KissMeData/260870/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	204400	188091900	24000	24000	24000	24000	69
3	20231227	204300	188091900	24000	24000	24000	24000	0
4	20231227	204200	188091900	24000	24000	24000	24000	0
5	20231227	204100	188091900	24000	24000	24000	24000	0
6	20231227	204000	188091900	24000	24000	24000	24000	0
7	20231227	203900	188091900	24000	24000	24000	24000	0
8	20231227	203800	188091900	24000	24000	24000	24000	0
9	20231227	203700	188091900	24000	24000	24000	24000	0
10	20231227	203600	188091900	24000	24000	24000	24000	0
11	20231227	203500	188091900	24000	24000	24000	24000	0
12	20231227	203400	188091900	24000	24000	24000	24000	0
13	20231227	203300	188091900	24000	24000	24000	24000	0
14	20231227	203200	188091900	24000	24000	24000	24000	0
15	20231227	203100	188091900	24000	24000	24000	24000	0
16	20231227	203000	188091900	24000	24000	24000	24000	0
17	20231227	202900	188091900	24000	24000	24000	24000	0
18	20231227	202800	188091900	24000	24000	24000	24000	0
19	20231227	202700	188091900	24000	24000	24000	24000	0
20	20231227	202600	188091900	24000	24000	24000	24000	0
21	20231227	202500	188091900	24000	24000	24000	24000	0
22	20231227	202400	188091900	24000	24000	24000	24000	0
23	20231227	202300	188091900	24000	24000	24000	24000	0
24	20231227	202200	188091900	24000	24000	24000	24000	0
25	20231227	202100	188091900	24000	24000	24000	24000	0
26	20231227	202000	188091900	24000	24000	24000	24000	0
27	20231227	201900	188091900	24000	24000	24000	24000	0
28	20231227	201800	188091900	24000	24000	24000	24000	0
29	20231227	201700	188091900	24000	24000	24000	24000	0
30	20231227	201600	188091900	24000	24000	24000	24000	0
31	20231227	201500	188091900	24000	24000	24000	24000	0
32	20231227	201400	188091900	24000	24000	24000	24000	69
33	20231227	201300	188091900	24000	24000	24000	24000	0
34	20231227	201200	188091900	24000	24000	24000	24000	0
35	20231227	201100	188091900	24000	24000	24000	24000	0
36	20231227	201000	188091900	24000	24000	24000	24000	0
37	20231227	200900	188091900	24000	24000	24000	24000	0
38	20231227	200800	188091900	24000	24000	24000	24000	0
39	20231227	200700	188091900	24000	24000	24000	24000	0
40	20231227	200600	188091900	24000	24000	24000	24000	0
41	20231227	200500	188091900	24000	24000	24000	24000	0
42	20231227	200400	188091900	24000	24000	24000	24000	0
43	20231227	200300	188091900	24000	24000	24000	24000	0
44	20231227	200200	188091900	24000	24000	24000	24000	0
45	20231227	200100	188091900	24000	24000	24000	24000	0
46	20231227	200000	188091900	24000	24000	24000	24000	0
47	20231227	195900	188091900	24000	24000	24000	24000	0
48	20231227	195800	188091900	24000	24000	24000	24000	0
49	20231227	195700	188091900	24000	24000	24000	24000	0
50	20231227	195600	188091900	24000	24000	24000	24000	0
51	20231227	195500	188091900	24000	24000	24000	24000	0
52	20231227	195400	188091900	24000	24000	24000	24000	0
53	20231227	195300	188091900	24000	24000	24000	24000	0
54	20231227	195200	188091900	24000	24000	24000	24000	0
55	20231227	195100	188091900	24000	24000	24000	24000	0
56	20231227	195000	188091900	24000	24000	24000	24000	0
57	20231227	194900	188091900	24000	24000	24000	24000	0
58	20231227	194800	188091900	24000	24000	24000	24000	0
59	20231227	194700	188091900	24000	24000	24000	24000	0
60	20231227	194600	188091900	24000	24000	24000	24000	0
61	20231227	194500	188091900	24000	24000	24000	24000	0
62	20231227	194400	188091900	24000	24000	24000	24000	69
63	20231227	194300	188091900	24000	24000	24000	24000	0
64	20231227	194200	188091900	24000	24000	24000	24000	0
65	20231227	194100	188091900	24000	24000	24000	24000	0
66	20231227	194000	188091900	24000	24000	24000	24000	0
67	20231227	193900	188091900	24000	24000	24000	24000	0
68	20231227	193800	188091900	24000	24000	24000	24000	0
69	20231227	193700	188091900	24000	24000	24000	24000	0
70	20231227	193600	188091900	24000	24000	24000	24000	0
71	20231227	193500	188091900	24000	24000	24000	24000	0
72	20231227	193400	188091900	24000	24000	24000	24000	0
73	20231227	193300	188091900	24000	24000	24000	24000	0
74	20231227	193200	188091900	24000	24000	24000	24000	0
75	20231227	193100	188091900	24000	24000	24000	24000	0
76	20231227	193000	188091900	24000	24000	24000	24000	0
77	20231227	192900	188091900	24000	24000	24000	24000	0
78	20231227	192800	188091900	24000	24000	24000	24000	0
79	20231227	192700	188091900	24000	24000	24000	24000	0
80	20231227	192600	188091900	24000	24000	24000	24000	0
81	20231227	192500	188091900	24000	24000	24000	24000	0
82	20231227	192400	188091900	24000	24000	24000	24000	0
83	20231227	192300	188091900	24000	24000	24000	24000	0
84	20231227	192200	188091900	24000	24000	24000	24000	0
85	20231227	192100	188091900	24000	24000	24000	24000	0
86	20231227	192000	188091900	24000	24000	24000	24000	0
87	20231227	191900	188091900	24000	24000	24000	24000	0
88	20231227	191800	188091900	24000	24000	24000	24000	0
89	20231227	191700	188091900	24000	24000	24000	24000	0
90	20231227	191600	188091900	24000	24000	24000	24000	0
91	20231227	191500	188091900	24000	24000	24000	24000	0
92	20231227	191400	188091900	24000	24000	24000	24000	69
93	20231227	191300	188091900	24000	24000	24000	24000	0
94	20231227	191200	188091900	24000	24000	24000	24000	0
95	20231227	191100	188091900	24000	24000	24000	24000	0
96	20231227	191000	188091900	24000	24000	24000	24000	0
97	20231227	190900	188091900	24000	24000	24000	24000	0
98	20231227	190800	188091900	24000	24000	24000	24000	0
99	20231227	190700	188091900	24000	24000	24000	24000	0
100	20231227	190600	188091900	24000	24000	24000	24000	0
101	20231227	190500	188091900	24000	24000	24000	24000	0
102	20231227	190400	188091900	24000	24000	24000	24000	0
103	20231227	190300	188091900	24000	24000	24000	24000	0
104	20231227	190200	188091900	24000	24000	24000	24000	0
105	20231227	190100	188091900	24000	24000	24000	24000	0
106	20231227	190000	188091900	24000	24000	24000	24000	0
107	20231227	185900	188091900	24000	24000	24000	24000	0
108	20231227	185800	188091900	24000	24000	24000	24000	0
109	20231227	185700	188091900	24000	24000	24000	24000	0
110	20231227	185600	188091900	24000	24000	24000	24000	0
111	20231227	185500	188091900	24000	24000	24000	24000	0
112	20231227	185400	188091900	24000	24000	24000	24000	0
113	20231227	185300	188091900	24000	24000	24000	24000	0
114	20231227	185200	188091900	24000	24000	24000	24000	0
115	20231227	185100	188091900	24000	24000	24000	24000	0
116	20231227	185000	188091900	24000	24000	24000	24000	0
117	20231227	184900	188091900	24000	24000	24000	24000	0
118	20231227	184800	188091900	24000	24000	24000	24000	0
119	20231227	184700	188091900	24000	24000	24000	24000	0
120	20231227	184600	188091900	24000	24000	24000	24000	0
121	20231227	184500	188091900	24000	24000	24000	24000	0
122	20231227	184400	188091900	24000	24000	24000	24000	69
123	20231227	184300	188091900	24000	24000	24000	24000	0
124	20231227	184200	188091900	24000	24000	24000	24000	0
125	20231227	184100	188091900	24000	24000	24000	24000	0
126	20231227	184000	188091900	24000	24000	24000	24000	0
127	20231227	183900	188091900	24000	24000	24000	24000	0
128	20231227	183800	188091900	24000	24000	24000	24000	0
129	20231227	183700	188091900	24000	24000	24000	24000	0
130	20231227	183600	188091900	24000	24000	24000	24000	0
131	20231227	183500	188091900	24000	24000	24000	24000	0
132	20231227	183400	188091900	24000	24000	24000	24000	0
133	20231227	183300	188091900	24000	24000	24000	24000	0
134	20231227	183200	188091900	24000	24000	24000	24000	0
135	20231227	183100	188091900	24000	24000	24000	24000	0
136	20231227	183000	188091900	24000	24000	24000	24000	0
137	20231227	182900	188091900	24000	24000	24000	24000	0
138	20231227	182800	188091900	24000	24000	24000	24000	0
139	20231227	182700	188091900	24000	24000	24000	24000	0
140	20231227	182600	188091900	24000	24000	24000	24000	0
141	20231227	182500	188091900	24000	24000	24000	24000	0
142	20231227	182400	188091900	24000	24000	24000	24000	0
143	20231227	182300	188091900	24000	24000	24000	24000	0
144	20231227	182200	188091900	24000	24000	24000	24000	0
145	20231227	182100	188091900	24000	24000	24000	24000	0
146	20231227	182000	188091900	24000	24000	24000	24000	0
147	20231227	181900	188091900	24000	24000	24000	24000	0
148	20231227	181800	188091900	24000	24000	24000	24000	0
149	20231227	181700	188091900	24000	24000	24000	24000	0
150	20231227	181600	188091900	24000	24000	24000	24000	0
151	20231227	181500	188091900	24000	24000	24000	24000	0
152	20231227	181400	188091900	24000	24000	24000	24000	69
153	20231227	181300	188091900	24000	24000	24000	24000	0
154	20231227	181200	188091900	24000	24000	24000	24000	0
155	20231227	181100	188091900	24000	24000	24000	24000	0
156	20231227	181000	188091900	24000	24000	24000	24000	0
157	20231227	180900	188091900	24000	24000	24000	24000	0
158	20231227	180800	188091900	24000	24000	24000	24000	0
159	20231227	180700	188091900	24000	24000	24000	24000	0
160	20231227	180600	188091900	24000	24000	24000	24000	0
161	20231227	180500	188091900	24000	24000	24000	24000	0
162	20231227	180400	188091900	24000	24000	24000	24000	0
163	20231227	180300	188091900	24000	24000	24000	24000	0
164	20231227	180200	188091900	24000	24000	24000	24000	0
165	20231227	180100	188091900	24000	24000	24000	24000	0
166	20231227	180000	188091900	24000	24000	24000	24000	0
167	20231227	175900	188091900	24000	24000	24000	24000	0
168	20231227	175800	188091900	24000	24000	24000	24000	0
169	20231227	175700	188091900	24000	24000	24000	24000	0
170	20231227	175600	188091900	24000	24000	24000	24000	0
171	20231227	175500	188091900	24000	24000	24000	24000	0
172	20231227	175400	188091900	24000	24000	24000	24000	0
173	20231227	175300	188091900	24000	24000	24000	24000	0
174	20231227	175200	188091900	24000	24000	24000	24000	0
175	20231227	175100	188091900	24000	24000	24000	24000	0
176	20231227	175000	188091900	24000	24000	24000	24000	0
177	20231227	174900	188091900	24000	24000	24000	24000	0
178	20231227	174800	188091900	24000	24000	24000	24000	0
179	20231227	174700	188091900	24000	24000	24000	24000	0
180	20231227	174600	188091900	24000	24000	24000	24000	0
181	20231227	174500	188091900	24000	24000	24000	24000	0
182	20231227	174400	188091900	24000	24000	24000	24000	69
183	20231227	174300	188091900	24000	24000	24000	24000	0
184	20231227	174200	188091900	24000	24000	24000	24000	0
185	20231227	174100	188091900	24000	24000	24000	24000	0
186	20231227	174000	188091900	24000	24000	24000	24000	0
187	20231227	173900	188091900	24000	24000	24000	24000	0
188	20231227	173800	188091900	24000	24000	24000	24000	0
189	20231227	173700	188091900	24000	24000	24000	24000	0
190	20231227	173600	188091900	24000	24000	24000	24000	0
191	20231227	173500	188091900	24000	24000	24000	24000	0
192	20231227	173400	188091900	24000	24000	24000	24000	0
193	20231227	173300	188091900	24000	24000	24000	24000	0
194	20231227	173200	188091900	24000	24000	24000	24000	0
195	20231227	173100	188091900	24000	24000	24000	24000	0
196	20231227	173000	188091900	24000	24000	24000	24000	0
197	20231227	172900	188091900	24000	24000	24000	24000	0
198	20231227	172800	188091900	24000	24000	24000	24000	0
199	20231227	172700	188091900	24000	24000	24000	24000	0
200	20231227	172600	188091900	24000	24000	24000	24000	0
201	20231227	172500	188091900	24000	24000	24000	24000	0
202	20231227	172400	188091900	24000	24000	24000	24000	0
203	20231227	172300	188091900	24000	24000	24000	24000	0
204	20231227	172200	188091900	24000	24000	24000	24000	0
205	20231227	172100	188091900	24000	24000	24000	24000	0
206	20231227	172000	188091900	24000	24000	24000	24000	0
207	20231227	171900	188091900	24000	24000	24000	24000	0
208	20231227	171800	188091900	24000	24000	24000	24000	0
209	20231227	171700	188091900	24000	24000	24000	24000	0
210	20231227	171600	188091900	24000	24000	24000	24000	0
211	20231227	171500	188091900	24000	24000	24000	24000	0
212	20231227	171400	188091900	24000	24000	24000	24000	69
213	20231227	171300	188091900	24000	24000	24000	24000	0
214	20231227	171200	188091900	24000	24000	24000	24000	0
215	20231227	171100	188091900	24000	24000	24000	24000	0
216	20231227	171000	188091900	24000	24000	24000	24000	0
217	20231227	170900	188091900	24000	24000	24000	24000	0
218	20231227	170800	188091900	24000	24000	24000	24000	0
219	20231227	170700	188091900	24000	24000	24000	24000	0
220	20231227	170600	188091900	24000	24000	24000	24000	0
221	20231227	170500	188091900	24000	24000	24000	24000	0
222	20231227	170400	188091900	24000	24000	24000	24000	0
223	20231227	170300	188091900	24000	24000	24000	24000	0
224	20231227	170200	188091900	24000	24000	24000	24000	0
225	20231227	170100	188091900	24000	24000	24000	24000	0
226	20231227	170000	188091900	24000	24000	24000	24000	0
227	20231227	165900	188091900	24000	24000	24000	24000	0
228	20231227	165800	188091900	24000	24000	24000	24000	0
229	20231227	165700	188091900	24000	24000	24000	24000	0
230	20231227	165600	188091900	24000	24000	24000	24000	0
231	20231227	165500	188091900	24000	24000	24000	24000	0
232	20231227	165400	188091900	24000	24000	24000	24000	0
233	20231227	165300	188091900	24000	24000	24000	24000	0
234	20231227	165200	188091900	24000	24000	24000	24000	0
235	20231227	165100	188091900	24000	24000	24000	24000	0
236	20231227	165000	188091900	24000	24000	24000	24000	0
237	20231227	164900	188091900	24000	24000	24000	24000	0
238	20231227	164800	188091900	24000	24000	24000	24000	0
239	20231227	164700	188091900	24000	24000	24000	24000	0
240	20231227	164600	188091900	24000	24000	24000	24000	0
241	20231227	164500	188091900	24000	24000	24000	24000	0
242	20231227	164400	188091900	24000	24000	24000	24000	69
243	20231227	164300	188091900	24000	24000	24000	24000	0
244	20231227	164200	188091900	24000	24000	24000	24000	0
245	20231227	164100	188091900	24000	24000	24000	24000	0
246	20231227	164000	188091900	24000	24000	24000	24000	0
247	20231227	163900	188091900	24000	24000	24000	24000	0
248	20231227	163800	188091900	24000	24000	24000	24000	0
249	20231227	163700	188091900	24000	24000	24000	24000	0
250	20231227	163600	188091900	24000	24000	24000	24000	0
251	20231227	163500	188091900	24000	24000	24000	24000	0
252	20231227	163400	188091900	24000	24000	24000	24000	0
253	20231227	163300	188091900	24000	24000	24000	24000	0
254	20231227	163200	188091900	24000	24000	24000	24000	0
255	20231227	163100	188091900	24000	24000	24000	24000	0
256	20231227	163000	188091900	24000	24000	24000	24000	0
257	20231227	162900	188091900	24000	24000	24000	24000	0
258	20231227	162800	188091900	24000	24000	24000	24000	0
259	20231227	162700	188091900	24000	24000	24000	24000	0
260	20231227	162600	188091900	24000	24000	24000	24000	0
261	20231227	162500	188091900	24000	24000	24000	24000	0
262	20231227	162400	188091900	24000	24000	24000	24000	0
263	20231227	162300	188091900	24000	24000	24000	24000	0
264	20231227	162200	188091900	24000	24000	24000	24000	0
265	20231227	162100	188091900	24000	24000	24000	24000	0
266	20231227	162000	188091900	24000	24000	24000	24000	0
267	20231227	161900	188091900	24000	24000	24000	24000	0
268	20231227	161800	188091900	24000	24000	24000	24000	0
269	20231227	161700	188091900	24000	24000	24000	24000	0
270	20231227	161600	188091900	24000	24000	24000	24000	0
271	20231227	161500	188091900	24000	24000	24000	24000	0
272	20231227	161400	188091900	24000	24000	24000	24000	69
273	20231227	161300	188091900	24000	24000	24000	24000	0
274	20231227	161200	188091900	24000	24000	24000	24000	0
275	20231227	161100	188091900	24000	24000	24000	24000	0
276	20231227	161000	188091900	24000	24000	24000	24000	0
277	20231227	160900	188091900	24000	24000	24000	24000	0
278	20231227	160800	188091900	24000	24000	24000	24000	0
279	20231227	160700	188091900	24000	24000	24000	24000	0
280	20231227	160600	188091900	24000	24000	24000	24000	0
281	20231227	160500	188091900	24000	24000	24000	24000	0
282	20231227	160400	188091900	24000	24000	24000	24000	0
283	20231227	160300	188091900	24000	24000	24000	24000	0
284	20231227	160200	188091900	24000	24000	24000	24000	0
285	20231227	160100	188091900	24000	24000	24000	24000	0
286	20231227	160000	188091900	24000	24000	24000	24000	0
287	20231227	155900	188091900	24000	24000	24000	24000	0
288	20231227	155800	188091900	24000	24000	24000	24000	0
289	20231227	155700	188091900	24000	24000	24000	24000	0
290	20231227	155600	188091900	24000	24000	24000	24000	0
291	20231227	155500	188091900	24000	24000	24000	24000	0
292	20231227	155400	188091900	24000	24000	24000	24000	0
293	20231227	155300	188091900	24000	24000	24000	24000	0
294	20231227	155200	188091900	24000	24000	24000	24000	0
295	20231227	155100	188091900	24000	24000	24000	24000	0
296	20231227	155000	188091900	24000	24000	24000	24000	0
297	20231227	154900	188091900	24000	24000	24000	24000	0
298	20231227	154800	188091900	24000	24000	24000	24000	0
299	20231227	154700	188091900	24000	24000	24000	24000	0
300	20231227	154600	188091900	24000	24000	24000	24000	0
301	20231227	154500	188091900	24000	24000	24000	24000	0
302	20231227	154400	188091900	24000	24000	24000	24000	69
303	20231227	154300	188091900	24000	24000	24000	24000	0
304	20231227	154200	188091900	24000	24000	24000	24000	0
305	20231227	154100	188091900	24000	24000	24000	24000	0
306	20231227	154000	188091900	24000	24000	24000	24000	0
307	20231227	153900	188091900	24000	24000	24000	24000	0
308	20231227	153800	188091900	24000	24000	24000	24000	0
309	20231227	153700	188091900	24000	24000	24000	24000	0
310	20231227	153600	188091900	24000	24000	24000	24000	0
311	20231227	153500	188091900	24000	24000	24000	24000	0
312	20231227	153400	188091900	24000	24000	24000	24000	0
313	20231227	153300	188091900	24000	24000	24000	24000	0
314	20231227	153200	188091900	24000	24000	24000	24000	0
315	20231227	153100	188091900	24000	24000	24000	24000	0
316	20231227	153000	188091900	24000	24000	24000	24000	69
317	20231227	152900	186435900	24000	24000	24000	24000	0
318	20231227	152800	186435900	24000	24000	24000	24000	0
319	20231227	152700	186435900	24000	24000	24000	24000	0
320	20231227	152600	186435900	24000	24000	24000	24000	0
321	20231227	152500	186435900	24000	24000	24000	24000	0
322	20231227	152400	186435900	24000	24000	24000	24000	0
323	20231227	152300	186435900	24000	24000	24000	24000	0
324	20231227	152200	186435900	24000	24000	24000	24000	0
325	20231227	152100	186435900	24000	24000	24000	24000	0
326	20231227	152000	186435900	24000	24000	24000	24000	0
327	20231227	151900	186435900	24000	24000	24000	24000	0
328	20231227	151800	186435900	24000	24000	24000	24000	1
329	20231227	151700	186411900	23950	24000	24000	23950	24
330	20231227	151600	185836600	24000	24000	24000	24000	0
331	20231227	151500	185836600	24000	24000	24000	24000	0
332	20231227	151400	185836600	24000	24000	24000	24000	0
333	20231227	151300	185836600	24000	24000	24000	24000	0
334	20231227	151200	185836600	24000	24000	24000	24000	0
335	20231227	151100	185836600	24000	24000	24000	24000	100
336	20231227	151000	183436600	24000	24000	24000	24000	1
337	20231227	150900	183412600	24000	24000	24000	24000	0
338	20231227	150800	183412600	24000	24000	24000	24000	0
339	20231227	150700	183412600	24000	24000	24000	24000	0
340	20231227	150600	183412600	24000	24000	24000	24000	0
341	20231227	150500	183412600	24000	24000	24000	24000	0
342	20231227	150400	183412600	24000	24000	24000	24000	0
343	20231227	150300	183412600	24000	24000	24000	24000	0
344	20231227	150200	183412600	24000	24000	24000	24000	0
345	20231227	150100	183412600	24000	24000	24000	24000	100
346	20231227	150000	181012600	24000	24000	24000	24000	0
347	20231227	145900	181012600	24000	23950	24000	23950	125
348	20231227	145800	178015750	23950	23950	23950	23950	0
349	20231227	145700	178015750	23950	23950	23950	23950	0
350	20231227	145600	178015750	23950	23950	23950	23950	1
351	20231227	145500	177991800	23800	23800	23800	23800	0
352	20231227	145400	177991800	23800	23850	23850	23800	250
353	20231227	145300	172040500	23950	23950	23950	23950	0
354	20231227	145200	172040500	23950	23950	23950	23950	0
355	20231227	145100	172040500	23950	23950	23950	23950	0
356	20231227	145000	172040500	23950	23950	23950	23950	0
357	20231227	144900	172040500	23950	23950	23950	23950	0
358	20231227	144800	172040500	23950	23950	23950	23950	0
359	20231227	144700	172040500	23950	23950	23950	23950	0
360	20231227	144600	172040500	23950	23950	23950	23950	2
361	20231227	144500	171992600	23950	23800	23950	23800	1002
362	20231227	144400	148144700	23950	23950	23950	23950	1
363	20231227	144300	148120750	23800	23800	23800	23800	1
364	20231227	144200	148096950	23950	23950	23950	23950	0
365	20231227	144100	148096950	23950	23950	23950	23950	0
366	20231227	144000	148096950	23950	23950	23950	23950	0
367	20231227	143900	148096950	23950	23950	23950	23950	0
368	20231227	143800	148096950	23950	23950	23950	23950	0
369	20231227	143700	148096950	23950	23950	23950	23950	10
370	20231227	143600	147857450	23950	23950	23950	23950	1
371	20231227	143500	147833500	23700	23950	24000	23700	1001
372	20231227	143400	124041550	24000	24000	24000	24000	183
373	20231227	143300	119649550	24000	24000	24000	24000	10
374	20231227	143200	119409550	24000	24000	24000	24000	0
375	20231227	143100	119409550	24000	24000	24000	24000	0
376	20231227	143000	119409550	24000	24000	24000	24000	0
377	20231227	142900	119409550	24000	24000	24000	24000	1
378	20231227	142800	119385550	24000	24000	24000	24000	1
379	20231227	142700	119361550	23950	23950	23950	23950	35
380	20231227	142600	118523300	23800	23800	23800	23800	0
381	20231227	142500	118523300	23800	23800	23800	23800	0
382	20231227	142400	118523300	23800	23900	23900	23800	600
383	20231227	142300	104242200	23950	23950	23950	23950	0
384	20231227	142200	104242200	23950	23950	23950	23950	0
385	20231227	142100	104242200	23950	23950	23950	23950	0
386	20231227	142000	104242200	23950	23900	23950	23900	90
387	20231227	141900	102091150	23900	23900	23900	23900	0
388	20231227	141800	102091150	23900	23900	23900	23900	0
389	20231227	141700	102091150	23900	23900	23900	23900	0
390	20231227	141600	102091150	23900	23900	23900	23900	0
391	20231227	141500	102091150	23900	23900	23900	23900	0
392	20231227	141400	102091150	23900	23900	23900	23900	0
393	20231227	141300	102091150	23900	23900	23900	23900	0
394	20231227	141200	102091150	23900	23900	23900	23900	0
395	20231227	141100	102091150	23900	23900	23900	23900	0
396	20231227	141000	102091150	23900	23900	23900	23900	100
397	20231227	140900	99701150	23900	23900	23900	23900	0
398	20231227	140800	99701150	23900	23900	23900	23900	0
399	20231227	140700	99701150	23900	23900	23900	23900	0
400	20231227	140600	99701150	23900	23900	23900	23900	0
401	20231227	140500	99701150	23900	23900	23900	23900	0
402	20231227	140400	99701150	23900	23900	23900	23900	2
403	20231227	140300	99653350	23900	23900	23900	23900	0
404	20231227	140200	99653350	23900	23900	23900	23900	0
405	20231227	140100	99653350	23900	23900	23900	23900	0
406	20231227	140000	99653350	23900	23900	23900	23900	5
407	20231227	135900	99533850	23900	23900	23900	23900	0
408	20231227	135800	99533850	23900	23900	23900	23900	0
409	20231227	135700	99533850	23900	23900	23900	23900	0
410	20231227	135600	99533850	23900	23900	23900	23900	0
411	20231227	135500	99533850	23900	23900	23900	23900	0
412	20231227	135400	99533850	23900	23900	23900	23900	0
413	20231227	135300	99533850	23900	23900	23900	23900	0
414	20231227	135200	99533850	23900	23800	23900	23800	38
415	20231227	135100	98629350	23800	23800	23800	23800	210
416	20231227	135000	93631350	23800	23800	23800	23800	0
417	20231227	134900	93631350	23800	23800	23800	23800	0
418	20231227	134800	93631350	23800	23800	23800	23800	0
419	20231227	134700	93631350	23800	23800	23800	23800	0
420	20231227	134600	93631350	23800	23800	23800	23800	0
421	20231227	134500	93631350	23800	23800	23800	23800	2
422	20231227	134400	93583750	23800	23800	23800	23800	0
423	20231227	134300	93583750	23800	23800	23800	23800	0
424	20231227	134200	93583750	23800	23800	23800	23800	0
425	20231227	134100	93583750	23800	23800	23800	23800	0
426	20231227	134000	93583750	23800	23800	23800	23800	0
427	20231227	133900	93583750	23800	23800	23800	23800	0
428	20231227	133800	93583750	23800	23800	23800	23800	4
429	20231227	133700	93488550	23800	23800	23800	23800	405
430	20231227	133600	83849550	23900	23900	23900	23900	1
431	20231227	133500	83825650	23800	23800	23800	23800	0
432	20231227	133400	83825650	23800	23900	23900	23800	109
433	20231227	133300	81229450	23900	23900	23900	23900	1
434	20231227	133200	81205550	23900	23900	23900	23900	0
435	20231227	133100	81205550	23900	23900	23900	23900	181
436	20231227	133000	76879650	23950	23950	23950	23950	0
437	20231227	132900	76879650	23950	23950	23950	23950	0
438	20231227	132800	76879650	23950	23950	23950	23950	3
439	20231227	132700	76807800	23950	23950	23950	23950	0
440	20231227	132600	76807800	23950	23950	23950	23950	0
441	20231227	132500	76807800	23950	23950	23950	23950	0
442	20231227	132400	76807800	23950	23950	23950	23950	0
443	20231227	132300	76807800	23950	23950	23950	23950	0
444	20231227	132200	76807800	23950	23950	23950	23950	0
445	20231227	132100	76807800	23950	23950	23950	23950	0
446	20231227	132000	76807800	23950	23950	23950	23950	0
447	20231227	131900	76807800	23950	23950	23950	23950	0
448	20231227	131800	76807800	23950	23950	23950	23950	0
449	20231227	131700	76807800	23950	23950	23950	23950	0
450	20231227	131600	76807800	23950	23950	23950	23950	0
451	20231227	131500	76807800	23950	23950	23950	23950	0
452	20231227	131400	76807800	23950	23950	23950	23950	0
453	20231227	131300	76807800	23950	23950	23950	23950	2
454	20231227	131200	76759900	23950	23950	23950	23950	0
455	20231227	131100	76759900	23950	23950	23950	23950	0
456	20231227	131000	76759900	23950	23950	23950	23950	0
457	20231227	130900	76759900	23950	23950	23950	23950	0
458	20231227	130800	76759900	23950	23950	23950	23950	0
459	20231227	130700	76759900	23950	23950	23950	23950	9
460	20231227	130600	76544350	23950	23950	23950	23950	0
461	20231227	130500	76544350	23950	23950	23950	23950	0
462	20231227	130400	76544350	23950	23950	23950	23950	0
463	20231227	130300	76544350	23950	23950	23950	23950	0
464	20231227	130200	76544350	23950	23950	23950	23950	0
465	20231227	130100	76544350	23950	23950	23950	23950	0
466	20231227	130000	76544350	23950	23950	23950	23950	0
467	20231227	125900	76544350	23950	23950	23950	23950	0
468	20231227	125800	76544350	23950	23950	23950	23950	0
469	20231227	125700	76544350	23950	23950	23950	23950	0
470	20231227	125600	76544350	23950	23950	23950	23950	0
471	20231227	125500	76544350	23950	23950	23950	23950	0
472	20231227	125400	76544350	23950	23950	23950	23950	0
473	20231227	125300	76544350	23950	23950	23950	23950	3
474	20231227	125200	76472500	24000	24000	24000	24000	0
475	20231227	125100	76472500	24000	24000	24000	24000	0
476	20231227	125000	76472500	24000	24000	24000	24000	0
477	20231227	124900	76472500	24000	24000	24000	24000	0
478	20231227	124800	76472500	24000	24000	24000	24000	0
479	20231227	124700	76472500	24000	24000	24000	24000	0
480	20231227	124600	76472500	24000	24000	24000	24000	8
481	20231227	124500	76280500	24000	24000	24000	24000	0
482	20231227	124400	76280500	24000	24000	24000	24000	0
483	20231227	124300	76280500	24000	24000	24000	24000	0
484	20231227	124200	76280500	24000	24000	24000	24000	0
485	20231227	124100	76280500	24000	24000	24000	24000	0
486	20231227	124000	76280500	24000	24000	24000	24000	0
487	20231227	123900	76280500	24000	24000	24000	24000	0
488	20231227	123800	76280500	24000	24000	24000	24000	0
489	20231227	123700	76280500	24000	24000	24000	24000	0
490	20231227	123600	76280500	24000	24000	24000	24000	0
491	20231227	123500	76280500	24000	24000	24000	24000	0
492	20231227	123400	76280500	24000	24000	24000	24000	0
493	20231227	123300	76280500	24000	24000	24000	24000	0
494	20231227	123200	76280500	24000	24000	24000	24000	0
495	20231227	123100	76280500	24000	24000	24000	24000	0
496	20231227	123000	76280500	24000	24000	24000	24000	10
497	20231227	122900	76040500	24000	24000	24000	24000	0
498	20231227	122800	76040500	24000	24000	24000	24000	31
499	20231227	122700	75296500	24000	24000	24000	24000	0
500	20231227	122600	75296500	24000	24000	24000	24000	0
501	20231227	122500	75296500	24000	24000	24000	24000	0
502	20231227	122400	75296500	24000	24000	24000	24000	0
503	20231227	122300	75296500	24000	24000	24000	24000	6
504	20231227	122200	75152500	24000	24000	24000	24000	0
505	20231227	122100	75152500	24000	24000	24000	24000	0
506	20231227	122000	75152500	24000	24000	24000	24000	0
507	20231227	121900	75152500	24000	24000	24000	24000	0
508	20231227	121800	75152500	24000	24000	24000	24000	0
509	20231227	121700	75152500	24000	24000	24000	24000	0
510	20231227	121600	75152500	24000	24000	24000	24000	0
511	20231227	121500	75152500	24000	24000	24000	24000	0
512	20231227	121400	75152500	24000	24000	24000	24000	0
513	20231227	121300	75152500	24000	24000	24000	24000	0
514	20231227	121200	75152500	24000	24000	24000	24000	20
515	20231227	121100	74672500	24000	24000	24000	24000	0
516	20231227	121000	74672500	24000	24000	24000	24000	4
517	20231227	120900	74576500	24000	24000	24000	24000	0
518	20231227	120800	74576500	24000	24000	24000	24000	0
519	20231227	120700	74576500	24000	24000	24000	24000	0
520	20231227	120600	74576500	24000	24000	24000	24000	0
521	20231227	120500	74576500	24000	24000	24000	24000	0
522	20231227	120400	74576500	24000	24000	24000	24000	207
523	20231227	120300	69608500	24050	24050	24050	24050	0
524	20231227	120200	69608500	24050	24050	24050	24050	0
525	20231227	120100	69608500	24050	24050	24050	24050	0
526	20231227	120000	69608500	24050	24050	24050	24050	0
527	20231227	115900	69608500	24050	24050	24050	24050	0
528	20231227	115800	69608500	24050	24050	24050	24050	0
529	20231227	115700	69608500	24050	24050	24050	24050	50
530	20231227	115600	68406000	24050	24050	24050	24050	41
531	20231227	115500	67419950	24050	24050	24050	24050	0
532	20231227	115400	67419950	24050	24050	24050	24050	0
533	20231227	115300	67419950	24050	24050	24050	24050	0
534	20231227	115200	67419950	24050	24050	24050	24050	0
535	20231227	115100	67419950	24050	24050	24050	24050	10
536	20231227	115000	67179450	24050	24050	24050	24050	17
537	20231227	114900	66770600	24050	24050	24050	24050	5
538	20231227	114800	66650350	24100	24100	24100	24100	21
539	20231227	114700	66144250	24100	24100	24100	24100	0
540	20231227	114600	66144250	24100	24100	24100	24100	1
541	20231227	114500	66120150	24100	24100	24100	24100	0
542	20231227	114400	66120150	24100	24100	24100	24100	0
543	20231227	114300	66120150	24100	24100	24100	24100	0
544	20231227	114200	66120150	24100	24100	24100	24100	0
545	20231227	114100	66120150	24100	24100	24100	24100	0
546	20231227	114000	66120150	24100	24100	24100	24100	0
547	20231227	113900	66120150	24100	24100	24100	24100	3
548	20231227	113800	66047850	24100	24100	24100	24100	1
549	20231227	113700	66023750	24100	24100	24100	24100	0
550	20231227	113600	66023750	24100	24100	24100	24100	0
551	20231227	113500	66023750	24100	24100	24100	24100	0
552	20231227	113400	66023750	24100	24100	24100	24100	2
553	20231227	113300	65975550	24100	24100	24100	24100	0
554	20231227	113200	65975550	24100	24100	24100	24100	0
555	20231227	113100	65975550	24100	24100	24100	24100	0
556	20231227	113000	65975550	24100	24100	24100	24100	0
557	20231227	112900	65975550	24100	24100	24100	24100	0
558	20231227	112800	65975550	24100	24100	24100	24100	0
559	20231227	112700	65975550	24100	24100	24100	24100	0
560	20231227	112600	65975550	24100	24100	24100	24100	0
561	20231227	112500	65975550	24100	24100	24100	24100	0
562	20231227	112400	65975550	24100	24100	24100	24100	0
563	20231227	112300	65975550	24100	24100	24100	24100	0
564	20231227	112200	65975550	24100	24100	24100	24100	0
565	20231227	112100	65975550	24100	24100	24100	24100	0
566	20231227	112000	65975550	24100	24100	24100	24100	0
567	20231227	111900	65975550	24100	24100	24100	24100	0
568	20231227	111800	65975550	24100	24100	24100	24100	0
569	20231227	111700	65975550	24100	24100	24100	24100	0
570	20231227	111600	65975550	24100	24100	24100	24100	1
571	20231227	111500	65951450	24100	24100	24100	24100	0
572	20231227	111400	65951450	24100	24100	24100	24100	0
573	20231227	111300	65951450	24100	24100	24100	24100	0
574	20231227	111200	65951450	24100	24100	24100	24100	1
575	20231227	111100	65927350	24100	24050	24100	24050	16
576	20231227	111000	65542500	24050	24150	24150	24050	22
577	20231227	110900	65011400	24150	24150	24150	24150	0
578	20231227	110800	65011400	24150	24000	24150	24000	3
579	20231227	110700	64939100	24150	24150	24150	24150	0
580	20231227	110600	64939100	24150	24150	24150	24150	10
581	20231227	110500	64697600	24150	24150	24150	24150	0
582	20231227	110400	64697600	24150	24150	24150	24150	0
583	20231227	110300	64697600	24150	24150	24150	24150	0
584	20231227	110200	64697600	24150	24150	24150	24150	0
585	20231227	110100	64697600	24150	24150	24150	24150	0
586	20231227	110000	64697600	24150	24150	24150	24150	50
587	20231227	105900	63490100	24150	24150	24150	24150	0
588	20231227	105800	63490100	24150	24000	24150	24000	14
589	20231227	105700	63153500	24000	24000	24000	24000	155
590	20231227	105600	59433500	24150	24150	24150	24150	0
591	20231227	105500	59433500	24150	24150	24150	24150	2
592	20231227	105400	59385200	24150	24150	24150	24150	0
593	20231227	105300	59385200	24150	24150	24150	24150	0
594	20231227	105200	59385200	24150	24150	24150	24150	0
595	20231227	105100	59385200	24150	24150	24150	24150	0
596	20231227	105000	59385200	24150	24150	24150	24150	0
597	20231227	104900	59385200	24150	24150	24150	24150	0
598	20231227	104800	59385200	24150	24150	24150	24150	1
599	20231227	104700	59361050	24150	24150	24150	24150	0
600	20231227	104600	59361050	24150	24150	24150	24150	0
601	20231227	104500	59361050	24150	24150	24150	24150	23
602	20231227	104400	58805600	24150	24150	24150	24150	0
603	20231227	104300	58805600	24150	24150	24150	24150	1
604	20231227	104200	58781450	24150	24150	24150	24150	0
605	20231227	104100	58781450	24150	24150	24150	24150	0
606	20231227	104000	58781450	24150	23950	24150	23950	456
607	20231227	103900	47843200	23950	23950	23950	23950	0
608	20231227	103800	47843200	23950	23950	23950	23950	0
609	20231227	103700	47843200	23950	23950	23950	23950	1
610	20231227	103600	47819250	24000	24000	24000	24000	1
611	20231227	103500	47795250	23900	23900	23900	23900	21
612	20231227	103400	47293350	24000	24000	24000	24000	0
613	20231227	103300	47293350	24000	24000	24000	24000	0
614	20231227	103200	47293350	24000	24000	24000	24000	0
615	20231227	103100	47293350	24000	24000	24000	24000	0
616	20231227	103000	47293350	24000	24000	24000	24000	0
617	20231227	102900	47293350	24000	24000	24000	24000	1
618	20231227	102800	47269350	24000	24000	24000	24000	1
619	20231227	102700	47245350	23950	23950	23950	23950	10
620	20231227	102600	47005850	23950	23950	23950	23950	42
621	20231227	102500	45999950	23950	23950	23950	23950	0
622	20231227	102400	45999950	23950	23950	23950	23950	0
623	20231227	102300	45999950	23950	23950	23950	23950	0
624	20231227	102200	45999950	23950	23950	23950	23950	0
625	20231227	102100	45999950	23950	23950	23950	23950	0
626	20231227	102000	45999950	23950	23950	23950	23950	0
627	20231227	101900	45999950	23950	23950	23950	23950	0
628	20231227	101800	45999950	23950	23950	23950	23950	0
629	20231227	101700	45999950	23950	23950	23950	23950	0
630	20231227	101600	45999950	23950	23950	23950	23950	0
631	20231227	101500	45999950	23950	23900	23950	23900	30
632	20231227	101400	45282900	23900	23900	23900	23900	0
633	20231227	101300	45282900	23900	23900	23900	23900	57
634	20231227	101200	43920600	23900	23900	23900	23900	0
635	20231227	101100	43920600	23900	23900	23900	23900	0
636	20231227	101000	43920600	23900	23900	23900	23900	0
637	20231227	100900	43920600	23900	23900	23900	23900	1
638	20231227	100800	43896700	23800	23800	23800	23800	300
639	20231227	100700	36756700	23900	23900	23900	23900	0
640	20231227	100600	36756700	23900	23900	23900	23900	0
641	20231227	100500	36756700	23900	23750	23900	23750	141
642	20231227	100400	33402000	23750	23750	23750	23750	0
643	20231227	100300	33402000	23750	23750	23750	23750	0
644	20231227	100200	33402000	23750	23750	23750	23750	1
645	20231227	100100	33378250	23750	23750	23750	23700	4
646	20231227	100000	33283350	23750	23700	23750	23400	493
647	20231227	095900	21695750	23800	23800	23800	23800	0
648	20231227	095800	21695750	23800	23800	23800	23800	1
649	20231227	095700	21671950	23700	23700	23700	23700	113
650	20231227	095600	18993850	23800	23700	23800	23700	2
651	20231227	095500	18946350	23900	23900	23900	23900	0
652	20231227	095400	18946350	23900	23900	23900	23900	1
653	20231227	095300	18922450	23700	23900	23900	23700	55
654	20231227	095200	17617950	23950	23950	23950	23950	0
655	20231227	095100	17617950	23950	23950	23950	23950	0
656	20231227	095000	17617950	23950	23950	23950	23950	0
657	20231227	094900	17617950	23950	23950	23950	23950	0
658	20231227	094800	17617950	23950	23950	23950	23950	0
659	20231227	094700	17617950	23950	23950	23950	23950	0
660	20231227	094600	17617950	23950	23950	23950	23950	0
661	20231227	094500	17617950	23950	23950	23950	23950	0
662	20231227	094400	17617950	23950	23950	23950	23950	0
663	20231227	094300	17617950	23950	23950	23950	23950	0
664	20231227	094200	17617950	23950	23950	23950	23950	0
665	20231227	094100	17617950	23950	23950	23950	23950	10
666	20231227	094000	17378450	23950	23950	23950	23950	0
667	20231227	093900	17378450	23950	23600	23950	23600	5
668	20231227	093800	17260100	23950	23950	23950	23950	0
669	20231227	093700	17260100	23950	23950	23950	23950	0
670	20231227	093600	17260100	23950	23950	23950	23950	0
671	20231227	093500	17260100	23950	23950	23950	23950	0
672	20231227	093400	17260100	23950	23950	23950	23950	0
673	20231227	093300	17260100	23950	23950	23950	23950	0
674	20231227	093200	17260100	23950	23800	23950	23500	281
675	20231227	093100	10638950	23950	23950	23950	23950	0
676	20231227	093000	10638950	23950	23950	23950	23950	1
677	20231227	092900	10615000	23800	23800	23800	23800	1
678	20231227	092800	10591200	23950	23950	23950	23950	0
679	20231227	092700	10591200	23950	23900	23950	23900	2
680	20231227	092600	10543350	23950	23950	23950	23950	0
681	20231227	092500	10543350	23950	23950	23950	23950	0
682	20231227	092400	10543350	23950	23950	23950	23950	0
683	20231227	092300	10543350	23950	23950	23950	23950	8
684	20231227	092200	10351750	23950	23950	23950	23950	0
685	20231227	092100	10351750	23950	23950	23950	23950	0
686	20231227	092000	10351750	23950	23950	23950	23950	0
687	20231227	091900	10351750	23950	23950	23950	23950	0
688	20231227	091800	10351750	23950	24000	24000	23950	49
689	20231227	091700	9178150	23950	23950	23950	23950	2
690	20231227	091600	9130250	23950	23950	23950	23950	0
691	20231227	091500	9130250	23950	23950	23950	23950	0
692	20231227	091400	9130250	23950	23500	23950	23500	2
693	20231227	091300	9082800	23100	23750	23750	23100	100
694	20231227	091200	6747100	23950	23700	23950	23500	76
695	20231227	091100	4955550	23950	23950	23950	23950	1
696	20231227	091000	4931600	23900	23700	23900	23700	88
697	20231227	090900	2845400	23700	23700	23700	23700	0
698	20231227	090800	2845400	23700	23700	23700	23700	0
699	20231227	090700	2845400	23700	23700	23700	23700	7
700	20231227	090600	2679500	23900	23900	23900	23900	1
701	20231227	090500	2655600	23700	23800	23800	23700	50
702	20231227	090400	1470200	24000	24000	24000	24000	0
703	20231227	090300	1470200	24000	23800	24000	23700	51
704	20231227	090200	261000	24000	24000	24000	24000	0
705	20231227	090100	261000	24000	24000	24000	24000	1
706	20231227	090000	237000	23700	23700	23700	23700	10