KissMeData/133750/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	201200	560088415	2500	2500	2500	2500	10242
3	20231227	201100	560088415	2500	2500	2500	2500	0
4	20231227	201000	560088415	2500	2500	2500	2500	0
5	20231227	200900	560088415	2500	2500	2500	2500	0
6	20231227	200800	560088415	2500	2500	2500	2500	0
7	20231227	200700	560088415	2500	2500	2500	2500	0
8	20231227	200600	560088415	2500	2500	2500	2500	0
9	20231227	200500	560088415	2500	2500	2500	2500	0
10	20231227	200400	560088415	2500	2500	2500	2500	0
11	20231227	200300	560088415	2500	2500	2500	2500	0
12	20231227	200200	560088415	2500	2500	2500	2500	0
13	20231227	200100	560088415	2500	2500	2500	2500	0
14	20231227	200000	560088415	2500	2500	2500	2500	0
15	20231227	195900	560088415	2500	2500	2500	2500	0
16	20231227	195800	560088415	2500	2500	2500	2500	0
17	20231227	195700	560088415	2500	2500	2500	2500	0
18	20231227	195600	560088415	2500	2500	2500	2500	0
19	20231227	195500	560088415	2500	2500	2500	2500	0
20	20231227	195400	560088415	2500	2500	2500	2500	0
21	20231227	195300	560088415	2500	2500	2500	2500	0
22	20231227	195200	560088415	2500	2500	2500	2500	0
23	20231227	195100	560088415	2500	2500	2500	2500	0
24	20231227	195000	560088415	2500	2500	2500	2500	0
25	20231227	194900	560088415	2500	2500	2500	2500	0
26	20231227	194800	560088415	2500	2500	2500	2500	0
27	20231227	194700	560088415	2500	2500	2500	2500	0
28	20231227	194600	560088415	2500	2500	2500	2500	0
29	20231227	194500	560088415	2500	2500	2500	2500	0
30	20231227	194400	560088415	2500	2500	2500	2500	0
31	20231227	194300	560088415	2500	2500	2500	2500	0
32	20231227	194200	560088415	2500	2500	2500	2500	10242
33	20231227	194100	560088415	2500	2500	2500	2500	0
34	20231227	194000	560088415	2500	2500	2500	2500	0
35	20231227	193900	560088415	2500	2500	2500	2500	0
36	20231227	193800	560088415	2500	2500	2500	2500	0
37	20231227	193700	560088415	2500	2500	2500	2500	0
38	20231227	193600	560088415	2500	2500	2500	2500	0
39	20231227	193500	560088415	2500	2500	2500	2500	0
40	20231227	193400	560088415	2500	2500	2500	2500	0
41	20231227	193300	560088415	2500	2500	2500	2500	0
42	20231227	193200	560088415	2500	2500	2500	2500	0
43	20231227	193100	560088415	2500	2500	2500	2500	0
44	20231227	193000	560088415	2500	2500	2500	2500	0
45	20231227	192900	560088415	2500	2500	2500	2500	0
46	20231227	192800	560088415	2500	2500	2500	2500	0
47	20231227	192700	560088415	2500	2500	2500	2500	0
48	20231227	192600	560088415	2500	2500	2500	2500	0
49	20231227	192500	560088415	2500	2500	2500	2500	0
50	20231227	192400	560088415	2500	2500	2500	2500	0
51	20231227	192300	560088415	2500	2500	2500	2500	0
52	20231227	192200	560088415	2500	2500	2500	2500	0
53	20231227	192100	560088415	2500	2500	2500	2500	0
54	20231227	192000	560088415	2500	2500	2500	2500	0
55	20231227	191900	560088415	2500	2500	2500	2500	0
56	20231227	191800	560088415	2500	2500	2500	2500	0
57	20231227	191700	560088415	2500	2500	2500	2500	0
58	20231227	191600	560088415	2500	2500	2500	2500	0
59	20231227	191500	560088415	2500	2500	2500	2500	0
60	20231227	191400	560088415	2500	2500	2500	2500	0
61	20231227	191300	560088415	2500	2500	2500	2500	0
62	20231227	191200	560088415	2500	2500	2500	2500	10242
63	20231227	191100	560088415	2500	2500	2500	2500	0
64	20231227	191000	560088415	2500	2500	2500	2500	0
65	20231227	190900	560088415	2500	2500	2500	2500	0
66	20231227	190800	560088415	2500	2500	2500	2500	0
67	20231227	190700	560088415	2500	2500	2500	2500	0
68	20231227	190600	560088415	2500	2500	2500	2500	0
69	20231227	190500	560088415	2500	2500	2500	2500	0
70	20231227	190400	560088415	2500	2500	2500	2500	0
71	20231227	190300	560088415	2500	2500	2500	2500	0
72	20231227	190200	560088415	2500	2500	2500	2500	0
73	20231227	190100	560088415	2500	2500	2500	2500	0
74	20231227	190000	560088415	2500	2500	2500	2500	0
75	20231227	185900	560088415	2500	2500	2500	2500	0
76	20231227	185800	560088415	2500	2500	2500	2500	0
77	20231227	185700	560088415	2500	2500	2500	2500	0
78	20231227	185600	560088415	2500	2500	2500	2500	0
79	20231227	185500	560088415	2500	2500	2500	2500	0
80	20231227	185400	560088415	2500	2500	2500	2500	0
81	20231227	185300	560088415	2500	2500	2500	2500	0
82	20231227	185200	560088415	2500	2500	2500	2500	0
83	20231227	185100	560088415	2500	2500	2500	2500	0
84	20231227	185000	560088415	2500	2500	2500	2500	0
85	20231227	184900	560088415	2500	2500	2500	2500	0
86	20231227	184800	560088415	2500	2500	2500	2500	0
87	20231227	184700	560088415	2500	2500	2500	2500	0
88	20231227	184600	560088415	2500	2500	2500	2500	0
89	20231227	184500	560088415	2500	2500	2500	2500	0
90	20231227	184400	560088415	2500	2500	2500	2500	0
91	20231227	184300	560088415	2500	2500	2500	2500	0
92	20231227	184200	560088415	2500	2500	2500	2500	10242
93	20231227	184100	560088415	2500	2500	2500	2500	0
94	20231227	184000	560088415	2500	2500	2500	2500	0
95	20231227	183900	560088415	2500	2500	2500	2500	0
96	20231227	183800	560088415	2500	2500	2500	2500	0
97	20231227	183700	560088415	2500	2500	2500	2500	0
98	20231227	183600	560088415	2500	2500	2500	2500	0
99	20231227	183500	560088415	2500	2500	2500	2500	0
100	20231227	183400	560088415	2500	2500	2500	2500	0
101	20231227	183300	560088415	2500	2500	2500	2500	0
102	20231227	183200	560088415	2500	2500	2500	2500	0
103	20231227	183100	560088415	2500	2500	2500	2500	0
104	20231227	183000	560088415	2500	2500	2500	2500	0
105	20231227	182900	560088415	2500	2500	2500	2500	0
106	20231227	182800	560088415	2500	2500	2500	2500	0
107	20231227	182700	560088415	2500	2500	2500	2500	0
108	20231227	182600	560088415	2500	2500	2500	2500	0
109	20231227	182500	560088415	2500	2500	2500	2500	0
110	20231227	182400	560088415	2500	2500	2500	2500	0
111	20231227	182300	560088415	2500	2500	2500	2500	0
112	20231227	182200	560088415	2500	2500	2500	2500	0
113	20231227	182100	560088415	2500	2500	2500	2500	0
114	20231227	182000	560088415	2500	2500	2500	2500	0
115	20231227	181900	560088415	2500	2500	2500	2500	0
116	20231227	181800	560088415	2500	2500	2500	2500	0
117	20231227	181700	560088415	2500	2500	2500	2500	0
118	20231227	181600	560088415	2500	2500	2500	2500	0
119	20231227	181500	560088415	2500	2500	2500	2500	0
120	20231227	181400	560088415	2500	2500	2500	2500	0
121	20231227	181300	560088415	2500	2500	2500	2500	0
122	20231227	181200	560088415	2500	2500	2500	2500	10242
123	20231227	181100	560088415	2500	2500	2500	2500	0
124	20231227	181000	560088415	2500	2500	2500	2500	0
125	20231227	180900	560088415	2500	2500	2500	2500	0
126	20231227	180800	560088415	2500	2500	2500	2500	0
127	20231227	180700	560088415	2500	2500	2500	2500	0
128	20231227	180600	560088415	2500	2500	2500	2500	0
129	20231227	180500	560088415	2500	2500	2500	2500	0
130	20231227	180400	560088415	2500	2500	2500	2500	0
131	20231227	180300	560088415	2500	2500	2500	2500	0
132	20231227	180200	560088415	2500	2500	2500	2500	0
133	20231227	180100	560088415	2500	2500	2500	2500	0
134	20231227	180000	560088415	2500	2500	2500	2500	0
135	20231227	175900	560088415	2500	2500	2500	2500	0
136	20231227	175800	560088415	2500	2500	2500	2500	0
137	20231227	175700	560088415	2500	2500	2500	2500	0
138	20231227	175600	560088415	2500	2500	2500	2500	0
139	20231227	175500	560088415	2500	2500	2500	2500	0
140	20231227	175400	560088415	2500	2500	2500	2500	0
141	20231227	175300	560088415	2500	2500	2500	2500	0
142	20231227	175200	560088415	2500	2500	2500	2500	0
143	20231227	175100	560088415	2500	2500	2500	2500	0
144	20231227	175000	560088415	2500	2500	2500	2500	0
145	20231227	174900	560088415	2500	2500	2500	2500	0
146	20231227	174800	560088415	2500	2500	2500	2500	0
147	20231227	174700	560088415	2500	2500	2500	2500	0
148	20231227	174600	560088415	2500	2500	2500	2500	0
149	20231227	174500	560088415	2500	2500	2500	2500	0
150	20231227	174400	560088415	2500	2500	2500	2500	0
151	20231227	174300	560088415	2500	2500	2500	2500	0
152	20231227	174200	560088415	2500	2500	2500	2500	10242
153	20231227	174100	560088415	2500	2500	2500	2500	0
154	20231227	174000	560088415	2500	2500	2500	2500	0
155	20231227	173900	560088415	2500	2500	2500	2500	0
156	20231227	173800	560088415	2500	2500	2500	2500	0
157	20231227	173700	560088415	2500	2500	2500	2500	0
158	20231227	173600	560088415	2500	2500	2500	2500	0
159	20231227	173500	560088415	2500	2500	2500	2500	0
160	20231227	173400	560088415	2500	2500	2500	2500	0
161	20231227	173300	560088415	2500	2500	2500	2500	0
162	20231227	173200	560088415	2500	2500	2500	2500	0
163	20231227	173100	560088415	2500	2500	2500	2500	0
164	20231227	173000	560088415	2500	2500	2500	2500	0
165	20231227	172900	560088415	2500	2500	2500	2500	0
166	20231227	172800	560088415	2500	2500	2500	2500	0
167	20231227	172700	560088415	2500	2500	2500	2500	0
168	20231227	172600	560088415	2500	2500	2500	2500	0
169	20231227	172500	560088415	2500	2500	2500	2500	0
170	20231227	172400	560088415	2500	2500	2500	2500	0
171	20231227	172300	560088415	2500	2500	2500	2500	0
172	20231227	172200	560088415	2500	2500	2500	2500	0
173	20231227	172100	560088415	2500	2500	2500	2500	0
174	20231227	172000	560088415	2500	2500	2500	2500	0
175	20231227	171900	560088415	2500	2500	2500	2500	0
176	20231227	171800	560088415	2500	2500	2500	2500	0
177	20231227	171700	560088415	2500	2500	2500	2500	0
178	20231227	171600	560088415	2500	2500	2500	2500	0
179	20231227	171500	560088415	2500	2500	2500	2500	0
180	20231227	171400	560088415	2500	2500	2500	2500	0
181	20231227	171300	560088415	2500	2500	2500	2500	0
182	20231227	171200	560088415	2500	2500	2500	2500	10242
183	20231227	171100	560088415	2500	2500	2500	2500	0
184	20231227	171000	560088415	2500	2500	2500	2500	0
185	20231227	170900	560088415	2500	2500	2500	2500	0
186	20231227	170800	560088415	2500	2500	2500	2500	0
187	20231227	170700	560088415	2500	2500	2500	2500	0
188	20231227	170600	560088415	2500	2500	2500	2500	0
189	20231227	170500	560088415	2500	2500	2500	2500	0
190	20231227	170400	560088415	2500	2500	2500	2500	0
191	20231227	170300	560088415	2500	2500	2500	2500	0
192	20231227	170200	560088415	2500	2500	2500	2500	0
193	20231227	170100	560088415	2500	2500	2500	2500	0
194	20231227	170000	560088415	2500	2500	2500	2500	0
195	20231227	165900	560088415	2500	2500	2500	2500	0
196	20231227	165800	560088415	2500	2500	2500	2500	0
197	20231227	165700	560088415	2500	2500	2500	2500	0
198	20231227	165600	560088415	2500	2500	2500	2500	0
199	20231227	165500	560088415	2500	2500	2500	2500	0
200	20231227	165400	560088415	2500	2500	2500	2500	0
201	20231227	165300	560088415	2500	2500	2500	2500	0
202	20231227	165200	560088415	2500	2500	2500	2500	0
203	20231227	165100	560088415	2500	2500	2500	2500	0
204	20231227	165000	560088415	2500	2500	2500	2500	0
205	20231227	164900	560088415	2500	2500	2500	2500	0
206	20231227	164800	560088415	2500	2500	2500	2500	0
207	20231227	164700	560088415	2500	2500	2500	2500	0
208	20231227	164600	560088415	2500	2500	2500	2500	0
209	20231227	164500	560088415	2500	2500	2500	2500	0
210	20231227	164400	560088415	2500	2500	2500	2500	0
211	20231227	164300	560088415	2500	2500	2500	2500	0
212	20231227	164200	560088415	2500	2500	2500	2500	10242
213	20231227	164100	560088415	2500	2500	2500	2500	0
214	20231227	164000	560088415	2500	2500	2500	2500	0
215	20231227	163900	560088415	2500	2500	2500	2500	0
216	20231227	163800	560088415	2500	2500	2500	2500	0
217	20231227	163700	560088415	2500	2500	2500	2500	0
218	20231227	163600	560088415	2500	2500	2500	2500	0
219	20231227	163500	560088415	2500	2500	2500	2500	0
220	20231227	163400	560088415	2500	2500	2500	2500	0
221	20231227	163300	560088415	2500	2500	2500	2500	0
222	20231227	163200	560088415	2500	2500	2500	2500	0
223	20231227	163100	560088415	2500	2500	2500	2500	0
224	20231227	163000	560088415	2500	2500	2500	2500	0
225	20231227	162900	560088415	2500	2500	2500	2500	0
226	20231227	162800	560088415	2500	2500	2500	2500	0
227	20231227	162700	560088415	2500	2500	2500	2500	0
228	20231227	162600	560088415	2500	2500	2500	2500	0
229	20231227	162500	560088415	2500	2500	2500	2500	0
230	20231227	162400	560088415	2500	2500	2500	2500	0
231	20231227	162300	560088415	2500	2500	2500	2500	0
232	20231227	162200	560088415	2500	2500	2500	2500	0
233	20231227	162100	560088415	2500	2500	2500	2500	0
234	20231227	162000	560088415	2500	2500	2500	2500	0
235	20231227	161900	560088415	2500	2500	2500	2500	0
236	20231227	161800	560088415	2500	2500	2500	2500	0
237	20231227	161700	560088415	2500	2500	2500	2500	0
238	20231227	161600	560088415	2500	2500	2500	2500	0
239	20231227	161500	560088415	2500	2500	2500	2500	0
240	20231227	161400	560088415	2500	2500	2500	2500	0
241	20231227	161300	560088415	2500	2500	2500	2500	0
242	20231227	161200	560088415	2500	2500	2500	2500	10242
243	20231227	161100	560088415	2500	2500	2500	2500	0
244	20231227	161000	560088415	2500	2500	2500	2500	0
245	20231227	160900	560088415	2500	2500	2500	2500	0
246	20231227	160800	560088415	2500	2500	2500	2500	0
247	20231227	160700	560088415	2500	2500	2500	2500	0
248	20231227	160600	560088415	2500	2500	2500	2500	0
249	20231227	160500	560088415	2500	2500	2500	2500	0
250	20231227	160400	560088415	2500	2500	2500	2500	0
251	20231227	160300	560088415	2500	2500	2500	2500	0
252	20231227	160200	560088415	2500	2500	2500	2500	0
253	20231227	160100	560088415	2500	2500	2500	2500	0
254	20231227	160000	560088415	2500	2500	2500	2500	0
255	20231227	155900	560088415	2500	2500	2500	2500	0
256	20231227	155800	560088415	2500	2500	2500	2500	0
257	20231227	155700	560088415	2500	2500	2500	2500	0
258	20231227	155600	560088415	2500	2500	2500	2500	0
259	20231227	155500	560088415	2500	2500	2500	2500	0
260	20231227	155400	560088415	2500	2500	2500	2500	0
261	20231227	155300	560088415	2500	2500	2500	2500	0
262	20231227	155200	560088415	2500	2500	2500	2500	0
263	20231227	155100	560088415	2500	2500	2500	2500	0
264	20231227	155000	560088415	2500	2500	2500	2500	0
265	20231227	154900	560088415	2500	2500	2500	2500	0
266	20231227	154800	560088415	2500	2500	2500	2500	0
267	20231227	154700	560088415	2500	2500	2500	2500	0
268	20231227	154600	560088415	2500	2500	2500	2500	0
269	20231227	154500	560088415	2500	2500	2500	2500	0
270	20231227	154400	560088415	2500	2500	2500	2500	0
271	20231227	154300	560088415	2500	2500	2500	2500	0
272	20231227	154200	560088415	2500	2500	2500	2500	10242
273	20231227	154100	560088415	2500	2500	2500	2500	0
274	20231227	154000	560088415	2500	2500	2500	2500	0
275	20231227	153900	560088415	2500	2500	2500	2500	0
276	20231227	153800	560088415	2500	2500	2500	2500	0
277	20231227	153700	560088415	2500	2500	2500	2500	0
278	20231227	153600	560088415	2500	2500	2500	2500	0
279	20231227	153500	560088415	2500	2500	2500	2500	0
280	20231227	153400	560088415	2500	2500	2500	2500	0
281	20231227	153300	560088415	2500	2500	2500	2500	0
282	20231227	153200	560088415	2500	2500	2500	2500	0
283	20231227	153100	560088415	2500	2500	2500	2500	0
284	20231227	153000	560088415	2500	2500	2500	2500	10242
285	20231227	152900	534483415	2500	2500	2500	2500	0
286	20231227	152800	534483415	2500	2500	2500	2500	0
287	20231227	152700	534483415	2500	2500	2500	2500	0
288	20231227	152600	534483415	2500	2500	2500	2500	0
289	20231227	152500	534483415	2500	2500	2500	2500	0
290	20231227	152400	534483415	2500	2500	2500	2500	0
291	20231227	152300	534483415	2500	2500	2500	2500	0
292	20231227	152200	534483415	2500	2500	2500	2500	0
293	20231227	152100	534483415	2500	2500	2500	2500	0
294	20231227	152000	534483415	2500	2500	2500	2500	0
295	20231227	151900	534483415	2500	2505	2505	2490	1111
296	20231227	151800	531714360	2505	2505	2505	2505	1
297	20231227	151700	531711855	2490	2490	2490	2490	3
298	20231227	151600	531704385	2510	2510	2510	2510	1
299	20231227	151500	531701875	2490	2495	2495	2490	350
300	20231227	151400	530829215	2510	2510	2510	2510	10
301	20231227	151300	530804115	2515	2515	2515	2515	0
302	20231227	151200	530804115	2515	2515	2515	2515	1
303	20231227	151100	530801600	2500	2515	2515	2500	2
304	20231227	151000	530796585	2510	2505	2510	2490	250
305	20231227	150900	530171265	2510	2510	2510	2510	0
306	20231227	150800	530171265	2510	2510	2510	2510	388
307	20231227	150700	529197385	2520	2520	2520	2520	0
308	20231227	150600	529197385	2520	2515	2520	2515	22
309	20231227	150500	529141980	2515	2515	2515	2515	100
310	20231227	150400	528890480	2510	2510	2510	2510	0
311	20231227	150300	528890480	2510	2510	2510	2510	49
312	20231227	150200	528767490	2510	2510	2510	2510	0
313	20231227	150100	528767490	2510	2510	2510	2510	1308
314	20231227	150000	525484410	2510	2510	2510	2510	10
315	20231227	145900	525459310	2515	2495	2515	2495	12
316	20231227	145800	525429230	2490	2500	2505	2485	3684
317	20231227	145700	516210205	2500	2495	2500	2480	151
318	20231227	145600	515834665	2505	2505	2505	2505	392
319	20231227	145500	514852705	2505	2515	2515	2505	151
320	20231227	145400	514474440	2515	2515	2515	2515	1371
321	20231227	145300	511026375	2520	2500	2520	2500	8267
322	20231227	145200	490309795	2500	2500	2500	2500	10
323	20231227	145100	490284795	2500	2485	2500	2480	501
324	20231227	145000	489041995	2500	2490	2500	2490	13335
325	20231227	144900	455835675	2500	2500	2500	2500	0
326	20231227	144800	455835675	2500	2490	2500	2490	4860
327	20231227	144700	443728845	2500	2490	2500	2490	452
328	20231227	144600	442598855	2500	2490	2500	2490	158
329	20231227	144500	442205425	2495	2490	2495	2470	11038
330	20231227	144400	414822675	2490	2490	2490	2490	28
331	20231227	144300	414752955	2490	2490	2490	2490	169
332	20231227	144200	414332145	2495	2490	2495	2490	200
333	20231227	144100	413833710	2490	2490	2490	2490	0
334	20231227	144000	413833710	2490	2495	2495	2490	1841
335	20231227	143900	409248370	2490	2490	2490	2490	147
336	20231227	143800	408882340	2490	2480	2490	2480	604
337	20231227	143700	407383745	2480	2480	2480	2465	1002
338	20231227	143600	404908610	2490	2490	2490	2490	0
339	20231227	143500	404908610	2490	2490	2490	2490	25
340	20231227	143400	404846360	2480	2480	2480	2480	30
341	20231227	143300	404771960	2485	2485	2485	2470	61
342	20231227	143200	404620825	2465	2495	2495	2465	311
343	20231227	143100	403852290	2475	2495	2495	2475	301
344	20231227	143000	403107295	2490	2490	2490	2470	3309
345	20231227	142900	394907885	2485	2495	2495	2470	6062
346	20231227	142800	379900695	2500	2500	2500	2500	10
347	20231227	142700	379875695	2500	2495	2500	2480	3289
348	20231227	142600	371709835	2500	2495	2500	2485	1101
349	20231227	142500	368967835	2500	2495	2500	2495	211
350	20231227	142400	368441385	2495	2495	2495	2495	0
351	20231227	142300	368441385	2495	2495	2495	2495	0
352	20231227	142200	368441385	2495	2495	2495	2485	3284
353	20231227	142100	360271650	2495	2495	2495	2495	789
354	20231227	142000	358303095	2505	2505	2505	2505	0
355	20231227	141900	358303095	2505	2505	2505	2505	0
356	20231227	141800	358303095	2505	2505	2505	2505	0
357	20231227	141700	358303095	2505	2505	2505	2505	0
358	20231227	141600	358303095	2505	2505	2505	2505	0
359	20231227	141500	358303095	2505	2505	2505	2505	0
360	20231227	141400	358303095	2505	2505	2505	2505	0
361	20231227	141300	358303095	2505	2505	2505	2505	60
362	20231227	141200	358152795	2500	2500	2500	2500	3457
363	20231227	141100	349510295	2505	2505	2505	2505	0
364	20231227	141000	349510295	2505	2505	2505	2505	0
365	20231227	140900	349510295	2505	2505	2505	2505	0
366	20231227	140800	349510295	2505	2505	2505	2505	0
367	20231227	140700	349510295	2505	2505	2505	2505	0
368	20231227	140600	349510295	2505	2505	2505	2505	0
369	20231227	140500	349510295	2505	2505	2505	2505	0
370	20231227	140400	349510295	2505	2505	2505	2505	0
371	20231227	140300	349510295	2505	2505	2505	2505	94
372	20231227	140200	349274825	2500	2500	2500	2500	0
373	20231227	140100	349274825	2500	2500	2500	2500	0
374	20231227	140000	349274825	2500	2500	2500	2500	6
375	20231227	135900	349259825	2500	2500	2500	2500	50
376	20231227	135800	349134825	2500	2500	2500	2500	500
377	20231227	135700	347884825	2500	2500	2500	2500	0
378	20231227	135600	347884825	2500	2500	2500	2500	50
379	20231227	135500	347759825	2500	2500	2500	2500	1
380	20231227	135400	347757325	2490	2495	2495	2490	1000
381	20231227	135300	345265565	2495	2495	2495	2495	179
382	20231227	135200	344818960	2495	2495	2495	2495	0
383	20231227	135100	344818960	2495	2500	2500	2495	47
384	20231227	135000	344701645	2500	2500	2500	2500	35
385	20231227	134900	344614145	2500	2500	2500	2500	2
386	20231227	134800	344609145	2495	2495	2495	2495	0
387	20231227	134700	344609145	2495	2495	2495	2495	0
388	20231227	134600	344609145	2495	2500	2500	2495	900
389	20231227	134500	342359255	2510	2495	2510	2495	4
390	20231227	134400	342349230	2490	2510	2510	2490	2044
391	20231227	134300	337252370	2510	2510	2510	2510	0
392	20231227	134200	337252370	2510	2510	2510	2510	300
393	20231227	134100	336499370	2510	2510	2510	2510	0
394	20231227	134000	336499370	2510	2510	2510	2510	1
395	20231227	133900	336496860	2495	2495	2495	2495	0
396	20231227	133800	336496860	2495	2500	2500	2495	527
397	20231227	133700	335180515	2500	2500	2500	2500	41
398	20231227	133600	335078015	2500	2505	2505	2500	1380
399	20231227	133500	331627965	2510	2510	2510	2510	0
400	20231227	133400	331627965	2510	2510	2510	2510	0
401	20231227	133300	331627965	2510	2510	2510	2510	0
402	20231227	133200	331627965	2510	2505	2510	2500	443
403	20231227	133100	330519685	2510	2510	2510	2510	0
404	20231227	133000	330519685	2510	2510	2510	2510	0
405	20231227	132900	330519685	2510	2510	2510	2510	10
406	20231227	132800	330494585	2510	2510	2510	2510	9
407	20231227	132700	330471995	2510	2500	2510	2500	11
408	20231227	132600	330444395	2510	2510	2510	2510	100
409	20231227	132500	330193395	2510	2510	2510	2510	0
410	20231227	132400	330193395	2510	2510	2510	2510	0
411	20231227	132300	330193395	2510	2500	2510	2500	1404
412	20231227	132200	326683295	2510	2510	2510	2510	0
413	20231227	132100	326683295	2510	2510	2510	2510	1
414	20231227	132000	326680785	2500	2505	2505	2500	3327
415	20231227	131900	318361620	2505	2505	2505	2505	0
416	20231227	131800	318361620	2505	2505	2505	2505	0
417	20231227	131700	318361620	2505	2505	2505	2505	136
418	20231227	131600	318020940	2505	2505	2505	2505	5
419	20231227	131500	318008415	2505	2505	2505	2505	0
420	20231227	131400	318008415	2505	2505	2505	2505	2349
421	20231227	131300	312124170	2510	2510	2510	2510	0
422	20231227	131200	312124170	2510	2510	2510	2510	0
423	20231227	131100	312124170	2510	2510	2510	2510	0
424	20231227	131000	312124170	2510	2510	2510	2510	0
425	20231227	130900	312124170	2510	2510	2510	2510	0
426	20231227	130800	312124170	2510	2510	2510	2510	1
427	20231227	130700	312121660	2510	2510	2510	2510	0
428	20231227	130600	312121660	2510	2510	2510	2510	0
429	20231227	130500	312121660	2510	2510	2510	2510	0
430	20231227	130400	312121660	2510	2510	2510	2510	0
431	20231227	130300	312121660	2510	2510	2510	2510	10
432	20231227	130200	312096560	2510	2510	2510	2510	0
433	20231227	130100	312096560	2510	2510	2510	2510	0
434	20231227	130000	312096560	2510	2510	2510	2510	0
435	20231227	125900	312096560	2510	2510	2510	2510	443
436	20231227	125800	310984630	2510	2510	2510	2510	0
437	20231227	125700	310984630	2510	2510	2510	2510	0
438	20231227	125600	310984630	2510	2505	2510	2505	1251
439	20231227	125500	307850870	2505	2505	2505	2505	70
440	20231227	125400	307675520	2505	2505	2505	2505	0
441	20231227	125300	307675520	2505	2505	2505	2505	616
442	20231227	125200	306132440	2510	2510	2510	2510	0
443	20231227	125100	306132440	2510	2510	2510	2510	0
444	20231227	125000	306132440	2510	2510	2510	2510	1650
445	20231227	124900	301990940	2515	2515	2515	2515	30
446	20231227	124800	301915490	2515	2515	2515	2515	80
447	20231227	124700	301714290	2515	2515	2515	2515	0
448	20231227	124600	301714290	2515	2515	2515	2515	30
449	20231227	124500	301638840	2515	2515	2515	2515	0
450	20231227	124400	301638840	2515	2515	2515	2515	0
451	20231227	124300	301638840	2515	2520	2520	2515	458
452	20231227	124200	300485970	2520	2520	2520	2520	200
453	20231227	124100	299981970	2515	2515	2515	2515	43
454	20231227	124000	299873825	2515	2515	2515	2515	0
455	20231227	123900	299873825	2515	2515	2515	2515	0
456	20231227	123800	299873825	2515	2515	2515	2515	0
457	20231227	123700	299873825	2515	2515	2515	2515	0
458	20231227	123600	299873825	2515	2515	2515	2515	50
459	20231227	123500	299748075	2515	2515	2515	2515	333
460	20231227	123400	298910580	2520	2515	2520	2515	109
461	20231227	123300	298636440	2515	2515	2515	2515	1
462	20231227	123200	298633925	2515	2515	2515	2515	1511
463	20231227	123100	294833760	2510	2510	2510	2510	0
464	20231227	123000	294833760	2510	2510	2510	2510	0
465	20231227	122900	294833760	2510	2510	2510	2510	0
466	20231227	122800	294833760	2510	2510	2510	2510	0
467	20231227	122700	294833760	2510	2510	2510	2510	40
468	20231227	122600	294733360	2510	2510	2510	2510	0
469	20231227	122500	294733360	2510	2510	2510	2510	269
470	20231227	122400	294058170	2515	2515	2515	2515	0
471	20231227	122300	294058170	2515	2515	2515	2515	0
472	20231227	122200	294058170	2515	2515	2515	2515	380
473	20231227	122100	293102470	2515	2515	2515	2515	0
474	20231227	122000	293102470	2515	2515	2515	2515	3082
475	20231227	121900	285351240	2520	2520	2520	2520	3
476	20231227	121800	285343680	2520	2520	2520	2520	695
477	20231227	121700	283592280	2520	2520	2520	2520	0
478	20231227	121600	283592280	2520	2520	2520	2520	706
479	20231227	121500	281813160	2520	2520	2520	2520	0
480	20231227	121400	281813160	2520	2520	2520	2520	20
481	20231227	121300	281762760	2520	2520	2520	2520	100
482	20231227	121200	281510760	2525	2525	2525	2525	400
483	20231227	121100	280500760	2530	2530	2530	2530	0
484	20231227	121000	280500760	2530	2530	2530	2530	0
485	20231227	120900	280500760	2530	2530	2530	2530	0
486	20231227	120800	280500760	2530	2530	2530	2530	0
487	20231227	120700	280500760	2530	2530	2530	2530	0
488	20231227	120600	280500760	2530	2530	2530	2530	395
489	20231227	120500	279501410	2530	2530	2530	2530	0
490	20231227	120400	279501410	2530	2530	2530	2530	20
491	20231227	120300	279450810	2530	2530	2530	2530	0
492	20231227	120200	279450810	2530	2530	2530	2530	100
493	20231227	120100	279197810	2530	2530	2530	2530	0
494	20231227	120000	279197810	2530	2530	2530	2530	0
495	20231227	115900	279197810	2530	2530	2530	2530	0
496	20231227	115800	279197810	2530	2530	2530	2530	0
497	20231227	115700	279197810	2530	2530	2530	2530	0
498	20231227	115600	279197810	2530	2530	2530	2530	0
499	20231227	115500	279197810	2530	2530	2530	2530	2
500	20231227	115400	279192750	2525	2525	2525	2525	0
501	20231227	115300	279192750	2525	2525	2525	2525	0
502	20231227	115200	279192750	2525	2525	2525	2525	1100
503	20231227	115100	276415250	2525	2525	2525	2525	0
504	20231227	115000	276415250	2525	2525	2525	2525	0
505	20231227	114900	276415250	2525	2525	2525	2525	1000
506	20231227	114800	273890250	2530	2530	2530	2530	1
507	20231227	114700	273887720	2520	2530	2530	2520	22
508	20231227	114600	273832270	2525	2525	2525	2525	198
509	20231227	114500	273332320	2525	2525	2525	2525	200
510	20231227	114400	272827320	2530	2530	2530	2530	0
511	20231227	114300	272827320	2530	2530	2530	2530	0
512	20231227	114200	272827320	2530	2530	2530	2530	0
513	20231227	114100	272827320	2530	2530	2530	2530	0
514	20231227	114000	272827320	2530	2530	2530	2530	3
515	20231227	113900	272819730	2530	2530	2530	2530	1
516	20231227	113800	272817200	2530	2530	2530	2530	1
517	20231227	113700	272814670	2530	2530	2530	2530	0
518	20231227	113600	272814670	2530	2530	2530	2530	2
519	20231227	113500	272809610	2530	2535	2535	2530	2
520	20231227	113400	272804545	2535	2535	2535	2535	1
521	20231227	113300	272802010	2535	2535	2535	2535	300
522	20231227	113200	272041510	2535	2535	2535	2535	0
523	20231227	113100	272041510	2535	2535	2535	2535	1
524	20231227	113000	272038975	2520	2520	2520	2520	0
525	20231227	112900	272038975	2520	2520	2520	2520	2
526	20231227	112800	272033935	2520	2520	2520	2520	3
527	20231227	112700	272026375	2520	2520	2520	2520	0
528	20231227	112600	272026375	2520	2520	2520	2520	37
529	20231227	112500	271933135	2515	2530	2530	2515	1962
530	20231227	112400	266994665	2530	2530	2530	2530	90
531	20231227	112300	266766965	2530	2530	2530	2530	10
532	20231227	112200	266741665	2530	2530	2530	2530	0
533	20231227	112100	266741665	2530	2530	2530	2530	0
534	20231227	112000	266741665	2530	2530	2530	2530	0
535	20231227	111900	266741665	2530	2530	2530	2530	0
536	20231227	111800	266741665	2530	2530	2530	2530	0
537	20231227	111700	266741665	2530	2530	2530	2530	0
538	20231227	111600	266741665	2530	2530	2530	2530	0
539	20231227	111500	266741665	2530	2530	2530	2530	222
540	20231227	111400	266180005	2535	2535	2535	2535	0
541	20231227	111300	266180005	2535	2535	2535	2535	0
542	20231227	111200	266180005	2535	2535	2535	2535	0
543	20231227	111100	266180005	2535	2535	2535	2535	1
544	20231227	111000	266177470	2530	2530	2530	2530	14
545	20231227	110900	266142050	2530	2530	2530	2530	103
546	20231227	110800	265881460	2530	2530	2530	2530	247
547	20231227	110700	265256550	2535	2535	2535	2535	414
548	20231227	110600	264207060	2535	2535	2535	2535	0
549	20231227	110500	264207060	2535	2535	2535	2535	3
550	20231227	110400	264199455	2535	2535	2535	2535	1
551	20231227	110300	264196920	2525	2525	2530	2520	1898
552	20231227	110200	259406850	2535	2535	2535	2535	400
553	20231227	110100	258392850	2535	2530	2535	2530	188
554	20231227	110000	257916800	2535	2535	2535	2535	1
555	20231227	105900	257914265	2530	2530	2530	2530	100
556	20231227	105800	257661265	2525	2525	2525	2525	5
557	20231227	105700	257648640	2525	2525	2525	2525	0
558	20231227	105600	257648640	2525	2525	2525	2525	2
559	20231227	105500	257643590	2525	2525	2525	2525	0
560	20231227	105400	257643590	2525	2525	2525	2525	0
561	20231227	105300	257643590	2525	2525	2525	2525	0
562	20231227	105200	257643590	2525	2525	2525	2525	159
563	20231227	105100	257242115	2525	2525	2525	2525	0
564	20231227	105000	257242115	2525	2525	2525	2525	63
565	20231227	104900	257083040	2535	2535	2535	2535	441
566	20231227	104800	255965105	2535	2535	2535	2535	100
567	20231227	104700	255711605	2540	2540	2540	2540	0
568	20231227	104600	255711605	2540	2540	2540	2540	1
569	20231227	104500	255709065	2540	2540	2540	2540	0
570	20231227	104400	255709065	2540	2540	2540	2540	200
571	20231227	104300	255201065	2540	2545	2545	2540	297
572	20231227	104200	254446635	2540	2540	2545	2540	3182
573	20231227	104100	246354140	2540	2535	2540	2535	3091
574	20231227	104000	238516705	2530	2530	2530	2530	0
575	20231227	103900	238516705	2530	2525	2530	2525	5524
576	20231227	103800	224558560	2525	2520	2525	2520	2995
577	20231227	103700	217008580	2505	2505	2505	2505	500
578	20231227	103600	215756080	2510	2520	2520	2510	1113
579	20231227	103500	212958080	2515	2515	2515	2515	833
580	20231227	103400	210863085	2515	2515	2515	2515	0
581	20231227	103300	210863085	2515	2515	2515	2515	30
582	20231227	103200	210787635	2510	2515	2515	2510	1515
583	20231227	103100	206977445	2515	2515	2515	2515	0
584	20231227	103000	206977445	2515	2515	2515	2515	1
585	20231227	102900	206974930	2515	2515	2515	2515	39
586	20231227	102800	206876845	2515	2515	2515	2515	0
587	20231227	102700	206876845	2515	2515	2515	2505	80
588	20231227	102600	206676415	2510	2510	2510	2510	2255
589	20231227	102500	201016365	2505	2505	2505	2505	90
590	20231227	102400	200790915	2510	2510	2510	2510	0
591	20231227	102300	200790915	2510	2510	2510	2510	0
592	20231227	102200	200790915	2510	2510	2510	2510	1
593	20231227	102100	200788405	2500	2500	2500	2500	444
594	20231227	102000	199678405	2510	2510	2510	2510	0
595	20231227	101900	199678405	2510	2515	2515	2510	8
596	20231227	101800	199658320	2510	2510	2510	2510	500
597	20231227	101700	198403320	2510	2510	2510	2510	0
598	20231227	101600	198403320	2510	2510	2510	2510	0
599	20231227	101500	198403320	2510	2510	2510	2510	25
600	20231227	101400	198340570	2510	2500	2510	2500	10
601	20231227	101300	198315520	2490	2490	2490	2490	146
602	20231227	101200	197951980	2500	2485	2500	2485	307
603	20231227	101100	197188980	2485	2490	2490	2485	5512
604	20231227	101000	183490610	2500	2490	2500	2490	1887
605	20231227	100900	178790980	2490	2490	2500	2490	1678
606	20231227	100800	174612710	2490	2500	2500	2490	4432
607	20231227	100700	163557090	2500	2505	2505	2500	1924
608	20231227	100600	158743590	2520	2510	2520	2510	5289
609	20231227	100500	145442550	2510	2520	2520	2510	560
610	20231227	100400	144036940	2520	2520	2520	2520	1
611	20231227	100300	144034420	2510	2510	2520	2510	422
612	20231227	100200	142975190	2510	2515	2515	2510	845
613	20231227	100100	140850265	2520	2515	2520	2515	20
614	20231227	100000	140799935	2515	2520	2520	2515	156
615	20231227	095900	140407545	2520	2520	2520	2520	18
616	20231227	095800	140362185	2520	2520	2520	2515	404
617	20231227	095700	139346010	2520	2520	2520	2520	0
618	20231227	095600	139346010	2520	2520	2520	2520	0
619	20231227	095500	139346010	2520	2520	2520	2520	10
620	20231227	095400	139320810	2520	2520	2520	2520	322
621	20231227	095300	138509370	2520	2520	2520	2520	1
622	20231227	095200	138506850	2510	2520	2520	2510	800
623	20231227	095100	136494550	2520	2520	2520	2520	400
624	20231227	095000	135486550	2510	2510	2520	2510	1059
625	20231227	094900	132828360	2520	2520	2520	2520	0
626	20231227	094800	132828360	2520	2515	2520	2510	599
627	20231227	094700	131323610	2510	2515	2515	2510	12
628	20231227	094600	131293435	2515	2515	2515	2515	0
629	20231227	094500	131293435	2515	2515	2515	2515	0
630	20231227	094400	131293435	2515	2515	2515	2515	259
631	20231227	094300	130642050	2515	2515	2515	2515	0
632	20231227	094200	130642050	2515	2520	2520	2515	950
633	20231227	094100	128249550	2520	2520	2520	2520	40
634	20231227	094000	128148750	2520	2520	2520	2520	150
635	20231227	093900	127770750	2520	2515	2520	2515	52
636	20231227	093800	127639960	2515	2510	2515	2510	1045
637	20231227	093700	125016670	2510	2505	2510	2505	2093
638	20231227	093600	119773690	2495	2495	2495	2495	0
639	20231227	093500	119773690	2495	2500	2500	2495	1087
640	20231227	093400	117060625	2500	2505	2510	2500	2903
641	20231227	093300	109791805	2510	2510	2510	2510	193
642	20231227	093200	109307375	2510	2510	2510	2510	108
643	20231227	093100	109036295	2525	2525	2525	2525	1
644	20231227	093000	109033770	2505	2525	2525	2505	91
645	20231227	092900	108805295	2510	2510	2510	2510	1026
646	20231227	092800	106230035	2525	2525	2525	2525	116
647	20231227	092700	105937135	2530	2510	2530	2510	3404
648	20231227	092600	97393015	2510	2515	2515	2510	3270
649	20231227	092500	89178960	2520	2520	2520	2520	1332
650	20231227	092400	85822320	2520	2520	2520	2520	1
651	20231227	092300	85819800	2530	2530	2530	2530	19
652	20231227	092200	85771730	2530	2520	2530	2520	288
653	20231227	092100	85045590	2530	2530	2530	2530	395
654	20231227	092000	84046240	2530	2530	2530	2530	110
655	20231227	091900	83767940	2530	2530	2530	2530	10
656	20231227	091800	83742640	2530	2530	2530	2530	64
657	20231227	091700	83580720	2520	2520	2520	2520	0
658	20231227	091600	83580720	2520	2520	2520	2520	200
659	20231227	091500	83076720	2520	2525	2525	2520	30
660	20231227	091400	83001080	2530	2530	2530	2530	1800
661	20231227	091300	78447080	2530	2535	2535	2530	926
662	20231227	091200	76099675	2535	2530	2535	2530	155
663	20231227	091100	75707000	2530	2530	2530	2530	50
664	20231227	091000	75580500	2535	2535	2535	2535	1579
665	20231227	090900	71577735	2535	2540	2540	2535	904
666	20231227	090800	69285060	2530	2530	2530	2530	0
667	20231227	090700	69285060	2530	2530	2530	2530	0
668	20231227	090600	69285060	2530	2560	2565	2530	2150
669	20231227	090500	63776440	2560	2550	2560	2550	3624
670	20231227	090400	54511720	2550	2535	2550	2535	693
671	20231227	090300	52753720	2535	2520	2535	2520	4367
672	20231227	090200	41684550	2510	2510	2510	2510	0
673	20231227	090100	41684550	2510	2525	2525	2510	11542
674	20231227	090000	12707575	2525	2510	2525	2505	4960