KissMeData/084730/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	195000	1031889180	16130	16130	16130	16130	389
3	20231227	194900	1031889180	16130	16130	16130	16130	0
4	20231227	194800	1031889180	16130	16130	16130	16130	0
5	20231227	194700	1031889180	16130	16130	16130	16130	0
6	20231227	194600	1031889180	16130	16130	16130	16130	0
7	20231227	194500	1031889180	16130	16130	16130	16130	0
8	20231227	194400	1031889180	16130	16130	16130	16130	0
9	20231227	194300	1031889180	16130	16130	16130	16130	0
10	20231227	194200	1031889180	16130	16130	16130	16130	0
11	20231227	194100	1031889180	16130	16130	16130	16130	0
12	20231227	194000	1031889180	16130	16130	16130	16130	0
13	20231227	193900	1031889180	16130	16130	16130	16130	0
14	20231227	193800	1031889180	16130	16130	16130	16130	0
15	20231227	193700	1031889180	16130	16130	16130	16130	0
16	20231227	193600	1031889180	16130	16130	16130	16130	0
17	20231227	193500	1031889180	16130	16130	16130	16130	0
18	20231227	193400	1031889180	16130	16130	16130	16130	0
19	20231227	193300	1031889180	16130	16130	16130	16130	0
20	20231227	193200	1031889180	16130	16130	16130	16130	0
21	20231227	193100	1031889180	16130	16130	16130	16130	0
22	20231227	193000	1031889180	16130	16130	16130	16130	0
23	20231227	192900	1031889180	16130	16130	16130	16130	0
24	20231227	192800	1031889180	16130	16130	16130	16130	0
25	20231227	192700	1031889180	16130	16130	16130	16130	0
26	20231227	192600	1031889180	16130	16130	16130	16130	0
27	20231227	192500	1031889180	16130	16130	16130	16130	0
28	20231227	192400	1031889180	16130	16130	16130	16130	0
29	20231227	192300	1031889180	16130	16130	16130	16130	0
30	20231227	192200	1031889180	16130	16130	16130	16130	0
31	20231227	192100	1031889180	16130	16130	16130	16130	0
32	20231227	192000	1031889180	16130	16130	16130	16130	389
33	20231227	191900	1031889180	16130	16130	16130	16130	0
34	20231227	191800	1031889180	16130	16130	16130	16130	0
35	20231227	191700	1031889180	16130	16130	16130	16130	0
36	20231227	191600	1031889180	16130	16130	16130	16130	0
37	20231227	191500	1031889180	16130	16130	16130	16130	0
38	20231227	191400	1031889180	16130	16130	16130	16130	0
39	20231227	191300	1031889180	16130	16130	16130	16130	0
40	20231227	191200	1031889180	16130	16130	16130	16130	0
41	20231227	191100	1031889180	16130	16130	16130	16130	0
42	20231227	191000	1031889180	16130	16130	16130	16130	0
43	20231227	190900	1031889180	16130	16130	16130	16130	0
44	20231227	190800	1031889180	16130	16130	16130	16130	0
45	20231227	190700	1031889180	16130	16130	16130	16130	0
46	20231227	190600	1031889180	16130	16130	16130	16130	0
47	20231227	190500	1031889180	16130	16130	16130	16130	0
48	20231227	190400	1031889180	16130	16130	16130	16130	0
49	20231227	190300	1031889180	16130	16130	16130	16130	0
50	20231227	190200	1031889180	16130	16130	16130	16130	0
51	20231227	190100	1031889180	16130	16130	16130	16130	0
52	20231227	190000	1031889180	16130	16130	16130	16130	0
53	20231227	185900	1031889180	16130	16130	16130	16130	0
54	20231227	185800	1031889180	16130	16130	16130	16130	0
55	20231227	185700	1031889180	16130	16130	16130	16130	0
56	20231227	185600	1031889180	16130	16130	16130	16130	0
57	20231227	185500	1031889180	16130	16130	16130	16130	0
58	20231227	185400	1031889180	16130	16130	16130	16130	0
59	20231227	185300	1031889180	16130	16130	16130	16130	0
60	20231227	185200	1031889180	16130	16130	16130	16130	0
61	20231227	185100	1031889180	16130	16130	16130	16130	0
62	20231227	185000	1031889180	16130	16130	16130	16130	389
63	20231227	184900	1031889180	16130	16130	16130	16130	0
64	20231227	184800	1031889180	16130	16130	16130	16130	0
65	20231227	184700	1031889180	16130	16130	16130	16130	0
66	20231227	184600	1031889180	16130	16130	16130	16130	0
67	20231227	184500	1031889180	16130	16130	16130	16130	0
68	20231227	184400	1031889180	16130	16130	16130	16130	0
69	20231227	184300	1031889180	16130	16130	16130	16130	0
70	20231227	184200	1031889180	16130	16130	16130	16130	0
71	20231227	184100	1031889180	16130	16130	16130	16130	0
72	20231227	184000	1031889180	16130	16130	16130	16130	0
73	20231227	183900	1031889180	16130	16130	16130	16130	0
74	20231227	183800	1031889180	16130	16130	16130	16130	0
75	20231227	183700	1031889180	16130	16130	16130	16130	0
76	20231227	183600	1031889180	16130	16130	16130	16130	0
77	20231227	183500	1031889180	16130	16130	16130	16130	0
78	20231227	183400	1031889180	16130	16130	16130	16130	0
79	20231227	183300	1031889180	16130	16130	16130	16130	0
80	20231227	183200	1031889180	16130	16130	16130	16130	0
81	20231227	183100	1031889180	16130	16130	16130	16130	0
82	20231227	183000	1031889180	16130	16130	16130	16130	0
83	20231227	182900	1031889180	16130	16130	16130	16130	0
84	20231227	182800	1031889180	16130	16130	16130	16130	0
85	20231227	182700	1031889180	16130	16130	16130	16130	0
86	20231227	182600	1031889180	16130	16130	16130	16130	0
87	20231227	182500	1031889180	16130	16130	16130	16130	0
88	20231227	182400	1031889180	16130	16130	16130	16130	0
89	20231227	182300	1031889180	16130	16130	16130	16130	0
90	20231227	182200	1031889180	16130	16130	16130	16130	0
91	20231227	182100	1031889180	16130	16130	16130	16130	0
92	20231227	182000	1031889180	16130	16130	16130	16130	389
93	20231227	181900	1031889180	16130	16130	16130	16130	0
94	20231227	181800	1031889180	16130	16130	16130	16130	0
95	20231227	181700	1031889180	16130	16130	16130	16130	0
96	20231227	181600	1031889180	16130	16130	16130	16130	0
97	20231227	181500	1031889180	16130	16130	16130	16130	0
98	20231227	181400	1031889180	16130	16130	16130	16130	0
99	20231227	181300	1031889180	16130	16130	16130	16130	0
100	20231227	181200	1031889180	16130	16130	16130	16130	0
101	20231227	181100	1031889180	16130	16130	16130	16130	0
102	20231227	181000	1031889180	16130	16130	16130	16130	0
103	20231227	180900	1031889180	16130	16130	16130	16130	0
104	20231227	180800	1031889180	16130	16130	16130	16130	0
105	20231227	180700	1031889180	16130	16130	16130	16130	0
106	20231227	180600	1031889180	16130	16130	16130	16130	0
107	20231227	180500	1031889180	16130	16130	16130	16130	0
108	20231227	180400	1031889180	16130	16130	16130	16130	0
109	20231227	180300	1031889180	16130	16130	16130	16130	0
110	20231227	180200	1031889180	16130	16130	16130	16130	0
111	20231227	180100	1031889180	16130	16130	16130	16130	0
112	20231227	180000	1031889180	16130	16130	16130	16130	0
113	20231227	175900	1031889180	16130	16130	16130	16130	0
114	20231227	175800	1031889180	16130	16130	16130	16130	0
115	20231227	175700	1031889180	16130	16130	16130	16130	0
116	20231227	175600	1031889180	16130	16130	16130	16130	0
117	20231227	175500	1031889180	16130	16130	16130	16130	0
118	20231227	175400	1031889180	16130	16130	16130	16130	0
119	20231227	175300	1031889180	16130	16130	16130	16130	0
120	20231227	175200	1031889180	16130	16130	16130	16130	0
121	20231227	175100	1031889180	16130	16130	16130	16130	0
122	20231227	175000	1031889180	16130	16130	16130	16130	389
123	20231227	174900	1031889180	16130	16130	16130	16130	0
124	20231227	174800	1031889180	16130	16130	16130	16130	0
125	20231227	174700	1031889180	16130	16130	16130	16130	0
126	20231227	174600	1031889180	16130	16130	16130	16130	0
127	20231227	174500	1031889180	16130	16130	16130	16130	0
128	20231227	174400	1031889180	16130	16130	16130	16130	0
129	20231227	174300	1031889180	16130	16130	16130	16130	0
130	20231227	174200	1031889180	16130	16130	16130	16130	0
131	20231227	174100	1031889180	16130	16130	16130	16130	0
132	20231227	174000	1031889180	16130	16130	16130	16130	0
133	20231227	173900	1031889180	16130	16130	16130	16130	0
134	20231227	173800	1031889180	16130	16130	16130	16130	0
135	20231227	173700	1031889180	16130	16130	16130	16130	0
136	20231227	173600	1031889180	16130	16130	16130	16130	0
137	20231227	173500	1031889180	16130	16130	16130	16130	0
138	20231227	173400	1031889180	16130	16130	16130	16130	0
139	20231227	173300	1031889180	16130	16130	16130	16130	0
140	20231227	173200	1031889180	16130	16130	16130	16130	0
141	20231227	173100	1031889180	16130	16130	16130	16130	0
142	20231227	173000	1031889180	16130	16130	16130	16130	0
143	20231227	172900	1031889180	16130	16130	16130	16130	0
144	20231227	172800	1031889180	16130	16130	16130	16130	0
145	20231227	172700	1031889180	16130	16130	16130	16130	0
146	20231227	172600	1031889180	16130	16130	16130	16130	0
147	20231227	172500	1031889180	16130	16130	16130	16130	0
148	20231227	172400	1031889180	16130	16130	16130	16130	0
149	20231227	172300	1031889180	16130	16130	16130	16130	0
150	20231227	172200	1031889180	16130	16130	16130	16130	0
151	20231227	172100	1031889180	16130	16130	16130	16130	0
152	20231227	172000	1031889180	16130	16130	16130	16130	389
153	20231227	171900	1031889180	16130	16130	16130	16130	0
154	20231227	171800	1031889180	16130	16130	16130	16130	0
155	20231227	171700	1031889180	16130	16130	16130	16130	0
156	20231227	171600	1031889180	16130	16130	16130	16130	0
157	20231227	171500	1031889180	16130	16130	16130	16130	0
158	20231227	171400	1031889180	16130	16130	16130	16130	0
159	20231227	171300	1031889180	16130	16130	16130	16130	0
160	20231227	171200	1031889180	16130	16130	16130	16130	0
161	20231227	171100	1031889180	16130	16130	16130	16130	0
162	20231227	171000	1031889180	16130	16130	16130	16130	0
163	20231227	170900	1031889180	16130	16130	16130	16130	0
164	20231227	170800	1031889180	16130	16130	16130	16130	0
165	20231227	170700	1031889180	16130	16130	16130	16130	0
166	20231227	170600	1031889180	16130	16130	16130	16130	0
167	20231227	170500	1031889180	16130	16130	16130	16130	0
168	20231227	170400	1031889180	16130	16130	16130	16130	0
169	20231227	170300	1031889180	16130	16130	16130	16130	0
170	20231227	170200	1031889180	16130	16130	16130	16130	0
171	20231227	170100	1031889180	16130	16130	16130	16130	0
172	20231227	170000	1031889180	16130	16130	16130	16130	0
173	20231227	165900	1031889180	16130	16130	16130	16130	0
174	20231227	165800	1031889180	16130	16130	16130	16130	0
175	20231227	165700	1031889180	16130	16130	16130	16130	0
176	20231227	165600	1031889180	16130	16130	16130	16130	0
177	20231227	165500	1031889180	16130	16130	16130	16130	0
178	20231227	165400	1031889180	16130	16130	16130	16130	0
179	20231227	165300	1031889180	16130	16130	16130	16130	0
180	20231227	165200	1031889180	16130	16130	16130	16130	0
181	20231227	165100	1031889180	16130	16130	16130	16130	0
182	20231227	165000	1031889180	16130	16130	16130	16130	389
183	20231227	164900	1031889180	16130	16130	16130	16130	0
184	20231227	164800	1031889180	16130	16130	16130	16130	0
185	20231227	164700	1031889180	16130	16130	16130	16130	0
186	20231227	164600	1031889180	16130	16130	16130	16130	0
187	20231227	164500	1031889180	16130	16130	16130	16130	0
188	20231227	164400	1031889180	16130	16130	16130	16130	0
189	20231227	164300	1031889180	16130	16130	16130	16130	0
190	20231227	164200	1031889180	16130	16130	16130	16130	0
191	20231227	164100	1031889180	16130	16130	16130	16130	0
192	20231227	164000	1031889180	16130	16130	16130	16130	0
193	20231227	163900	1031889180	16130	16130	16130	16130	0
194	20231227	163800	1031889180	16130	16130	16130	16130	0
195	20231227	163700	1031889180	16130	16130	16130	16130	0
196	20231227	163600	1031889180	16130	16130	16130	16130	0
197	20231227	163500	1031889180	16130	16130	16130	16130	0
198	20231227	163400	1031889180	16130	16130	16130	16130	0
199	20231227	163300	1031889180	16130	16130	16130	16130	0
200	20231227	163200	1031889180	16130	16130	16130	16130	0
201	20231227	163100	1031889180	16130	16130	16130	16130	0
202	20231227	163000	1031889180	16130	16130	16130	16130	0
203	20231227	162900	1031889180	16130	16130	16130	16130	0
204	20231227	162800	1031889180	16130	16130	16130	16130	0
205	20231227	162700	1031889180	16130	16130	16130	16130	0
206	20231227	162600	1031889180	16130	16130	16130	16130	0
207	20231227	162500	1031889180	16130	16130	16130	16130	0
208	20231227	162400	1031889180	16130	16130	16130	16130	0
209	20231227	162300	1031889180	16130	16130	16130	16130	0
210	20231227	162200	1031889180	16130	16130	16130	16130	0
211	20231227	162100	1031889180	16130	16130	16130	16130	0
212	20231227	162000	1031889180	16130	16130	16130	16130	389
213	20231227	161900	1031889180	16130	16130	16130	16130	0
214	20231227	161800	1031889180	16130	16130	16130	16130	0
215	20231227	161700	1031889180	16130	16130	16130	16130	0
216	20231227	161600	1031889180	16130	16130	16130	16130	0
217	20231227	161500	1031889180	16130	16130	16130	16130	0
218	20231227	161400	1031889180	16130	16130	16130	16130	0
219	20231227	161300	1031889180	16130	16130	16130	16130	0
220	20231227	161200	1031889180	16130	16130	16130	16130	0
221	20231227	161100	1031889180	16130	16130	16130	16130	0
222	20231227	161000	1031889180	16130	16130	16130	16130	0
223	20231227	160900	1031889180	16130	16130	16130	16130	0
224	20231227	160800	1031889180	16130	16130	16130	16130	0
225	20231227	160700	1031889180	16130	16130	16130	16130	0
226	20231227	160600	1031889180	16130	16130	16130	16130	0
227	20231227	160500	1031889180	16130	16130	16130	16130	0
228	20231227	160400	1031889180	16130	16130	16130	16130	0
229	20231227	160300	1031889180	16130	16130	16130	16130	0
230	20231227	160200	1031889180	16130	16130	16130	16130	0
231	20231227	160100	1031889180	16130	16130	16130	16130	0
232	20231227	160000	1031889180	16130	16130	16130	16130	0
233	20231227	155900	1031889180	16130	16130	16130	16130	0
234	20231227	155800	1031889180	16130	16130	16130	16130	0
235	20231227	155700	1031889180	16130	16130	16130	16130	0
236	20231227	155600	1031889180	16130	16130	16130	16130	0
237	20231227	155500	1031889180	16130	16130	16130	16130	0
238	20231227	155400	1031889180	16130	16130	16130	16130	0
239	20231227	155300	1031889180	16130	16130	16130	16130	0
240	20231227	155200	1031889180	16130	16130	16130	16130	0
241	20231227	155100	1031889180	16130	16130	16130	16130	0
242	20231227	155000	1031889180	16130	16130	16130	16130	389
243	20231227	154900	1031889180	16130	16130	16130	16130	0
244	20231227	154800	1031889180	16130	16130	16130	16130	0
245	20231227	154700	1031889180	16130	16130	16130	16130	0
246	20231227	154600	1031889180	16130	16130	16130	16130	0
247	20231227	154500	1031889180	16130	16130	16130	16130	0
248	20231227	154400	1031889180	16130	16130	16130	16130	0
249	20231227	154300	1031889180	16130	16130	16130	16130	0
250	20231227	154200	1031889180	16130	16130	16130	16130	0
251	20231227	154100	1031889180	16130	16130	16130	16130	0
252	20231227	154000	1031889180	16130	16130	16130	16130	0
253	20231227	153900	1031889180	16130	16130	16130	16130	0
254	20231227	153800	1031889180	16130	16130	16130	16130	0
255	20231227	153700	1031889180	16130	16130	16130	16130	0
256	20231227	153600	1031889180	16130	16130	16130	16130	0
257	20231227	153500	1031889180	16130	16130	16130	16130	0
258	20231227	153400	1031889180	16130	16130	16130	16130	0
259	20231227	153300	1031889180	16130	16130	16130	16130	0
260	20231227	153200	1031889180	16130	16130	16130	16130	0
261	20231227	153100	1031889180	16130	16130	16130	16130	0
262	20231227	153000	1031889180	16130	16130	16130	16130	389
263	20231227	152900	1025614610	16130	16130	16130	16130	0
264	20231227	152800	1025614610	16130	16130	16130	16130	0
265	20231227	152700	1025614610	16130	16130	16130	16130	0
266	20231227	152600	1025614610	16130	16130	16130	16130	0
267	20231227	152500	1025614610	16130	16130	16130	16130	0
268	20231227	152400	1025614610	16130	16130	16130	16130	0
269	20231227	152300	1025614610	16130	16130	16130	16130	0
270	20231227	152200	1025614610	16130	16130	16130	16130	0
271	20231227	152100	1025614610	16130	16130	16130	16130	0
272	20231227	152000	1025614610	16130	16130	16130	16130	0
273	20231227	151900	1025614610	16130	16130	16140	16130	287
274	20231227	151800	1020985060	16140	16130	16140	16130	31
275	20231227	151700	1020484770	16130	16140	16140	16130	14
276	20231227	151600	1020258850	16130	16120	16130	16120	283
277	20231227	151500	1015695700	16110	16090	16110	16090	498
278	20231227	151400	1007679980	16090	16090	16090	16090	20
279	20231227	151300	1007358180	16090	16090	16090	16090	206
280	20231227	151200	1004043640	16090	16090	16090	16090	9
281	20231227	151100	1003898830	16100	16100	16100	16100	112
282	20231227	151000	1002095630	16110	16120	16120	16110	12
283	20231227	150900	1001902220	16120	16120	16120	16120	351
284	20231227	150800	996244100	16130	16120	16130	16120	107
285	20231227	150700	994519250	16120	16120	16120	16120	60
286	20231227	150600	993552050	16120	16120	16120	16120	10
287	20231227	150500	993390850	16130	16130	16130	16100	422
288	20231227	150400	986592990	16120	16120	16120	16120	119
289	20231227	150300	984674710	16110	16130	16130	16110	6
290	20231227	150200	984578030	16100	16140	16140	16100	15
291	20231227	150100	984336380	16150	16160	16160	16150	111
292	20231227	150000	982543230	16160	16160	16160	16160	1
293	20231227	145900	982527070	16170	16170	16170	16170	1
294	20231227	145800	982510900	16170	16160	16170	16160	330
295	20231227	145700	977178050	16160	16160	16160	16160	80
296	20231227	145600	975885250	16100	16100	16100	16100	121
297	20231227	145500	973937150	16100	16100	16100	16100	0
298	20231227	145400	973937150	16100	16100	16100	16100	161
299	20231227	145300	971345050	16110	16140	16180	16110	2253
300	20231227	145200	934934690	16140	16140	16140	16140	2
301	20231227	145100	934902410	16100	16100	16100	16100	1
302	20231227	145000	934886310	16100	16150	16150	16100	127
303	20231227	144900	932836310	16170	16170	16170	16170	0
304	20231227	144800	932836310	16170	16100	16170	16100	1909
305	20231227	144700	902060160	16100	16100	16100	16100	102
306	20231227	144600	900417960	16110	16100	16110	16100	651
307	20231227	144500	889936260	16110	16050	16110	16050	608
308	20231227	144400	880158130	16050	16050	16050	16050	1
309	20231227	144300	880142080	16070	16070	16070	16070	20
310	20231227	144200	879820680	16060	16060	16060	16060	6
311	20231227	144100	879724320	16060	16060	16060	16060	56
312	20231227	144000	878824960	16050	16050	16050	16050	339
313	20231227	143900	873384010	16060	16060	16060	16060	4
314	20231227	143800	873319770	16060	16060	16060	16060	10
315	20231227	143700	873159170	16060	16060	16060	16060	64
316	20231227	143600	872131330	16070	16070	16070	16070	0
317	20231227	143500	872131330	16070	16070	16070	16070	1
318	20231227	143400	872115260	16070	16080	16080	16070	161
319	20231227	143300	869526580	16080	16070	16100	16070	555
320	20231227	143200	860598980	16070	16060	16070	16060	822
321	20231227	143100	847396790	16060	16060	16060	16060	306
322	20231227	143000	842482430	16070	16070	16070	16070	9
323	20231227	142900	842337800	16070	16070	16070	16070	179
324	20231227	142800	839461270	16080	16080	16080	16080	0
325	20231227	142700	839461270	16080	16060	16080	16060	297
326	20231227	142600	834689940	16050	16050	16050	16050	0
327	20231227	142500	834689940	16050	16050	16050	16050	0
328	20231227	142400	834689940	16050	16050	16050	16050	319
329	20231227	142300	829569990	16050	16050	16050	16050	63
330	20231227	142200	828558840	16050	16050	16050	16050	2
331	20231227	142100	828526740	16050	16040	16050	16040	7
332	20231227	142000	828414400	16050	16050	16050	16050	0
333	20231227	141900	828414400	16050	16020	16050	16020	30
334	20231227	141800	827933480	16020	15970	16020	15970	116
335	20231227	141700	826080830	15950	15950	15950	15950	0
336	20231227	141600	826080830	15950	15950	15950	15950	0
337	20231227	141500	826080830	15950	15950	15950	15950	20
338	20231227	141400	825761830	16010	16010	16010	16010	0
339	20231227	141300	825761830	16010	16010	16010	16010	0
340	20231227	141200	825761830	16010	16010	16010	16010	0
341	20231227	141100	825761830	16010	16000	16010	15920	1106
342	20231227	141000	808124750	16000	16000	16000	16000	0
343	20231227	140900	808124750	16000	15950	16000	15950	159
344	20231227	140800	805588450	16000	15960	16000	15950	544
345	20231227	140700	796906340	15960	15960	15960	15960	18
346	20231227	140600	796619060	15960	15960	15960	15960	0
347	20231227	140500	796619060	15960	15960	15960	15960	200
348	20231227	140400	793427060	15960	15960	15960	15960	0
349	20231227	140300	793427060	15960	16010	16010	15960	695
350	20231227	140200	782326410	16010	16010	16010	16010	0
351	20231227	140100	782326410	16010	16000	16010	15960	1047
352	20231227	140000	765604170	15970	15990	15990	15970	316
353	20231227	135900	760555410	16000	16000	16000	16000	0
354	20231227	135800	760555410	16000	15960	16000	15960	126
355	20231227	135700	758543410	15960	16000	16000	15960	1030
356	20231227	135600	742085050	16010	16010	16010	16010	0
357	20231227	135500	742085050	16010	16010	16010	16010	0
358	20231227	135400	742085050	16010	16010	16010	16010	0
359	20231227	135300	742085050	16010	16000	16010	15960	1001
360	20231227	135200	726098320	16010	16010	16010	16010	21
361	20231227	135100	725762110	16010	16010	16010	16010	0
362	20231227	135000	725762110	16010	16010	16010	16010	10
363	20231227	134900	725602010	16010	16030	16030	16010	510
364	20231227	134800	717433490	16020	16020	16020	16020	50
365	20231227	134700	716632490	16030	16030	16030	16030	0
366	20231227	134600	716632490	16030	16040	16040	16030	6
367	20231227	134500	716536300	16030	16030	16030	16030	0
368	20231227	134400	716536300	16030	16030	16030	16030	5
369	20231227	134300	716456150	16030	16030	16030	16030	0
370	20231227	134200	716456150	16030	16030	16030	16030	0
371	20231227	134100	716456150	16030	16030	16030	16030	0
372	20231227	134000	716456150	16030	16030	16030	16030	0
373	20231227	133900	716456150	16030	16020	16030	16020	155
374	20231227	133800	713973000	16030	16030	16030	16030	0
375	20231227	133700	713973000	16030	16020	16030	16020	82
376	20231227	133600	712659350	16020	16030	16030	16020	130
377	20231227	133500	710575510	16030	16030	16030	16030	50
378	20231227	133400	709774010	16030	16020	16030	16020	182
379	20231227	133300	706857440	16020	16020	16020	16020	0
380	20231227	133200	706857440	16020	16020	16020	16020	0
381	20231227	133100	706857440	16020	16020	16020	16020	1
382	20231227	133000	706841420	16020	16020	16020	16020	0
383	20231227	132900	706841420	16020	16020	16020	16020	113
384	20231227	132800	705031160	16010	16010	16010	16010	313
385	20231227	132700	700020030	16000	16000	16000	16000	0
386	20231227	132600	700020030	16000	15980	16000	15980	500
387	20231227	132500	692023290	15990	15990	15990	15990	27
388	20231227	132400	691591560	15990	15990	15990	15990	0
389	20231227	132300	691591560	15990	15990	15990	15990	0
390	20231227	132200	691591560	15990	15990	15990	15990	5
391	20231227	132100	691511610	15990	15990	15990	15990	0
392	20231227	132000	691511610	15990	15990	15990	15990	0
393	20231227	131900	691511610	15990	15990	15990	15990	0
394	20231227	131800	691511610	15990	15950	15990	15950	54
395	20231227	131700	690649110	15950	15950	15950	15950	0
396	20231227	131600	690649110	15950	15990	15990	15950	37
397	20231227	131500	690058440	15990	15990	15990	15990	0
398	20231227	131400	690058440	15990	15990	15990	15990	0
399	20231227	131300	690058440	15990	15990	15990	15990	0
400	20231227	131200	690058440	15990	15990	15990	15990	0
401	20231227	131100	690058440	15990	15990	15990	15990	163
402	20231227	131000	687452070	15990	15990	15990	15990	14
403	20231227	130900	687228210	16000	16000	16000	16000	39
404	20231227	130800	686604210	16010	16010	16010	16010	0
405	20231227	130700	686604210	16010	16010	16010	16010	3
406	20231227	130600	686556180	16000	16000	16000	16000	0
407	20231227	130500	686556180	16000	16000	16000	16000	0
408	20231227	130400	686556180	16000	16010	16010	16000	50
409	20231227	130300	685755880	16010	16020	16020	16010	56
410	20231227	130200	684858850	16030	16020	16030	16020	11
411	20231227	130100	684682530	16020	16020	16020	16020	4
412	20231227	130000	684618450	16020	16020	16020	16020	0
413	20231227	125900	684618450	16020	16020	16020	16020	0
414	20231227	125800	684618450	16020	16010	16020	16010	279
415	20231227	125700	680151650	16010	16010	16010	16010	0
416	20231227	125600	680151650	16010	16000	16010	16000	73
417	20231227	125500	678983530	15990	15990	15990	15990	9
418	20231227	125400	678839620	15990	15990	15990	15990	0
419	20231227	125300	678839620	15990	15990	15990	15990	0
420	20231227	125200	678839620	15990	15990	15990	15990	5
421	20231227	125100	678759670	15990	15990	15990	15990	0
422	20231227	125000	678759670	15990	15990	15990	15990	0
423	20231227	124900	678759670	15990	15990	15990	15990	0
424	20231227	124800	678759670	15990	15990	15990	15990	0
425	20231227	124700	678759670	15990	15990	15990	15990	10
426	20231227	124600	678599770	15990	15990	15990	15990	0
427	20231227	124500	678599770	15990	15990	15990	15990	25
428	20231227	124400	678200020	15980	15980	15980	15980	207
429	20231227	124300	674892160	15980	15980	15980	15980	0
430	20231227	124200	674892160	15980	15980	15980	15980	0
431	20231227	124100	674892160	15980	15980	15980	15980	1
432	20231227	124000	674876180	15950	15950	15950	15950	1
433	20231227	123900	674860230	15950	15950	15950	15950	460
434	20231227	123800	667523230	15950	15950	15950	15950	0
435	20231227	123700	667523230	15950	15950	15950	15950	0
436	20231227	123600	667523230	15950	15950	15950	15950	148
437	20231227	123500	665162630	15990	15990	15990	15990	0
438	20231227	123400	665162630	15990	15990	15990	15990	0
439	20231227	123300	665162630	15990	15990	15990	15990	53
440	20231227	123200	664315160	15990	15990	15990	15990	60
441	20231227	123100	663355760	15990	15990	15990	15990	100
442	20231227	123000	661756760	15980	15980	15980	15980	0
443	20231227	122900	661756760	15980	15980	15980	15980	0
444	20231227	122800	661756760	15980	15980	15980	15980	0
445	20231227	122700	661756760	15980	15980	15980	15980	1
446	20231227	122600	661740780	15980	15980	15980	15980	0
447	20231227	122500	661740780	15980	15980	15980	15980	51
448	20231227	122400	660925800	15970	15970	15970	15970	1
449	20231227	122300	660909830	15960	15970	15970	15960	8
450	20231227	122200	660782130	15900	15910	15910	15900	108
451	20231227	122100	659064620	15890	15890	15890	15890	0
452	20231227	122000	659064620	15890	15960	15960	15890	3398
453	20231227	121900	605011490	16000	16000	16000	16000	0
454	20231227	121800	605011490	16000	16000	16000	16000	0
455	20231227	121700	605011490	16000	16000	16000	16000	0
456	20231227	121600	605011490	16000	15990	16000	15990	697
457	20231227	121500	593865200	15990	15990	15990	15990	0
458	20231227	121400	593865200	15990	15990	15990	15990	20
459	20231227	121300	593545400	15990	15970	15990	15970	50
460	20231227	121200	592745920	15960	15960	15960	15960	0
461	20231227	121100	592745920	15960	15960	15960	15960	0
462	20231227	121000	592745920	15960	15960	15960	15960	0
463	20231227	120900	592745920	15960	15960	15960	15960	0
464	20231227	120800	592745920	15960	15930	15960	15930	54
465	20231227	120700	591885550	15920	15920	15920	15920	0
466	20231227	120600	591885550	15920	15920	15920	15920	0
467	20231227	120500	591885550	15920	15920	15920	15920	0
468	20231227	120400	591885550	15920	15920	15920	15920	0
469	20231227	120300	591885550	15920	15930	15930	15920	300
470	20231227	120200	587107030	15960	15960	15960	15960	1
471	20231227	120100	587091070	15930	15930	15930	15930	0
472	20231227	120000	587091070	15930	15920	15930	15920	15
473	20231227	115900	586852150	15920	15920	15920	15920	0
474	20231227	115800	586852150	15920	15920	15920	15920	0
475	20231227	115700	586852150	15920	15920	15920	15920	0
476	20231227	115600	586852150	15920	15920	15920	15920	0
477	20231227	115500	586852150	15920	15920	15920	15920	1
478	20231227	115400	586836230	15920	15920	15920	15920	18
479	20231227	115300	586549670	15970	15970	15970	15970	0
480	20231227	115200	586549670	15970	15970	15970	15970	0
481	20231227	115100	586549670	15970	15970	15970	15970	0
482	20231227	115000	586549670	15970	15970	15970	15970	0
483	20231227	114900	586549670	15970	15970	15970	15970	0
484	20231227	114800	586549670	15970	15970	15970	15970	12
485	20231227	114700	586358030	15920	15920	15920	15920	0
486	20231227	114600	586358030	15920	15930	15930	15920	160
487	20231227	114500	583809630	15930	15930	15930	15930	1
488	20231227	114400	583793700	15980	15980	15980	15980	0
489	20231227	114300	583793700	15980	15980	15980	15980	1
490	20231227	114200	583777720	15980	15920	15980	15920	1281
491	20231227	114100	563383640	15920	15920	15920	15920	0
492	20231227	114000	563383640	15920	15950	15950	15920	250
493	20231227	113900	559400320	15950	15950	15950	15950	0
494	20231227	113800	559400320	15950	15950	15950	15950	18
495	20231227	113700	559113220	16000	16000	16000	16000	0
496	20231227	113600	559113220	16000	16000	16000	16000	0
497	20231227	113500	559113220	16000	16000	16000	16000	0
498	20231227	113400	559113220	16000	16000	16000	16000	0
499	20231227	113300	559113220	16000	16000	16000	16000	0
500	20231227	113200	559113220	16000	15990	16000	15990	20
501	20231227	113100	558793240	16000	16000	16000	16000	0
502	20231227	113000	558793240	16000	16000	16000	16000	0
503	20231227	112900	558793240	16000	16000	16000	16000	30
504	20231227	112800	558313240	16000	16000	16000	16000	0
505	20231227	112700	558313240	16000	15980	16000	15980	100
506	20231227	112600	556714510	15980	15980	15980	15980	0
507	20231227	112500	556714510	15980	15980	15980	15980	1
508	20231227	112400	556698530	15980	15980	15980	15980	0
509	20231227	112300	556698530	15980	15980	15980	15980	0
510	20231227	112200	556698530	15980	15980	15980	15980	132
511	20231227	112100	554589170	15980	15980	15980	15980	14
512	20231227	112000	554365450	15980	15980	15980	15980	5
513	20231227	111900	554285550	15980	15970	15980	15900	2832
514	20231227	111800	509230770	15970	15970	15970	15970	0
515	20231227	111700	509230770	15970	15970	15970	15970	9
516	20231227	111600	509087040	15980	15990	15990	15980	88
517	20231227	111500	507680730	15990	15980	15990	15980	32
518	20231227	111400	507169350	15980	15980	15980	15980	186
519	20231227	111300	504197070	15940	15940	15940	15940	0
520	20231227	111200	504197070	15940	15940	15940	15940	0
521	20231227	111100	504197070	15940	15940	15940	15940	103
522	20231227	111000	502555250	15940	15940	15940	15940	3
523	20231227	110900	502507430	15930	15930	15930	15930	0
524	20231227	110800	502507430	15930	15930	15930	15930	1
525	20231227	110700	502491500	15930	15930	15930	15930	18
526	20231227	110600	502204760	15900	15900	15900	15900	0
527	20231227	110500	502204760	15900	15900	15900	15900	0
528	20231227	110400	502204760	15900	15900	15900	15900	0
529	20231227	110300	502204760	15900	15900	15900	15900	0
530	20231227	110200	502204760	15900	15900	15900	15900	0
531	20231227	110100	502204760	15900	15900	15900	15900	0
532	20231227	110000	502204760	15900	15900	15900	15900	0
533	20231227	105900	502204760	15900	15900	15900	15900	0
534	20231227	105800	502204760	15900	15900	15910	15900	61
535	20231227	105700	501234810	15910	15910	15910	15910	170
536	20231227	105600	498530110	15900	15900	15900	15900	0
537	20231227	105500	498530110	15900	15900	15900	15900	0
538	20231227	105400	498530110	15900	15900	15900	15900	0
539	20231227	105300	498530110	15900	15900	15900	15900	1
540	20231227	105200	498514210	15900	15900	15900	15900	0
541	20231227	105100	498514210	15900	15900	15900	15890	85
542	20231227	105000	497162810	15880	15940	15940	15880	606
543	20231227	104900	487526150	15940	15940	15940	15940	1
544	20231227	104800	487510210	15940	15940	15940	15940	7
545	20231227	104700	487398630	15940	15940	15940	15930	108
546	20231227	104600	485677160	15940	15940	15940	15940	1
547	20231227	104500	485661220	15940	15940	15940	15940	18
548	20231227	104400	485374300	15940	15940	15940	15940	100
549	20231227	104300	483780300	15940	15940	15940	15940	0
550	20231227	104200	483780300	15940	15940	15940	15940	5
551	20231227	104100	483700600	15950	15950	15950	15950	0
552	20231227	104000	483700600	15950	15950	15950	15950	1
553	20231227	103900	483684650	15950	15950	15950	15950	356
554	20231227	103800	478006450	15950	15950	15950	15950	50
555	20231227	103700	477208950	15950	15950	15950	15950	0
556	20231227	103600	477208950	15950	15980	15980	15950	339
557	20231227	103500	471796230	15950	15980	15980	15950	103
558	20231227	103400	470153290	15970	15970	15970	15970	0
559	20231227	103300	470153290	15970	15950	15970	15950	11
560	20231227	103200	469977640	15970	15950	15970	15950	101
561	20231227	103100	468365250	15960	15960	15960	15960	0
562	20231227	103000	468365250	15960	15960	15960	15960	25
563	20231227	102900	467966250	15950	15950	15950	15950	4
564	20231227	102800	467902450	15940	15940	15940	15940	25
565	20231227	102700	467503950	15960	15960	15960	15960	0
566	20231227	102600	467503950	15960	15920	15960	15920	23
567	20231227	102500	467136910	15920	15920	15920	15920	152
568	20231227	102400	464717070	15910	15910	15910	15910	47
569	20231227	102300	463969300	15930	15930	15930	15920	108
570	20231227	102200	462248920	15900	15900	15900	15900	0
571	20231227	102100	462248920	15900	15900	15930	15900	22
572	20231227	102000	461898910	15880	15880	15880	15880	0
573	20231227	101900	461898910	15880	15880	15880	15880	0
574	20231227	101800	461898910	15880	15920	15920	15870	215
575	20231227	101700	458483480	15920	15900	15920	15900	32
576	20231227	101600	457974220	15890	15890	15890	15890	0
577	20231227	101500	457974220	15890	15890	15890	15890	11
578	20231227	101400	457799430	15890	15910	15910	15890	153
579	20231227	101300	455368140	15920	15920	15920	15920	191
580	20231227	101200	452327420	15980	15980	15980	15980	1
581	20231227	101100	452311440	15900	15900	15900	15900	0
582	20231227	101000	452311440	15900	15900	15900	15900	139
583	20231227	100900	450101340	15910	15910	15910	15910	0
584	20231227	100800	450101340	15910	15860	15910	15860	1223
585	20231227	100700	430704060	15860	15860	15860	15850	1479
586	20231227	100600	407249040	15850	15850	15850	15850	0
587	20231227	100500	407249040	15850	15850	15850	15850	50
588	20231227	100400	406456540	15850	15850	15850	15850	132
589	20231227	100300	404364340	15840	15860	15860	15840	59
590	20231227	100200	403428780	15860	15850	15860	15830	368
591	20231227	100100	397598920	15840	15840	15840	15840	88
592	20231227	100000	396205000	15840	15900	15900	15840	1377
593	20231227	095900	374341630	15900	15900	15900	15900	230
594	20231227	095800	370684630	15900	15900	15900	15890	362
595	20231227	095700	364928920	15910	15910	15910	15910	0
596	20231227	095600	364928920	15910	15910	15910	15910	0
597	20231227	095500	364928920	15910	15920	15920	15910	721
598	20231227	095400	353456670	15920	15920	15920	15920	0
599	20231227	095300	353456670	15920	15920	15920	15910	625
600	20231227	095200	343511290	15920	15930	15930	15920	176
601	20231227	095100	340708050	15980	15990	15990	15980	6
602	20231227	095000	340612120	15930	15930	15930	15930	45
603	20231227	094900	339895270	15930	15930	15930	15930	0
604	20231227	094800	339895270	15930	15930	15930	15930	0
605	20231227	094700	339895270	15930	15990	15990	15930	529
606	20231227	094600	331460200	15990	15990	15990	15990	0
607	20231227	094500	331460200	15990	15940	15990	15940	103
608	20231227	094400	329813280	15940	15980	16050	15940	604
609	20231227	094300	320180690	15910	15920	15920	15910	50
610	20231227	094200	319385090	15910	15980	16000	15910	2266
611	20231227	094100	283257150	15980	15980	15980	15980	90
612	20231227	094000	281818950	15970	15970	15970	15970	1
613	20231227	093900	281802980	15960	16060	16060	15960	846
614	20231227	093800	268300720	16060	16060	16060	16060	0
615	20231227	093700	268300720	16060	16060	16060	16060	2
616	20231227	093600	268268600	15960	15960	15960	15960	670
617	20231227	093500	257575400	15960	15960	15960	15960	307
618	20231227	093400	252675680	15960	15960	15960	15960	1280
619	20231227	093300	232246880	15960	15970	16050	15960	647
620	20231227	093200	221918200	15970	15980	15980	15970	21
621	20231227	093100	221582820	15970	15980	15980	15970	287
622	20231227	093000	216999130	15970	15980	15980	15970	309
623	20231227	092900	212061400	15980	15980	15980	15980	0
624	20231227	092800	212061400	15980	15990	15990	15980	2
625	20231227	092700	212029430	15980	16150	16150	15980	422
626	20231227	092600	205231860	16150	16130	16150	16130	189
627	20231227	092500	202180500	16120	16080	16120	16080	1836
628	20231227	092400	172640060	16080	16050	16080	16050	214
629	20231227	092300	169201070	16080	16050	16080	16050	12
630	20231227	092200	169008170	16050	16040	16050	16040	532
631	20231227	092100	160472410	16030	16040	16040	16030	132
632	20231227	092000	158355450	16050	16050	16050	16050	2
633	20231227	091900	158323350	16050	16070	16070	15920	4260
634	20231227	091800	90318750	16060	16060	16060	16060	0
635	20231227	091700	90318750	16060	16060	16060	16060	0
636	20231227	091600	90318750	16060	16060	16060	16060	0
637	20231227	091500	90318750	16060	16090	16090	16060	248
638	20231227	091400	86331380	16090	16140	16140	16090	280
639	20231227	091300	81813180	16120	16140	16140	16090	468
640	20231227	091200	74277390	16130	16130	16130	16130	0
641	20231227	091100	74277390	16130	16150	16150	16130	548
642	20231227	091000	65428290	16170	16150	16170	16150	452
643	20231227	090900	58127280	16150	16110	16150	16110	530
644	20231227	090800	49576100	16100	16090	16100	16090	173
645	20231227	090700	46790810	16100	16100	16100	16100	8
646	20231227	090600	46662010	16100	16090	16100	16090	145
647	20231227	090500	44327940	16090	16050	16090	16050	391
648	20231227	090400	38042150	16050	15990	16050	15990	1161
649	20231227	090300	19462020	15920	15920	15920	15920	0
650	20231227	090200	19462020	15920	15930	15930	15910	749
651	20231227	090100	7542020	15930	15930	15930	15930	90
652	20231227	090000	6108320	15900	15990	15990	15880	384