706440	15540	15540	15540	15540	85
635	20231228	092900	199385540	15540	15540	15540	15540	100
636	20231228	092800	197831540	15540	15540	15550	15540	124
637	20231228	092700	195903790	15540	15550	15550	15540	101
638	20231228	092600	194333250	15550	15550	15550	15550	0
639	20231228	092500	194333250	15550	15550	15550	15550	205
640	20231228	092400	191145500	15550	15550	15550	15550	0
641	20231228	092300	191145500	15550	15550	15550	15550	136
642	20231228	092200	189030700	15550	15570	15570	15550	160
643	20231228	092100	186541030	15570	15530	15570	15530	1907
644	20231228	092000	156889240	15520	15510	15520	15510	305
645	20231228	091900	152158640	15490	15480	15490	15480	1329
646	20231228	091800	131583720	15480	15480	15480	15480	19
647	20231228	091700	131289600	15480	15480	15480	15470	53
648	20231228	091600	130469220	15480	15480	15480	15460	605
649	20231228	091500	121107680	15480	15480	15480	15470	616
650	20231228	091400	111573000	15480	15480	15480	15480	405
651	20231228	091300	105303600	15490	15510	15510	15490	380
652	20231228	091200	99411930	15530	15550	15550	15520	1021
653	20231228	091100	83557600	15550	15550	15550	15550	136
654	20231228	091000	81442800	15550	15550	15550	15530	47
655	20231228	090900	80712180	15550	15550	15550	15530	230
656	20231228	090800	77135700	15550	15520	15550	15520	59
657	20231228	090700	76218790	15540	15560	15560	15540	871
658	20231228	090600	62673260	15560	15550	15560	15550	455
659	20231228	090500	55596460	15560	15550	15560	15550	190
660	20231228	090400	52640960	15550	15530	15550	15520	164
661	20231228	090300	50093180	15520	15530	15530	15520	517
662	20231228	090200	42067270	15530	15540	15540	15530	237
663	20231228	090100	38384600	15550	15590	15590	15550	2191
664	20231228	090000	4303320	15600	15590	15600	15590	265