KissMeData/241790/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	204000	386162550	12870	12870	12870	12870	1851
3	20231227	203900	386162550	12870	12870	12870	12870	0
4	20231227	203800	386162550	12870	12870	12870	12870	0
5	20231227	203700	386162550	12870	12870	12870	12870	0
6	20231227	203600	386162550	12870	12870	12870	12870	0
7	20231227	203500	386162550	12870	12870	12870	12870	0
8	20231227	203400	386162550	12870	12870	12870	12870	0
9	20231227	203300	386162550	12870	12870	12870	12870	0
10	20231227	203200	386162550	12870	12870	12870	12870	0
11	20231227	203100	386162550	12870	12870	12870	12870	0
12	20231227	203000	386162550	12870	12870	12870	12870	0
13	20231227	202900	386162550	12870	12870	12870	12870	0
14	20231227	202800	386162550	12870	12870	12870	12870	0
15	20231227	202700	386162550	12870	12870	12870	12870	0
16	20231227	202600	386162550	12870	12870	12870	12870	0
17	20231227	202500	386162550	12870	12870	12870	12870	0
18	20231227	202400	386162550	12870	12870	12870	12870	0
19	20231227	202300	386162550	12870	12870	12870	12870	0
20	20231227	202200	386162550	12870	12870	12870	12870	0
21	20231227	202100	386162550	12870	12870	12870	12870	0
22	20231227	202000	386162550	12870	12870	12870	12870	0
23	20231227	201900	386162550	12870	12870	12870	12870	0
24	20231227	201800	386162550	12870	12870	12870	12870	0
25	20231227	201700	386162550	12870	12870	12870	12870	0
26	20231227	201600	386162550	12870	12870	12870	12870	0
27	20231227	201500	386162550	12870	12870	12870	12870	0
28	20231227	201400	386162550	12870	12870	12870	12870	0
29	20231227	201300	386162550	12870	12870	12870	12870	0
30	20231227	201200	386162550	12870	12870	12870	12870	0
31	20231227	201100	386162550	12870	12870	12870	12870	0
32	20231227	201000	386162550	12870	12870	12870	12870	1851
33	20231227	200900	386162550	12870	12870	12870	12870	0
34	20231227	200800	386162550	12870	12870	12870	12870	0
35	20231227	200700	386162550	12870	12870	12870	12870	0
36	20231227	200600	386162550	12870	12870	12870	12870	0
37	20231227	200500	386162550	12870	12870	12870	12870	0
38	20231227	200400	386162550	12870	12870	12870	12870	0
39	20231227	200300	386162550	12870	12870	12870	12870	0
40	20231227	200200	386162550	12870	12870	12870	12870	0
41	20231227	200100	386162550	12870	12870	12870	12870	0
42	20231227	200000	386162550	12870	12870	12870	12870	0
43	20231227	195900	386162550	12870	12870	12870	12870	0
44	20231227	195800	386162550	12870	12870	12870	12870	0
45	20231227	195700	386162550	12870	12870	12870	12870	0
46	20231227	195600	386162550	12870	12870	12870	12870	0
47	20231227	195500	386162550	12870	12870	12870	12870	0
48	20231227	195400	386162550	12870	12870	12870	12870	0
49	20231227	195300	386162550	12870	12870	12870	12870	0
50	20231227	195200	386162550	12870	12870	12870	12870	0
51	20231227	195100	386162550	12870	12870	12870	12870	0
52	20231227	195000	386162550	12870	12870	12870	12870	0
53	20231227	194900	386162550	12870	12870	12870	12870	0
54	20231227	194800	386162550	12870	12870	12870	12870	0
55	20231227	194700	386162550	12870	12870	12870	12870	0
56	20231227	194600	386162550	12870	12870	12870	12870	0
57	20231227	194500	386162550	12870	12870	12870	12870	0
58	20231227	194400	386162550	12870	12870	12870	12870	0
59	20231227	194300	386162550	12870	12870	12870	12870	0
60	20231227	194200	386162550	12870	12870	12870	12870	0
61	20231227	194100	386162550	12870	12870	12870	12870	0
62	20231227	194000	386162550	12870	12870	12870	12870	1851
63	20231227	193900	386162550	12870	12870	12870	12870	0
64	20231227	193800	386162550	12870	12870	12870	12870	0
65	20231227	193700	386162550	12870	12870	12870	12870	0
66	20231227	193600	386162550	12870	12870	12870	12870	0
67	20231227	193500	386162550	12870	12870	12870	12870	0
68	20231227	193400	386162550	12870	12870	12870	12870	0
69	20231227	193300	386162550	12870	12870	12870	12870	0
70	20231227	193200	386162550	12870	12870	12870	12870	0
71	20231227	193100	386162550	12870	12870	12870	12870	0
72	20231227	193000	386162550	12870	12870	12870	12870	0
73	20231227	192900	386162550	12870	12870	12870	12870	0
74	20231227	192800	386162550	12870	12870	12870	12870	0
75	20231227	192700	386162550	12870	12870	12870	12870	0
76	20231227	192600	386162550	12870	12870	12870	12870	0
77	20231227	192500	386162550	12870	12870	12870	12870	0
78	20231227	192400	386162550	12870	12870	12870	12870	0
79	20231227	192300	386162550	12870	12870	12870	12870	0
80	20231227	192200	386162550	12870	12870	12870	12870	0
81	20231227	192100	386162550	12870	12870	12870	12870	0
82	20231227	192000	386162550	12870	12870	12870	12870	0
83	20231227	191900	386162550	12870	12870	12870	12870	0
84	20231227	191800	386162550	12870	12870	12870	12870	0
85	20231227	191700	386162550	12870	12870	12870	12870	0
86	20231227	191600	386162550	12870	12870	12870	12870	0
87	20231227	191500	386162550	12870	12870	12870	12870	0
88	20231227	191400	386162550	12870	12870	12870	12870	0
89	20231227	191300	386162550	12870	12870	12870	12870	0
90	20231227	191200	386162550	12870	12870	12870	12870	0
91	20231227	191100	386162550	12870	12870	12870	12870	0
92	20231227	191000	386162550	12870	12870	12870	12870	1851
93	20231227	190900	386162550	12870	12870	12870	12870	0
94	20231227	190800	386162550	12870	12870	12870	12870	0
95	20231227	190700	386162550	12870	12870	12870	12870	0
96	20231227	190600	386162550	12870	12870	12870	12870	0
97	20231227	190500	386162550	12870	12870	12870	12870	0
98	20231227	190400	386162550	12870	12870	12870	12870	0
99	20231227	190300	386162550	12870	12870	12870	12870	0
100	20231227	190200	386162550	12870	12870	12870	12870	0
101	20231227	190100	386162550	12870	12870	12870	12870	0
102	20231227	190000	386162550	12870	12870	12870	12870	0
103	20231227	185900	386162550	12870	12870	12870	12870	0
104	20231227	185800	386162550	12870	12870	12870	12870	0
105	20231227	185700	386162550	12870	12870	12870	12870	0
106	20231227	185600	386162550	12870	12870	12870	12870	0
107	20231227	185500	386162550	12870	12870	12870	12870	0
108	20231227	185400	386162550	12870	12870	12870	12870	0
109	20231227	185300	386162550	12870	12870	12870	12870	0
110	20231227	185200	386162550	12870	12870	12870	12870	0
111	20231227	185100	386162550	12870	12870	12870	12870	0
112	20231227	185000	386162550	12870	12870	12870	12870	0
113	20231227	184900	386162550	12870	12870	12870	12870	0
114	20231227	184800	386162550	12870	12870	12870	12870	0
115	20231227	184700	386162550	12870	12870	12870	12870	0
116	20231227	184600	386162550	12870	12870	12870	12870	0
117	20231227	184500	386162550	12870	12870	12870	12870	0
118	20231227	184400	386162550	12870	12870	12870	12870	0
119	20231227	184300	386162550	12870	12870	12870	12870	0
120	20231227	184200	386162550	12870	12870	12870	12870	0
121	20231227	184100	386162550	12870	12870	12870	12870	0
122	20231227	184000	386162550	12870	12870	12870	12870	1851
123	20231227	183900	386162550	12870	12870	12870	12870	0
124	20231227	183800	386162550	12870	12870	12870	12870	0
125	20231227	183700	386162550	12870	12870	12870	12870	0
126	20231227	183600	386162550	12870	12870	12870	12870	0
127	20231227	183500	386162550	12870	12870	12870	12870	0
128	20231227	183400	386162550	12870	12870	12870	12870	0
129	20231227	183300	386162550	12870	12870	12870	12870	0
130	20231227	183200	386162550	12870	12870	12870	12870	0
131	20231227	183100	386162550	12870	12870	12870	12870	0
132	20231227	183000	386162550	12870	12870	12870	12870	0
133	20231227	182900	386162550	12870	12870	12870	12870	0
134	20231227	182800	386162550	12870	12870	12870	12870	0
135	20231227	182700	386162550	12870	12870	12870	12870	0
136	20231227	182600	386162550	12870	12870	12870	12870	0
137	20231227	182500	386162550	12870	12870	12870	12870	0
138	20231227	182400	386162550	12870	12870	12870	12870	0
139	20231227	182300	386162550	12870	12870	12870	12870	0
140	20231227	182200	386162550	12870	12870	12870	12870	0
141	20231227	182100	386162550	12870	12870	12870	12870	0
142	20231227	182000	386162550	12870	12870	12870	12870	0
143	20231227	181900	386162550	12870	12870	12870	12870	0
144	20231227	181800	386162550	12870	12870	12870	12870	0
145	20231227	181700	386162550	12870	12870	12870	12870	0
146	20231227	181600	386162550	12870	12870	12870	12870	0
147	20231227	181500	386162550	12870	12870	12870	12870	0
148	20231227	181400	386162550	12870	12870	12870	12870	0
149	20231227	181300	386162550	12870	12870	12870	12870	0
150	20231227	181200	386162550	12870	12870	12870	12870	0
151	20231227	181100	386162550	12870	12870	12870	12870	0
152	20231227	181000	386162550	12870	12870	12870	12870	1851
153	20231227	180900	386162550	12870	12870	12870	12870	0
154	20231227	180800	386162550	12870	12870	12870	12870	0
155	20231227	180700	386162550	12870	12870	12870	12870	0
156	20231227	180600	386162550	12870	12870	12870	12870	0
157	20231227	180500	386162550	12870	12870	12870	12870	0
158	20231227	180400	386162550	12870	12870	12870	12870	0
159	20231227	180300	386162550	12870	12870	12870	12870	0
160	20231227	180200	386162550	12870	12870	12870	12870	0
161	20231227	180100	386162550	12870	12870	12870	12870	0
162	20231227	180000	386162550	12870	12870	12870	12870	0
163	20231227	175900	386162550	12870	12870	12870	12870	0
164	20231227	175800	386162550	12870	12870	12870	12870	0
165	20231227	175700	386162550	12870	12870	12870	12870	0
166	20231227	175600	386162550	12870	12870	12870	12870	0
167	20231227	175500	386162550	12870	12870	12870	12870	0
168	20231227	175400	386162550	12870	12870	12870	12870	0
169	20231227	175300	386162550	12870	12870	12870	12870	0
170	20231227	175200	386162550	12870	12870	12870	12870	0
171	20231227	175100	386162550	12870	12870	12870	12870	0
172	20231227	175000	386162550	12870	12870	12870	12870	0
173	20231227	174900	386162550	12870	12870	12870	12870	0
174	20231227	174800	386162550	12870	12870	12870	12870	0
175	20231227	174700	386162550	12870	12870	12870	12870	0
176	20231227	174600	386162550	12870	12870	12870	12870	0
177	20231227	174500	386162550	12870	12870	12870	12870	0
178	20231227	174400	386162550	12870	12870	12870	12870	0
179	20231227	174300	386162550	12870	12870	12870	12870	0
180	20231227	174200	386162550	12870	12870	12870	12870	0
181	20231227	174100	386162550	12870	12870	12870	12870	0
182	20231227	174000	386162550	12870	12870	12870	12870	1851
183	20231227	173900	386162550	12870	12870	12870	12870	0
184	20231227	173800	386162550	12870	12870	12870	12870	0
185	20231227	173700	386162550	12870	12870	12870	12870	0
186	20231227	173600	386162550	12870	12870	12870	12870	0
187	20231227	173500	386162550	12870	12870	12870	12870	0
188	20231227	173400	386162550	12870	12870	12870	12870	0
189	20231227	173300	386162550	12870	12870	12870	12870	0
190	20231227	173200	386162550	12870	12870	12870	12870	0
191	20231227	173100	386162550	12870	12870	12870	12870	0
192	20231227	173000	386162550	12870	12870	12870	12870	0
193	20231227	172900	386162550	12870	12870	12870	12870	0
194	20231227	172800	386162550	12870	12870	12870	12870	0
195	20231227	172700	386162550	12870	12870	12870	12870	0
196	20231227	172600	386162550	12870	12870	12870	12870	0
197	20231227	172500	386162550	12870	12870	12870	12870	0
198	20231227	172400	386162550	12870	12870	12870	12870	0
199	20231227	172300	386162550	12870	12870	12870	12870	0
200	20231227	172200	386162550	12870	12870	12870	12870	0
201	20231227	172100	386162550	12870	12870	12870	12870	0
202	20231227	172000	386162550	12870	12870	12870	12870	0
203	20231227	171900	386162550	12870	12870	12870	12870	0
204	20231227	171800	386162550	12870	12870	12870	12870	0
205	20231227	171700	386162550	12870	12870	12870	12870	0
206	20231227	171600	386162550	12870	12870	12870	12870	0
207	20231227	171500	386162550	12870	12870	12870	12870	0
208	20231227	171400	386162550	12870	12870	12870	12870	0
209	20231227	171300	386162550	12870	12870	12870	12870	0
210	20231227	171200	386162550	12870	12870	12870	12870	0
211	20231227	171100	386162550	12870	12870	12870	12870	0
212	20231227	171000	386162550	12870	12870	12870	12870	1851
213	20231227	170900	386162550	12870	12870	12870	12870	0
214	20231227	170800	386162550	12870	12870	12870	12870	0
215	20231227	170700	386162550	12870	12870	12870	12870	0
216	20231227	170600	386162550	12870	12870	12870	12870	0
217	20231227	170500	386162550	12870	12870	12870	12870	0
218	20231227	170400	386162550	12870	12870	12870	12870	0
219	20231227	170300	386162550	12870	12870	12870	12870	0
220	20231227	170200	386162550	12870	12870	12870	12870	0
221	20231227	170100	386162550	12870	12870	12870	12870	0
222	20231227	170000	386162550	12870	12870	12870	12870	0
223	20231227	165900	386162550	12870	12870	12870	12870	0
224	20231227	165800	386162550	12870	12870	12870	12870	0
225	20231227	165700	386162550	12870	12870	12870	12870	0
226	20231227	165600	386162550	12870	12870	12870	12870	0
227	20231227	165500	386162550	12870	12870	12870	12870	0
228	20231227	165400	386162550	12870	12870	12870	12870	0
229	20231227	165300	386162550	12870	12870	12870	12870	0
230	20231227	165200	386162550	12870	12870	12870	12870	0
231	20231227	165100	386162550	12870	12870	12870	12870	0
232	20231227	165000	386162550	12870	12870	12870	12870	0
233	20231227	164900	386162550	12870	12870	12870	12870	0
234	20231227	164800	386162550	12870	12870	12870	12870	0
235	20231227	164700	386162550	12870	12870	12870	12870	0
236	20231227	164600	386162550	12870	12870	12870	12870	0
237	20231227	164500	386162550	12870	12870	12870	12870	0
238	20231227	164400	386162550	12870	12870	12870	12870	0
239	20231227	164300	386162550	12870	12870	12870	12870	0
240	20231227	164200	386162550	12870	12870	12870	12870	0
241	20231227	164100	386162550	12870	12870	12870	12870	0
242	20231227	164000	386162550	12870	12870	12870	12870	1851
243	20231227	163900	386162550	12870	12870	12870	12870	0
244	20231227	163800	386162550	12870	12870	12870	12870	0
245	20231227	163700	386162550	12870	12870	12870	12870	0
246	20231227	163600	386162550	12870	12870	12870	12870	0
247	20231227	163500	386162550	12870	12870	12870	12870	0
248	20231227	163400	386162550	12870	12870	12870	12870	0
249	20231227	163300	386162550	12870	12870	12870	12870	0
250	20231227	163200	386162550	12870	12870	12870	12870	0
251	20231227	163100	386162550	12870	12870	12870	12870	0
252	20231227	163000	386162550	12870	12870	12870	12870	0
253	20231227	162900	386162550	12870	12870	12870	12870	0
254	20231227	162800	386162550	12870	12870	12870	12870	0
255	20231227	162700	386162550	12870	12870	12870	12870	0
256	20231227	162600	386162550	12870	12870	12870	12870	0
257	20231227	162500	386162550	12870	12870	12870	12870	0
258	20231227	162400	386162550	12870	12870	12870	12870	0
259	20231227	162300	386162550	12870	12870	12870	12870	0
260	20231227	162200	386162550	12870	12870	12870	12870	0
261	20231227	162100	386162550	12870	12870	12870	12870	0
262	20231227	162000	386162550	12870	12870	12870	12870	0
263	20231227	161900	386162550	12870	12870	12870	12870	0
264	20231227	161800	386162550	12870	12870	12870	12870	0
265	20231227	161700	386162550	12870	12870	12870	12870	0
266	20231227	161600	386162550	12870	12870	12870	12870	0
267	20231227	161500	386162550	12870	12870	12870	12870	0
268	20231227	161400	386162550	12870	12870	12870	12870	0
269	20231227	161300	386162550	12870	12870	12870	12870	0
270	20231227	161200	386162550	12870	12870	12870	12870	0
271	20231227	161100	386162550	12870	12870	12870	12870	0
272	20231227	161000	386162550	12870	12870	12870	12870	1851
273	20231227	160900	386162550	12870	12870	12870	12870	0
274	20231227	160800	386162550	12870	12870	12870	12870	0
275	20231227	160700	386162550	12870	12870	12870	12870	0
276	20231227	160600	386162550	12870	12870	12870	12870	0
277	20231227	160500	386162550	12870	12870	12870	12870	0
278	20231227	160400	386162550	12870	12870	12870	12870	0
279	20231227	160300	386162550	12870	12870	12870	12870	0
280	20231227	160200	386162550	12870	12870	12870	12870	0
281	20231227	160100	386162550	12870	12870	12870	12870	0
282	20231227	160000	386162550	12870	12870	12870	12870	0
283	20231227	155900	386162550	12870	12870	12870	12870	0
284	20231227	155800	386162550	12870	12870	12870	12870	0
285	20231227	155700	386162550	12870	12870	12870	12870	0
286	20231227	155600	386162550	12870	12870	12870	12870	0
287	20231227	155500	386162550	12870	12870	12870	12870	0
288	20231227	155400	386162550	12870	12870	12870	12870	0
289	20231227	155300	386162550	12870	12870	12870	12870	0
290	20231227	155200	386162550	12870	12870	12870	12870	0
291	20231227	155100	386162550	12870	12870	12870	12870	0
292	20231227	155000	386162550	12870	12870	12870	12870	0
293	20231227	154900	386162550	12870	12870	12870	12870	0
294	20231227	154800	386162550	12870	12870	12870	12870	0
295	20231227	154700	386162550	12870	12870	12870	12870	0
296	20231227	154600	386162550	12870	12870	12870	12870	0
297	20231227	154500	386162550	12870	12870	12870	12870	0
298	20231227	154400	386162550	12870	12870	12870	12870	0
299	20231227	154300	386162550	12870	12870	12870	12870	0
300	20231227	154200	386162550	12870	12870	12870	12870	0
301	20231227	154100	386162550	12870	12870	12870	12870	0
302	20231227	154000	386162550	12870	12870	12870	12870	1851
303	20231227	153900	386162550	12870	12870	12870	12870	0
304	20231227	153800	386162550	12870	12870	12870	12870	0
305	20231227	153700	386162550	12870	12870	12870	12870	0
306	20231227	153600	386162550	12870	12870	12870	12870	0
307	20231227	153500	386162550	12870	12870	12870	12870	0
308	20231227	153400	386162550	12870	12870	12870	12870	0
309	20231227	153300	386162550	12870	12870	12870	12870	0
310	20231227	153200	386162550	12870	12870	12870	12870	0
311	20231227	153100	386162550	12870	12870	12870	12870	0
312	20231227	153000	386162550	12870	12870	12870	12870	1851
313	20231227	152900	362340180	12850	12850	12850	12850	0
314	20231227	152800	362340180	12850	12850	12850	12850	0
315	20231227	152700	362340180	12850	12850	12850	12850	0
316	20231227	152600	362340180	12850	12850	12850	12850	0
317	20231227	152500	362340180	12850	12850	12850	12850	0
318	20231227	152400	362340180	12850	12850	12850	12850	0
319	20231227	152300	362340180	12850	12850	12850	12850	0
320	20231227	152200	362340180	12850	12850	12850	12850	0
321	20231227	152100	362340180	12850	12850	12850	12850	0
322	20231227	152000	362340180	12850	12850	12850	12850	0
323	20231227	151900	362340180	12850	12840	12850	12810	41
324	20231227	151800	361814230	12830	12830	12850	12830	32
325	20231227	151700	361403380	12840	12830	12840	12830	2
326	20231227	151600	361377710	12850	12850	12850	12850	69
327	20231227	151500	360491060	12850	12850	12850	12840	181
328	20231227	151400	358165990	12840	12850	12860	12840	229
329	20231227	151300	355224100	12850	12840	12860	12840	158
330	20231227	151200	353194010	12850	12860	12860	12850	186
331	20231227	151100	350803410	12850	12850	12860	12840	155
332	20231227	151000	348812090	12860	12850	12860	12850	154
333	20231227	150900	346833140	12860	12860	12860	12860	210
334	20231227	150800	344132540	12860	12860	12860	12860	145
335	20231227	150700	342267840	12860	12860	12860	12860	133
336	20231227	150600	340557460	12860	12860	12860	12860	447
337	20231227	150500	334809040	12860	12860	12860	12850	186
338	20231227	150400	332418080	12860	12850	12860	12850	106
339	20231227	150300	331055930	12850	12850	12850	12850	133
340	20231227	150200	329346880	12850	12840	12850	12840	119
341	20231227	150100	327818440	12840	12840	12840	12840	513
342	20231227	150000	321231520	12840	12830	12840	12830	192
343	20231227	145900	318766730	12840	12830	12840	12830	151
344	20231227	145800	316828940	12830	12830	12830	12830	146
345	20231227	145700	314955760	12830	12830	12840	12830	149
346	20231227	145600	313044070	12830	12830	12830	12830	143
347	20231227	145500	311209380	12830	12820	12830	12820	127
348	20231227	145400	309580300	12820	12840	12840	12820	128
349	20231227	145300	307937220	12840	12840	12840	12840	160
350	20231227	145200	305882820	12840	12850	12850	12840	169
351	20231227	145100	303711470	12850	12840	12850	12830	425
352	20231227	145000	298251290	12840	12820	12850	12820	151
353	20231227	144900	296311620	12810	12790	12810	12790	337
354	20231227	144800	291996630	12800	12790	12800	12790	224
355	20231227	144700	289130420	12790	12770	12790	12770	812
356	20231227	144600	278755620	12770	12760	12770	12760	105
357	20231227	144500	277414900	12750	12750	12750	12750	374
358	20231227	144400	272646400	12750	12750	12750	12750	0
359	20231227	144300	272646400	12750	12750	12750	12750	0
360	20231227	144200	272646400	12750	12750	12750	12750	0
361	20231227	144100	272646400	12750	12750	12750	12750	0
362	20231227	144000	272646400	12750	12750	12750	12750	0
363	20231227	143900	272646400	12750	12750	12750	12740	282
364	20231227	143800	269053140	12750	12750	12770	12750	55
365	20231227	143700	268351770	12770	12770	12770	12770	0
366	20231227	143600	268351770	12770	12770	12770	12770	0
367	20231227	143500	268351770	12770	12770	12770	12770	20
368	20231227	143400	268096370	12770	12740	12770	12740	26
369	20231227	143300	267765100	12770	12760	12770	12760	115
370	20231227	143200	266297690	12760	12760	12760	12760	1
371	20231227	143100	266284930	12740	12750	12760	12740	66
372	20231227	143000	265443820	12750	12750	12750	12750	0
373	20231227	142900	265443820	12750	12750	12750	12750	1
374	20231227	142800	265431070	12740	12740	12740	12740	23
375	20231227	142700	265138050	12760	12760	12760	12760	0
376	20231227	142600	265138050	12760	12760	12760	12760	0
377	20231227	142500	265138050	12760	12750	12760	12740	137
378	20231227	142400	263392340	12760	12760	12760	12760	0
379	20231227	142300	263392340	12760	12760	12760	12760	0
380	20231227	142200	263392340	12760	12760	12760	12760	0
381	20231227	142100	263392340	12760	12760	12760	12760	0
382	20231227	142000	263392340	12760	12760	12760	12760	0
383	20231227	141900	263392340	12760	12760	12760	12760	0
384	20231227	141800	263392340	12760	12760	12760	12760	4
385	20231227	141700	263341300	12770	12770	12770	12770	0
386	20231227	141600	263341300	12770	12770	12770	12770	0
387	20231227	141500	263341300	12770	12770	12770	12770	0
388	20231227	141400	263341300	12770	12770	12770	12770	0
389	20231227	141300	263341300	12770	12760	12770	12760	7
390	20231227	141200	263251970	12760	12760	12760	12760	0
391	20231227	141100	263251970	12760	12730	12760	12730	25
392	20231227	141000	262933620	12760	12760	12760	12760	0
393	20231227	140900	262933620	12760	12760	12760	12760	0
394	20231227	140800	262933620	12760	12760	12760	12760	0
395	20231227	140700	262933620	12760	12760	12760	12760	4
396	20231227	140600	262882580	12730	12700	12730	12700	75
397	20231227	140500	261929900	12700	12700	12700	12700	199
398	20231227	140400	259402600	12720	12720	12720	12720	1
399	20231227	140300	259389880	12710	12710	12710	12710	18
400	20231227	140200	259161100	12720	12720	12720	12720	27
401	20231227	140100	258817660	12720	12720	12720	12720	0
402	20231227	140000	258817660	12720	12730	12730	12720	6
403	20231227	135900	258741330	12720	12730	12730	12720	71
404	20231227	135800	257838110	12740	12740	12740	12740	100
405	20231227	135700	256564110	12740	12740	12740	12740	0
406	20231227	135600	256564110	12740	12740	12740	12740	0
407	20231227	135500	256564110	12740	12740	12740	12740	5
408	20231227	135400	256500410	12750	12750	12750	12750	1
409	20231227	135300	256487660	12740	12740	12740	12740	52
410	20231227	135200	255825180	12740	12740	12740	12740	1
411	20231227	135100	255812440	12750	12750	12750	12750	23
412	20231227	135000	255519190	12750	12750	12750	12750	30
413	20231227	134900	255136690	12750	12750	12750	12750	0
414	20231227	134800	255136690	12750	12750	12750	12750	12
415	20231227	134700	254983690	12760	12760	12760	12760	7
416	20231227	134600	254894370	12760	12760	12760	12760	0
417	20231227	134500	254894370	12760	12760	12760	12760	0
418	20231227	134400	254894370	12760	12760	12760	12760	0
419	20231227	134300	254894370	12760	12760	12760	12760	0
420	20231227	134200	254894370	12760	12760	12760	12760	1
421	20231227	134100	254881610	12740	12740	12740	12740	2
422	20231227	134000	254856130	12730	12730	12730	12730	0
423	20231227	133900	254856130	12730	12720	12730	12720	425
424	20231227	133800	249449760	12720	12720	12720	12720	800
425	20231227	133700	239273760	12710	12710	12710	12710	0
426	20231227	133600	239273760	12710	12710	12710	12710	3
427	20231227	133500	239235630	12720	12720	12720	12720	0
428	20231227	133400	239235630	12720	12720	12720	12720	2
429	20231227	133300	239210190	12720	12720	12720	12720	0
430	20231227	133200	239210190	12720	12720	12720	12720	0
431	20231227	133100	239210190	12720	12720	12720	12720	40
432	20231227	133000	238701390	12720	12720	12720	12720	0
433	20231227	132900	238701390	12720	12720	12720	12720	0
434	20231227	132800	238701390	12720	12720	12720	12720	0
435	20231227	132700	238701390	12720	12720	12720	12720	0
436	20231227	132600	238701390	12720	12720	12720	12720	0
437	20231227	132500	238701390	12720	12720	12720	12720	0
438	20231227	132400	238701390	12720	12720	12720	12720	0
439	20231227	132300	238701390	12720	12720	12720	12720	1
440	20231227	132200	238688670	12710	12710	12710	12710	23
441	20231227	132100	238396340	12690	12690	12690	12690	0
442	20231227	132000	238396340	12690	12740	12740	12690	936
443	20231227	131900	226488620	12750	12750	12750	12750	0
444	20231227	131800	226488620	12750	12750	12750	12750	0
445	20231227	131700	226488620	12750	12750	12750	12750	0
446	20231227	131600	226488620	12750	12750	12750	12750	0
447	20231227	131500	226488620	12750	12750	12750	12750	7
448	20231227	131400	226399370	12750	12750	12750	12750	104
449	20231227	131300	225073370	12760	12760	12760	12760	0
450	20231227	131200	225073370	12760	12760	12760	12760	49
451	20231227	131100	224448130	12770	12770	12770	12770	1
452	20231227	131000	224435360	12780	12780	12780	12780	0
453	20231227	130900	224435360	12780	12780	12780	12780	0
454	20231227	130800	224435360	12780	12780	12780	12780	1
455	20231227	130700	224422580	12760	12760	12760	12760	1
456	20231227	130600	224409820	12760	12760	12760	12760	0
457	20231227	130500	224409820	12760	12760	12760	12760	0
458	20231227	130400	224409820	12760	12760	12760	12760	0
459	20231227	130300	224409820	12760	12760	12760	12760	0
460	20231227	130200	224409820	12760	12760	12760	12760	0
461	20231227	130100	224409820	12760	12760	12760	12760	0
462	20231227	130000	224409820	12760	12760	12760	12760	11
463	20231227	125900	224269460	12750	12750	12750	12750	500
464	20231227	125800	217894460	12750	12780	12780	12750	728
465	20231227	125700	208607620	12760	12760	12760	12760	28
466	20231227	125600	208250340	12770	12770	12770	12770	0
467	20231227	125500	208250340	12770	12770	12770	12770	120
468	20231227	125400	206717940	12800	12800	12800	12800	1
469	20231227	125300	206705140	12800	12800	12800	12800	40
470	20231227	125200	206193140	12800	12800	12800	12800	2
471	20231227	125100	206167540	12780	12790	12790	12780	19
472	20231227	125000	205924630	12790	12790	12790	12790	1
473	20231227	124900	205911840	12790	12780	12790	12780	3
474	20231227	124800	205873480	12750	12790	12790	12750	500
475	20231227	124700	199487260	12790	12790	12790	12790	6
476	20231227	124600	199410520	12800	12800	12800	12800	0
477	20231227	124500	199410520	12800	12800	12800	12800	0
478	20231227	124400	199410520	12800	12800	12800	12800	0
479	20231227	124300	199410520	12800	12800	12800	12800	0
480	20231227	124200	199410520	12800	12800	12800	12800	0
481	20231227	124100	199410520	12800	12800	12800	12800	0
482	20231227	124000	199410520	12800	12800	12800	12800	0
483	20231227	123900	199410520	12800	12800	12800	12800	1
484	20231227	123800	199397720	12790	12790	12790	12790	0
485	20231227	123700	199397720	12790	12790	12790	12790	68
486	20231227	123600	198528000	12790	12790	12790	12790	0
487	20231227	123500	198528000	12790	12790	12790	12790	22
488	20231227	123400	198246620	12790	12790	12790	12790	0
489	20231227	123300	198246620	12790	12790	12790	12790	0
490	20231227	123200	198246620	12790	12790	12790	12790	10
491	20231227	123100	198118720	12790	12790	12790	12790	0
492	20231227	123000	198118720	12790	12790	12790	12790	10
493	20231227	122900	197990820	12800	12800	12800	12800	0
494	20231227	122800	197990820	12800	12800	12800	12800	1
495	20231227	122700	197978020	12800	12800	12800	12800	0
496	20231227	122600	197978020	12800	12800	12800	12800	15
497	20231227	122500	197786020	12800	12790	12810	12790	221
498	20231227	122400	194958250	12810	12810	12810	12810	0
499	20231227	122300	194958250	12810	12810	12810	12810	0
500	20231227	122200	194958250	12810	12810	12810	12810	0
501	20231227	122100	194958250	12810	12810	12810	12810	0
502	20231227	122000	194958250	12810	12810	12810	12810	0
503	20231227	121900	194958250	12810	12810	12810	12810	1
504	20231227	121800	194945440	12810	12810	12810	12810	0
505	20231227	121700	194945440	12810	12810	12810	12810	0
506	20231227	121600	194945440	12810	12810	12810	12810	0
507	20231227	121500	194945440	12810	12780	12810	12780	362
508	20231227	121400	190318920	12780	12780	12780	12780	0
509	20231227	121300	190318920	12780	12780	12780	12780	986
510	20231227	121200	177717840	12780	12780	12780	12780	0
511	20231227	121100	177717840	12780	12780	12780	12780	0
512	20231227	121000	177717840	12780	12780	12780	12780	3
513	20231227	120900	177679500	12770	12740	12770	12740	542
514	20231227	120800	170758770	12760	12760	12760	12760	0
515	20231227	120700	170758770	12760	12760	12760	12760	0
516	20231227	120600	170758770	12760	12760	12760	12760	1
517	20231227	120500	170746010	12760	12760	12760	12760	2
518	20231227	120400	170720490	12730	12730	12730	12730	0
519	20231227	120300	170720490	12730	12730	12730	12730	0
520	20231227	120200	170720490	12730	12730	12730	12730	0
521	20231227	120100	170720490	12730	12730	12730	12730	0
522	20231227	120000	170720490	12730	12730	12730	12730	0
523	20231227	115900	170720490	12730	12730	12730	12730	0
524	20231227	115800	170720490	12730	12730	12730	12730	3
525	20231227	115700	170682300	12760	12760	12760	12760	0
526	20231227	115600	170682300	12760	12760	12760	12760	1
527	20231227	115500	170669540	12780	12780	12780	12780	0
528	20231227	115400	170669540	12780	12780	12780	12780	0
529	20231227	115300	170669540	12780	12780	12780	12780	0
530	20231227	115200	170669540	12780	12780	12780	12780	0
531	20231227	115100	170669540	12780	12780	12780	12780	0
532	20231227	115000	170669540	12780	12770	12780	12770	12
533	20231227	114900	170516280	12770	12750	12770	12750	200
534	20231227	114800	167962490	12770	12770	12770	12770	0
535	20231227	114700	167962490	12770	12770	12770	12770	3
536	20231227	114600	167924180	12770	12770	12770	12770	1
537	20231227	114500	167911410	12770	12720	12770	12720	31
538	20231227	114400	167516070	12710	12710	12710	12710	0
539	20231227	114300	167516070	12710	12690	12710	12670	71
540	20231227	114200	166615810	12680	12680	12680	12680	1
541	20231227	114100	166603130	12700	12700	12700	12700	6
542	20231227	114000	166526930	12660	12660	12660	12660	1
543	20231227	113900	166514270	12710	12710	12710	12710	8
544	20231227	113800	166412590	12650	12670	12670	12650	1000
545	20231227	113700	153752360	12670	12680	12680	12670	2000
546	20231227	113600	128403620	12720	12730	12730	12680	277
547	20231227	113500	124889040	12730	12730	12730	12730	1
548	20231227	113400	124876310	12730	12730	12730	12730	0
549	20231227	113300	124876310	12730	12730	12730	12730	0
550	20231227	113200	124876310	12730	12730	12730	12730	6
551	20231227	113100	124799930	12730	12730	12730	12730	5
552	20231227	113000	124736280	12730	12740	12740	12730	5
553	20231227	112900	124672600	12740	12740	12740	12740	2
554	20231227	112800	124647120	12730	12730	12730	12730	2
555	20231227	112700	124621660	12730	12740	12740	12730	14
556	20231227	112600	124443320	12740	12740	12740	12740	5
557	20231227	112500	124379620	12770	12770	12770	12770	0
558	20231227	112400	124379620	12770	12760	12770	12760	3
559	20231227	112300	124341320	12750	12750	12750	12750	33
560	20231227	112200	123920570	12750	12760	12760	12750	5
561	20231227	112100	123856780	12760	12760	12760	12760	7
562	20231227	112000	123767460	12760	12760	12760	12760	1
563	20231227	111900	123754700	12760	12760	12760	12760	0
564	20231227	111800	123754700	12760	12760	12760	12760	0
565	20231227	111700	123754700	12760	12760	12760	12760	6
566	20231227	111600	123678140	12760	12760	12760	12760	0
567	20231227	111500	123678140	12760	12760	12760	12760	0
568	20231227	111400	123678140	12760	12760	12760	12760	1
569	20231227	111300	123665380	12760	12760	12760	12760	5
570	20231227	111200	123601580	12770	12760	12770	12760	6
571	20231227	111100	123525010	12760	12760	12760	12760	0
572	20231227	111000	123525010	12760	12770	12770	12760	2
573	20231227	110900	123499480	12760	12760	12760	12760	5
574	20231227	110800	123435680	12760	12760	12760	12760	1
575	20231227	110700	123422920	12760	12760	12760	12760	1
576	20231227	110600	123410160	12760	12760	12760	12760	5
577	20231227	110500	123346360	12770	12770	12770	12770	241
578	20231227	110400	120268790	12770	12770	12770	12770	7
579	20231227	110300	120179400	12770	12770	12770	12770	0
580	20231227	110200	120179400	12770	12770	12770	12770	0
581	20231227	110100	120179400	12770	12770	12770	12770	0
582	20231227	110000	120179400	12770	12770	12770	12770	88
583	20231227	105900	119055640	12770	12770	12770	12770	25
584	20231227	105800	118736390	12760	12770	12770	12760	26
585	20231227	105700	118404430	12770	12770	12770	12770	0
586	20231227	105600	118404430	12770	12770	12770	12770	6
587	20231227	105500	118327810	12760	12770	12770	12760	16
588	20231227	105400	118123550	12760	12760	12760	12760	0
589	20231227	105300	118123550	12760	12760	12760	12760	21
590	20231227	105200	117855590	12770	12770	12770	12770	7
591	20231227	105100	117766200	12770	12770	12770	12770	0
592	20231227	105000	117766200	12770	12770	12770	12770	7
593	20231227	104900	117676810	12760	12750	12760	12750	14
594	20231227	104800	117498240	12740	12740	12740	12740	0
595	20231227	104700	117498240	12740	12740	12740	12740	6
596	20231227	104600	117421800	12730	12730	12730	12730	1
597	20231227	104500	117409070	12770	12770	12770	12770	0
598	20231227	104400	117409070	12770	12770	12770	12770	0
599	20231227	104300	117409070	12770	12770	12770	12770	0
600	20231227	104200	117409070	12770	12770	12770	12770	0
601	20231227	104100	117409070	12770	12770	12770	12770	10
602	20231227	104000	117281370	12770	12770	12770	12770	1
603	20231227	103900	117268600	12780	12770	12780	12770	10
604	20231227	103800	117140860	12780	12780	12780	12780	0
605	20231227	103700	117140860	12780	12770	12780	12760	14
606	20231227	103600	116962190	12780	12730	12780	12730	8
607	20231227	103500	116860240	12730	12730	12730	12730	2
608	20231227	103400	116834780	12720	12720	12720	12720	1
609	20231227	103300	116822060	12730	12720	12730	12720	7
610	20231227	103200	116733010	12710	12710	12710	12710	0
611	20231227	103100	116733010	12710	12720	12720	12710	17
612	20231227	103000	116516780	12780	12780	12780	12780	0
613	20231227	102900	116516780	12780	12780	12780	12780	0
614	20231227	102800	116516780	12780	12740	12780	12740	8
615	20231227	102700	116414790	12750	12720	12750	12720	2
616	20231227	102600	116389320	12710	12700	12710	12700	52
617	20231227	102500	115728900	12690	12690	12690	12690	1
618	20231227	102400	115716210	12700	12700	12700	12700	6
619	20231227	102300	115640010	12670	12670	12670	12670	5
620	20231227	102200	115576660	12740	12740	12740	12740	0
621	20231227	102100	115576660	12740	12740	12740	12740	2
622	20231227	102000	115551180	12660	12750	12750	12660	6
623	20231227	101900	115475130	12670	12670	12690	12670	556
624	20231227	101800	108425670	12660	12660	12660	12660	5
625	20231227	101700	108362370	12660	12650	12660	12650	80
626	20231227	101600	107349600	12650	12650	12650	12650	0
627	20231227	101500	107349600	12650	12660	12660	12650	39
628	20231227	101400	106856050	12680	12660	12680	12660	293
629	20231227	101300	103146270	12670	12670	12670	12670	139
630	20231227	101200	101385140	12670	12670	12670	12670	1
631	20231227	101100	101372470	12680	12680	12680	12670	41
632	20231227	101000	100852640	12680	12680	12680	12680	62
633	20231227	100900	100066480	12680	12680	12680	12680	6
634	20231227	100800	99990400	12680	12690	12690	12680	116
635	20231227	100700	98519370	12690	12710	12710	12690	230
636	20231227	100600	95597280	12720	12720	12720	12720	1
637	20231227	100500	95584560	12720	12720	12720	12720	137
638	20231227	100400	93841920	12720	12720	12720	12720	1
639	20231227	100300	93829200	12710	12710	12710	12710	0
640	20231227	100200	93829200	12710	12710	12710	12710	8
641	20231227	100100	93727520	12710	12710	12710	12710	0
642	20231227	100000	93727520	12710	12730	12730	12710	401
643	20231227	095900	88630790	12710	12730	12730	12710	261
644	20231227	095800	85313260	12740	12740	12740	12740	0
645	20231227	095700	85313260	12740	12740	12740	12740	3
646	20231227	095600	85275040	12740	12740	12740	12740	1
647	20231227	095500	85262300	12750	12740	12750	12730	12
648	20231227	095400	85109430	12750	12750	12750	12750	0
649	20231227	095300	85109430	12750	12750	12750	12750	0
650	20231227	095200	85109430	12750	12750	12750	12750	4
651	20231227	095100	85058430	12750	12750	12750	12750	4
652	20231227	095000	85007430	12750	12750	12750	12750	4
653	20231227	094900	84956430	12730	12730	12730	12730	3
654	20231227	094800	84918240	12730	12730	12730	12730	0
655	20231227	094700	84918240	12730	12720	12730	12710	200
656	20231227	094600	82374670	12720	12720	12720	12720	0
657	20231227	094500	82374670	12720	12730	12730	12720	192
658	20231227	094400	79931530	12740	12740	12740	12740	0
659	20231227	094300	79931530	12740	12750	12750	12740	95
660	20231227	094200	78721170	12750	12760	12760	12750	119
661	20231227	094100	77203080	12760	12770	12770	12760	30
662	20231227	094000	76820180	12780	12780	12780	12780	0
663	20231227	093900	76820180	12780	12780	12780	12780	0
664	20231227	093800	76820180	12780	12780	12780	12780	1
665	20231227	093700	76807400	12750	12750	12750	12750	0
666	20231227	093600	76807400	12750	12760	12760	12750	311
667	20231227	093500	72841960	12760	12760	12760	12760	0
668	20231227	093400	72841960	12760	12760	12760	12760	8
669	20231227	093300	72739880	12750	12750	12750	12750	0
670	20231227	093200	72739880	12750	12750	12750	12750	60
671	20231227	093100	71974880	12750	12750	12750	12750	68
672	20231227	093000	71107880	12740	12740	12740	12740	0
673	20231227	092900	71107880	12740	12750	12750	12740	578
674	20231227	092800	63744080	12760	12770	12770	12760	122
675	20231227	092700	62186710	12780	12780	12780	12780	30
676	20231227	092600	61803310	12780	12780	12780	12780	10
677	20231227	092500	61675510	12800	12800	12800	12800	0
678	20231227	092400	61675510	12800	12780	12810	12780	321
679	20231227	092300	57571500	12780	12810	12810	12780	314
680	20231227	092200	53557620	12800	12800	12800	12800	3
681	20231227	092100	53519220	12850	12850	12850	12850	27
682	20231227	092000	53172270	12780	12810	12810	12780	370
683	20231227	091900	48438870	12830	12860	12860	12830	19
684	20231227	091800	48194810	12860	12860	12860	12860	0
685	20231227	091700	48194810	12860	12860	12860	12860	4
686	20231227	091600	48143370	12830	12830	12830	12830	0
687	20231227	091500	48143370	12830	12830	12830	12830	4
688	20231227	091400	48092050	12840	12850	12850	12840	300
689	20231227	091300	44237120	12880	12880	12880	12880	0
690	20231227	091200	44237120	12880	12890	12890	12860	115
691	20231227	091100	42755160	12890	12900	12900	12890	227
692	20231227	091000	39826940	12900	12890	12900	12890	94
693	20231227	090900	38614540	12840	12840	12840	12840	0
694	20231227	090800	38614540	12840	12840	12840	12840	355
695	20231227	090700	34056340	12890	12890	12890	12890	0
696	20231227	090600	34056340	12890	12850	12910	12850	658
697	20231227	090500	25574950	12850	12840	12850	12840	58
698	20231227	090400	24830160	12830	12820	12830	12820	130
699	20231227	090300	23163550	12820	12820	12820	12820	1
700	20231227	090200	23150730	12780	12770	12810	12710	410
701	20231227	090100	17916830	12720	12720	12720	12720	475
702	20231227	090000	11874830	12720	12720	12720	12720	832