KissMeData/264660/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	204500	160401640	12910	12910	12910	12910	92
3	20231227	204400	160401640	12910	12910	12910	12910	0
4	20231227	204300	160401640	12910	12910	12910	12910	0
5	20231227	204200	160401640	12910	12910	12910	12910	0
6	20231227	204100	160401640	12910	12910	12910	12910	0
7	20231227	204000	160401640	12910	12910	12910	12910	0
8	20231227	203900	160401640	12910	12910	12910	12910	0
9	20231227	203800	160401640	12910	12910	12910	12910	0
10	20231227	203700	160401640	12910	12910	12910	12910	0
11	20231227	203600	160401640	12910	12910	12910	12910	0
12	20231227	203500	160401640	12910	12910	12910	12910	0
13	20231227	203400	160401640	12910	12910	12910	12910	0
14	20231227	203300	160401640	12910	12910	12910	12910	0
15	20231227	203200	160401640	12910	12910	12910	12910	0
16	20231227	203100	160401640	12910	12910	12910	12910	0
17	20231227	203000	160401640	12910	12910	12910	12910	0
18	20231227	202900	160401640	12910	12910	12910	12910	0
19	20231227	202800	160401640	12910	12910	12910	12910	0
20	20231227	202700	160401640	12910	12910	12910	12910	0
21	20231227	202600	160401640	12910	12910	12910	12910	0
22	20231227	202500	160401640	12910	12910	12910	12910	0
23	20231227	202400	160401640	12910	12910	12910	12910	0
24	20231227	202300	160401640	12910	12910	12910	12910	0
25	20231227	202200	160401640	12910	12910	12910	12910	0
26	20231227	202100	160401640	12910	12910	12910	12910	0
27	20231227	202000	160401640	12910	12910	12910	12910	0
28	20231227	201900	160401640	12910	12910	12910	12910	0
29	20231227	201800	160401640	12910	12910	12910	12910	0
30	20231227	201700	160401640	12910	12910	12910	12910	0
31	20231227	201600	160401640	12910	12910	12910	12910	0
32	20231227	201500	160401640	12910	12910	12910	12910	92
33	20231227	201400	160401640	12910	12910	12910	12910	0
34	20231227	201300	160401640	12910	12910	12910	12910	0
35	20231227	201200	160401640	12910	12910	12910	12910	0
36	20231227	201100	160401640	12910	12910	12910	12910	0
37	20231227	201000	160401640	12910	12910	12910	12910	0
38	20231227	200900	160401640	12910	12910	12910	12910	0
39	20231227	200800	160401640	12910	12910	12910	12910	0
40	20231227	200700	160401640	12910	12910	12910	12910	0
41	20231227	200600	160401640	12910	12910	12910	12910	0
42	20231227	200500	160401640	12910	12910	12910	12910	0
43	20231227	200400	160401640	12910	12910	12910	12910	0
44	20231227	200300	160401640	12910	12910	12910	12910	0
45	20231227	200200	160401640	12910	12910	12910	12910	0
46	20231227	200100	160401640	12910	12910	12910	12910	0
47	20231227	200000	160401640	12910	12910	12910	12910	0
48	20231227	195900	160401640	12910	12910	12910	12910	0
49	20231227	195800	160401640	12910	12910	12910	12910	0
50	20231227	195700	160401640	12910	12910	12910	12910	0
51	20231227	195600	160401640	12910	12910	12910	12910	0
52	20231227	195500	160401640	12910	12910	12910	12910	0
53	20231227	195400	160401640	12910	12910	12910	12910	0
54	20231227	195300	160401640	12910	12910	12910	12910	0
55	20231227	195200	160401640	12910	12910	12910	12910	0
56	20231227	195100	160401640	12910	12910	12910	12910	0
57	20231227	195000	160401640	12910	12910	12910	12910	0
58	20231227	194900	160401640	12910	12910	12910	12910	0
59	20231227	194800	160401640	12910	12910	12910	12910	0
60	20231227	194700	160401640	12910	12910	12910	12910	0
61	20231227	194600	160401640	12910	12910	12910	12910	0
62	20231227	194500	160401640	12910	12910	12910	12910	92
63	20231227	194400	160401640	12910	12910	12910	12910	0
64	20231227	194300	160401640	12910	12910	12910	12910	0
65	20231227	194200	160401640	12910	12910	12910	12910	0
66	20231227	194100	160401640	12910	12910	12910	12910	0
67	20231227	194000	160401640	12910	12910	12910	12910	0
68	20231227	193900	160401640	12910	12910	12910	12910	0
69	20231227	193800	160401640	12910	12910	12910	12910	0
70	20231227	193700	160401640	12910	12910	12910	12910	0
71	20231227	193600	160401640	12910	12910	12910	12910	0
72	20231227	193500	160401640	12910	12910	12910	12910	0
73	20231227	193400	160401640	12910	12910	12910	12910	0
74	20231227	193300	160401640	12910	12910	12910	12910	0
75	20231227	193200	160401640	12910	12910	12910	12910	0
76	20231227	193100	160401640	12910	12910	12910	12910	0
77	20231227	193000	160401640	12910	12910	12910	12910	0
78	20231227	192900	160401640	12910	12910	12910	12910	0
79	20231227	192800	160401640	12910	12910	12910	12910	0
80	20231227	192700	160401640	12910	12910	12910	12910	0
81	20231227	192600	160401640	12910	12910	12910	12910	0
82	20231227	192500	160401640	12910	12910	12910	12910	0
83	20231227	192400	160401640	12910	12910	12910	12910	0
84	20231227	192300	160401640	12910	12910	12910	12910	0
85	20231227	192200	160401640	12910	12910	12910	12910	0
86	20231227	192100	160401640	12910	12910	12910	12910	0
87	20231227	192000	160401640	12910	12910	12910	12910	0
88	20231227	191900	160401640	12910	12910	12910	12910	0
89	20231227	191800	160401640	12910	12910	12910	12910	0
90	20231227	191700	160401640	12910	12910	12910	12910	0
91	20231227	191600	160401640	12910	12910	12910	12910	0
92	20231227	191500	160401640	12910	12910	12910	12910	92
93	20231227	191400	160401640	12910	12910	12910	12910	0
94	20231227	191300	160401640	12910	12910	12910	12910	0
95	20231227	191200	160401640	12910	12910	12910	12910	0
96	20231227	191100	160401640	12910	12910	12910	12910	0
97	20231227	191000	160401640	12910	12910	12910	12910	0
98	20231227	190900	160401640	12910	12910	12910	12910	0
99	20231227	190800	160401640	12910	12910	12910	12910	0
100	20231227	190700	160401640	12910	12910	12910	12910	0
101	20231227	190600	160401640	12910	12910	12910	12910	0
102	20231227	190500	160401640	12910	12910	12910	12910	0
103	20231227	190400	160401640	12910	12910	12910	12910	0
104	20231227	190300	160401640	12910	12910	12910	12910	0
105	20231227	190200	160401640	12910	12910	12910	12910	0
106	20231227	190100	160401640	12910	12910	12910	12910	0
107	20231227	190000	160401640	12910	12910	12910	12910	0
108	20231227	185900	160401640	12910	12910	12910	12910	0
109	20231227	185800	160401640	12910	12910	12910	12910	0
110	20231227	185700	160401640	12910	12910	12910	12910	0
111	20231227	185600	160401640	12910	12910	12910	12910	0
112	20231227	185500	160401640	12910	12910	12910	12910	0
113	20231227	185400	160401640	12910	12910	12910	12910	0
114	20231227	185300	160401640	12910	12910	12910	12910	0
115	20231227	185200	160401640	12910	12910	12910	12910	0
116	20231227	185100	160401640	12910	12910	12910	12910	0
117	20231227	185000	160401640	12910	12910	12910	12910	0
118	20231227	184900	160401640	12910	12910	12910	12910	0
119	20231227	184800	160401640	12910	12910	12910	12910	0
120	20231227	184700	160401640	12910	12910	12910	12910	0
121	20231227	184600	160401640	12910	12910	12910	12910	0
122	20231227	184500	160401640	12910	12910	12910	12910	92
123	20231227	184400	160401640	12910	12910	12910	12910	0
124	20231227	184300	160401640	12910	12910	12910	12910	0
125	20231227	184200	160401640	12910	12910	12910	12910	0
126	20231227	184100	160401640	12910	12910	12910	12910	0
127	20231227	184000	160401640	12910	12910	12910	12910	0
128	20231227	183900	160401640	12910	12910	12910	12910	0
129	20231227	183800	160401640	12910	12910	12910	12910	0
130	20231227	183700	160401640	12910	12910	12910	12910	0
131	20231227	183600	160401640	12910	12910	12910	12910	0
132	20231227	183500	160401640	12910	12910	12910	12910	0
133	20231227	183400	160401640	12910	12910	12910	12910	0
134	20231227	183300	160401640	12910	12910	12910	12910	0
135	20231227	183200	160401640	12910	12910	12910	12910	0
136	20231227	183100	160401640	12910	12910	12910	12910	0
137	20231227	183000	160401640	12910	12910	12910	12910	0
138	20231227	182900	160401640	12910	12910	12910	12910	0
139	20231227	182800	160401640	12910	12910	12910	12910	0
140	20231227	182700	160401640	12910	12910	12910	12910	0
141	20231227	182600	160401640	12910	12910	12910	12910	0
142	20231227	182500	160401640	12910	12910	12910	12910	0
143	20231227	182400	160401640	12910	12910	12910	12910	0
144	20231227	182300	160401640	12910	12910	12910	12910	0
145	20231227	182200	160401640	12910	12910	12910	12910	0
146	20231227	182100	160401640	12910	12910	12910	12910	0
147	20231227	182000	160401640	12910	12910	12910	12910	0
148	20231227	181900	160401640	12910	12910	12910	12910	0
149	20231227	181800	160401640	12910	12910	12910	12910	0
150	20231227	181700	160401640	12910	12910	12910	12910	0
151	20231227	181600	160401640	12910	12910	12910	12910	0
152	20231227	181500	160401640	12910	12910	12910	12910	92
153	20231227	181400	160401640	12910	12910	12910	12910	0
154	20231227	181300	160401640	12910	12910	12910	12910	0
155	20231227	181200	160401640	12910	12910	12910	12910	0
156	20231227	181100	160401640	12910	12910	12910	12910	0
157	20231227	181000	160401640	12910	12910	12910	12910	0
158	20231227	180900	160401640	12910	12910	12910	12910	0
159	20231227	180800	160401640	12910	12910	12910	12910	0
160	20231227	180700	160401640	12910	12910	12910	12910	0
161	20231227	180600	160401640	12910	12910	12910	12910	0
162	20231227	180500	160401640	12910	12910	12910	12910	0
163	20231227	180400	160401640	12910	12910	12910	12910	0
164	20231227	180300	160401640	12910	12910	12910	12910	0
165	20231227	180200	160401640	12910	12910	12910	12910	0
166	20231227	180100	160401640	12910	12910	12910	12910	0
167	20231227	180000	160401640	12910	12910	12910	12910	0
168	20231227	175900	160401640	12910	12910	12910	12910	0
169	20231227	175800	160401640	12910	12910	12910	12910	0
170	20231227	175700	160401640	12910	12910	12910	12910	0
171	20231227	175600	160401640	12910	12910	12910	12910	0
172	20231227	175500	160401640	12910	12910	12910	12910	0
173	20231227	175400	160401640	12910	12910	12910	12910	0
174	20231227	175300	160401640	12910	12910	12910	12910	0
175	20231227	175200	160401640	12910	12910	12910	12910	0
176	20231227	175100	160401640	12910	12910	12910	12910	0
177	20231227	175000	160401640	12910	12910	12910	12910	0
178	20231227	174900	160401640	12910	12910	12910	12910	0
179	20231227	174800	160401640	12910	12910	12910	12910	0
180	20231227	174700	160401640	12910	12910	12910	12910	0
181	20231227	174600	160401640	12910	12910	12910	12910	0
182	20231227	174500	160401640	12910	12910	12910	12910	92
183	20231227	174400	160401640	12910	12910	12910	12910	0
184	20231227	174300	160401640	12910	12910	12910	12910	0
185	20231227	174200	160401640	12910	12910	12910	12910	0
186	20231227	174100	160401640	12910	12910	12910	12910	0
187	20231227	174000	160401640	12910	12910	12910	12910	0
188	20231227	173900	160401640	12910	12910	12910	12910	0
189	20231227	173800	160401640	12910	12910	12910	12910	0
190	20231227	173700	160401640	12910	12910	12910	12910	0
191	20231227	173600	160401640	12910	12910	12910	12910	0
192	20231227	173500	160401640	12910	12910	12910	12910	0
193	20231227	173400	160401640	12910	12910	12910	12910	0
194	20231227	173300	160401640	12910	12910	12910	12910	0
195	20231227	173200	160401640	12910	12910	12910	12910	0
196	20231227	173100	160401640	12910	12910	12910	12910	0
197	20231227	173000	160401640	12910	12910	12910	12910	0
198	20231227	172900	160401640	12910	12910	12910	12910	0
199	20231227	172800	160401640	12910	12910	12910	12910	0
200	20231227	172700	160401640	12910	12910	12910	12910	0
201	20231227	172600	160401640	12910	12910	12910	12910	0
202	20231227	172500	160401640	12910	12910	12910	12910	0
203	20231227	172400	160401640	12910	12910	12910	12910	0
204	20231227	172300	160401640	12910	12910	12910	12910	0
205	20231227	172200	160401640	12910	12910	12910	12910	0
206	20231227	172100	160401640	12910	12910	12910	12910	0
207	20231227	172000	160401640	12910	12910	12910	12910	0
208	20231227	171900	160401640	12910	12910	12910	12910	0
209	20231227	171800	160401640	12910	12910	12910	12910	0
210	20231227	171700	160401640	12910	12910	12910	12910	0
211	20231227	171600	160401640	12910	12910	12910	12910	0
212	20231227	171500	160401640	12910	12910	12910	12910	92
213	20231227	171400	160401640	12910	12910	12910	12910	0
214	20231227	171300	160401640	12910	12910	12910	12910	0
215	20231227	171200	160401640	12910	12910	12910	12910	0
216	20231227	171100	160401640	12910	12910	12910	12910	0
217	20231227	171000	160401640	12910	12910	12910	12910	0
218	20231227	170900	160401640	12910	12910	12910	12910	0
219	20231227	170800	160401640	12910	12910	12910	12910	0
220	20231227	170700	160401640	12910	12910	12910	12910	0
221	20231227	170600	160401640	12910	12910	12910	12910	0
222	20231227	170500	160401640	12910	12910	12910	12910	0
223	20231227	170400	160401640	12910	12910	12910	12910	0
224	20231227	170300	160401640	12910	12910	12910	12910	0
225	20231227	170200	160401640	12910	12910	12910	12910	0
226	20231227	170100	160401640	12910	12910	12910	12910	0
227	20231227	170000	160401640	12910	12910	12910	12910	0
228	20231227	165900	160401640	12910	12910	12910	12910	0
229	20231227	165800	160401640	12910	12910	12910	12910	0
230	20231227	165700	160401640	12910	12910	12910	12910	0
231	20231227	165600	160401640	12910	12910	12910	12910	0
232	20231227	165500	160401640	12910	12910	12910	12910	0
233	20231227	165400	160401640	12910	12910	12910	12910	0
234	20231227	165300	160401640	12910	12910	12910	12910	0
235	20231227	165200	160401640	12910	12910	12910	12910	0
236	20231227	165100	160401640	12910	12910	12910	12910	0
237	20231227	165000	160401640	12910	12910	12910	12910	0
238	20231227	164900	160401640	12910	12910	12910	12910	0
239	20231227	164800	160401640	12910	12910	12910	12910	0
240	20231227	164700	160401640	12910	12910	12910	12910	0
241	20231227	164600	160401640	12910	12910	12910	12910	0
242	20231227	164500	160401640	12910	12910	12910	12910	92
243	20231227	164400	160401640	12910	12910	12910	12910	0
244	20231227	164300	160401640	12910	12910	12910	12910	0
245	20231227	164200	160401640	12910	12910	12910	12910	0
246	20231227	164100	160401640	12910	12910	12910	12910	0
247	20231227	164000	160401640	12910	12910	12910	12910	0
248	20231227	163900	160401640	12910	12910	12910	12910	0
249	20231227	163800	160401640	12910	12910	12910	12910	0
250	20231227	163700	160401640	12910	12910	12910	12910	0
251	20231227	163600	160401640	12910	12910	12910	12910	0
252	20231227	163500	160401640	12910	12910	12910	12910	0
253	20231227	163400	160401640	12910	12910	12910	12910	0
254	20231227	163300	160401640	12910	12910	12910	12910	0
255	20231227	163200	160401640	12910	12910	12910	12910	0
256	20231227	163100	160401640	12910	12910	12910	12910	0
257	20231227	163000	160401640	12910	12910	12910	12910	0
258	20231227	162900	160401640	12910	12910	12910	12910	0
259	20231227	162800	160401640	12910	12910	12910	12910	0
260	20231227	162700	160401640	12910	12910	12910	12910	0
261	20231227	162600	160401640	12910	12910	12910	12910	0
262	20231227	162500	160401640	12910	12910	12910	12910	0
263	20231227	162400	160401640	12910	12910	12910	12910	0
264	20231227	162300	160401640	12910	12910	12910	12910	0
265	20231227	162200	160401640	12910	12910	12910	12910	0
266	20231227	162100	160401640	12910	12910	12910	12910	0
267	20231227	162000	160401640	12910	12910	12910	12910	0
268	20231227	161900	160401640	12910	12910	12910	12910	0
269	20231227	161800	160401640	12910	12910	12910	12910	0
270	20231227	161700	160401640	12910	12910	12910	12910	0
271	20231227	161600	160401640	12910	12910	12910	12910	0
272	20231227	161500	160401640	12910	12910	12910	12910	92
273	20231227	161400	160401640	12910	12910	12910	12910	0
274	20231227	161300	160401640	12910	12910	12910	12910	0
275	20231227	161200	160401640	12910	12910	12910	12910	0
276	20231227	161100	160401640	12910	12910	12910	12910	0
277	20231227	161000	160401640	12910	12910	12910	12910	0
278	20231227	160900	160401640	12910	12910	12910	12910	0
279	20231227	160800	160401640	12910	12910	12910	12910	0
280	20231227	160700	160401640	12910	12910	12910	12910	0
281	20231227	160600	160401640	12910	12910	12910	12910	0
282	20231227	160500	160401640	12910	12910	12910	12910	0
283	20231227	160400	160401640	12910	12910	12910	12910	0
284	20231227	160300	160401640	12910	12910	12910	12910	0
285	20231227	160200	160401640	12910	12910	12910	12910	0
286	20231227	160100	160401640	12910	12910	12910	12910	0
287	20231227	160000	160401640	12910	12910	12910	12910	0
288	20231227	155900	160401640	12910	12910	12910	12910	0
289	20231227	155800	160401640	12910	12910	12910	12910	0
290	20231227	155700	160401640	12910	12910	12910	12910	0
291	20231227	155600	160401640	12910	12910	12910	12910	0
292	20231227	155500	160401640	12910	12910	12910	12910	0
293	20231227	155400	160401640	12910	12910	12910	12910	0
294	20231227	155300	160401640	12910	12910	12910	12910	0
295	20231227	155200	160401640	12910	12910	12910	12910	0
296	20231227	155100	160401640	12910	12910	12910	12910	0
297	20231227	155000	160401640	12910	12910	12910	12910	0
298	20231227	154900	160401640	12910	12910	12910	12910	0
299	20231227	154800	160401640	12910	12910	12910	12910	0
300	20231227	154700	160401640	12910	12910	12910	12910	0
301	20231227	154600	160401640	12910	12910	12910	12910	0
302	20231227	154500	160401640	12910	12910	12910	12910	92
303	20231227	154400	160401640	12910	12910	12910	12910	0
304	20231227	154300	160401640	12910	12910	12910	12910	0
305	20231227	154200	160401640	12910	12910	12910	12910	0
306	20231227	154100	160401640	12910	12910	12910	12910	0
307	20231227	154000	160401640	12910	12910	12910	12910	0
308	20231227	153900	160401640	12910	12910	12910	12910	0
309	20231227	153800	160401640	12910	12910	12910	12910	0
310	20231227	153700	160401640	12910	12910	12910	12910	0
311	20231227	153600	160401640	12910	12910	12910	12910	0
312	20231227	153500	160401640	12910	12910	12910	12910	0
313	20231227	153400	160401640	12910	12910	12910	12910	0
314	20231227	153300	160401640	12910	12910	12910	12910	0
315	20231227	153200	160401640	12910	12910	12910	12910	0
316	20231227	153100	160401640	12910	12910	12910	12910	0
317	20231227	153000	160401640	12910	12910	12910	12910	92
318	20231227	152900	159213920	12900	12900	12900	12900	0
319	20231227	152800	159213920	12900	12900	12900	12900	0
320	20231227	152700	159213920	12900	12900	12900	12900	0
321	20231227	152600	159213920	12900	12900	12900	12900	0
322	20231227	152500	159213920	12900	12900	12900	12900	0
323	20231227	152400	159213920	12900	12900	12900	12900	0
324	20231227	152300	159213920	12900	12900	12900	12900	0
325	20231227	152200	159213920	12900	12900	12900	12900	0
326	20231227	152100	159213920	12900	12900	12900	12900	0
327	20231227	152000	159213920	12900	12900	12900	12900	0
328	20231227	151900	159213920	12900	12900	12900	12900	1
329	20231227	151800	159201020	12900	12900	12900	12900	5
330	20231227	151700	159136520	12890	12890	12890	12890	39
331	20231227	151600	158633810	12890	12890	12890	12890	1
332	20231227	151500	158620920	12800	12810	12810	12800	18
333	20231227	151400	158390350	12900	12870	12900	12870	50
334	20231227	151300	157745390	12780	12780	12780	12780	0
335	20231227	151200	157745390	12780	12880	12900	12780	251
336	20231227	151100	154508540	12780	12780	12780	12780	0
337	20231227	151000	154508540	12780	12780	12780	12780	0
338	20231227	150900	154508540	12780	12780	12780	12780	0
339	20231227	150800	154508540	12780	12780	12780	12780	0
340	20231227	150700	154508540	12780	12810	12810	12780	3
341	20231227	150600	154470170	12900	12890	12900	12890	50
342	20231227	150500	153825270	12900	12900	12900	12900	0
343	20231227	150400	153825270	12900	12900	12900	12900	0
344	20231227	150300	153825270	12900	12900	12900	12900	0
345	20231227	150200	153825270	12900	12900	12900	12900	0
346	20231227	150100	153825270	12900	12900	12900	12900	39
347	20231227	150000	153322170	12820	12760	12820	12760	62
348	20231227	145900	152527390	12820	12760	12820	12760	70
349	20231227	145800	151631200	12760	12760	12760	12760	0
350	20231227	145700	151631200	12760	12760	12760	12760	0
351	20231227	145600	151631200	12760	12760	12760	12760	0
352	20231227	145500	151631200	12760	12760	12760	12760	16
353	20231227	145400	151427040	12750	12790	12790	12750	14
354	20231227	145300	151248140	12780	12780	12780	12780	0
355	20231227	145200	151248140	12780	12780	12780	12780	6
356	20231227	145100	151171460	12790	12790	12790	12790	9
357	20231227	145000	151056350	12940	12940	12940	12940	0
358	20231227	144900	151056350	12940	12890	12940	12890	558
359	20231227	144800	143845880	12900	12900	12900	12900	500
360	20231227	144700	137395880	12900	12900	12900	12900	3
361	20231227	144600	137357180	12900	12850	12900	12850	498
362	20231227	144500	130939380	12840	12840	12840	12840	13
363	20231227	144400	130772460	12840	12840	12840	12840	0
364	20231227	144300	130772460	12840	12840	12840	12840	0
365	20231227	144200	130772460	12840	12800	12840	12800	447
366	20231227	144100	125036340	12700	12700	12700	12700	0
367	20231227	144000	125036340	12700	12700	12700	12700	6
368	20231227	143900	124960140	12700	12690	12700	12690	25
369	20231227	143800	124642750	12830	12830	12830	12830	487
370	20231227	143700	118394540	12830	12830	12830	12830	0
371	20231227	143600	118394540	12830	12830	12830	12830	30
372	20231227	143500	118009640	12840	12840	12840	12840	0
373	20231227	143400	118009640	12840	12840	12840	12840	39
374	20231227	143300	117508880	12840	12840	12840	12840	0
375	20231227	143200	117508880	12840	12840	12840	12840	0
376	20231227	143100	117508880	12840	12840	12840	12840	16
377	20231227	143000	117303440	12840	12840	12850	12840	41
378	20231227	142900	116776990	12840	12840	12840	12840	0
379	20231227	142800	116776990	12840	12840	12840	12840	0
380	20231227	142700	116776990	12840	12770	12840	12770	788
381	20231227	142600	106671390	12660	12660	12660	12660	0
382	20231227	142500	106671390	12660	12660	12660	12660	0
383	20231227	142400	106671390	12660	12660	12660	12660	0
384	20231227	142300	106671390	12660	12660	12660	12660	0
385	20231227	142200	106671390	12660	12660	12660	12660	0
386	20231227	142100	106671390	12660	12660	12660	12660	0
387	20231227	142000	106671390	12660	12660	12660	12660	0
388	20231227	141900	106671390	12660	12660	12660	12660	9
389	20231227	141800	106557450	12780	12780	12780	12780	0
390	20231227	141700	106557450	12780	12780	12780	12780	173
391	20231227	141600	104346510	12780	12780	12780	12780	0
392	20231227	141500	104346510	12780	12780	12780	12780	0
393	20231227	141400	104346510	12780	12780	12780	12780	0
394	20231227	141300	104346510	12780	12780	12780	12780	0
395	20231227	141200	104346510	12780	12780	12780	12780	5
396	20231227	141100	104282610	12780	12780	12780	12780	50
397	20231227	141000	103643610	12780	12770	12780	12770	387
398	20231227	140900	98698050	12770	12770	12770	12770	300
399	20231227	140800	94867050	12770	12740	12770	12740	697
400	20231227	140700	85973170	12740	12740	12740	12740	0
401	20231227	140600	85973170	12740	12740	12740	12740	0
402	20231227	140500	85973170	12740	12740	12740	12740	2
403	20231227	140400	85947690	12740	12740	12740	12740	0
404	20231227	140300	85947690	12740	12740	12740	12740	0
405	20231227	140200	85947690	12740	12740	12740	12740	0
406	20231227	140100	85947690	12740	12740	12740	12740	66
407	20231227	140000	85106850	12740	12740	12740	12740	34
408	20231227	135900	84673690	12750	12750	12750	12750	0
409	20231227	135800	84673690	12750	12750	12750	12750	0
410	20231227	135700	84673690	12750	12750	12750	12750	0
411	20231227	135600	84673690	12750	12750	12750	12750	0
412	20231227	135500	84673690	12750	12750	12750	12750	0
413	20231227	135400	84673690	12750	12750	12750	12750	211
414	20231227	135300	81983440	12760	12760	12760	12760	0
415	20231227	135200	81983440	12760	12760	12760	12760	0
416	20231227	135100	81983440	12760	12760	12760	12760	0
417	20231227	135000	81983440	12760	12760	12760	12760	0
418	20231227	134900	81983440	12760	12760	12760	12760	0
419	20231227	134800	81983440	12760	12760	12760	12760	0
420	20231227	134700	81983440	12760	12750	12760	12750	5
421	20231227	134600	81919680	12760	12760	12760	12760	1
422	20231227	134500	81906920	12760	12750	12770	12750	107
423	20231227	134400	80541040	12760	12750	12760	12750	580
424	20231227	134300	73146030	12750	12690	12750	12690	119
425	20231227	134200	71630460	12630	12630	12630	12630	0
426	20231227	134100	71630460	12630	12630	12630	12630	0
427	20231227	134000	71630460	12630	12660	12660	12630	200
428	20231227	133900	69103750	12650	12650	12650	12650	0
429	20231227	133800	69103750	12650	12650	12650	12650	13
430	20231227	133700	68939300	12740	12740	12740	12740	0
431	20231227	133600	68939300	12740	12740	12740	12740	0
432	20231227	133500	68939300	12740	12740	12740	12740	0
433	20231227	133400	68939300	12740	12740	12740	12740	0
434	20231227	133300	68939300	12740	12740	12740	12740	0
435	20231227	133200	68939300	12740	12730	12740	12730	40
436	20231227	133100	68429970	12740	12740	12740	12740	0
437	20231227	133000	68429970	12740	12710	12740	12710	3
438	20231227	132900	68391800	12700	12700	12700	12700	0
439	20231227	132800	68391800	12700	12700	12700	12700	0
440	20231227	132700	68391800	12700	12700	12700	12700	0
441	20231227	132600	68391800	12700	12700	12700	12700	0
442	20231227	132500	68391800	12700	12700	12700	12700	0
443	20231227	132400	68391800	12700	12700	12700	12700	0
444	20231227	132300	68391800	12700	12700	12700	12700	0
445	20231227	132200	68391800	12700	12700	12700	12700	0
446	20231227	132100	68391800	12700	12700	12700	12700	0
447	20231227	132000	68391800	12700	12700	12700	12700	0
448	20231227	131900	68391800	12700	12700	12700	12700	28
449	20231227	131800	68036200	12710	12710	12710	12710	0
450	20231227	131700	68036200	12710	12710	12710	12710	0
451	20231227	131600	68036200	12710	12710	12710	12710	0
452	20231227	131500	68036200	12710	12710	12710	12710	0
453	20231227	131400	68036200	12710	12710	12710	12710	0
454	20231227	131300	68036200	12710	12720	12740	12710	13
455	20231227	131200	67870920	12740	12740	12740	12740	2
456	20231227	131100	67845440	12740	12740	12740	12740	2
457	20231227	131000	67819960	12720	12720	12720	12720	0
458	20231227	130900	67819960	12720	12720	12720	12720	0
459	20231227	130800	67819960	12720	12720	12720	12720	9
460	20231227	130700	67705480	12720	12720	12720	12720	10
461	20231227	130600	67578280	12750	12750	12750	12750	0
462	20231227	130500	67578280	12750	12750	12750	12750	0
463	20231227	130400	67578280	12750	12750	12750	12750	0
464	20231227	130300	67578280	12750	12750	12750	12750	0
465	20231227	130200	67578280	12750	12750	12750	12750	0
466	20231227	130100	67578280	12750	12750	12750	12750	0
467	20231227	130000	67578280	12750	12750	12750	12750	0
468	20231227	125900	67578280	12750	12750	12750	12750	0
469	20231227	125800	67578280	12750	12750	12750	12750	0
470	20231227	125700	67578280	12750	12750	12750	12750	2
471	20231227	125600	67552780	12710	12710	12710	12710	0
472	20231227	125500	67552780	12710	12710	12710	12710	0
473	20231227	125400	67552780	12710	12710	12710	12710	0
474	20231227	125300	67552780	12710	12710	12710	12710	0
475	20231227	125200	67552780	12710	12710	12710	12710	0
476	20231227	125100	67552780	12710	12710	12710	12710	0
477	20231227	125000	67552780	12710	12650	12710	12650	988
478	20231227	124900	55008440	12680	12680	12680	12680	0
479	20231227	124800	55008440	12680	12680	12680	12680	0
480	20231227	124700	55008440	12680	12680	12680	12680	0
481	20231227	124600	55008440	12680	12680	12680	12680	0
482	20231227	124500	55008440	12680	12680	12680	12680	0
483	20231227	124400	55008440	12680	12680	12680	12680	0
484	20231227	124300	55008440	12680	12680	12680	12680	0
485	20231227	124200	55008440	12680	12680	12680	12680	0
486	20231227	124100	55008440	12680	12680	12680	12680	0
487	20231227	124000	55008440	12680	12680	12680	12680	0
488	20231227	123900	55008440	12680	12680	12680	12680	0
489	20231227	123800	55008440	12680	12680	12680	12680	100
490	20231227	123700	53740440	12690	12690	12690	12690	0
491	20231227	123600	53740440	12690	12690	12690	12690	0
492	20231227	123500	53740440	12690	12690	12690	12690	0
493	20231227	123400	53740440	12690	12690	12690	12690	0
494	20231227	123300	53740440	12690	12690	12690	12690	0
495	20231227	123200	53740440	12690	12690	12690	12690	0
496	20231227	123100	53740440	12690	12690	12690	12690	0
497	20231227	123000	53740440	12690	12690	12690	12690	0
498	20231227	122900	53740440	12690	12690	12690	12690	0
499	20231227	122800	53740440	12690	12690	12690	12690	0
500	20231227	122700	53740440	12690	12690	12690	12690	0
501	20231227	122600	53740440	12690	12690	12690	12690	0
502	20231227	122500	53740440	12690	12690	12690	12690	0
503	20231227	122400	53740440	12690	12690	12690	12690	0
504	20231227	122300	53740440	12690	12690	12690	12690	0
505	20231227	122200	53740440	12690	12690	12690	12690	0
506	20231227	122100	53740440	12690	12690	12690	12690	0
507	20231227	122000	53740440	12690	12690	12690	12690	0
508	20231227	121900	53740440	12690	12690	12690	12690	0
509	20231227	121800	53740440	12690	12690	12690	12690	0
510	20231227	121700	53740440	12690	12690	12690	12690	0
511	20231227	121600	53740440	12690	12690	12690	12690	0
512	20231227	121500	53740440	12690	12690	12690	12690	0
513	20231227	121400	53740440	12690	12690	12690	12690	3
514	20231227	121300	53702370	12690	12690	12690	12690	0
515	20231227	121200	53702370	12690	12690	12690	12690	0
516	20231227	121100	53702370	12690	12690	12690	12690	0
517	20231227	121000	53702370	12690	12690	12690	12690	0
518	20231227	120900	53702370	12690	12690	12690	12690	1
519	20231227	120800	53689680	12690	12690	12690	12690	0
520	20231227	120700	53689680	12690	12690	12690	12690	2
521	20231227	120600	53664300	12670	12670	12670	12670	0
522	20231227	120500	53664300	12670	12670	12670	12670	14
523	20231227	120400	53486920	12680	12680	12680	12680	0
524	20231227	120300	53486920	12680	12680	12680	12680	0
525	20231227	120200	53486920	12680	12680	12680	12680	0
526	20231227	120100	53486920	12680	12680	12680	12680	0
527	20231227	120000	53486920	12680	12680	12680	12680	0
528	20231227	115900	53486920	12680	12680	12680	12680	0
529	20231227	115800	53486920	12680	12680	12680	12680	0
530	20231227	115700	53486920	12680	12680	12680	12680	0
531	20231227	115600	53486920	12680	12680	12680	12680	0
532	20231227	115500	53486920	12680	12680	12680	12680	0
533	20231227	115400	53486920	12680	12680	12680	12680	0
534	20231227	115300	53486920	12680	12680	12680	12680	5
535	20231227	115200	53423520	12680	12680	12680	12680	0
536	20231227	115100	53423520	12680	12680	12680	12680	1
537	20231227	115000	53410840	12690	12690	12690	12690	0
538	20231227	114900	53410840	12690	12690	12690	12690	0
539	20231227	114800	53410840	12690	12690	12690	12690	0
540	20231227	114700	53410840	12690	12690	12690	12690	0
541	20231227	114600	53410840	12690	12690	12690	12690	0
542	20231227	114500	53410840	12690	12690	12690	12690	0
543	20231227	114400	53410840	12690	12690	12690	12690	0
544	20231227	114300	53410840	12690	12690	12690	12690	0
545	20231227	114200	53410840	12690	12690	12690	12690	0
546	20231227	114100	53410840	12690	12690	12690	12690	0
547	20231227	114000	53410840	12690	12690	12690	12690	0
548	20231227	113900	53410840	12690	12690	12690	12690	4
549	20231227	113800	53360080	12690	12690	12690	12690	0
550	20231227	113700	53360080	12690	12690	12690	12690	1
551	20231227	113600	53347390	12680	12680	12680	12680	0
552	20231227	113500	53347390	12680	12680	12680	12680	20
553	20231227	113400	53093790	12670	12670	12670	12670	0
554	20231227	113300	53093790	12670	12670	12670	12670	0
555	20231227	113200	53093790	12670	12670	12670	12670	0
556	20231227	113100	53093790	12670	12670	12670	12670	0
557	20231227	113000	53093790	12670	12660	12670	12660	356
558	20231227	112900	48583520	12670	12670	12670	12670	0
559	20231227	112800	48583520	12670	12670	12670	12670	0
560	20231227	112700	48583520	12670	12670	12670	12670	0
561	20231227	112600	48583520	12670	12670	12670	12670	0
562	20231227	112500	48583520	12670	12620	12670	12620	201
563	20231227	112400	46043400	12640	12640	12640	12640	0
564	20231227	112300	46043400	12640	12640	12640	12640	0
565	20231227	112200	46043400	12640	12640	12640	12640	0
566	20231227	112100	46043400	12640	12640	12640	12640	0
567	20231227	112000	46043400	12640	12660	12660	12640	11
568	20231227	111900	45904160	12680	12680	12680	12680	0
569	20231227	111800	45904160	12680	12680	12680	12680	0
570	20231227	111700	45904160	12680	12680	12680	12680	1
571	20231227	111600	45891480	12630	12630	12630	12630	15
572	20231227	111500	45702030	12680	12680	12680	12680	0
573	20231227	111400	45702030	12680	12680	12680	12680	0
574	20231227	111300	45702030	12680	12680	12680	12680	0
575	20231227	111200	45702030	12680	12680	12680	12680	0
576	20231227	111100	45702030	12680	12680	12680	12680	0
577	20231227	111000	45702030	12680	12680	12680	12680	1
578	20231227	110900	45689350	12690	12690	12690	12690	0
579	20231227	110800	45689350	12690	12690	12690	12690	0
580	20231227	110700	45689350	12690	12690	12690	12690	0
581	20231227	110600	45689350	12690	12690	12690	12690	0
582	20231227	110500	45689350	12690	12690	12690	12690	0
583	20231227	110400	45689350	12690	12690	12690	12690	0
584	20231227	110300	45689350	12690	12690	12690	12690	0
585	20231227	110200	45689350	12690	12690	12690	12690	0
586	20231227	110100	45689350	12690	12690	12690	12690	0
587	20231227	110000	45689350	12690	12690	12690	12690	0
588	20231227	105900	45689350	12690	12690	12690	12690	0
589	20231227	105800	45689350	12690	12690	12690	12690	0
590	20231227	105700	45689350	12690	12690	12690	12690	0
591	20231227	105600	45689350	12690	12690	12690	12690	0
592	20231227	105500	45689350	12690	12690	12690	12690	0
593	20231227	105400	45689350	12690	12670	12690	12670	26
594	20231227	105300	45359500	12630	12620	12630	12620	47
595	20231227	105200	44766320	12630	12630	12630	12630	5
596	20231227	105100	44703170	12750	12750	12750	12720	7
597	20231227	105000	44614040	12630	12630	12630	12630	13
598	20231227	104900	44449850	12700	12700	12700	12700	0
599	20231227	104800	44449850	12700	12700	12700	12700	397
600	20231227	104700	39407950	12710	12640	12710	12640	1656
601	20231227	104600	18381750	12570	12570	12570	12570	0
602	20231227	104500	18381750	12570	12570	12570	12570	0
603	20231227	104400	18381750	12570	12570	12570	12570	0
604	20231227	104300	18381750	12570	12570	12570	12570	0
605	20231227	104200	18381750	12570	12570	12570	12570	0
606	20231227	104100	18381750	12570	12570	12570	12570	0
607	20231227	104000	18381750	12570	12570	12570	12570	0
608	20231227	103900	18381750	12570	12570	12570	12570	0
609	20231227	103800	18381750	12570	12570	12570	12570	0
610	20231227	103700	18381750	12570	12570	12570	12570	0
611	20231227	103600	18381750	12570	12570	12570	12570	0
612	20231227	103500	18381750	12570	12570	12570	12570	0
613	20231227	103400	18381750	12570	12570	12570	12570	0
614	20231227	103300	18381750	12570	12570	12570	12570	0
615	20231227	103200	18381750	12570	12570	12570	12570	0
616	20231227	103100	18381750	12570	12570	12570	12570	0
617	20231227	103000	18381750	12570	12570	12570	12570	0
618	20231227	102900	18381750	12570	12570	12570	12570	0
619	20231227	102800	18381750	12570	12570	12570	12570	0
620	20231227	102700	18381750	12570	12570	12570	12570	0
621	20231227	102600	18381750	12570	12570	12570	12570	0
622	20231227	102500	18381750	12570	12570	12570	12570	0
623	20231227	102400	18381750	12570	12570	12570	12570	0
624	20231227	102300	18381750	12570	12570	12570	12570	0
625	20231227	102200	18381750	12570	12570	12570	12570	0
626	20231227	102100	18381750	12570	12570	12570	12570	0
627	20231227	102000	18381750	12570	12570	12570	12570	1
628	20231227	101900	18369180	12570	12570	12570	12570	0
629	20231227	101800	18369180	12570	12570	12570	12570	31
630	20231227	101700	17979510	12640	12640	12640	12640	0
631	20231227	101600	17979510	12640	12640	12640	12640	0
632	20231227	101500	17979510	12640	12640	12640	12640	0
633	20231227	101400	17979510	12640	12640	12640	12640	0
634	20231227	101300	17979510	12640	12640	12640	12640	0
635	20231227	101200	17979510	12640	12620	12640	12620	100
636	20231227	101100	16717160	12630	12630	12630	12630	0
637	20231227	101000	16717160	12630	12630	12630	12630	0
638	20231227	100900	16717160	12630	12630	12630	12630	10
639	20231227	100800	16590860	12630	12630	12630	12630	0
640	20231227	100700	16590860	12630	12610	12630	12610	100
641	20231227	100600	15328280	12570	12570	12570	12570	0
642	20231227	100500	15328280	12570	12570	12570	12570	41
643	20231227	100400	14812910	12570	12570	12570	12570	1
644	20231227	100300	14800340	12550	12550	12550	12550	0
645	20231227	100200	14800340	12550	12550	12550	12550	0
646	20231227	100100	14800340	12550	12550	12550	12550	0
647	20231227	100000	14800340	12550	12550	12550	12550	0
648	20231227	095900	14800340	12550	12550	12550	12550	0
649	20231227	095800	14800340	12550	12550	12550	12550	0
650	20231227	095700	14800340	12550	12550	12550	12550	0
651	20231227	095600	14800340	12550	12550	12550	12550	0
652	20231227	095500	14800340	12550	12550	12550	12550	0
653	20231227	095400	14800340	12550	12550	12550	12550	0
654	20231227	095300	14800340	12550	12550	12550	12550	0
655	20231227	095200	14800340	12550	12550	12550	12550	0
656	20231227	095100	14800340	12550	12550	12550	12550	0
657	20231227	095000	14800340	12550	12550	12550	12550	0
658	20231227	094900	14800340	12550	12550	12550	12550	0
659	20231227	094800	14800340	12550	12550	12550	12550	0
660	20231227	094700	14800340	12550	12550	12550	12550	0
661	20231227	094600	14800340	12550	12550	12550	12550	0
662	20231227	094500	14800340	12550	12550	12550	12550	0
663	20231227	094400	14800340	12550	12550	12550	12550	0
664	20231227	094300	14800340	12550	12530	12550	12530	489
665	20231227	094200	8667440	12520	12520	12520	12520	68
666	20231227	094100	7816080	12520	12520	12520	12520	0
667	20231227	094000	7816080	12520	12520	12520	12520	0
668	20231227	093900	7816080	12520	12520	12520	12520	0
669	20231227	093800	7816080	12520	12520	12520	12520	0
670	20231227	093700	7816080	12520	12520	12520	12520	3
671	20231227	093600	7778520	12510	12510	12510	12510	1
672	20231227	093500	7766010	12500	12500	12500	12500	1
673	20231227	093400	7753510	12540	12540	12540	12540	0
674	20231227	093300	7753510	12540	12540	12540	12540	0
675	20231227	093200	7753510	12540	12540	12540	12540	0
676	20231227	093100	7753510	12540	12540	12540	12540	0
677	20231227	093000	7753510	12540	12540	12540	12540	9
678	20231227	092900	7640650	12540	12540	12540	12540	16
679	20231227	092800	7440010	12550	12550	12550	12550	6
680	20231227	092700	7364710	12630	12630	12630	12630	0
681	20231227	092600	7364710	12630	12630	12630	12630	0
682	20231227	092500	7364710	12630	12630	12630	12630	0
683	20231227	092400	7364710	12630	12630	12630	12630	1
684	20231227	092300	7352080	12630	12630	12630	12630	1
685	20231227	092200	7339450	12650	12650	12650	12650	0
686	20231227	092100	7339450	12650	12650	12650	12650	0
687	20231227	092000	7339450	12650	12650	12650	12650	0
688	20231227	091900	7339450	12650	12650	12650	12650	261
689	20231227	091800	4037800	12650	12650	12650	12650	0
690	20231227	091700	4037800	12650	12650	12650	12650	36
691	20231227	091600	3582400	12650	12650	12650	12650	0
692	20231227	091500	3582400	12650	12640	12650	12640	8
693	20231227	091400	3481210	12650	12650	12650	12650	1
694	20231227	091300	3468560	12630	12630	12630	12630	35
695	20231227	091200	3026510	12630	12630	12630	12630	3
696	20231227	091100	2988620	12630	12630	12630	12630	40
697	20231227	091000	2483420	12630	12630	12630	12630	34
698	20231227	090900	2054000	12650	12650	12650	12650	1
699	20231227	090800	2041350	12640	12640	12640	12640	1
700	20231227	090700	2028710	12660	12660	12660	12660	0
701	20231227	090600	2028710	12660	12660	12660	12660	0
702	20231227	090500	2028710	12660	12660	12660	12660	0
703	20231227	090400	2028710	12660	12660	12660	12660	0
704	20231227	090300	2028710	12660	12660	12660	12660	2
705	20231227	090200	2003390	12660	12670	12670	12660	114
706	20231227	090100	560010	12660	12660	12660	12660	10
707	20231227	090000	433410	12760	12730	12780	12730	34