KissMeData/067570/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	194000	178951830	2830	2830	2830	2830	1880
3	20231227	193900	178951830	2830	2830	2830	2830	0
4	20231227	193800	178951830	2830	2830	2830	2830	0
5	20231227	193700	178951830	2830	2830	2830	2830	0
6	20231227	193600	178951830	2830	2830	2830	2830	0
7	20231227	193500	178951830	2830	2830	2830	2830	0
8	20231227	193400	178951830	2830	2830	2830	2830	0
9	20231227	193300	178951830	2830	2830	2830	2830	0
10	20231227	193200	178951830	2830	2830	2830	2830	0
11	20231227	193100	178951830	2830	2830	2830	2830	0
12	20231227	193000	178951830	2830	2830	2830	2830	0
13	20231227	192900	178951830	2830	2830	2830	2830	0
14	20231227	192800	178951830	2830	2830	2830	2830	0
15	20231227	192700	178951830	2830	2830	2830	2830	0
16	20231227	192600	178951830	2830	2830	2830	2830	0
17	20231227	192500	178951830	2830	2830	2830	2830	0
18	20231227	192400	178951830	2830	2830	2830	2830	0
19	20231227	192300	178951830	2830	2830	2830	2830	0
20	20231227	192200	178951830	2830	2830	2830	2830	0
21	20231227	192100	178951830	2830	2830	2830	2830	0
22	20231227	192000	178951830	2830	2830	2830	2830	0
23	20231227	191900	178951830	2830	2830	2830	2830	0
24	20231227	191800	178951830	2830	2830	2830	2830	0
25	20231227	191700	178951830	2830	2830	2830	2830	0
26	20231227	191600	178951830	2830	2830	2830	2830	0
27	20231227	191500	178951830	2830	2830	2830	2830	0
28	20231227	191400	178951830	2830	2830	2830	2830	0
29	20231227	191300	178951830	2830	2830	2830	2830	0
30	20231227	191200	178951830	2830	2830	2830	2830	0
31	20231227	191100	178951830	2830	2830	2830	2830	0
32	20231227	191000	178951830	2830	2830	2830	2830	1880
33	20231227	190900	178951830	2830	2830	2830	2830	0
34	20231227	190800	178951830	2830	2830	2830	2830	0
35	20231227	190700	178951830	2830	2830	2830	2830	0
36	20231227	190600	178951830	2830	2830	2830	2830	0
37	20231227	190500	178951830	2830	2830	2830	2830	0
38	20231227	190400	178951830	2830	2830	2830	2830	0
39	20231227	190300	178951830	2830	2830	2830	2830	0
40	20231227	190200	178951830	2830	2830	2830	2830	0
41	20231227	190100	178951830	2830	2830	2830	2830	0
42	20231227	190000	178951830	2830	2830	2830	2830	0
43	20231227	185900	178951830	2830	2830	2830	2830	0
44	20231227	185800	178951830	2830	2830	2830	2830	0
45	20231227	185700	178951830	2830	2830	2830	2830	0
46	20231227	185600	178951830	2830	2830	2830	2830	0
47	20231227	185500	178951830	2830	2830	2830	2830	0
48	20231227	185400	178951830	2830	2830	2830	2830	0
49	20231227	185300	178951830	2830	2830	2830	2830	0
50	20231227	185200	178951830	2830	2830	2830	2830	0
51	20231227	185100	178951830	2830	2830	2830	2830	0
52	20231227	185000	178951830	2830	2830	2830	2830	0
53	20231227	184900	178951830	2830	2830	2830	2830	0
54	20231227	184800	178951830	2830	2830	2830	2830	0
55	20231227	184700	178951830	2830	2830	2830	2830	0
56	20231227	184600	178951830	2830	2830	2830	2830	0
57	20231227	184500	178951830	2830	2830	2830	2830	0
58	20231227	184400	178951830	2830	2830	2830	2830	0
59	20231227	184300	178951830	2830	2830	2830	2830	0
60	20231227	184200	178951830	2830	2830	2830	2830	0
61	20231227	184100	178951830	2830	2830	2830	2830	0
62	20231227	184000	178951830	2830	2830	2830	2830	1880
63	20231227	183900	178951830	2830	2830	2830	2830	0
64	20231227	183800	178951830	2830	2830	2830	2830	0
65	20231227	183700	178951830	2830	2830	2830	2830	0
66	20231227	183600	178951830	2830	2830	2830	2830	0
67	20231227	183500	178951830	2830	2830	2830	2830	0
68	20231227	183400	178951830	2830	2830	2830	2830	0
69	20231227	183300	178951830	2830	2830	2830	2830	0
70	20231227	183200	178951830	2830	2830	2830	2830	0
71	20231227	183100	178951830	2830	2830	2830	2830	0
72	20231227	183000	178951830	2830	2830	2830	2830	0
73	20231227	182900	178951830	2830	2830	2830	2830	0
74	20231227	182800	178951830	2830	2830	2830	2830	0
75	20231227	182700	178951830	2830	2830	2830	2830	0
76	20231227	182600	178951830	2830	2830	2830	2830	0
77	20231227	182500	178951830	2830	2830	2830	2830	0
78	20231227	182400	178951830	2830	2830	2830	2830	0
79	20231227	182300	178951830	2830	2830	2830	2830	0
80	20231227	182200	178951830	2830	2830	2830	2830	0
81	20231227	182100	178951830	2830	2830	2830	2830	0
82	20231227	182000	178951830	2830	2830	2830	2830	0
83	20231227	181900	178951830	2830	2830	2830	2830	0
84	20231227	181800	178951830	2830	2830	2830	2830	0
85	20231227	181700	178951830	2830	2830	2830	2830	0
86	20231227	181600	178951830	2830	2830	2830	2830	0
87	20231227	181500	178951830	2830	2830	2830	2830	0
88	20231227	181400	178951830	2830	2830	2830	2830	0
89	20231227	181300	178951830	2830	2830	2830	2830	0
90	20231227	181200	178951830	2830	2830	2830	2830	0
91	20231227	181100	178951830	2830	2830	2830	2830	0
92	20231227	181000	178951830	2830	2830	2830	2830	1880
93	20231227	180900	178951830	2830	2830	2830	2830	0
94	20231227	180800	178951830	2830	2830	2830	2830	0
95	20231227	180700	178951830	2830	2830	2830	2830	0
96	20231227	180600	178951830	2830	2830	2830	2830	0
97	20231227	180500	178951830	2830	2830	2830	2830	0
98	20231227	180400	178951830	2830	2830	2830	2830	0
99	20231227	180300	178951830	2830	2830	2830	2830	0
100	20231227	180200	178951830	2830	2830	2830	2830	0
101	20231227	180100	178951830	2830	2830	2830	2830	0
102	20231227	180000	178951830	2830	2830	2830	2830	0
103	20231227	175900	178951830	2830	2830	2830	2830	0
104	20231227	175800	178951830	2830	2830	2830	2830	0
105	20231227	175700	178951830	2830	2830	2830	2830	0
106	20231227	175600	178951830	2830	2830	2830	2830	0
107	20231227	175500	178951830	2830	2830	2830	2830	0
108	20231227	175400	178951830	2830	2830	2830	2830	0
109	20231227	175300	178951830	2830	2830	2830	2830	0
110	20231227	175200	178951830	2830	2830	2830	2830	0
111	20231227	175100	178951830	2830	2830	2830	2830	0
112	20231227	175000	178951830	2830	2830	2830	2830	0
113	20231227	174900	178951830	2830	2830	2830	2830	0
114	20231227	174800	178951830	2830	2830	2830	2830	0
115	20231227	174700	178951830	2830	2830	2830	2830	0
116	20231227	174600	178951830	2830	2830	2830	2830	0
117	20231227	174500	178951830	2830	2830	2830	2830	0
118	20231227	174400	178951830	2830	2830	2830	2830	0
119	20231227	174300	178951830	2830	2830	2830	2830	0
120	20231227	174200	178951830	2830	2830	2830	2830	0
121	20231227	174100	178951830	2830	2830	2830	2830	0
122	20231227	174000	178951830	2830	2830	2830	2830	1880
123	20231227	173900	178951830	2830	2830	2830	2830	0
124	20231227	173800	178951830	2830	2830	2830	2830	0
125	20231227	173700	178951830	2830	2830	2830	2830	0
126	20231227	173600	178951830	2830	2830	2830	2830	0
127	20231227	173500	178951830	2830	2830	2830	2830	0
128	20231227	173400	178951830	2830	2830	2830	2830	0
129	20231227	173300	178951830	2830	2830	2830	2830	0
130	20231227	173200	178951830	2830	2830	2830	2830	0
131	20231227	173100	178951830	2830	2830	2830	2830	0
132	20231227	173000	178951830	2830	2830	2830	2830	0
133	20231227	172900	178951830	2830	2830	2830	2830	0
134	20231227	172800	178951830	2830	2830	2830	2830	0
135	20231227	172700	178951830	2830	2830	2830	2830	0
136	20231227	172600	178951830	2830	2830	2830	2830	0
137	20231227	172500	178951830	2830	2830	2830	2830	0
138	20231227	172400	178951830	2830	2830	2830	2830	0
139	20231227	172300	178951830	2830	2830	2830	2830	0
140	20231227	172200	178951830	2830	2830	2830	2830	0
141	20231227	172100	178951830	2830	2830	2830	2830	0
142	20231227	172000	178951830	2830	2830	2830	2830	0
143	20231227	171900	178951830	2830	2830	2830	2830	0
144	20231227	171800	178951830	2830	2830	2830	2830	0
145	20231227	171700	178951830	2830	2830	2830	2830	0
146	20231227	171600	178951830	2830	2830	2830	2830	0
147	20231227	171500	178951830	2830	2830	2830	2830	0
148	20231227	171400	178951830	2830	2830	2830	2830	0
149	20231227	171300	178951830	2830	2830	2830	2830	0
150	20231227	171200	178951830	2830	2830	2830	2830	0
151	20231227	171100	178951830	2830	2830	2830	2830	0
152	20231227	171000	178951830	2830	2830	2830	2830	1880
153	20231227	170900	178951830	2830	2830	2830	2830	0
154	20231227	170800	178951830	2830	2830	2830	2830	0
155	20231227	170700	178951830	2830	2830	2830	2830	0
156	20231227	170600	178951830	2830	2830	2830	2830	0
157	20231227	170500	178951830	2830	2830	2830	2830	0
158	20231227	170400	178951830	2830	2830	2830	2830	0
159	20231227	170300	178951830	2830	2830	2830	2830	0
160	20231227	170200	178951830	2830	2830	2830	2830	0
161	20231227	170100	178951830	2830	2830	2830	2830	0
162	20231227	170000	178951830	2830	2830	2830	2830	0
163	20231227	165900	178951830	2830	2830	2830	2830	0
164	20231227	165800	178951830	2830	2830	2830	2830	0
165	20231227	165700	178951830	2830	2830	2830	2830	0
166	20231227	165600	178951830	2830	2830	2830	2830	0
167	20231227	165500	178951830	2830	2830	2830	2830	0
168	20231227	165400	178951830	2830	2830	2830	2830	0
169	20231227	165300	178951830	2830	2830	2830	2830	0
170	20231227	165200	178951830	2830	2830	2830	2830	0
171	20231227	165100	178951830	2830	2830	2830	2830	0
172	20231227	165000	178951830	2830	2830	2830	2830	0
173	20231227	164900	178951830	2830	2830	2830	2830	0
174	20231227	164800	178951830	2830	2830	2830	2830	0
175	20231227	164700	178951830	2830	2830	2830	2830	0
176	20231227	164600	178951830	2830	2830	2830	2830	0
177	20231227	164500	178951830	2830	2830	2830	2830	0
178	20231227	164400	178951830	2830	2830	2830	2830	0
179	20231227	164300	178951830	2830	2830	2830	2830	0
180	20231227	164200	178951830	2830	2830	2830	2830	0
181	20231227	164100	178951830	2830	2830	2830	2830	0
182	20231227	164000	178951830	2830	2830	2830	2830	1880
183	20231227	163900	178951830	2830	2830	2830	2830	0
184	20231227	163800	178951830	2830	2830	2830	2830	0
185	20231227	163700	178951830	2830	2830	2830	2830	0
186	20231227	163600	178951830	2830	2830	2830	2830	0
187	20231227	163500	178951830	2830	2830	2830	2830	0
188	20231227	163400	178951830	2830	2830	2830	2830	0
189	20231227	163300	178951830	2830	2830	2830	2830	0
190	20231227	163200	178951830	2830	2830	2830	2830	0
191	20231227	163100	178951830	2830	2830	2830	2830	0
192	20231227	163000	178951830	2830	2830	2830	2830	0
193	20231227	162900	178951830	2830	2830	2830	2830	0
194	20231227	162800	178951830	2830	2830	2830	2830	0
195	20231227	162700	178951830	2830	2830	2830	2830	0
196	20231227	162600	178951830	2830	2830	2830	2830	0
197	20231227	162500	178951830	2830	2830	2830	2830	0
198	20231227	162400	178951830	2830	2830	2830	2830	0
199	20231227	162300	178951830	2830	2830	2830	2830	0
200	20231227	162200	178951830	2830	2830	2830	2830	0
201	20231227	162100	178951830	2830	2830	2830	2830	0
202	20231227	162000	178951830	2830	2830	2830	2830	0
203	20231227	161900	178951830	2830	2830	2830	2830	0
204	20231227	161800	178951830	2830	2830	2830	2830	0
205	20231227	161700	178951830	2830	2830	2830	2830	0
206	20231227	161600	178951830	2830	2830	2830	2830	0
207	20231227	161500	178951830	2830	2830	2830	2830	0
208	20231227	161400	178951830	2830	2830	2830	2830	0
209	20231227	161300	178951830	2830	2830	2830	2830	0
210	20231227	161200	178951830	2830	2830	2830	2830	0
211	20231227	161100	178951830	2830	2830	2830	2830	0
212	20231227	161000	178951830	2830	2830	2830	2830	1880
213	20231227	160900	178951830	2830	2830	2830	2830	0
214	20231227	160800	178951830	2830	2830	2830	2830	0
215	20231227	160700	178951830	2830	2830	2830	2830	0
216	20231227	160600	178951830	2830	2830	2830	2830	0
217	20231227	160500	178951830	2830	2830	2830	2830	0
218	20231227	160400	178951830	2830	2830	2830	2830	0
219	20231227	160300	178951830	2830	2830	2830	2830	0
220	20231227	160200	178951830	2830	2830	2830	2830	0
221	20231227	160100	178951830	2830	2830	2830	2830	0
222	20231227	160000	178951830	2830	2830	2830	2830	0
223	20231227	155900	178951830	2830	2830	2830	2830	0
224	20231227	155800	178951830	2830	2830	2830	2830	0
225	20231227	155700	178951830	2830	2830	2830	2830	0
226	20231227	155600	178951830	2830	2830	2830	2830	0
227	20231227	155500	178951830	2830	2830	2830	2830	0
228	20231227	155400	178951830	2830	2830	2830	2830	0
229	20231227	155300	178951830	2830	2830	2830	2830	0
230	20231227	155200	178951830	2830	2830	2830	2830	0
231	20231227	155100	178951830	2830	2830	2830	2830	0
232	20231227	155000	178951830	2830	2830	2830	2830	0
233	20231227	154900	178951830	2830	2830	2830	2830	0
234	20231227	154800	178951830	2830	2830	2830	2830	0
235	20231227	154700	178951830	2830	2830	2830	2830	0
236	20231227	154600	178951830	2830	2830	2830	2830	0
237	20231227	154500	178951830	2830	2830	2830	2830	0
238	20231227	154400	178951830	2830	2830	2830	2830	0
239	20231227	154300	178951830	2830	2830	2830	2830	0
240	20231227	154200	178951830	2830	2830	2830	2830	0
241	20231227	154100	178951830	2830	2830	2830	2830	0
242	20231227	154000	178951830	2830	2830	2830	2830	1880
243	20231227	153900	178951830	2830	2830	2830	2830	0
244	20231227	153800	178951830	2830	2830	2830	2830	0
245	20231227	153700	178951830	2830	2830	2830	2830	0
246	20231227	153600	178951830	2830	2830	2830	2830	0
247	20231227	153500	178951830	2830	2830	2830	2830	0
248	20231227	153400	178951830	2830	2830	2830	2830	0
249	20231227	153300	178951830	2830	2830	2830	2830	0
250	20231227	153200	178951830	2830	2830	2830	2830	0
251	20231227	153100	178951830	2830	2830	2830	2830	0
252	20231227	153000	178951830	2830	2830	2830	2830	1880
253	20231227	152900	173631430	2840	2840	2840	2840	0
254	20231227	152800	173631430	2840	2840	2840	2840	0
255	20231227	152700	173631430	2840	2840	2840	2840	0
256	20231227	152600	173631430	2840	2840	2840	2840	0
257	20231227	152500	173631430	2840	2840	2840	2840	0
258	20231227	152400	173631430	2840	2840	2840	2840	0
259	20231227	152300	173631430	2840	2840	2840	2840	0
260	20231227	152200	173631430	2840	2840	2840	2840	0
261	20231227	152100	173631430	2840	2840	2840	2840	0
262	20231227	152000	173631430	2840	2840	2840	2840	0
263	20231227	151900	173631430	2840	2835	2840	2830	1106
264	20231227	151800	170500575	2830	2830	2830	2830	0
265	20231227	151700	170500575	2830	2830	2830	2830	0
266	20231227	151600	170500575	2830	2830	2830	2830	0
267	20231227	151500	170500575	2830	2830	2830	2830	0
268	20231227	151400	170500575	2830	2830	2830	2830	0
269	20231227	151300	170500575	2830	2830	2830	2830	200
270	20231227	151200	169934575	2830	2830	2830	2830	23
271	20231227	151100	169869485	2830	2830	2830	2830	0
272	20231227	151000	169869485	2830	2830	2830	2830	0
273	20231227	150900	169869485	2830	2830	2830	2830	0
274	20231227	150800	169869485	2830	2830	2830	2830	1075
275	20231227	150700	166827235	2840	2840	2840	2840	0
276	20231227	150600	166827235	2840	2840	2840	2840	1000
277	20231227	150500	163987235	2850	2850	2850	2850	0
278	20231227	150400	163987235	2850	2850	2850	2850	13
279	20231227	150300	163950185	2850	2850	2850	2850	9
280	20231227	150200	163924535	2850	2850	2850	2850	0
281	20231227	150100	163924535	2850	2850	2850	2850	0
282	20231227	150000	163924535	2850	2850	2850	2850	0
283	20231227	145900	163924535	2850	2850	2850	2850	0
284	20231227	145800	163924535	2850	2850	2850	2850	0
285	20231227	145700	163924535	2850	2850	2850	2850	0
286	20231227	145600	163924535	2850	2850	2850	2850	0
287	20231227	145500	163924535	2850	2850	2850	2850	0
288	20231227	145400	163924535	2850	2850	2850	2850	0
289	20231227	145300	163924535	2850	2850	2850	2850	0
290	20231227	145200	163924535	2850	2850	2850	2850	0
291	20231227	145100	163924535	2850	2850	2850	2850	0
292	20231227	145000	163924535	2850	2850	2850	2850	1
293	20231227	144900	163921685	2850	2850	2850	2850	0
294	20231227	144800	163921685	2850	2835	2850	2835	311
295	20231227	144700	163039835	2850	2850	2850	2850	0
296	20231227	144600	163039835	2850	2850	2850	2850	500
297	20231227	144500	161614835	2850	2850	2850	2850	0
298	20231227	144400	161614835	2850	2850	2850	2850	0
299	20231227	144300	161614835	2850	2850	2850	2850	0
300	20231227	144200	161614835	2850	2850	2850	2850	999
301	20231227	144100	158767685	2845	2845	2845	2845	6
302	20231227	144000	158750615	2845	2845	2845	2845	59
303	20231227	143900	158582760	2845	2845	2845	2845	0
304	20231227	143800	158582760	2845	2840	2845	2840	121
305	20231227	143700	158238540	2840	2840	2840	2840	426
306	20231227	143600	157028700	2840	2840	2840	2840	8
307	20231227	143500	157005980	2840	2840	2840	2840	0
308	20231227	143400	157005980	2840	2840	2840	2840	0
309	20231227	143300	157005980	2840	2840	2840	2840	14
310	20231227	143200	156966220	2840	2840	2840	2840	11
311	20231227	143100	156934980	2840	2840	2840	2840	0
312	20231227	143000	156934980	2840	2840	2840	2840	0
313	20231227	142900	156934980	2840	2840	2840	2840	0
314	20231227	142800	156934980	2840	2840	2840	2840	0
315	20231227	142700	156934980	2840	2840	2840	2840	0
316	20231227	142600	156934980	2840	2840	2840	2840	0
317	20231227	142500	156934980	2840	2840	2840	2840	4
318	20231227	142400	156923620	2840	2840	2840	2840	20
319	20231227	142300	156866820	2835	2835	2835	2835	0
320	20231227	142200	156866820	2835	2835	2835	2835	0
321	20231227	142100	156866820	2835	2835	2835	2835	0
322	20231227	142000	156866820	2835	2835	2835	2835	0
323	20231227	141900	156866820	2835	2835	2835	2835	0
324	20231227	141800	156866820	2835	2835	2835	2835	0
325	20231227	141700	156866820	2835	2835	2835	2835	0
326	20231227	141600	156866820	2835	2835	2835	2835	14
327	20231227	141500	156827130	2830	2830	2830	2830	0
328	20231227	141400	156827130	2830	2835	2835	2830	1086
329	20231227	141300	153752745	2835	2835	2835	2835	0
330	20231227	141200	153752745	2835	2835	2835	2835	0
331	20231227	141100	153752745	2835	2835	2835	2835	0
332	20231227	141000	153752745	2835	2835	2835	2835	0
333	20231227	140900	153752745	2835	2835	2835	2835	0
334	20231227	140800	153752745	2835	2835	2835	2835	767
335	20231227	140700	151578300	2835	2835	2835	2835	0
336	20231227	140600	151578300	2835	2835	2835	2835	0
337	20231227	140500	151578300	2835	2835	2835	2835	0
338	20231227	140400	151578300	2835	2835	2835	2835	0
339	20231227	140300	151578300	2835	2835	2835	2835	0
340	20231227	140200	151578300	2835	2835	2835	2835	0
341	20231227	140100	151578300	2835	2835	2835	2835	0
342	20231227	140000	151578300	2835	2835	2835	2835	0
343	20231227	135900	151578300	2835	2845	2845	2835	2038
344	20231227	135800	145791990	2845	2845	2845	2845	0
345	20231227	135700	145791990	2845	2845	2845	2845	2
346	20231227	135600	145786300	2845	2845	2845	2845	200
347	20231227	135500	145217300	2845	2845	2845	2845	252
348	20231227	135400	144500360	2850	2850	2850	2850	0
349	20231227	135300	144500360	2850	2850	2850	2850	0
350	20231227	135200	144500360	2850	2850	2850	2850	0
351	20231227	135100	144500360	2850	2850	2850	2850	100
352	20231227	135000	144215360	2850	2850	2850	2850	0
353	20231227	134900	144215360	2850	2850	2850	2850	0
354	20231227	134800	144215360	2850	2850	2850	2850	684
355	20231227	134700	142265960	2850	2850	2850	2850	15
356	20231227	134600	142223210	2850	2850	2850	2850	280
357	20231227	134500	141425210	2850	2850	2850	2850	0
358	20231227	134400	141425210	2850	2850	2850	2850	100
359	20231227	134300	141140210	2850	2850	2850	2850	0
360	20231227	134200	141140210	2850	2850	2850	2850	0
361	20231227	134100	141140210	2850	2850	2850	2850	0
362	20231227	134000	141140210	2850	2850	2850	2850	0
363	20231227	133900	141140210	2850	2850	2850	2850	0
364	20231227	133800	141140210	2850	2850	2850	2850	0
365	20231227	133700	141140210	2850	2850	2850	2850	0
366	20231227	133600	141140210	2850	2850	2850	2850	0
367	20231227	133500	141140210	2850	2850	2850	2850	0
368	20231227	133400	141140210	2850	2850	2850	2850	0
369	20231227	133300	141140210	2850	2850	2850	2850	40
370	20231227	133200	141026210	2850	2850	2850	2850	0
371	20231227	133100	141026210	2850	2850	2850	2850	0
372	20231227	133000	141026210	2850	2850	2850	2850	10
373	20231227	132900	140997710	2845	2845	2845	2845	0
374	20231227	132800	140997710	2845	2845	2845	2845	642
375	20231227	132700	139171220	2850	2850	2850	2850	0
376	20231227	132600	139171220	2850	2850	2850	2850	1
377	20231227	132500	139168370	2850	2850	2850	2850	0
378	20231227	132400	139168370	2850	2850	2850	2850	0
379	20231227	132300	139168370	2850	2850	2850	2850	0
380	20231227	132200	139168370	2850	2850	2850	2850	0
381	20231227	132100	139168370	2850	2850	2850	2850	0
382	20231227	132000	139168370	2850	2850	2850	2850	0
383	20231227	131900	139168370	2850	2850	2850	2850	0
384	20231227	131800	139168370	2850	2850	2850	2850	0
385	20231227	131700	139168370	2850	2850	2850	2850	0
386	20231227	131600	139168370	2850	2850	2850	2850	1
387	20231227	131500	139165520	2850	2850	2850	2850	230
388	20231227	131400	138510020	2845	2845	2845	2845	1028
389	20231227	131300	135585360	2850	2850	2850	2850	0
390	20231227	131200	135585360	2850	2850	2850	2850	0
391	20231227	131100	135585360	2850	2850	2850	2850	0
392	20231227	131000	135585360	2850	2850	2850	2850	0
393	20231227	130900	135585360	2850	2850	2850	2850	0
394	20231227	130800	135585360	2850	2850	2850	2850	0
395	20231227	130700	135585360	2850	2850	2850	2850	2
396	20231227	130600	135579660	2850	2850	2850	2850	0
397	20231227	130500	135579660	2850	2850	2850	2850	0
398	20231227	130400	135579660	2850	2850	2850	2850	0
399	20231227	130300	135579660	2850	2850	2850	2850	0
400	20231227	130200	135579660	2850	2850	2850	2850	0
401	20231227	130100	135579660	2850	2850	2850	2850	0
402	20231227	130000	135579660	2850	2850	2850	2850	0
403	20231227	125900	135579660	2850	2850	2850	2850	0
404	20231227	125800	135579660	2850	2845	2850	2845	205
405	20231227	125700	134996410	2850	2850	2850	2850	11
406	20231227	125600	134965060	2850	2850	2850	2850	4
407	20231227	125500	134953660	2850	2850	2850	2850	0
408	20231227	125400	134953660	2850	2850	2850	2850	0
409	20231227	125300	134953660	2850	2850	2850	2850	15
410	20231227	125200	134910910	2845	2845	2845	2845	0
411	20231227	125100	134910910	2845	2845	2845	2845	0
412	20231227	125000	134910910	2845	2845	2845	2845	10
413	20231227	124900	134882460	2850	2850	2850	2850	109
414	20231227	124800	134571810	2850	2850	2850	2850	0
415	20231227	124700	134571810	2850	2850	2850	2850	0
416	20231227	124600	134571810	2850	2850	2850	2850	100
417	20231227	124500	134286810	2850	2850	2850	2850	0
418	20231227	124400	134286810	2850	2850	2850	2850	91
419	20231227	124300	134027460	2850	2850	2850	2850	0
420	20231227	124200	134027460	2850	2850	2850	2850	0
421	20231227	124100	134027460	2850	2850	2850	2850	0
422	20231227	124000	134027460	2850	2850	2850	2850	0
423	20231227	123900	134027460	2850	2850	2850	2850	0
424	20231227	123800	134027460	2850	2850	2850	2850	29
425	20231227	123700	133944810	2850	2850	2850	2850	20
426	20231227	123600	133887810	2850	2850	2850	2850	1339
427	20231227	123500	130071660	2850	2850	2850	2850	0
428	20231227	123400	130071660	2850	2850	2850	2850	90
429	20231227	123300	129815160	2850	2850	2850	2850	0
430	20231227	123200	129815160	2850	2850	2850	2850	0
431	20231227	123100	129815160	2850	2850	2850	2850	0
432	20231227	123000	129815160	2850	2850	2850	2850	0
433	20231227	122900	129815160	2850	2850	2850	2850	0
434	20231227	122800	129815160	2850	2850	2850	2850	0
435	20231227	122700	129815160	2850	2850	2850	2850	1
436	20231227	122600	129812310	2845	2845	2845	2845	0
437	20231227	122500	129812310	2845	2845	2845	2845	0
438	20231227	122400	129812310	2845	2845	2845	2845	0
439	20231227	122300	129812310	2845	2845	2845	2845	0
440	20231227	122200	129812310	2845	2845	2845	2845	0
441	20231227	122100	129812310	2845	2845	2845	2845	0
442	20231227	122000	129812310	2845	2845	2845	2845	0
443	20231227	121900	129812310	2845	2845	2845	2845	0
444	20231227	121800	129812310	2845	2845	2845	2845	0
445	20231227	121700	129812310	2845	2845	2845	2845	0
446	20231227	121600	129812310	2845	2845	2845	2845	0
447	20231227	121500	129812310	2845	2845	2845	2845	0
448	20231227	121400	129812310	2845	2845	2845	2845	0
449	20231227	121300	129812310	2845	2845	2845	2845	0
450	20231227	121200	129812310	2845	2845	2845	2845	0
451	20231227	121100	129812310	2845	2845	2845	2845	7
452	20231227	121000	129792395	2845	2845	2845	2845	19
453	20231227	120900	129738340	2845	2845	2845	2845	85
454	20231227	120800	129496515	2840	2845	2845	2840	1449
455	20231227	120700	125375225	2850	2850	2850	2850	0
456	20231227	120600	125375225	2850	2850	2850	2850	0
457	20231227	120500	125375225	2850	2850	2850	2850	0
458	20231227	120400	125375225	2850	2850	2850	2850	1
459	20231227	120300	125372375	2850	2850	2850	2850	30
460	20231227	120200	125286875	2850	2850	2850	2850	0
461	20231227	120100	125286875	2850	2850	2850	2850	0
462	20231227	120000	125286875	2850	2850	2850	2850	0
463	20231227	115900	125286875	2850	2850	2850	2850	500
464	20231227	115800	123861875	2845	2850	2850	2845	2472
465	20231227	115700	116824890	2850	2850	2850	2850	0
466	20231227	115600	116824890	2850	2850	2850	2850	0
467	20231227	115500	116824890	2850	2850	2850	2850	0
468	20231227	115400	116824890	2850	2850	2850	2850	0
469	20231227	115300	116824890	2850	2850	2850	2850	672
470	20231227	115200	114909690	2850	2850	2850	2850	100
471	20231227	115100	114624690	2850	2850	2850	2850	235
472	20231227	115000	113954940	2850	2850	2850	2850	0
473	20231227	114900	113954940	2850	2850	2850	2850	0
474	20231227	114800	113954940	2850	2850	2850	2850	2
475	20231227	114700	113949240	2850	2850	2850	2850	0
476	20231227	114600	113949240	2850	2850	2850	2850	0
477	20231227	114500	113949240	2850	2850	2850	2850	0
478	20231227	114400	113949240	2850	2850	2850	2850	0
479	20231227	114300	113949240	2850	2850	2850	2850	100
480	20231227	114200	113664240	2850	2850	2850	2850	245
481	20231227	114100	112965990	2845	2845	2845	2845	0
482	20231227	114000	112965990	2845	2845	2845	2845	0
483	20231227	113900	112965990	2845	2845	2845	2845	0
484	20231227	113800	112965990	2845	2845	2845	2845	0
485	20231227	113700	112965990	2845	2845	2845	2845	1
486	20231227	113600	112963145	2850	2850	2850	2850	0
487	20231227	113500	112963145	2850	2850	2850	2850	1
488	20231227	113400	112960295	2850	2850	2850	2850	0
489	20231227	113300	112960295	2850	2850	2850	2850	0
490	20231227	113200	112960295	2850	2850	2850	2850	0
491	20231227	113100	112960295	2850	2850	2850	2850	0
492	20231227	113000	112960295	2850	2850	2850	2850	0
493	20231227	112900	112960295	2850	2850	2850	2850	1
494	20231227	112800	112957445	2850	2850	2850	2850	0
495	20231227	112700	112957445	2850	2850	2850	2850	0
496	20231227	112600	112957445	2850	2850	2850	2850	0
497	20231227	112500	112957445	2850	2850	2850	2850	0
498	20231227	112400	112957445	2850	2850	2850	2850	0
499	20231227	112300	112957445	2850	2850	2850	2850	5
500	20231227	112200	112943195	2850	2850	2850	2850	800
501	20231227	112100	110663195	2850	2850	2850	2850	0
502	20231227	112000	110663195	2850	2850	2850	2850	0
503	20231227	111900	110663195	2850	2850	2850	2850	0
504	20231227	111800	110663195	2850	2850	2850	2850	0
505	20231227	111700	110663195	2850	2850	2850	2850	0
506	20231227	111600	110663195	2850	2850	2850	2850	0
507	20231227	111500	110663195	2850	2850	2850	2850	0
508	20231227	111400	110663195	2850	2850	2850	2850	0
509	20231227	111300	110663195	2850	2850	2850	2850	1000
510	20231227	111200	107813195	2850	2850	2850	2850	5
511	20231227	111100	107798945	2850	2850	2850	2850	0
512	20231227	111000	107798945	2850	2850	2850	2850	0
513	20231227	110900	107798945	2850	2850	2850	2850	0
514	20231227	110800	107798945	2850	2850	2850	2850	0
515	20231227	110700	107798945	2850	2850	2850	2850	0
516	20231227	110600	107798945	2850	2850	2850	2850	0
517	20231227	110500	107798945	2850	2850	2850	2850	105
518	20231227	110400	107499695	2850	2850	2850	2850	0
519	20231227	110300	107499695	2850	2850	2850	2850	0
520	20231227	110200	107499695	2850	2850	2850	2850	0
521	20231227	110100	107499695	2850	2850	2850	2850	0
522	20231227	110000	107499695	2850	2850	2850	2850	9
523	20231227	105900	107474045	2845	2845	2845	2845	20
524	20231227	105800	107417145	2850	2850	2850	2850	1
525	20231227	105700	107414295	2850	2850	2850	2850	0
526	20231227	105600	107414295	2850	2850	2850	2850	0
527	20231227	105500	107414295	2850	2850	2850	2850	70
528	20231227	105400	107214795	2850	2850	2850	2850	3
529	20231227	105300	107206245	2850	2850	2850	2850	0
530	20231227	105200	107206245	2850	2850	2850	2850	340
531	20231227	105100	106237245	2850	2850	2850	2850	295
532	20231227	105000	105396495	2850	2850	2850	2850	0
533	20231227	104900	105396495	2850	2850	2850	2850	0
534	20231227	104800	105396495	2850	2850	2850	2850	0
535	20231227	104700	105396495	2850	2850	2850	2850	10
536	20231227	104600	105367995	2845	2845	2845	2845	0
537	20231227	104500	105367995	2845	2845	2845	2845	236
538	20231227	104400	104696575	2845	2845	2845	2845	0
539	20231227	104300	104696575	2845	2845	2845	2845	0
540	20231227	104200	104696575	2845	2845	2845	2845	0
541	20231227	104100	104696575	2845	2845	2845	2845	33
542	20231227	104000	104602690	2845	2845	2845	2845	0
543	20231227	103900	104602690	2845	2845	2845	2845	8
544	20231227	103800	104579930	2840	2845	2845	2840	124
545	20231227	103700	104227620	2845	2845	2845	2845	0
546	20231227	103600	104227620	2845	2845	2845	2845	0
547	20231227	103500	104227620	2845	2845	2845	2845	0
548	20231227	103400	104227620	2845	2845	2845	2845	0
549	20231227	103300	104227620	2845	2845	2845	2845	7
550	20231227	103200	104207705	2845	2845	2845	2845	0
551	20231227	103100	104207705	2845	2845	2845	2845	7
552	20231227	103000	104187790	2845	2845	2845	2845	7
553	20231227	102900	104167875	2845	2845	2845	2845	55
554	20231227	102800	104011400	2845	2845	2845	2845	114
555	20231227	102700	103687070	2845	2845	2845	2845	2
556	20231227	102600	103681380	2845	2845	2845	2845	0
557	20231227	102500	103681380	2845	2845	2845	2845	0
558	20231227	102400	103681380	2845	2845	2845	2845	0
559	20231227	102300	103681380	2845	2845	2845	2845	501
560	20231227	102200	102256035	2850	2850	2850	2850	0
561	20231227	102100	102256035	2850	2850	2850	2850	5
562	20231227	102000	102241785	2845	2845	2845	2845	0
563	20231227	101900	102241785	2845	2850	2850	2845	440
564	20231227	101800	100989740	2855	2855	2855	2855	0
565	20231227	101700	100989740	2855	2855	2855	2855	0
566	20231227	101600	100989740	2855	2855	2855	2855	0
567	20231227	101500	100989740	2855	2855	2855	2855	0
568	20231227	101400	100989740	2855	2855	2855	2855	2
569	20231227	101300	100984030	2850	2850	2850	2850	256
570	20231227	101200	100254430	2855	2855	2855	2855	219
571	20231227	101100	99629185	2860	2860	2860	2860	8
572	20231227	101000	99606305	2865	2855	2865	2855	994
573	20231227	100900	96760560	2855	2860	2860	2855	1443
574	20231227	100800	92633595	2865	2865	2865	2865	44
575	20231227	100700	92507535	2865	2875	2875	2865	1985
576	20231227	100600	86815525	2875	2875	2875	2875	0
577	20231227	100500	86815525	2875	2875	2875	2875	0
578	20231227	100400	86815525	2875	2875	2875	2875	0
579	20231227	100300	86815525	2875	2875	2875	2875	0
580	20231227	100200	86815525	2875	2875	2875	2875	0
581	20231227	100100	86815525	2875	2875	2875	2875	0
582	20231227	100000	86815525	2875	2875	2875	2875	0
583	20231227	095900	86815525	2875	2875	2875	2875	1000
584	20231227	095800	83940525	2875	2880	2880	2875	647
585	20231227	095700	82077335	2880	2880	2880	2880	0
586	20231227	095600	82077335	2880	2880	2880	2880	0
587	20231227	095500	82077335	2880	2880	2880	2880	0
588	20231227	095400	82077335	2880	2880	2880	2880	0
589	20231227	095300	82077335	2880	2880	2880	2880	0
590	20231227	095200	82077335	2880	2880	2880	2880	0
591	20231227	095100	82077335	2880	2880	2880	2880	0
592	20231227	095000	82077335	2880	2880	2880	2880	3
593	20231227	094900	82068695	2880	2880	2880	2880	500
594	20231227	094800	80628695	2880	2890	2890	2880	2815
595	20231227	094700	72511965	2900	2900	2900	2900	5
596	20231227	094600	72497465	2900	2900	2900	2900	0
597	20231227	094500	72497465	2900	2900	2900	2900	0
598	20231227	094400	72497465	2900	2900	2900	2900	0
599	20231227	094300	72497465	2900	2900	2900	2900	0
600	20231227	094200	72497465	2900	2900	2900	2900	0
601	20231227	094100	72497465	2900	2900	2900	2900	0
602	20231227	094000	72497465	2900	2900	2900	2900	0
603	20231227	093900	72497465	2900	2900	2900	2900	7
604	20231227	093800	72477165	2900	2900	2900	2900	30
605	20231227	093700	72390165	2900	2900	2900	2900	2
606	20231227	093600	72384365	2900	2900	2900	2900	0
607	20231227	093500	72384365	2900	2900	2900	2900	68
608	20231227	093400	72187165	2885	2885	2885	2885	0
609	20231227	093300	72187165	2885	2885	2885	2885	0
610	20231227	093200	72187165	2885	2885	2885	2885	0
611	20231227	093100	72187165	2885	2890	2890	2885	100
612	20231227	093000	71898655	2885	2885	2885	2885	415
613	20231227	092900	70701380	2885	2885	2885	2885	25
614	20231227	092800	70629255	2885	2885	2885	2885	2
615	20231227	092700	70623485	2885	2885	2885	2885	757
616	20231227	092600	68439540	2880	2880	2880	2880	332
617	20231227	092500	67483380	2885	2885	2885	2885	0
618	20231227	092400	67483380	2885	2885	2885	2885	0
619	20231227	092300	67483380	2885	2885	2885	2885	637
620	20231227	092200	65645635	2885	2885	2885	2885	408
621	20231227	092100	64468555	2890	2890	2890	2890	1366
622	20231227	092000	60520815	2890	2890	2890	2890	0
623	20231227	091900	60520815	2890	2900	2900	2890	7865
624	20231227	091800	37775190	2905	2905	2905	2905	0
625	20231227	091700	37775190	2905	2905	2905	2905	1
626	20231227	091600	37772285	2915	2910	2915	2910	1010
627	20231227	091500	34828795	2900	2900	2900	2900	45
628	20231227	091400	34698295	2900	2910	2910	2900	4321
629	20231227	091300	22144235	2910	2910	2910	2910	410
630	20231227	091200	20951135	2910	2910	2910	2910	0
631	20231227	091100	20951135	2910	2925	2925	2910	3800
632	20231227	091000	9885635	2920	2920	2920	2920	518
633	20231227	090900	8373075	2925	2905	2925	2905	447
634	20231227	090800	7067765	2920	2920	2920	2920	0
635	20231227	090700	7067765	2920	2920	2920	2920	0
636	20231227	090600	7067765	2920	2920	2920	2920	10
637	20231227	090500	7038565	2900	2900	2900	2900	830
638	20231227	090400	4631565	2895	2900	2900	2895	98
639	20231227	090300	4347800	2900	2900	2900	2900	0
640	20231227	090200	4347800	2900	2905	2905	2900	319
641	20231227	090100	3422665	2900	2900	2900	2900	2
642	20231227	090000	3416865	2900	2910	2920	2900	1175