KissMeData/185190/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	202200	69000	1000	1000	1000	1000	59
3	20231227	202100	69000	1000	1000	1000	1000	0
4	20231227	202000	69000	1000	1000	1000	1000	0
5	20231227	201900	69000	1000	1000	1000	1000	0
6	20231227	201800	69000	1000	1000	1000	1000	0
7	20231227	201700	69000	1000	1000	1000	1000	0
8	20231227	201600	69000	1000	1000	1000	1000	0
9	20231227	201500	69000	1000	1000	1000	1000	0
10	20231227	201400	69000	1000	1000	1000	1000	0
11	20231227	201300	69000	1000	1000	1000	1000	0
12	20231227	201200	69000	1000	1000	1000	1000	0
13	20231227	201100	69000	1000	1000	1000	1000	0
14	20231227	201000	69000	1000	1000	1000	1000	0
15	20231227	200900	69000	1000	1000	1000	1000	0
16	20231227	200800	69000	1000	1000	1000	1000	0
17	20231227	200700	69000	1000	1000	1000	1000	0
18	20231227	200600	69000	1000	1000	1000	1000	0
19	20231227	200500	69000	1000	1000	1000	1000	0
20	20231227	200400	69000	1000	1000	1000	1000	0
21	20231227	200300	69000	1000	1000	1000	1000	0
22	20231227	200200	69000	1000	1000	1000	1000	0
23	20231227	200100	69000	1000	1000	1000	1000	0
24	20231227	200000	69000	1000	1000	1000	1000	0
25	20231227	195900	69000	1000	1000	1000	1000	0
26	20231227	195800	69000	1000	1000	1000	1000	0
27	20231227	195700	69000	1000	1000	1000	1000	0
28	20231227	195600	69000	1000	1000	1000	1000	0
29	20231227	195500	69000	1000	1000	1000	1000	0
30	20231227	195400	69000	1000	1000	1000	1000	0
31	20231227	195300	69000	1000	1000	1000	1000	0
32	20231227	195200	69000	1000	1000	1000	1000	59
33	20231227	195100	69000	1000	1000	1000	1000	0
34	20231227	195000	69000	1000	1000	1000	1000	0
35	20231227	194900	69000	1000	1000	1000	1000	0
36	20231227	194800	69000	1000	1000	1000	1000	0
37	20231227	194700	69000	1000	1000	1000	1000	0
38	20231227	194600	69000	1000	1000	1000	1000	0
39	20231227	194500	69000	1000	1000	1000	1000	0
40	20231227	194400	69000	1000	1000	1000	1000	0
41	20231227	194300	69000	1000	1000	1000	1000	0
42	20231227	194200	69000	1000	1000	1000	1000	0
43	20231227	194100	69000	1000	1000	1000	1000	0
44	20231227	194000	69000	1000	1000	1000	1000	0
45	20231227	193900	69000	1000	1000	1000	1000	0
46	20231227	193800	69000	1000	1000	1000	1000	0
47	20231227	193700	69000	1000	1000	1000	1000	0
48	20231227	193600	69000	1000	1000	1000	1000	0
49	20231227	193500	69000	1000	1000	1000	1000	0
50	20231227	193400	69000	1000	1000	1000	1000	0
51	20231227	193300	69000	1000	1000	1000	1000	0
52	20231227	193200	69000	1000	1000	1000	1000	0
53	20231227	193100	69000	1000	1000	1000	1000	0
54	20231227	193000	69000	1000	1000	1000	1000	0
55	20231227	192900	69000	1000	1000	1000	1000	0
56	20231227	192800	69000	1000	1000	1000	1000	0
57	20231227	192700	69000	1000	1000	1000	1000	0
58	20231227	192600	69000	1000	1000	1000	1000	0
59	20231227	192500	69000	1000	1000	1000	1000	0
60	20231227	192400	69000	1000	1000	1000	1000	0
61	20231227	192300	69000	1000	1000	1000	1000	0
62	20231227	192200	69000	1000	1000	1000	1000	59
63	20231227	192100	69000	1000	1000	1000	1000	0
64	20231227	192000	69000	1000	1000	1000	1000	0
65	20231227	191900	69000	1000	1000	1000	1000	0
66	20231227	191800	69000	1000	1000	1000	1000	0
67	20231227	191700	69000	1000	1000	1000	1000	0
68	20231227	191600	69000	1000	1000	1000	1000	0
69	20231227	191500	69000	1000	1000	1000	1000	0
70	20231227	191400	69000	1000	1000	1000	1000	0
71	20231227	191300	69000	1000	1000	1000	1000	0
72	20231227	191200	69000	1000	1000	1000	1000	0
73	20231227	191100	69000	1000	1000	1000	1000	0
74	20231227	191000	69000	1000	1000	1000	1000	0
75	20231227	190900	69000	1000	1000	1000	1000	0
76	20231227	190800	69000	1000	1000	1000	1000	0
77	20231227	190700	69000	1000	1000	1000	1000	0
78	20231227	190600	69000	1000	1000	1000	1000	0
79	20231227	190500	69000	1000	1000	1000	1000	0
80	20231227	190400	69000	1000	1000	1000	1000	0
81	20231227	190300	69000	1000	1000	1000	1000	0
82	20231227	190200	69000	1000	1000	1000	1000	0
83	20231227	190100	69000	1000	1000	1000	1000	0
84	20231227	190000	69000	1000	1000	1000	1000	0
85	20231227	185900	69000	1000	1000	1000	1000	0
86	20231227	185800	69000	1000	1000	1000	1000	0
87	20231227	185700	69000	1000	1000	1000	1000	0
88	20231227	185600	69000	1000	1000	1000	1000	0
89	20231227	185500	69000	1000	1000	1000	1000	0
90	20231227	185400	69000	1000	1000	1000	1000	0
91	20231227	185300	69000	1000	1000	1000	1000	0
92	20231227	185200	69000	1000	1000	1000	1000	59
93	20231227	185100	69000	1000	1000	1000	1000	0
94	20231227	185000	69000	1000	1000	1000	1000	0
95	20231227	184900	69000	1000	1000	1000	1000	0
96	20231227	184800	69000	1000	1000	1000	1000	0
97	20231227	184700	69000	1000	1000	1000	1000	0
98	20231227	184600	69000	1000	1000	1000	1000	0
99	20231227	184500	69000	1000	1000	1000	1000	0
100	20231227	184400	69000	1000	1000	1000	1000	0
101	20231227	184300	69000	1000	1000	1000	1000	0
102	20231227	184200	69000	1000	1000	1000	1000	0
103	20231227	184100	69000	1000	1000	1000	1000	0
104	20231227	184000	69000	1000	1000	1000	1000	0
105	20231227	183900	69000	1000	1000	1000	1000	0
106	20231227	183800	69000	1000	1000	1000	1000	0
107	20231227	183700	69000	1000	1000	1000	1000	0
108	20231227	183600	69000	1000	1000	1000	1000	0
109	20231227	183500	69000	1000	1000	1000	1000	0
110	20231227	183400	69000	1000	1000	1000	1000	0
111	20231227	183300	69000	1000	1000	1000	1000	0
112	20231227	183200	69000	1000	1000	1000	1000	0
113	20231227	183100	69000	1000	1000	1000	1000	0
114	20231227	183000	69000	1000	1000	1000	1000	0
115	20231227	182900	69000	1000	1000	1000	1000	0
116	20231227	182800	69000	1000	1000	1000	1000	0
117	20231227	182700	69000	1000	1000	1000	1000	0
118	20231227	182600	69000	1000	1000	1000	1000	0
119	20231227	182500	69000	1000	1000	1000	1000	0
120	20231227	182400	69000	1000	1000	1000	1000	0
121	20231227	182300	69000	1000	1000	1000	1000	0
122	20231227	182200	69000	1000	1000	1000	1000	59
123	20231227	182100	69000	1000	1000	1000	1000	0
124	20231227	182000	69000	1000	1000	1000	1000	0
125	20231227	181900	69000	1000	1000	1000	1000	0
126	20231227	181800	69000	1000	1000	1000	1000	0
127	20231227	181700	69000	1000	1000	1000	1000	0
128	20231227	181600	69000	1000	1000	1000	1000	0
129	20231227	181500	69000	1000	1000	1000	1000	0
130	20231227	181400	69000	1000	1000	1000	1000	0
131	20231227	181300	69000	1000	1000	1000	1000	0
132	20231227	181200	69000	1000	1000	1000	1000	0
133	20231227	181100	69000	1000	1000	1000	1000	0
134	20231227	181000	69000	1000	1000	1000	1000	0
135	20231227	180900	69000	1000	1000	1000	1000	0
136	20231227	180800	69000	1000	1000	1000	1000	0
137	20231227	180700	69000	1000	1000	1000	1000	0
138	20231227	180600	69000	1000	1000	1000	1000	0
139	20231227	180500	69000	1000	1000	1000	1000	0
140	20231227	180400	69000	1000	1000	1000	1000	0
141	20231227	180300	69000	1000	1000	1000	1000	0
142	20231227	180200	69000	1000	1000	1000	1000	0
143	20231227	180100	69000	1000	1000	1000	1000	0
144	20231227	180000	69000	1000	1000	1000	1000	0
145	20231227	175900	69000	1000	1000	1000	1000	0
146	20231227	175800	69000	1000	1000	1000	1000	0
147	20231227	175700	69000	1000	1000	1000	1000	0
148	20231227	175600	69000	1000	1000	1000	1000	0
149	20231227	175500	69000	1000	1000	1000	1000	0
150	20231227	175400	69000	1000	1000	1000	1000	0
151	20231227	175300	69000	1000	1000	1000	1000	0
152	20231227	175200	69000	1000	1000	1000	1000	59
153	20231227	175100	69000	1000	1000	1000	1000	0
154	20231227	175000	69000	1000	1000	1000	1000	0
155	20231227	174900	69000	1000	1000	1000	1000	0
156	20231227	174800	69000	1000	1000	1000	1000	0
157	20231227	174700	69000	1000	1000	1000	1000	0
158	20231227	174600	69000	1000	1000	1000	1000	0
159	20231227	174500	69000	1000	1000	1000	1000	0
160	20231227	174400	69000	1000	1000	1000	1000	0
161	20231227	174300	69000	1000	1000	1000	1000	0
162	20231227	174200	69000	1000	1000	1000	1000	0
163	20231227	174100	69000	1000	1000	1000	1000	0
164	20231227	174000	69000	1000	1000	1000	1000	0
165	20231227	173900	69000	1000	1000	1000	1000	0
166	20231227	173800	69000	1000	1000	1000	1000	0
167	20231227	173700	69000	1000	1000	1000	1000	0
168	20231227	173600	69000	1000	1000	1000	1000	0
169	20231227	173500	69000	1000	1000	1000	1000	0
170	20231227	173400	69000	1000	1000	1000	1000	0
171	20231227	173300	69000	1000	1000	1000	1000	0
172	20231227	173200	69000	1000	1000	1000	1000	0
173	20231227	173100	69000	1000	1000	1000	1000	0
174	20231227	173000	69000	1000	1000	1000	1000	0
175	20231227	172900	69000	1000	1000	1000	1000	0
176	20231227	172800	69000	1000	1000	1000	1000	0
177	20231227	172700	69000	1000	1000	1000	1000	0
178	20231227	172600	69000	1000	1000	1000	1000	0
179	20231227	172500	69000	1000	1000	1000	1000	0
180	20231227	172400	69000	1000	1000	1000	1000	0
181	20231227	172300	69000	1000	1000	1000	1000	0
182	20231227	172200	69000	1000	1000	1000	1000	59
183	20231227	172100	69000	1000	1000	1000	1000	0
184	20231227	172000	69000	1000	1000	1000	1000	0
185	20231227	171900	69000	1000	1000	1000	1000	0
186	20231227	171800	69000	1000	1000	1000	1000	0
187	20231227	171700	69000	1000	1000	1000	1000	0
188	20231227	171600	69000	1000	1000	1000	1000	0
189	20231227	171500	69000	1000	1000	1000	1000	0
190	20231227	171400	69000	1000	1000	1000	1000	0
191	20231227	171300	69000	1000	1000	1000	1000	0
192	20231227	171200	69000	1000	1000	1000	1000	0
193	20231227	171100	69000	1000	1000	1000	1000	0
194	20231227	171000	69000	1000	1000	1000	1000	0
195	20231227	170900	69000	1000	1000	1000	1000	0
196	20231227	170800	69000	1000	1000	1000	1000	0
197	20231227	170700	69000	1000	1000	1000	1000	0
198	20231227	170600	69000	1000	1000	1000	1000	0
199	20231227	170500	69000	1000	1000	1000	1000	0
200	20231227	170400	69000	1000	1000	1000	1000	0
201	20231227	170300	69000	1000	1000	1000	1000	0
202	20231227	170200	69000	1000	1000	1000	1000	0
203	20231227	170100	69000	1000	1000	1000	1000	0
204	20231227	170000	69000	1000	1000	1000	1000	0
205	20231227	165900	69000	1000	1000	1000	1000	0
206	20231227	165800	69000	1000	1000	1000	1000	0
207	20231227	165700	69000	1000	1000	1000	1000	0
208	20231227	165600	69000	1000	1000	1000	1000	0
209	20231227	165500	69000	1000	1000	1000	1000	0
210	20231227	165400	69000	1000	1000	1000	1000	0
211	20231227	165300	69000	1000	1000	1000	1000	0
212	20231227	165200	69000	1000	1000	1000	1000	59
213	20231227	165100	69000	1000	1000	1000	1000	0
214	20231227	165000	69000	1000	1000	1000	1000	0
215	20231227	164900	69000	1000	1000	1000	1000	0
216	20231227	164800	69000	1000	1000	1000	1000	0
217	20231227	164700	69000	1000	1000	1000	1000	0
218	20231227	164600	69000	1000	1000	1000	1000	0
219	20231227	164500	69000	1000	1000	1000	1000	0
220	20231227	164400	69000	1000	1000	1000	1000	0
221	20231227	164300	69000	1000	1000	1000	1000	0
222	20231227	164200	69000	1000	1000	1000	1000	0
223	20231227	164100	69000	1000	1000	1000	1000	0
224	20231227	164000	69000	1000	1000	1000	1000	0
225	20231227	163900	69000	1000	1000	1000	1000	0
226	20231227	163800	69000	1000	1000	1000	1000	0
227	20231227	163700	69000	1000	1000	1000	1000	0
228	20231227	163600	69000	1000	1000	1000	1000	0
229	20231227	163500	69000	1000	1000	1000	1000	0
230	20231227	163400	69000	1000	1000	1000	1000	0
231	20231227	163300	69000	1000	1000	1000	1000	0
232	20231227	163200	69000	1000	1000	1000	1000	0
233	20231227	163100	69000	1000	1000	1000	1000	0
234	20231227	163000	69000	1000	1000	1000	1000	0
235	20231227	162900	69000	1000	1000	1000	1000	0
236	20231227	162800	69000	1000	1000	1000	1000	0
237	20231227	162700	69000	1000	1000	1000	1000	0
238	20231227	162600	69000	1000	1000	1000	1000	0
239	20231227	162500	69000	1000	1000	1000	1000	0
240	20231227	162400	69000	1000	1000	1000	1000	0
241	20231227	162300	69000	1000	1000	1000	1000	0
242	20231227	162200	69000	1000	1000	1000	1000	59
243	20231227	162100	69000	1000	1000	1000	1000	0
244	20231227	162000	69000	1000	1000	1000	1000	0
245	20231227	161900	69000	1000	1000	1000	1000	0
246	20231227	161800	69000	1000	1000	1000	1000	0
247	20231227	161700	69000	1000	1000	1000	1000	0
248	20231227	161600	69000	1000	1000	1000	1000	0
249	20231227	161500	69000	1000	1000	1000	1000	0
250	20231227	161400	69000	1000	1000	1000	1000	0
251	20231227	161300	69000	1000	1000	1000	1000	0
252	20231227	161200	69000	1000	1000	1000	1000	0
253	20231227	161100	69000	1000	1000	1000	1000	0
254	20231227	161000	69000	1000	1000	1000	1000	0
255	20231227	160900	69000	1000	1000	1000	1000	0
256	20231227	160800	69000	1000	1000	1000	1000	0
257	20231227	160700	69000	1000	1000	1000	1000	0
258	20231227	160600	69000	1000	1000	1000	1000	0
259	20231227	160500	69000	1000	1000	1000	1000	0
260	20231227	160400	69000	1000	1000	1000	1000	0
261	20231227	160300	69000	1000	1000	1000	1000	0
262	20231227	160200	69000	1000	1000	1000	1000	0
263	20231227	160100	69000	1000	1000	1000	1000	0
264	20231227	160000	69000	1000	1000	1000	1000	0
265	20231227	155900	69000	1000	1000	1000	1000	0
266	20231227	155800	69000	1000	1000	1000	1000	0
267	20231227	155700	69000	1000	1000	1000	1000	0
268	20231227	155600	69000	1000	1000	1000	1000	0
269	20231227	155500	69000	1000	1000	1000	1000	0
270	20231227	155400	69000	1000	1000	1000	1000	0
271	20231227	155300	69000	1000	1000	1000	1000	0
272	20231227	155200	69000	1000	1000	1000	1000	59
273	20231227	155100	69000	1000	1000	1000	1000	0
274	20231227	155000	69000	1000	1000	1000	1000	0
275	20231227	154900	69000	1000	1000	1000	1000	0
276	20231227	154800	69000	1000	1000	1000	1000	0
277	20231227	154700	69000	1000	1000	1000	1000	0
278	20231227	154600	69000	1000	1000	1000	1000	0
279	20231227	154500	69000	1000	1000	1000	1000	0
280	20231227	154400	69000	1000	1000	1000	1000	0
281	20231227	154300	69000	1000	1000	1000	1000	0
282	20231227	154200	69000	1000	1000	1000	1000	0
283	20231227	154100	69000	1000	1000	1000	1000	0
284	20231227	154000	69000	1000	1000	1000	1000	0
285	20231227	153900	69000	1000	1000	1000	1000	0
286	20231227	153800	69000	1000	1000	1000	1000	0
287	20231227	153700	69000	1000	1000	1000	1000	0
288	20231227	153600	69000	1000	1000	1000	1000	0
289	20231227	153500	69000	1000	1000	1000	1000	0
290	20231227	153400	69000	1000	1000	1000	1000	0
291	20231227	153300	69000	1000	1000	1000	1000	0
292	20231227	153200	69000	1000	1000	1000	1000	0
293	20231227	153100	69000	1000	1000	1000	1000	0
294	20231227	153000	69000	1000	1000	1000	1000	0
295	20231227	152900	69000	1000	1000	1000	1000	0
296	20231227	152800	69000	1000	1000	1000	1000	0
297	20231227	152700	69000	1000	1000	1000	1000	0
298	20231227	152600	69000	1000	1000	1000	1000	0
299	20231227	152500	69000	1000	1000	1000	1000	0
300	20231227	152400	69000	1000	1000	1000	1000	0
301	20231227	152300	69000	1000	1000	1000	1000	0
302	20231227	152200	69000	1000	1000	1000	1000	0
303	20231227	152100	69000	1000	1000	1000	1000	0
304	20231227	152000	69000	1000	1000	1000	1000	0
305	20231227	151900	69000	1000	1000	1000	1000	0
306	20231227	151800	69000	1000	1000	1000	1000	0
307	20231227	151700	69000	1000	1000	1000	1000	0
308	20231227	151600	69000	1000	1000	1000	1000	0
309	20231227	151500	69000	1000	1000	1000	1000	0
310	20231227	151400	69000	1000	1000	1000	1000	0
311	20231227	151300	69000	1000	1000	1000	1000	0
312	20231227	151200	69000	1000	1000	1000	1000	0
313	20231227	151100	69000	1000	1000	1000	1000	0
314	20231227	151000	69000	1000	1000	1000	1000	0
315	20231227	150900	69000	1000	1000	1000	1000	0
316	20231227	150800	69000	1000	1000	1000	1000	0
317	20231227	150700	69000	1000	1000	1000	1000	0
318	20231227	150600	69000	1000	1000	1000	1000	0
319	20231227	150500	69000	1000	1000	1000	1000	0
320	20231227	150400	69000	1000	1000	1000	1000	0
321	20231227	150300	69000	1000	1000	1000	1000	0
322	20231227	150200	69000	1000	1000	1000	1000	0
323	20231227	150100	69000	1000	1000	1000	1000	0
324	20231227	150000	69000	1000	1000	1000	1000	0
325	20231227	145900	69000	1000	1000	1000	1000	0
326	20231227	145800	69000	1000	1000	1000	1000	0
327	20231227	145700	69000	1000	1000	1000	1000	0
328	20231227	145600	69000	1000	1000	1000	1000	0
329	20231227	145500	69000	1000	1000	1000	1000	0
330	20231227	145400	69000	1000	1000	1000	1000	0
331	20231227	145300	69000	1000	1000	1000	1000	0
332	20231227	145200	69000	1000	1000	1000	1000	0
333	20231227	145100	69000	1000	1000	1000	1000	0
334	20231227	145000	69000	1000	1000	1000	1000	0
335	20231227	144900	69000	1000	1000	1000	1000	0
336	20231227	144800	69000	1000	1000	1000	1000	0
337	20231227	144700	69000	1000	1000	1000	1000	0
338	20231227	144600	69000	1000	1000	1000	1000	0
339	20231227	144500	69000	1000	1000	1000	1000	0
340	20231227	144400	69000	1000	1000	1000	1000	0
341	20231227	144300	69000	1000	1000	1000	1000	0
342	20231227	144200	69000	1000	1000	1000	1000	0
343	20231227	144100	69000	1000	1000	1000	1000	0
344	20231227	144000	69000	1000	1000	1000	1000	0
345	20231227	143900	69000	1000	1000	1000	1000	0
346	20231227	143800	69000	1000	1000	1000	1000	0
347	20231227	143700	69000	1000	1000	1000	1000	0
348	20231227	143600	69000	1000	1000	1000	1000	0
349	20231227	143500	69000	1000	1000	1000	1000	0
350	20231227	143400	69000	1000	1000	1000	1000	0
351	20231227	143300	69000	1000	1000	1000	1000	0
352	20231227	143200	69000	1000	1000	1000	1000	0
353	20231227	143100	69000	1000	1000	1000	1000	0
354	20231227	143000	69000	1000	1000	1000	1000	0
355	20231227	142900	69000	1000	1000	1000	1000	0
356	20231227	142800	69000	1000	1000	1000	1000	0
357	20231227	142700	69000	1000	1000	1000	1000	0
358	20231227	142600	69000	1000	1000	1000	1000	0
359	20231227	142500	69000	1000	1000	1000	1000	0
360	20231227	142400	69000	1000	1000	1000	1000	0
361	20231227	142300	69000	1000	1000	1000	1000	0
362	20231227	142200	69000	1000	1000	1000	1000	0
363	20231227	142100	69000	1000	1000	1000	1000	0
364	20231227	142000	69000	1000	1000	1000	1000	0
365	20231227	141900	69000	1000	1000	1000	1000	0
366	20231227	141800	69000	1000	1000	1000	1000	0
367	20231227	141700	69000	1000	1000	1000	1000	59
368	20231227	141600	10000	1000	1000	1000	1000	0
369	20231227	141500	10000	1000	1000	1000	1000	0
370	20231227	141400	10000	1000	1000	1000	1000	0
371	20231227	141300	10000	1000	1000	1000	1000	0
372	20231227	141200	10000	1000	1000	1000	1000	0
373	20231227	141100	10000	1000	1000	1000	1000	0
374	20231227	141000	10000	1000	1000	1000	1000	0
375	20231227	140900	10000	1000	1000	1000	1000	0
376	20231227	140800	10000	1000	1000	1000	1000	0
377	20231227	140700	10000	1000	1000	1000	1000	0
378	20231227	140600	10000	1000	1000	1000	1000	0
379	20231227	140500	10000	1000	1000	1000	1000	0
380	20231227	140400	10000	1000	1000	1000	1000	0
381	20231227	140300	10000	1000	1000	1000	1000	0
382	20231227	140200	10000	1000	1000	1000	1000	0
383	20231227	140100	10000	1000	1000	1000	1000	0
384	20231227	140000	10000	1000	1000	1000	1000	0
385	20231227	135900	10000	1000	1000	1000	1000	0
386	20231227	135800	10000	1000	1000	1000	1000	0
387	20231227	135700	10000	1000	1000	1000	1000	0
388	20231227	135600	10000	1000	1000	1000	1000	0
389	20231227	135500	10000	1000	1000	1000	1000	0
390	20231227	135400	10000	1000	1000	1000	1000	0
391	20231227	135300	10000	1000	1000	1000	1000	0
392	20231227	135200	10000	1000	1000	1000	1000	0
393	20231227	135100	10000	1000	1000	1000	1000	0
394	20231227	135000	10000	1000	1000	1000	1000	0
395	20231227	134900	10000	1000	1000	1000	1000	0
396	20231227	134800	10000	1000	1000	1000	1000	0
397	20231227	134700	10000	1000	1000	1000	1000	0
398	20231227	134600	10000	1000	1000	1000	1000	0
399	20231227	134500	10000	1000	1000	1000	1000	0
400	20231227	134400	10000	1000	1000	1000	1000	0
401	20231227	134300	10000	1000	1000	1000	1000	0
402	20231227	134200	10000	1000	1000	1000	1000	0
403	20231227	134100	10000	1000	1000	1000	1000	0
404	20231227	134000	10000	1000	1000	1000	1000	0
405	20231227	133900	10000	1000	1000	1000	1000	0
406	20231227	133800	10000	1000	1000	1000	1000	0
407	20231227	133700	10000	1000	1000	1000	1000	0
408	20231227	133600	10000	1000	1000	1000	1000	0
409	20231227	133500	10000	1000	1000	1000	1000	0
410	20231227	133400	10000	1000	1000	1000	1000	0
411	20231227	133300	10000	1000	1000	1000	1000	0
412	20231227	133200	10000	1000	1000	1000	1000	0
413	20231227	133100	10000	1000	1000	1000	1000	0
414	20231227	133000	10000	1000	1000	1000	1000	0
415	20231227	132900	10000	1000	1000	1000	1000	0
416	20231227	132800	10000	1000	1000	1000	1000	0
417	20231227	132700	10000	1000	1000	1000	1000	0
418	20231227	132600	10000	1000	1000	1000	1000	0
419	20231227	132500	10000	1000	1000	1000	1000	0
420	20231227	132400	10000	1000	1000	1000	1000	0
421	20231227	132300	10000	1000	1000	1000	1000	0
422	20231227	132200	10000	1000	1000	1000	1000	0
423	20231227	132100	10000	1000	1000	1000	1000	0
424	20231227	132000	10000	1000	1000	1000	1000	0
425	20231227	131900	10000	1000	1000	1000	1000	0
426	20231227	131800	10000	1000	1000	1000	1000	0
427	20231227	131700	10000	1000	1000	1000	1000	0
428	20231227	131600	10000	1000	1000	1000	1000	0
429	20231227	131500	10000	1000	1000	1000	1000	0
430	20231227	131400	10000	1000	1000	1000	1000	0
431	20231227	131300	10000	1000	1000	1000	1000	0
432	20231227	131200	10000	1000	1000	1000	1000	0
433	20231227	131100	10000	1000	1000	1000	1000	0
434	20231227	131000	10000	1000	1000	1000	1000	0
435	20231227	130900	10000	1000	1000	1000	1000	0
436	20231227	130800	10000	1000	1000	1000	1000	0
437	20231227	130700	10000	1000	1000	1000	1000	0
438	20231227	130600	10000	1000	1000	1000	1000	0
439	20231227	130500	10000	1000	1000	1000	1000	0
440	20231227	130400	10000	1000	1000	1000	1000	0
441	20231227	130300	10000	1000	1000	1000	1000	0
442	20231227	130200	10000	1000	1000	1000	1000	0
443	20231227	130100	10000	1000	1000	1000	1000	0
444	20231227	130000	10000	1000	1000	1000	1000	0
445	20231227	125900	10000	1000	1000	1000	1000	0
446	20231227	125800	10000	1000	1000	1000	1000	0
447	20231227	125700	10000	1000	1000	1000	1000	0
448	20231227	125600	10000	1000	1000	1000	1000	0
449	20231227	125500	10000	1000	1000	1000	1000	0
450	20231227	125400	10000	1000	1000	1000	1000	0
451	20231227	125300	10000	1000	1000	1000	1000	0
452	20231227	125200	10000	1000	1000	1000	1000	0
453	20231227	125100	10000	1000	1000	1000	1000	0
454	20231227	125000	10000	1000	1000	1000	1000	0
455	20231227	124900	10000	1000	1000	1000	1000	0
456	20231227	124800	10000	1000	1000	1000	1000	0
457	20231227	124700	10000	1000	1000	1000	1000	0
458	20231227	124600	10000	1000	1000	1000	1000	0
459	20231227	124500	10000	1000	1000	1000	1000	0
460	20231227	124400	10000	1000	1000	1000	1000	0
461	20231227	124300	10000	1000	1000	1000	1000	0
462	20231227	124200	10000	1000	1000	1000	1000	0
463	20231227	124100	10000	1000	1000	1000	1000	0
464	20231227	124000	10000	1000	1000	1000	1000	0
465	20231227	123900	10000	1000	1000	1000	1000	0
466	20231227	123800	10000	1000	1000	1000	1000	0
467	20231227	123700	10000	1000	1000	1000	1000	0
468	20231227	123600	10000	1000	1000	1000	1000	0
469	20231227	123500	10000	1000	1000	1000	1000	0
470	20231227	123400	10000	1000	1000	1000	1000	0
471	20231227	123300	10000	1000	1000	1000	1000	0
472	20231227	123200	10000	1000	1000	1000	1000	0
473	20231227	123100	10000	1000	1000	1000	1000	0
474	20231227	123000	10000	1000	1000	1000	1000	0
475	20231227	122900	10000	1000	1000	1000	1000	0
476	20231227	122800	10000	1000	1000	1000	1000	0
477	20231227	122700	10000	1000	1000	1000	1000	0
478	20231227	122600	10000	1000	1000	1000	1000	0
479	20231227	122500	10000	1000	1000	1000	1000	0
480	20231227	122400	10000	1000	1000	1000	1000	0
481	20231227	122300	10000	1000	1000	1000	1000	0
482	20231227	122200	10000	1000	1000	1000	1000	0
483	20231227	122100	10000	1000	1000	1000	1000	0
484	20231227	122000	10000	1000	1000	1000	1000	0
485	20231227	121900	10000	1000	1000	1000	1000	0
486	20231227	121800	10000	1000	1000	1000	1000	0
487	20231227	121700	10000	1000	1000	1000	1000	0
488	20231227	121600	10000	1000	1000	1000	1000	0
489	20231227	121500	10000	1000	1000	1000	1000	0
490	20231227	121400	10000	1000	1000	1000	1000	0
491	20231227	121300	10000	1000	1000	1000	1000	0
492	20231227	121200	10000	1000	1000	1000	1000	0
493	20231227	121100	10000	1000	1000	1000	1000	0
494	20231227	121000	10000	1000	1000	1000	1000	0
495	20231227	120900	10000	1000	1000	1000	1000	0
496	20231227	120800	10000	1000	1000	1000	1000	0
497	20231227	120700	10000	1000	1000	1000	1000	0
498	20231227	120600	10000	1000	1000	1000	1000	0
499	20231227	120500	10000	1000	1000	1000	1000	0
500	20231227	120400	10000	1000	1000	1000	1000	0
501	20231227	120300	10000	1000	1000	1000	1000	0
502	20231227	120200	10000	1000	1000	1000	1000	0
503	20231227	120100	10000	1000	1000	1000	1000	0
504	20231227	120000	10000	1000	1000	1000	1000	0
505	20231227	115900	10000	1000	1000	1000	1000	0
506	20231227	115800	10000	1000	1000	1000	1000	0
507	20231227	115700	10000	1000	1000	1000	1000	0
508	20231227	115600	10000	1000	1000	1000	1000	0
509	20231227	115500	10000	1000	1000	1000	1000	0
510	20231227	115400	10000	1000	1000	1000	1000	0
511	20231227	115300	10000	1000	1000	1000	1000	0
512	20231227	115200	10000	1000	1000	1000	1000	0
513	20231227	115100	10000	1000	1000	1000	1000	0
514	20231227	115000	10000	1000	1000	1000	1000	0
515	20231227	114900	10000	1000	1000	1000	1000	0
516	20231227	114800	10000	1000	1000	1000	1000	0
517	20231227	114700	10000	1000	1000	1000	1000	0
518	20231227	114600	10000	1000	1000	1000	1000	0
519	20231227	114500	10000	1000	1000	1000	1000	0
520	20231227	114400	10000	1000	1000	1000	1000	0
521	20231227	114300	10000	1000	1000	1000	1000	0
522	20231227	114200	10000	1000	1000	1000	1000	0
523	20231227	114100	10000	1000	1000	1000	1000	0
524	20231227	114000	10000	1000	1000	1000	1000	0
525	20231227	113900	10000	1000	1000	1000	1000	0
526	20231227	113800	10000	1000	1000	1000	1000	0
527	20231227	113700	10000	1000	1000	1000	1000	0
528	20231227	113600	10000	1000	1000	1000	1000	0
529	20231227	113500	10000	1000	1000	1000	1000	0
530	20231227	113400	10000	1000	1000	1000	1000	0
531	20231227	113300	10000	1000	1000	1000	1000	0
532	20231227	113200	10000	1000	1000	1000	1000	0
533	20231227	113100	10000	1000	1000	1000	1000	0
534	20231227	113000	10000	1000	1000	1000	1000	0
535	20231227	112900	10000	1000	1000	1000	1000	0
536	20231227	112800	10000	1000	1000	1000	1000	0
537	20231227	112700	10000	1000	1000	1000	1000	0
538	20231227	112600	10000	1000	1000	1000	1000	0
539	20231227	112500	10000	1000	1000	1000	1000	0
540	20231227	112400	10000	1000	1000	1000	1000	0
541	20231227	112300	10000	1000	1000	1000	1000	0
542	20231227	112200	10000	1000	1000	1000	1000	0
543	20231227	112100	10000	1000	1000	1000	1000	0
544	20231227	112000	10000	1000	1000	1000	1000	0
545	20231227	111900	10000	1000	1000	1000	1000	10
546	20231227	111800	0	1000	1000	1000	1000	0
547	20231227	111700	0	1000	1000	1000	1000	0
548	20231227	111600	0	1000	1000	1000	1000	0
549	20231227	111500	0	1000	1000	1000	1000	0
550	20231227	111400	0	1000	1000	1000	1000	0
551	20231227	111300	0	1000	1000	1000	1000	0
552	20231227	111200	0	1000	1000	1000	1000	0
553	20231227	111100	0	1000	1000	1000	1000	0
554	20231227	111000	0	1000	1000	1000	1000	0
555	20231227	110900	0	1000	1000	1000	1000	0
556	20231227	110800	0	1000	1000	1000	1000	0
557	20231227	110700	0	1000	1000	1000	1000	0
558	20231227	110600	0	1000	1000	1000	1000	0
559	20231227	110500	0	1000	1000	1000	1000	0
560	20231227	110400	0	1000	1000	1000	1000	0
561	20231227	110300	0	1000	1000	1000	1000	0
562	20231227	110200	0	1000	1000	1000	1000	0
563	20231227	110100	0	1000	1000	1000	1000	0
564	20231227	110000	0	1000	1000	1000	1000	0
565	20231227	105900	0	1000	1000	1000	1000	0
566	20231227	105800	0	1000	1000	1000	1000	0
567	20231227	105700	0	1000	1000	1000	1000	0
568	20231227	105600	0	1000	1000	1000	1000	0
569	20231227	105500	0	1000	1000	1000	1000	0
570	20231227	105400	0	1000	1000	1000	1000	0
571	20231227	105300	0	1000	1000	1000	1000	0
572	20231227	105200	0	1000	1000	1000	1000	0
573	20231227	105100	0	1000	1000	1000	1000	0
574	20231227	105000	0	1000	1000	1000	1000	0
575	20231227	104900	0	1000	1000	1000	1000	0
576	20231227	104800	0	1000	1000	1000	1000	0
577	20231227	104700	0	1000	1000	1000	1000	0
578	20231227	104600	0	1000	1000	1000	1000	0
579	20231227	104500	0	1000	1000	1000	1000	0
580	20231227	104400	0	1000	1000	1000	1000	0
581	20231227	104300	0	1000	1000	1000	1000	0
582	20231227	104200	0	1000	1000	1000	1000	0
583	20231227	104100	0	1000	1000	1000	1000	0
584	20231227	104000	0	1000	1000	1000	1000	0
585	20231227	103900	0	1000	1000	1000	1000	0
586	20231227	103800	0	1000	1000	1000	1000	0
587	20231227	103700	0	1000	1000	1000	1000	0
588	20231227	103600	0	1000	1000	1000	1000	0
589	20231227	103500	0	1000	1000	1000	1000	0
590	20231227	103400	0	1000	1000	1000	1000	0
591	20231227	103300	0	1000	1000	1000	1000	0
592	20231227	103200	0	1000	1000	1000	1000	0
593	20231227	103100	0	1000	1000	1000	1000	0
594	20231227	103000	0	1000	1000	1000	1000	0
595	20231227	102900	0	1000	1000	1000	1000	0
596	20231227	102800	0	1000	1000	1000	1000	0
597	20231227	102700	0	1000	1000	1000	1000	0
598	20231227	102600	0	1000	1000	1000	1000	0
599	20231227	102500	0	1000	1000	1000	1000	0
600	20231227	102400	0	1000	1000	1000	1000	0
601	20231227	102300	0	1000	1000	1000	1000	0
602	20231227	102200	0	1000	1000	1000	1000	0
603	20231227	102100	0	1000	1000	1000	1000	0
604	20231227	102000	0	1000	1000	1000	1000	0
605	20231227	101900	0	1000	1000	1000	1000	0
606	20231227	101800	0	1000	1000	1000	1000	0
607	20231227	101700	0	1000	1000	1000	1000	0
608	20231227	101600	0	1000	1000	1000	1000	0
609	20231227	101500	0	1000	1000	1000	1000	0
610	20231227	101400	0	1000	1000	1000	1000	0
611	20231227	101300	0	1000	1000	1000	1000	0
612	20231227	101200	0	1000	1000	1000	1000	0
613	20231227	101100	0	1000	1000	1000	1000	0
614	20231227	101000	0	1000	1000	1000	1000	0
615	20231227	100900	0	1000	1000	1000	1000	0
616	20231227	100800	0	1000	1000	1000	1000	0
617	20231227	100700	0	1000	1000	1000	1000	0
618	20231227	100600	0	1000	1000	1000	1000	0
619	20231227	100500	0	1000	1000	1000	1000	0
620	20231227	100400	0	1000	1000	1000	1000	0
621	20231227	100300	0	1000	1000	1000	1000	0
622	20231227	100200	0	1000	1000	1000	1000	0
623	20231227	100100	0	1000	1000	1000	1000	0
624	20231227	100000	0	1000	1000	1000	1000	0
625	20231227	095900	0	1000	1000	1000	1000	0
626	20231227	095800	0	1000	1000	1000	1000	0
627	20231227	095700	0	1000	1000	1000	1000	0
628	20231227	095600	0	1000	1000	1000	1000	0
629	20231227	095500	0	1000	1000	1000	1000	0
630	20231227	095400	0	1000	1000	1000	1000	0
631	20231227	095300	0	1000	1000	1000	1000	0
632	20231227	095200	0	1000	1000	1000	1000	0
633	20231227	095100	0	1000	1000	1000	1000	0
634	20231227	095000	0	1000	1000	1000	1000	0
635	20231227	094900	0	1000	1000	1000	1000	0
636	20231227	094800	0	1000	1000	1000	1000	0
637	20231227	094700	0	1000	1000	1000	1000	0
638	20231227	094600	0	1000	1000	1000	1000	0
639	20231227	094500	0	1000	1000	1000	1000	0
640	20231227	094400	0	1000	1000	1000	1000	0
641	20231227	094300	0	1000	1000	1000	1000	0
642	20231227	094200	0	1000	1000	1000	1000	0
643	20231227	094100	0	1000	1000	1000	1000	0
644	20231227	094000	0	1000	1000	1000	1000	0
645	20231227	093900	0	1000	1000	1000	1000	0
646	20231227	093800	0	1000	1000	1000	1000	0
647	20231227	093700	0	1000	1000	1000	1000	0
648	20231227	093600	0	1000	1000	1000	1000	0
649	20231227	093500	0	1000	1000	1000	1000	0
650	20231227	093400	0	1000	1000	1000	1000	0
651	20231227	093300	0	1000	1000	1000	1000	0
652	20231227	093200	0	1000	1000	1000	1000	0
653	20231227	093100	0	1000	1000	1000	1000	0
654	20231227	093000	0	1000	1000	1000	1000	0
655	20231227	092900	0	1000	1000	1000	1000	0
656	20231227	092800	0	1000	1000	1000	1000	0
657	20231227	092700	0	1000	1000	1000	1000	0
658	20231227	092600	0	1000	1000	1000	1000	0
659	20231227	092500	0	1000	1000	1000	1000	0
660	20231227	092400	0	1000	1000	1000	1000	0
661	20231227	092300	0	1000	1000	1000	1000	0
662	20231227	092200	0	1000	1000	1000	1000	0
663	20231227	092100	0	1000	1000	1000	1000	0
664	20231227	092000	0	1000	1000	1000	1000	0
665	20231227	091900	0	1000	1000	1000	1000	0
666	20231227	091800	0	1000	1000	1000	1000	0
667	20231227	091700	0	1000	1000	1000	1000	0
668	20231227	091600	0	1000	1000	1000	1000	0
669	20231227	091500	0	1000	1000	1000	1000	0
670	20231227	091400	0	1000	1000	1000	1000	0
671	20231227	091300	0	1000	1000	1000	1000	0
672	20231227	091200	0	1000	1000	1000	1000	0
673	20231227	091100	0	1000	1000	1000	1000	0
674	20231227	091000	0	1000	1000	1000	1000	0
675	20231227	090900	0	1000	1000	1000	1000	0
676	20231227	090800	0	1000	1000	1000	1000	0
677	20231227	090700	0	1000	1000	1000	1000	0
678	20231227	090600	0	1000	1000	1000	1000	0
679	20231227	090500	0	1000	1000	1000	1000	0
680	20231227	090400	0	1000	1000	1000	1000	0
681	20231227	090300	0	1000	1000	1000	1000	0
682	20231227	090200	0	1000	1000	1000	1000	0
683	20231227	090100	0	1000	1000	1000	1000	0
684	20231227	090000	0	1000	1000	1000	1000	0