KissMeData/373170/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	210900	354529810	15090	15090	15090	15090	63
3	20231227	210800	354529810	15090	15090	15090	15090	0
4	20231227	210700	354529810	15090	15090	15090	15090	0
5	20231227	210600	354529810	15090	15090	15090	15090	0
6	20231227	210500	354529810	15090	15090	15090	15090	0
7	20231227	210400	354529810	15090	15090	15090	15090	0
8	20231227	210300	354529810	15090	15090	15090	15090	0
9	20231227	210200	354529810	15090	15090	15090	15090	0
10	20231227	210100	354529810	15090	15090	15090	15090	0
11	20231227	210000	354529810	15090	15090	15090	15090	0
12	20231227	205900	354529810	15090	15090	15090	15090	0
13	20231227	205800	354529810	15090	15090	15090	15090	0
14	20231227	205700	354529810	15090	15090	15090	15090	0
15	20231227	205600	354529810	15090	15090	15090	15090	0
16	20231227	205500	354529810	15090	15090	15090	15090	0
17	20231227	205400	354529810	15090	15090	15090	15090	0
18	20231227	205300	354529810	15090	15090	15090	15090	0
19	20231227	205200	354529810	15090	15090	15090	15090	0
20	20231227	205100	354529810	15090	15090	15090	15090	0
21	20231227	205000	354529810	15090	15090	15090	15090	0
22	20231227	204900	354529810	15090	15090	15090	15090	0
23	20231227	204800	354529810	15090	15090	15090	15090	0
24	20231227	204700	354529810	15090	15090	15090	15090	0
25	20231227	204600	354529810	15090	15090	15090	15090	0
26	20231227	204500	354529810	15090	15090	15090	15090	0
27	20231227	204400	354529810	15090	15090	15090	15090	0
28	20231227	204300	354529810	15090	15090	15090	15090	0
29	20231227	204200	354529810	15090	15090	15090	15090	0
30	20231227	204100	354529810	15090	15090	15090	15090	0
31	20231227	204000	354529810	15090	15090	15090	15090	0
32	20231227	203900	354529810	15090	15090	15090	15090	63
33	20231227	203800	354529810	15090	15090	15090	15090	0
34	20231227	203700	354529810	15090	15090	15090	15090	0
35	20231227	203600	354529810	15090	15090	15090	15090	0
36	20231227	203500	354529810	15090	15090	15090	15090	0
37	20231227	203400	354529810	15090	15090	15090	15090	0
38	20231227	203300	354529810	15090	15090	15090	15090	0
39	20231227	203200	354529810	15090	15090	15090	15090	0
40	20231227	203100	354529810	15090	15090	15090	15090	0
41	20231227	203000	354529810	15090	15090	15090	15090	0
42	20231227	202900	354529810	15090	15090	15090	15090	0
43	20231227	202800	354529810	15090	15090	15090	15090	0
44	20231227	202700	354529810	15090	15090	15090	15090	0
45	20231227	202600	354529810	15090	15090	15090	15090	0
46	20231227	202500	354529810	15090	15090	15090	15090	0
47	20231227	202400	354529810	15090	15090	15090	15090	0
48	20231227	202300	354529810	15090	15090	15090	15090	0
49	20231227	202200	354529810	15090	15090	15090	15090	0
50	20231227	202100	354529810	15090	15090	15090	15090	0
51	20231227	202000	354529810	15090	15090	15090	15090	0
52	20231227	201900	354529810	15090	15090	15090	15090	0
53	20231227	201800	354529810	15090	15090	15090	15090	0
54	20231227	201700	354529810	15090	15090	15090	15090	0
55	20231227	201600	354529810	15090	15090	15090	15090	0
56	20231227	201500	354529810	15090	15090	15090	15090	0
57	20231227	201400	354529810	15090	15090	15090	15090	0
58	20231227	201300	354529810	15090	15090	15090	15090	0
59	20231227	201200	354529810	15090	15090	15090	15090	0
60	20231227	201100	354529810	15090	15090	15090	15090	0
61	20231227	201000	354529810	15090	15090	15090	15090	0
62	20231227	200900	354529810	15090	15090	15090	15090	63
63	20231227	200800	354529810	15090	15090	15090	15090	0
64	20231227	200700	354529810	15090	15090	15090	15090	0
65	20231227	200600	354529810	15090	15090	15090	15090	0
66	20231227	200500	354529810	15090	15090	15090	15090	0
67	20231227	200400	354529810	15090	15090	15090	15090	0
68	20231227	200300	354529810	15090	15090	15090	15090	0
69	20231227	200200	354529810	15090	15090	15090	15090	0
70	20231227	200100	354529810	15090	15090	15090	15090	0
71	20231227	200000	354529810	15090	15090	15090	15090	0
72	20231227	195900	354529810	15090	15090	15090	15090	0
73	20231227	195800	354529810	15090	15090	15090	15090	0
74	20231227	195700	354529810	15090	15090	15090	15090	0
75	20231227	195600	354529810	15090	15090	15090	15090	0
76	20231227	195500	354529810	15090	15090	15090	15090	0
77	20231227	195400	354529810	15090	15090	15090	15090	0
78	20231227	195300	354529810	15090	15090	15090	15090	0
79	20231227	195200	354529810	15090	15090	15090	15090	0
80	20231227	195100	354529810	15090	15090	15090	15090	0
81	20231227	195000	354529810	15090	15090	15090	15090	0
82	20231227	194900	354529810	15090	15090	15090	15090	0
83	20231227	194800	354529810	15090	15090	15090	15090	0
84	20231227	194700	354529810	15090	15090	15090	15090	0
85	20231227	194600	354529810	15090	15090	15090	15090	0
86	20231227	194500	354529810	15090	15090	15090	15090	0
87	20231227	194400	354529810	15090	15090	15090	15090	0
88	20231227	194300	354529810	15090	15090	15090	15090	0
89	20231227	194200	354529810	15090	15090	15090	15090	0
90	20231227	194100	354529810	15090	15090	15090	15090	0
91	20231227	194000	354529810	15090	15090	15090	15090	0
92	20231227	193900	354529810	15090	15090	15090	15090	63
93	20231227	193800	354529810	15090	15090	15090	15090	0
94	20231227	193700	354529810	15090	15090	15090	15090	0
95	20231227	193600	354529810	15090	15090	15090	15090	0
96	20231227	193500	354529810	15090	15090	15090	15090	0
97	20231227	193400	354529810	15090	15090	15090	15090	0
98	20231227	193300	354529810	15090	15090	15090	15090	0
99	20231227	193200	354529810	15090	15090	15090	15090	0
100	20231227	193100	354529810	15090	15090	15090	15090	0
101	20231227	193000	354529810	15090	15090	15090	15090	0
102	20231227	192900	354529810	15090	15090	15090	15090	0
103	20231227	192800	354529810	15090	15090	15090	15090	0
104	20231227	192700	354529810	15090	15090	15090	15090	0
105	20231227	192600	354529810	15090	15090	15090	15090	0
106	20231227	192500	354529810	15090	15090	15090	15090	0
107	20231227	192400	354529810	15090	15090	15090	15090	0
108	20231227	192300	354529810	15090	15090	15090	15090	0
109	20231227	192200	354529810	15090	15090	15090	15090	0
110	20231227	192100	354529810	15090	15090	15090	15090	0
111	20231227	192000	354529810	15090	15090	15090	15090	0
112	20231227	191900	354529810	15090	15090	15090	15090	0
113	20231227	191800	354529810	15090	15090	15090	15090	0
114	20231227	191700	354529810	15090	15090	15090	15090	0
115	20231227	191600	354529810	15090	15090	15090	15090	0
116	20231227	191500	354529810	15090	15090	15090	15090	0
117	20231227	191400	354529810	15090	15090	15090	15090	0
118	20231227	191300	354529810	15090	15090	15090	15090	0
119	20231227	191200	354529810	15090	15090	15090	15090	0
120	20231227	191100	354529810	15090	15090	15090	15090	0
121	20231227	191000	354529810	15090	15090	15090	15090	0
122	20231227	190900	354529810	15090	15090	15090	15090	63
123	20231227	190800	354529810	15090	15090	15090	15090	0
124	20231227	190700	354529810	15090	15090	15090	15090	0
125	20231227	190600	354529810	15090	15090	15090	15090	0
126	20231227	190500	354529810	15090	15090	15090	15090	0
127	20231227	190400	354529810	15090	15090	15090	15090	0
128	20231227	190300	354529810	15090	15090	15090	15090	0
129	20231227	190200	354529810	15090	15090	15090	15090	0
130	20231227	190100	354529810	15090	15090	15090	15090	0
131	20231227	190000	354529810	15090	15090	15090	15090	0
132	20231227	185900	354529810	15090	15090	15090	15090	0
133	20231227	185800	354529810	15090	15090	15090	15090	0
134	20231227	185700	354529810	15090	15090	15090	15090	0
135	20231227	185600	354529810	15090	15090	15090	15090	0
136	20231227	185500	354529810	15090	15090	15090	15090	0
137	20231227	185400	354529810	15090	15090	15090	15090	0
138	20231227	185300	354529810	15090	15090	15090	15090	0
139	20231227	185200	354529810	15090	15090	15090	15090	0
140	20231227	185100	354529810	15090	15090	15090	15090	0
141	20231227	185000	354529810	15090	15090	15090	15090	0
142	20231227	184900	354529810	15090	15090	15090	15090	0
143	20231227	184800	354529810	15090	15090	15090	15090	0
144	20231227	184700	354529810	15090	15090	15090	15090	0
145	20231227	184600	354529810	15090	15090	15090	15090	0
146	20231227	184500	354529810	15090	15090	15090	15090	0
147	20231227	184400	354529810	15090	15090	15090	15090	0
148	20231227	184300	354529810	15090	15090	15090	15090	0
149	20231227	184200	354529810	15090	15090	15090	15090	0
150	20231227	184100	354529810	15090	15090	15090	15090	0
151	20231227	184000	354529810	15090	15090	15090	15090	0
152	20231227	183900	354529810	15090	15090	15090	15090	63
153	20231227	183800	354529810	15090	15090	15090	15090	0
154	20231227	183700	354529810	15090	15090	15090	15090	0
155	20231227	183600	354529810	15090	15090	15090	15090	0
156	20231227	183500	354529810	15090	15090	15090	15090	0
157	20231227	183400	354529810	15090	15090	15090	15090	0
158	20231227	183300	354529810	15090	15090	15090	15090	0
159	20231227	183200	354529810	15090	15090	15090	15090	0
160	20231227	183100	354529810	15090	15090	15090	15090	0
161	20231227	183000	354529810	15090	15090	15090	15090	0
162	20231227	182900	354529810	15090	15090	15090	15090	0
163	20231227	182800	354529810	15090	15090	15090	15090	0
164	20231227	182700	354529810	15090	15090	15090	15090	0
165	20231227	182600	354529810	15090	15090	15090	15090	0
166	20231227	182500	354529810	15090	15090	15090	15090	0
167	20231227	182400	354529810	15090	15090	15090	15090	0
168	20231227	182300	354529810	15090	15090	15090	15090	0
169	20231227	182200	354529810	15090	15090	15090	15090	0
170	20231227	182100	354529810	15090	15090	15090	15090	0
171	20231227	182000	354529810	15090	15090	15090	15090	0
172	20231227	181900	354529810	15090	15090	15090	15090	0
173	20231227	181800	354529810	15090	15090	15090	15090	0
174	20231227	181700	354529810	15090	15090	15090	15090	0
175	20231227	181600	354529810	15090	15090	15090	15090	0
176	20231227	181500	354529810	15090	15090	15090	15090	0
177	20231227	181400	354529810	15090	15090	15090	15090	0
178	20231227	181300	354529810	15090	15090	15090	15090	0
179	20231227	181200	354529810	15090	15090	15090	15090	0
180	20231227	181100	354529810	15090	15090	15090	15090	0
181	20231227	181000	354529810	15090	15090	15090	15090	0
182	20231227	180900	354529810	15090	15090	15090	15090	63
183	20231227	180800	354529810	15090	15090	15090	15090	0
184	20231227	180700	354529810	15090	15090	15090	15090	0
185	20231227	180600	354529810	15090	15090	15090	15090	0
186	20231227	180500	354529810	15090	15090	15090	15090	0
187	20231227	180400	354529810	15090	15090	15090	15090	0
188	20231227	180300	354529810	15090	15090	15090	15090	0
189	20231227	180200	354529810	15090	15090	15090	15090	0
190	20231227	180100	354529810	15090	15090	15090	15090	0
191	20231227	180000	354529810	15090	15090	15090	15090	0
192	20231227	175900	354529810	15090	15090	15090	15090	0
193	20231227	175800	354529810	15090	15090	15090	15090	0
194	20231227	175700	354529810	15090	15090	15090	15090	0
195	20231227	175600	354529810	15090	15090	15090	15090	0
196	20231227	175500	354529810	15090	15090	15090	15090	0
197	20231227	175400	354529810	15090	15090	15090	15090	0
198	20231227	175300	354529810	15090	15090	15090	15090	0
199	20231227	175200	354529810	15090	15090	15090	15090	0
200	20231227	175100	354529810	15090	15090	15090	15090	0
201	20231227	175000	354529810	15090	15090	15090	15090	0
202	20231227	174900	354529810	15090	15090	15090	15090	0
203	20231227	174800	354529810	15090	15090	15090	15090	0
204	20231227	174700	354529810	15090	15090	15090	15090	0
205	20231227	174600	354529810	15090	15090	15090	15090	0
206	20231227	174500	354529810	15090	15090	15090	15090	0
207	20231227	174400	354529810	15090	15090	15090	15090	0
208	20231227	174300	354529810	15090	15090	15090	15090	0
209	20231227	174200	354529810	15090	15090	15090	15090	0
210	20231227	174100	354529810	15090	15090	15090	15090	0
211	20231227	174000	354529810	15090	15090	15090	15090	0
212	20231227	173900	354529810	15090	15090	15090	15090	63
213	20231227	173800	354529810	15090	15090	15090	15090	0
214	20231227	173700	354529810	15090	15090	15090	15090	0
215	20231227	173600	354529810	15090	15090	15090	15090	0
216	20231227	173500	354529810	15090	15090	15090	15090	0
217	20231227	173400	354529810	15090	15090	15090	15090	0
218	20231227	173300	354529810	15090	15090	15090	15090	0
219	20231227	173200	354529810	15090	15090	15090	15090	0
220	20231227	173100	354529810	15090	15090	15090	15090	0
221	20231227	173000	354529810	15090	15090	15090	15090	0
222	20231227	172900	354529810	15090	15090	15090	15090	0
223	20231227	172800	354529810	15090	15090	15090	15090	0
224	20231227	172700	354529810	15090	15090	15090	15090	0
225	20231227	172600	354529810	15090	15090	15090	15090	0
226	20231227	172500	354529810	15090	15090	15090	15090	0
227	20231227	172400	354529810	15090	15090	15090	15090	0
228	20231227	172300	354529810	15090	15090	15090	15090	0
229	20231227	172200	354529810	15090	15090	15090	15090	0
230	20231227	172100	354529810	15090	15090	15090	15090	0
231	20231227	172000	354529810	15090	15090	15090	15090	0
232	20231227	171900	354529810	15090	15090	15090	15090	0
233	20231227	171800	354529810	15090	15090	15090	15090	0
234	20231227	171700	354529810	15090	15090	15090	15090	0
235	20231227	171600	354529810	15090	15090	15090	15090	0
236	20231227	171500	354529810	15090	15090	15090	15090	0
237	20231227	171400	354529810	15090	15090	15090	15090	0
238	20231227	171300	354529810	15090	15090	15090	15090	0
239	20231227	171200	354529810	15090	15090	15090	15090	0
240	20231227	171100	354529810	15090	15090	15090	15090	0
241	20231227	171000	354529810	15090	15090	15090	15090	0
242	20231227	170900	354529810	15090	15090	15090	15090	63
243	20231227	170800	354529810	15090	15090	15090	15090	0
244	20231227	170700	354529810	15090	15090	15090	15090	0
245	20231227	170600	354529810	15090	15090	15090	15090	0
246	20231227	170500	354529810	15090	15090	15090	15090	0
247	20231227	170400	354529810	15090	15090	15090	15090	0
248	20231227	170300	354529810	15090	15090	15090	15090	0
249	20231227	170200	354529810	15090	15090	15090	15090	0
250	20231227	170100	354529810	15090	15090	15090	15090	0
251	20231227	170000	354529810	15090	15090	15090	15090	0
252	20231227	165900	354529810	15090	15090	15090	15090	0
253	20231227	165800	354529810	15090	15090	15090	15090	0
254	20231227	165700	354529810	15090	15090	15090	15090	0
255	20231227	165600	354529810	15090	15090	15090	15090	0
256	20231227	165500	354529810	15090	15090	15090	15090	0
257	20231227	165400	354529810	15090	15090	15090	15090	0
258	20231227	165300	354529810	15090	15090	15090	15090	0
259	20231227	165200	354529810	15090	15090	15090	15090	0
260	20231227	165100	354529810	15090	15090	15090	15090	0
261	20231227	165000	354529810	15090	15090	15090	15090	0
262	20231227	164900	354529810	15090	15090	15090	15090	0
263	20231227	164800	354529810	15090	15090	15090	15090	0
264	20231227	164700	354529810	15090	15090	15090	15090	0
265	20231227	164600	354529810	15090	15090	15090	15090	0
266	20231227	164500	354529810	15090	15090	15090	15090	0
267	20231227	164400	354529810	15090	15090	15090	15090	0
268	20231227	164300	354529810	15090	15090	15090	15090	0
269	20231227	164200	354529810	15090	15090	15090	15090	0
270	20231227	164100	354529810	15090	15090	15090	15090	0
271	20231227	164000	354529810	15090	15090	15090	15090	0
272	20231227	163900	354529810	15090	15090	15090	15090	63
273	20231227	163800	354529810	15090	15090	15090	15090	0
274	20231227	163700	354529810	15090	15090	15090	15090	0
275	20231227	163600	354529810	15090	15090	15090	15090	0
276	20231227	163500	354529810	15090	15090	15090	15090	0
277	20231227	163400	354529810	15090	15090	15090	15090	0
278	20231227	163300	354529810	15090	15090	15090	15090	0
279	20231227	163200	354529810	15090	15090	15090	15090	0
280	20231227	163100	354529810	15090	15090	15090	15090	0
281	20231227	163000	354529810	15090	15090	15090	15090	0
282	20231227	162900	354529810	15090	15090	15090	15090	0
283	20231227	162800	354529810	15090	15090	15090	15090	0
284	20231227	162700	354529810	15090	15090	15090	15090	0
285	20231227	162600	354529810	15090	15090	15090	15090	0
286	20231227	162500	354529810	15090	15090	15090	15090	0
287	20231227	162400	354529810	15090	15090	15090	15090	0
288	20231227	162300	354529810	15090	15090	15090	15090	0
289	20231227	162200	354529810	15090	15090	15090	15090	0
290	20231227	162100	354529810	15090	15090	15090	15090	0
291	20231227	162000	354529810	15090	15090	15090	15090	0
292	20231227	161900	354529810	15090	15090	15090	15090	0
293	20231227	161800	354529810	15090	15090	15090	15090	0
294	20231227	161700	354529810	15090	15090	15090	15090	0
295	20231227	161600	354529810	15090	15090	15090	15090	0
296	20231227	161500	354529810	15090	15090	15090	15090	0
297	20231227	161400	354529810	15090	15090	15090	15090	0
298	20231227	161300	354529810	15090	15090	15090	15090	0
299	20231227	161200	354529810	15090	15090	15090	15090	0
300	20231227	161100	354529810	15090	15090	15090	15090	0
301	20231227	161000	354529810	15090	15090	15090	15090	0
302	20231227	160900	354529810	15090	15090	15090	15090	63
303	20231227	160800	354529810	15090	15090	15090	15090	0
304	20231227	160700	354529810	15090	15090	15090	15090	0
305	20231227	160600	354529810	15090	15090	15090	15090	0
306	20231227	160500	354529810	15090	15090	15090	15090	0
307	20231227	160400	354529810	15090	15090	15090	15090	0
308	20231227	160300	354529810	15090	15090	15090	15090	0
309	20231227	160200	354529810	15090	15090	15090	15090	0
310	20231227	160100	354529810	15090	15090	15090	15090	0
311	20231227	160000	354529810	15090	15090	15090	15090	0
312	20231227	155900	354529810	15090	15090	15090	15090	0
313	20231227	155800	354529810	15090	15090	15090	15090	0
314	20231227	155700	354529810	15090	15090	15090	15090	0
315	20231227	155600	354529810	15090	15090	15090	15090	0
316	20231227	155500	354529810	15090	15090	15090	15090	0
317	20231227	155400	354529810	15090	15090	15090	15090	0
318	20231227	155300	354529810	15090	15090	15090	15090	0
319	20231227	155200	354529810	15090	15090	15090	15090	0
320	20231227	155100	354529810	15090	15090	15090	15090	0
321	20231227	155000	354529810	15090	15090	15090	15090	0
322	20231227	154900	354529810	15090	15090	15090	15090	0
323	20231227	154800	354529810	15090	15090	15090	15090	0
324	20231227	154700	354529810	15090	15090	15090	15090	0
325	20231227	154600	354529810	15090	15090	15090	15090	0
326	20231227	154500	354529810	15090	15090	15090	15090	0
327	20231227	154400	354529810	15090	15090	15090	15090	0
328	20231227	154300	354529810	15090	15090	15090	15090	0
329	20231227	154200	354529810	15090	15090	15090	15090	0
330	20231227	154100	354529810	15090	15090	15090	15090	0
331	20231227	154000	354529810	15090	15090	15090	15090	0
332	20231227	153900	354529810	15090	15090	15090	15090	63
333	20231227	153800	354529810	15090	15090	15090	15090	0
334	20231227	153700	354529810	15090	15090	15090	15090	0
335	20231227	153600	354529810	15090	15090	15090	15090	0
336	20231227	153500	354529810	15090	15090	15090	15090	0
337	20231227	153400	354529810	15090	15090	15090	15090	0
338	20231227	153300	354529810	15090	15090	15090	15090	0
339	20231227	153200	354529810	15090	15090	15090	15090	0
340	20231227	153100	354529810	15090	15090	15090	15090	0
341	20231227	153000	354529810	15090	15090	15090	15090	63
342	20231227	152900	353579140	15090	15090	15090	15090	0
343	20231227	152800	353579140	15090	15090	15090	15090	0
344	20231227	152700	353579140	15090	15090	15090	15090	0
345	20231227	152600	353579140	15090	15090	15090	15090	0
346	20231227	152500	353579140	15090	15090	15090	15090	0
347	20231227	152400	353579140	15090	15090	15090	15090	0
348	20231227	152300	353579140	15090	15090	15090	15090	0
349	20231227	152200	353579140	15090	15090	15090	15090	0
350	20231227	152100	353579140	15090	15090	15090	15090	0
351	20231227	152000	353579140	15090	15090	15090	15090	0
352	20231227	151900	353579140	15090	15010	15090	15000	279
353	20231227	151800	349389350	15090	15090	15090	15090	0
354	20231227	151700	349389350	15090	15090	15090	15090	0
355	20231227	151600	349389350	15090	15080	15090	15080	614
356	20231227	151500	340125100	15090	15090	15090	15090	0
357	20231227	151400	340125100	15090	15090	15090	15090	1
358	20231227	151300	340110010	15090	15090	15090	15000	3
359	20231227	151200	340064830	15090	15090	15090	15090	0
360	20231227	151100	340064830	15090	15080	15090	15080	4
361	20231227	151000	340004480	15090	15080	15090	15000	48
362	20231227	150900	339284030	15080	15080	15080	15080	207
363	20231227	150800	336162470	15080	15080	15080	15080	1
364	20231227	150700	336147390	15080	15060	15080	15060	216
365	20231227	150600	332890440	15070	15000	15080	15000	3
366	20231227	150500	332845290	15080	15020	15080	15000	517
367	20231227	150400	325084890	15000	15000	15000	15000	0
368	20231227	150300	325084890	15000	15000	15000	15000	1
369	20231227	150200	325069890	15000	15000	15000	15000	0
370	20231227	150100	325069890	15000	15000	15000	15000	0
371	20231227	150000	325069890	15000	15000	15000	15000	0
372	20231227	145900	325069890	15000	15000	15000	15000	9
373	20231227	145800	324934890	15000	15000	15000	15000	1
374	20231227	145700	324919890	15000	15000	15000	15000	0
375	20231227	145600	324919890	15000	15000	15000	15000	0
376	20231227	145500	324919890	15000	15000	15000	15000	0
377	20231227	145400	324919890	15000	15000	15000	15000	0
378	20231227	145300	324919890	15000	15000	15000	15000	0
379	20231227	145200	324919890	15000	15000	15000	15000	0
380	20231227	145100	324919890	15000	15000	15000	15000	2
381	20231227	145000	324889890	14990	14970	14990	14970	555
382	20231227	144900	316577540	14920	14920	14920	14920	9
383	20231227	144800	316443260	14910	14910	14910	14910	0
384	20231227	144700	316443260	14910	14910	14910	14910	600
385	20231227	144600	307497260	14910	14910	14910	14910	0
386	20231227	144500	307497260	14910	14910	14910	14910	0
387	20231227	144400	307497260	14910	14910	14910	14910	31
388	20231227	144300	307035050	14910	14910	14910	14910	0
389	20231227	144200	307035050	14910	14910	14910	14910	0
390	20231227	144100	307035050	14910	14910	14910	14910	82
391	20231227	144000	305812430	14910	14910	14910	14910	0
392	20231227	143900	305812430	14910	14910	14910	14910	4
393	20231227	143800	305752790	14910	14910	14910	14910	0
394	20231227	143700	305752790	14910	14910	14910	14910	40
395	20231227	143600	305156390	14900	14900	14900	14900	50
396	20231227	143500	304411390	14860	14860	14860	14860	2
397	20231227	143400	304381670	14880	14880	14880	14880	0
398	20231227	143300	304381670	14880	14880	14880	14880	0
399	20231227	143200	304381670	14880	14880	14880	14880	1
400	20231227	143100	304366790	14880	14880	14880	14880	2
401	20231227	143000	304337030	14860	14860	14860	14860	0
402	20231227	142900	304337030	14860	14860	14860	14860	9
403	20231227	142800	304203290	14860	14860	14860	14860	100
404	20231227	142700	302717290	14860	14860	14860	14860	0
405	20231227	142600	302717290	14860	14860	14860	14860	133
406	20231227	142500	300740910	14880	14880	14880	14880	0
407	20231227	142400	300740910	14880	14880	14880	14880	0
408	20231227	142300	300740910	14880	14880	14880	14880	0
409	20231227	142200	300740910	14880	14880	14880	14880	95
410	20231227	142100	299327310	14860	14860	14860	14860	0
411	20231227	142000	299327310	14860	14860	14860	14860	0
412	20231227	141900	299327310	14860	14860	14860	14860	0
413	20231227	141800	299327310	14860	14870	14870	14860	73
414	20231227	141700	298242520	14900	14900	14900	14900	0
415	20231227	141600	298242520	14900	14900	14900	14900	0
416	20231227	141500	298242520	14900	14900	14900	14900	0
417	20231227	141400	298242520	14900	14900	14900	14900	0
418	20231227	141300	298242520	14900	14900	14900	14900	93
419	20231227	141200	296856820	14900	14900	14900	14900	0
420	20231227	141100	296856820	14900	14900	14900	14900	0
421	20231227	141000	296856820	14900	14900	14900	14900	34
422	20231227	140900	296350220	14900	14900	14900	14900	0
423	20231227	140800	296350220	14900	14880	14900	14870	139
424	20231227	140700	294282540	14880	14880	14880	14880	0
425	20231227	140600	294282540	14880	14880	14880	14880	0
426	20231227	140500	294282540	14880	14880	14880	14880	26
427	20231227	140400	293895660	14880	14880	14880	14880	3
428	20231227	140300	293851020	14890	14890	14890	14890	0
429	20231227	140200	293851020	14890	14890	14890	14890	0
430	20231227	140100	293851020	14890	14890	14890	14890	0
431	20231227	140000	293851020	14890	14890	14890	14890	0
432	20231227	135900	293851020	14890	14890	14890	14890	9
433	20231227	135800	293717010	14890	14890	14890	14890	0
434	20231227	135700	293717010	14890	14890	14890	14890	1
435	20231227	135600	293702120	14910	14910	14910	14910	0
436	20231227	135500	293702120	14910	14910	14910	14910	0
437	20231227	135400	293702120	14910	14910	14910	14910	0
438	20231227	135300	293702120	14910	14910	14910	14910	0
439	20231227	135200	293702120	14910	14910	14910	14910	0
440	20231227	135100	293702120	14910	14910	14910	14910	0
441	20231227	135000	293702120	14910	14920	14920	14910	24
442	20231227	134900	293344260	14910	14910	14910	14910	0
443	20231227	134800	293344260	14910	14910	14910	14910	0
444	20231227	134700	293344260	14910	14910	14910	14910	0
445	20231227	134600	293344260	14910	14910	14910	14910	0
446	20231227	134500	293344260	14910	14910	14910	14910	0
447	20231227	134400	293344260	14910	14910	14910	14910	0
448	20231227	134300	293344260	14910	14910	14910	14910	0
449	20231227	134200	293344260	14910	14910	14910	14910	0
450	20231227	134100	293344260	14910	14910	14910	14910	0
451	20231227	134000	293344260	14910	14910	14910	14910	5
452	20231227	133900	293269710	14920	14920	14920	14920	100
453	20231227	133800	291777710	14920	14920	14920	14920	3
454	20231227	133700	291732950	14920	14920	14920	14920	0
455	20231227	133600	291732950	14920	14920	14920	14920	0
456	20231227	133500	291732950	14920	14990	14990	14920	15
457	20231227	133400	291508310	14990	14980	14990	14980	67
458	20231227	133300	290504080	14980	14980	14980	14980	1
459	20231227	133200	290489100	14920	14920	14920	14920	0
460	20231227	133100	290489100	14920	14920	14920	14920	0
461	20231227	133000	290489100	14920	14920	14920	14920	0
462	20231227	132900	290489100	14920	14920	14920	14920	0
463	20231227	132800	290489100	14920	14930	14930	14920	36
464	20231227	132700	289951970	14920	14920	14920	14920	100
465	20231227	132600	288459970	14920	14920	14920	14920	0
466	20231227	132500	288459970	14920	14920	14920	14920	0
467	20231227	132400	288459970	14920	14920	14920	14920	0
468	20231227	132300	288459970	14920	14920	14920	14920	7
469	20231227	132200	288355530	14920	14920	14920	14920	0
470	20231227	132100	288355530	14920	14920	14920	14920	0
471	20231227	132000	288355530	14920	14920	14920	14920	0
472	20231227	131900	288355530	14920	14920	14920	14920	33
473	20231227	131800	287863170	14910	14910	14920	14910	308
474	20231227	131700	283270840	14920	14920	14920	14920	20
475	20231227	131600	282972440	14920	14920	14920	14920	0
476	20231227	131500	282972440	14920	14920	14920	14920	20
477	20231227	131400	282674040	14920	14920	14920	14920	0
478	20231227	131300	282674040	14920	14920	14920	14920	0
479	20231227	131200	282674040	14920	14920	14920	14920	30
480	20231227	131100	282226440	14920	14920	14920	14920	0
481	20231227	131000	282226440	14920	14920	14920	14920	16
482	20231227	130900	281987720	14910	14910	14910	14910	0
483	20231227	130800	281987720	14910	14920	14920	14910	2
484	20231227	130700	281957890	14910	14910	14910	14910	1
485	20231227	130600	281942980	14910	14910	14910	14910	0
486	20231227	130500	281942980	14910	14910	14910	14910	1
487	20231227	130400	281928070	14900	14900	14900	14900	0
488	20231227	130300	281928070	14900	14900	14900	14900	0
489	20231227	130200	281928070	14900	14920	14920	14900	664
490	20231227	130100	272025740	14920	14920	14920	14920	0
491	20231227	130000	272025740	14920	14920	14920	14920	0
492	20231227	125900	272025740	14920	14920	14920	14920	0
493	20231227	125800	272025740	14920	14920	14920	14920	100
494	20231227	125700	270533740	14920	14920	14920	14920	1
495	20231227	125600	270518820	14920	14920	14920	14920	0
496	20231227	125500	270518820	14920	14920	14920	14920	29
497	20231227	125400	270086140	14920	14920	14920	14920	0
498	20231227	125300	270086140	14920	14920	14920	14920	0
499	20231227	125200	270086140	14920	14920	14920	14920	0
500	20231227	125100	270086140	14920	14920	14920	14920	37
501	20231227	125000	269534100	14920	14920	14920	14920	6
502	20231227	124900	269444580	14960	14960	14960	14960	6
503	20231227	124800	269354820	14920	14920	14920	14920	0
504	20231227	124700	269354820	14920	14920	14920	14920	0
505	20231227	124600	269354820	14920	14920	14920	14920	0
506	20231227	124500	269354820	14920	14920	14920	14920	0
507	20231227	124400	269354820	14920	14920	14920	14920	0
508	20231227	124300	269354820	14920	14920	14920	14920	9
509	20231227	124200	269220540	14920	14920	14920	14920	47
510	20231227	124100	268519300	14910	14910	14910	14910	0
511	20231227	124000	268519300	14910	14910	14910	14910	0
512	20231227	123900	268519300	14910	14910	14910	14910	0
513	20231227	123800	268519300	14910	14910	14910	14910	0
514	20231227	123700	268519300	14910	14910	14910	14910	0
515	20231227	123600	268519300	14910	14910	14910	14910	0
516	20231227	123500	268519300	14910	14910	14910	14910	0
517	20231227	123400	268519300	14910	14920	14920	14910	245
518	20231227	123300	264864850	14920	14920	14920	14920	100
519	20231227	123200	263372850	14930	14930	14930	14930	81
520	20231227	123100	262163520	14930	14930	14930	14930	100
521	20231227	123000	260670520	15010	15010	15010	15010	0
522	20231227	122900	260670520	15010	15010	15010	15010	0
523	20231227	122800	260670520	15010	15010	15010	15010	0
524	20231227	122700	260670520	15010	15010	15010	15010	0
525	20231227	122600	260670520	15010	15010	15010	15010	4
526	20231227	122500	260610480	15010	15010	15010	15010	0
527	20231227	122400	260610480	15010	15010	15010	15010	0
528	20231227	122300	260610480	15010	15010	15010	15010	0
529	20231227	122200	260610480	15010	15010	15010	15010	0
530	20231227	122100	260610480	15010	15010	15010	15010	60
531	20231227	122000	259709880	15030	15030	15030	15030	0
532	20231227	121900	259709880	15030	15030	15030	15030	0
533	20231227	121800	259709880	15030	15030	15030	15030	8
534	20231227	121700	259589640	15030	15030	15030	15030	52
535	20231227	121600	258808080	15030	15030	15030	15030	0
536	20231227	121500	258808080	15030	15030	15030	15030	178
537	20231227	121400	256132740	15100	15100	15100	15100	0
538	20231227	121300	256132740	15100	15100	15100	15100	0
539	20231227	121200	256132740	15100	15100	15100	15100	0
540	20231227	121100	256132740	15100	15100	15100	15100	0
541	20231227	121000	256132740	15100	15100	15100	15100	244
542	20231227	120900	252448340	15110	15110	15110	15110	1
543	20231227	120800	252433230	15110	15110	15110	15110	0
544	20231227	120700	252433230	15110	15110	15110	15110	20
545	20231227	120600	252131030	15110	15110	15110	15110	17
546	20231227	120500	251874160	15110	15110	15110	15110	10
547	20231227	120400	251723060	15110	15030	15110	15030	106
548	20231227	120300	250128040	15030	15030	15030	15030	1
549	20231227	120200	250113010	15010	15050	15050	15010	50
550	20231227	120100	249362070	15130	15150	15150	15130	100
551	20231227	120000	247848950	15150	15050	15150	15050	1634
552	20231227	115900	223151610	15030	15030	15030	15020	461
553	20231227	115800	216223380	15010	15010	15010	15010	329
554	20231227	115700	211285090	15010	14910	15010	14910	1126
555	20231227	115600	194430580	14890	14800	14890	14800	1731
556	20231227	115500	168742420	14800	14800	14800	14800	1
557	20231227	115400	168727620	14800	14800	14800	14800	0
558	20231227	115300	168727620	14800	14800	14800	14800	2
559	20231227	115200	168698020	14730	14730	14730	14730	0
560	20231227	115100	168698020	14730	14730	14730	14730	0
561	20231227	115000	168698020	14730	14730	14730	14730	0
562	20231227	114900	168698020	14730	14770	14770	14730	248
563	20231227	114800	165037740	14770	14770	14770	14770	0
564	20231227	114700	165037740	14770	14770	14770	14770	0
565	20231227	114600	165037740	14770	14770	14770	14770	0
566	20231227	114500	165037740	14770	14770	14770	14770	29
567	20231227	114400	164609410	14770	14770	14770	14770	0
568	20231227	114300	164609410	14770	14770	14770	14770	0
569	20231227	114200	164609410	14770	14770	14770	14770	120
570	20231227	114100	162837010	14770	14770	14770	14770	0
571	20231227	114000	162837010	14770	14770	14770	14770	0
572	20231227	113900	162837010	14770	14770	14770	14770	0
573	20231227	113800	162837010	14770	14770	14770	14770	0
574	20231227	113700	162837010	14770	14770	14770	14770	5
575	20231227	113600	162763160	14770	14770	14770	14770	0
576	20231227	113500	162763160	14770	14770	14770	14770	0
577	20231227	113400	162763160	14770	14770	14770	14770	0
578	20231227	113300	162763160	14770	14770	14770	14770	2
579	20231227	113200	162733620	14770	14770	14770	14770	54
580	20231227	113100	161936040	14770	14770	14770	14770	0
581	20231227	113000	161936040	14770	14770	14770	14770	0
582	20231227	112900	161936040	14770	14780	14780	14770	18
583	20231227	112800	161670070	14820	14820	14820	14820	33
584	20231227	112700	161181010	14820	14820	14820	14820	0
585	20231227	112600	161181010	14820	14820	14820	14820	0
586	20231227	112500	161181010	14820	14820	14820	14820	0
587	20231227	112400	161181010	14820	14820	14820	14820	0
588	20231227	112300	161181010	14820	14820	14820	14820	0
589	20231227	112200	161181010	14820	14820	14820	14820	0
590	20231227	112100	161181010	14820	14820	14820	14820	0
591	20231227	112000	161181010	14820	14820	14820	14820	0
592	20231227	111900	161181010	14820	14820	14820	14820	24
593	20231227	111800	160825330	14820	14820	14820	14820	0
594	20231227	111700	160825330	14820	14820	14820	14820	6
595	20231227	111600	160736410	14820	14820	14820	14820	0
596	20231227	111500	160736410	14820	14820	14820	14820	4
597	20231227	111400	160677130	14820	14820	14820	14820	6
598	20231227	111300	160588210	14820	14820	14820	14820	0
599	20231227	111200	160588210	14820	14820	14820	14820	0
600	20231227	111100	160588210	14820	14820	14820	14820	0
601	20231227	111000	160588210	14820	14820	14820	14820	0
602	20231227	110900	160588210	14820	14820	14820	14820	0
603	20231227	110800	160588210	14820	14800	14820	14800	230
604	20231227	110700	157180530	14800	14800	14800	14800	0
605	20231227	110600	157180530	14800	14800	14800	14800	0
606	20231227	110500	157180530	14800	14800	14800	14800	6
607	20231227	110400	157091730	14800	14800	14800	14800	0
608	20231227	110300	157091730	14800	14800	14800	14800	0
609	20231227	110200	157091730	14800	14800	14800	14800	15
610	20231227	110100	156869730	14770	14760	14770	14760	11
611	20231227	110000	156707360	14760	14760	14760	14760	14
612	20231227	105900	156500720	14760	14760	14760	14760	0
613	20231227	105800	156500720	14760	14760	14760	14760	20
614	20231227	105700	156205520	14750	14750	14750	14750	0
615	20231227	105600	156205520	14750	14750	14750	14750	1
616	20231227	105500	156190770	14750	14750	14750	14750	0
617	20231227	105400	156190770	14750	14750	14750	14750	2
618	20231227	105300	156161270	14750	14750	14750	14750	4
619	20231227	105200	156102270	14750	14750	14750	14750	115
620	20231227	105100	154406020	14750	14750	14750	14750	1
621	20231227	105000	154391270	14750	14750	14750	14750	0
622	20231227	104900	154391270	14750	14750	14750	14750	16
623	20231227	104800	154155270	14750	14750	14750	14750	0
624	20231227	104700	154155270	14750	14750	14750	14750	0
625	20231227	104600	154155270	14750	14750	14750	14750	0
626	20231227	104500	154155270	14750	14750	14750	14750	0
627	20231227	104400	154155270	14750	14750	14750	14750	2
628	20231227	104300	154125770	14700	14700	14700	14700	0
629	20231227	104200	154125770	14700	14700	14700	14700	0
630	20231227	104100	154125770	14700	14700	14700	14700	272
631	20231227	104000	150127370	14730	14730	14740	14730	150
632	20231227	103900	147917740	14700	14700	14700	14700	100
633	20231227	103800	146447740	14720	14680	14720	14680	787
634	20231227	103700	134884060	14680	14680	14680	14680	0
635	20231227	103600	134884060	14680	14680	14680	14680	100
636	20231227	103500	133416060	14690	14690	14690	14690	0
637	20231227	103400	133416060	14690	14690	14690	14690	0
638	20231227	103300	133416060	14690	14690	14690	14690	0
639	20231227	103200	133416060	14690	14690	14690	14690	8
640	20231227	103100	133298540	14690	14690	14690	14690	223
641	20231227	103000	130022670	14650	14650	14650	14650	100
642	20231227	102900	128557670	14650	14650	14650	14650	70
643	20231227	102800	127532170	14620	14620	14620	14620	0
644	20231227	102700	127532170	14620	14620	14620	14620	0
645	20231227	102600	127532170	14620	14620	14620	14620	0
646	20231227	102500	127532170	14620	14620	14620	14620	0
647	20231227	102400	127532170	14620	14620	14620	14620	0
648	20231227	102300	127532170	14620	14620	14620	14620	41
649	20231227	102200	126932750	14620	14620	14620	14620	13
650	20231227	102100	126742690	14620	14620	14620	14620	0
651	20231227	102000	126742690	14620	14690	14690	14620	52
652	20231227	101900	125982310	14700	14700	14700	14700	0
653	20231227	101800	125982310	14700	14700	14700	14700	0
654	20231227	101700	125982310	14700	14700	14700	14700	0
655	20231227	101600	125982310	14700	14620	14700	14600	883
656	20231227	101500	113082260	14620	14620	14620	14620	2
657	20231227	101400	113053020	14620	14620	14620	14620	0
658	20231227	101300	113053020	14620	14620	14620	14620	0
659	20231227	101200	113053020	14620	14670	14670	14620	338
660	20231227	101100	108100380	14670	14710	14710	14670	265
661	20231227	101000	104205640	14720	14730	14730	14720	109
662	20231227	100900	102600960	14730	14750	14750	14730	313
663	20231227	100800	97987350	14750	14750	14750	14750	0
664	20231227	100700	97987350	14750	14750	14750	14750	0
665	20231227	100600	97987350	14750	14750	14750	14750	1
666	20231227	100500	97972600	14760	14760	14760	14760	0
667	20231227	100400	97972600	14760	14760	14760	14760	0
668	20231227	100300	97972600	14760	14760	14760	14760	1
669	20231227	100200	97957840	14760	14770	14770	14760	2
670	20231227	100100	97928310	14780	14800	14800	14780	121
671	20231227	100000	96137730	14790	14820	14820	14790	259
672	20231227	095900	92304240	14810	14810	14810	14810	44
673	20231227	095800	91652600	14830	14830	14830	14830	10
674	20231227	095700	91504300	14850	14850	14850	14850	10
675	20231227	095600	91355800	14810	14860	14860	14810	30
676	20231227	095500	90911000	14860	14860	14860	14860	12
677	20231227	095400	90732680	14870	14870	14870	14870	10
678	20231227	095300	90583980	14850	14850	14850	14850	0
679	20231227	095200	90583980	14850	14820	14850	14820	252
680	20231227	095100	86846670	14820	14800	14820	14800	22
681	20231227	095000	86520870	14820	14820	14820	14820	10
682	20231227	094900	86372670	14820	14810	14820	14810	70
683	20231227	094800	85335870	14810	14810	14810	14810	166
684	20231227	094700	82877410	14740	14810	14810	14740	66
685	20231227	094600	81903870	14740	14750	14750	14740	16
686	20231227	094500	81667930	14810	14810	14810	14810	10
687	20231227	094400	81519830	14810	14790	14810	14740	113
688	20231227	094300	79853260	14810	14800	14810	14770	15
689	20231227	094200	79631240	14790	14820	14820	14780	279
690	20231227	094100	75503820	14820	14820	14820	14810	18
691	20231227	094000	75237120	14800	14850	14850	14800	60
692	20231227	093900	74347250	14830	14840	14840	14830	13
693	20231227	093800	74154420	14840	14830	14840	14830	27
694	20231227	093700	73753940	14830	14800	14830	14800	194
695	20231227	093600	70882410	14800	14800	14800	14800	18
696	20231227	093500	70616010	14790	14800	14800	14790	11
697	20231227	093400	70453220	14780	14760	14800	14760	58
698	20231227	093300	69596700	14850	14860	14860	14760	28
699	20231227	093200	69182150	14860	14860	14860	14860	0
700	20231227	093100	69182150	14860	14860	14860	14860	10
701	20231227	093000	69033550	14860	14860	14860	14860	10
702	20231227	092900	68884950	14820	14820	14820	14820	10
703	20231227	092800	68736750	14800	14800	14800	14800	210
704	20231227	092700	65628750	14820	14820	14820	14820	10
705	20231227	092600	65480550	14720	14810	14810	14720	200
706	20231227	092500	62533310	14880	14870	14880	14870	332
707	20231227	092400	57593440	14880	14880	14880	14880	0
708	20231227	092300	57593440	14880	14880	14880	14880	0
709	20231227	092200	57593440	14880	14880	14880	14880	0
710	20231227	092100	57593440	14880	14750	14880	14750	112
711	20231227	092000	55940060	14800	14800	14800	14730	289
712	20231227	091900	51663420	14800	14760	14800	14760	392
713	20231227	091800	45868400	14710	14710	14710	14710	0
714	20231227	091700	45868400	14710	14710	14710	14710	8
715	20231227	091600	45750720	14690	14600	14690	14600	188
716	20231227	091500	43004300	14690	14680	14690	14600	325
717	20231227	091400	38252860	14690	14710	14710	14690	54
718	20231227	091300	37459170	14710	14710	14710	14710	100
719	20231227	091200	35988170	14720	14720	14720	14720	0
720	20231227	091100	35988170	14720	14750	14750	14700	390
721	20231227	091000	30249650	14760	14800	14800	14760	451
722	20231227	090900	23575000	14800	14800	14800	14800	65
723	20231227	090800	22613000	14800	14800	14800	14800	0
724	20231227	090700	22613000	14800	14800	14800	14800	146
725	20231227	090600	20452200	14760	14760	14760	14750	1043
726	20231227	090500	5057600	14760	14760	14760	14760	50
727	20231227	090400	4319600	14760	14820	14820	14760	123
728	20231227	090300	2503880	14760	14760	14760	14760	0
729	20231227	090200	2503880	14760	14760	14760	14760	0
730	20231227	090100	2503880	14760	14750	14760	14750	47
731	20231227	090000	1810560	14720	14720	14720	14720	123