KissMeData/219130/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	203300	433071810	19030	19030	19030	19030	450
3	20231227	203200	433071810	19030	19030	19030	19030	0
4	20231227	203100	433071810	19030	19030	19030	19030	0
5	20231227	203000	433071810	19030	19030	19030	19030	0
6	20231227	202900	433071810	19030	19030	19030	19030	0
7	20231227	202800	433071810	19030	19030	19030	19030	0
8	20231227	202700	433071810	19030	19030	19030	19030	0
9	20231227	202600	433071810	19030	19030	19030	19030	0
10	20231227	202500	433071810	19030	19030	19030	19030	0
11	20231227	202400	433071810	19030	19030	19030	19030	0
12	20231227	202300	433071810	19030	19030	19030	19030	0
13	20231227	202200	433071810	19030	19030	19030	19030	0
14	20231227	202100	433071810	19030	19030	19030	19030	0
15	20231227	202000	433071810	19030	19030	19030	19030	0
16	20231227	201900	433071810	19030	19030	19030	19030	0
17	20231227	201800	433071810	19030	19030	19030	19030	0
18	20231227	201700	433071810	19030	19030	19030	19030	0
19	20231227	201600	433071810	19030	19030	19030	19030	0
20	20231227	201500	433071810	19030	19030	19030	19030	0
21	20231227	201400	433071810	19030	19030	19030	19030	0
22	20231227	201300	433071810	19030	19030	19030	19030	0
23	20231227	201200	433071810	19030	19030	19030	19030	0
24	20231227	201100	433071810	19030	19030	19030	19030	0
25	20231227	201000	433071810	19030	19030	19030	19030	0
26	20231227	200900	433071810	19030	19030	19030	19030	0
27	20231227	200800	433071810	19030	19030	19030	19030	0
28	20231227	200700	433071810	19030	19030	19030	19030	0
29	20231227	200600	433071810	19030	19030	19030	19030	0
30	20231227	200500	433071810	19030	19030	19030	19030	0
31	20231227	200400	433071810	19030	19030	19030	19030	0
32	20231227	200300	433071810	19030	19030	19030	19030	450
33	20231227	200200	433071810	19030	19030	19030	19030	0
34	20231227	200100	433071810	19030	19030	19030	19030	0
35	20231227	200000	433071810	19030	19030	19030	19030	0
36	20231227	195900	433071810	19030	19030	19030	19030	0
37	20231227	195800	433071810	19030	19030	19030	19030	0
38	20231227	195700	433071810	19030	19030	19030	19030	0
39	20231227	195600	433071810	19030	19030	19030	19030	0
40	20231227	195500	433071810	19030	19030	19030	19030	0
41	20231227	195400	433071810	19030	19030	19030	19030	0
42	20231227	195300	433071810	19030	19030	19030	19030	0
43	20231227	195200	433071810	19030	19030	19030	19030	0
44	20231227	195100	433071810	19030	19030	19030	19030	0
45	20231227	195000	433071810	19030	19030	19030	19030	0
46	20231227	194900	433071810	19030	19030	19030	19030	0
47	20231227	194800	433071810	19030	19030	19030	19030	0
48	20231227	194700	433071810	19030	19030	19030	19030	0
49	20231227	194600	433071810	19030	19030	19030	19030	0
50	20231227	194500	433071810	19030	19030	19030	19030	0
51	20231227	194400	433071810	19030	19030	19030	19030	0
52	20231227	194300	433071810	19030	19030	19030	19030	0
53	20231227	194200	433071810	19030	19030	19030	19030	0
54	20231227	194100	433071810	19030	19030	19030	19030	0
55	20231227	194000	433071810	19030	19030	19030	19030	0
56	20231227	193900	433071810	19030	19030	19030	19030	0
57	20231227	193800	433071810	19030	19030	19030	19030	0
58	20231227	193700	433071810	19030	19030	19030	19030	0
59	20231227	193600	433071810	19030	19030	19030	19030	0
60	20231227	193500	433071810	19030	19030	19030	19030	0
61	20231227	193400	433071810	19030	19030	19030	19030	0
62	20231227	193300	433071810	19030	19030	19030	19030	450
63	20231227	193200	433071810	19030	19030	19030	19030	0
64	20231227	193100	433071810	19030	19030	19030	19030	0
65	20231227	193000	433071810	19030	19030	19030	19030	0
66	20231227	192900	433071810	19030	19030	19030	19030	0
67	20231227	192800	433071810	19030	19030	19030	19030	0
68	20231227	192700	433071810	19030	19030	19030	19030	0
69	20231227	192600	433071810	19030	19030	19030	19030	0
70	20231227	192500	433071810	19030	19030	19030	19030	0
71	20231227	192400	433071810	19030	19030	19030	19030	0
72	20231227	192300	433071810	19030	19030	19030	19030	0
73	20231227	192200	433071810	19030	19030	19030	19030	0
74	20231227	192100	433071810	19030	19030	19030	19030	0
75	20231227	192000	433071810	19030	19030	19030	19030	0
76	20231227	191900	433071810	19030	19030	19030	19030	0
77	20231227	191800	433071810	19030	19030	19030	19030	0
78	20231227	191700	433071810	19030	19030	19030	19030	0
79	20231227	191600	433071810	19030	19030	19030	19030	0
80	20231227	191500	433071810	19030	19030	19030	19030	0
81	20231227	191400	433071810	19030	19030	19030	19030	0
82	20231227	191300	433071810	19030	19030	19030	19030	0
83	20231227	191200	433071810	19030	19030	19030	19030	0
84	20231227	191100	433071810	19030	19030	19030	19030	0
85	20231227	191000	433071810	19030	19030	19030	19030	0
86	20231227	190900	433071810	19030	19030	19030	19030	0
87	20231227	190800	433071810	19030	19030	19030	19030	0
88	20231227	190700	433071810	19030	19030	19030	19030	0
89	20231227	190600	433071810	19030	19030	19030	19030	0
90	20231227	190500	433071810	19030	19030	19030	19030	0
91	20231227	190400	433071810	19030	19030	19030	19030	0
92	20231227	190300	433071810	19030	19030	19030	19030	450
93	20231227	190200	433071810	19030	19030	19030	19030	0
94	20231227	190100	433071810	19030	19030	19030	19030	0
95	20231227	190000	433071810	19030	19030	19030	19030	0
96	20231227	185900	433071810	19030	19030	19030	19030	0
97	20231227	185800	433071810	19030	19030	19030	19030	0
98	20231227	185700	433071810	19030	19030	19030	19030	0
99	20231227	185600	433071810	19030	19030	19030	19030	0
100	20231227	185500	433071810	19030	19030	19030	19030	0
101	20231227	185400	433071810	19030	19030	19030	19030	0
102	20231227	185300	433071810	19030	19030	19030	19030	0
103	20231227	185200	433071810	19030	19030	19030	19030	0
104	20231227	185100	433071810	19030	19030	19030	19030	0
105	20231227	185000	433071810	19030	19030	19030	19030	0
106	20231227	184900	433071810	19030	19030	19030	19030	0
107	20231227	184800	433071810	19030	19030	19030	19030	0
108	20231227	184700	433071810	19030	19030	19030	19030	0
109	20231227	184600	433071810	19030	19030	19030	19030	0
110	20231227	184500	433071810	19030	19030	19030	19030	0
111	20231227	184400	433071810	19030	19030	19030	19030	0
112	20231227	184300	433071810	19030	19030	19030	19030	0
113	20231227	184200	433071810	19030	19030	19030	19030	0
114	20231227	184100	433071810	19030	19030	19030	19030	0
115	20231227	184000	433071810	19030	19030	19030	19030	0
116	20231227	183900	433071810	19030	19030	19030	19030	0
117	20231227	183800	433071810	19030	19030	19030	19030	0
118	20231227	183700	433071810	19030	19030	19030	19030	0
119	20231227	183600	433071810	19030	19030	19030	19030	0
120	20231227	183500	433071810	19030	19030	19030	19030	0
121	20231227	183400	433071810	19030	19030	19030	19030	0
122	20231227	183300	433071810	19030	19030	19030	19030	450
123	20231227	183200	433071810	19030	19030	19030	19030	0
124	20231227	183100	433071810	19030	19030	19030	19030	0
125	20231227	183000	433071810	19030	19030	19030	19030	0
126	20231227	182900	433071810	19030	19030	19030	19030	0
127	20231227	182800	433071810	19030	19030	19030	19030	0
128	20231227	182700	433071810	19030	19030	19030	19030	0
129	20231227	182600	433071810	19030	19030	19030	19030	0
130	20231227	182500	433071810	19030	19030	19030	19030	0
131	20231227	182400	433071810	19030	19030	19030	19030	0
132	20231227	182300	433071810	19030	19030	19030	19030	0
133	20231227	182200	433071810	19030	19030	19030	19030	0
134	20231227	182100	433071810	19030	19030	19030	19030	0
135	20231227	182000	433071810	19030	19030	19030	19030	0
136	20231227	181900	433071810	19030	19030	19030	19030	0
137	20231227	181800	433071810	19030	19030	19030	19030	0
138	20231227	181700	433071810	19030	19030	19030	19030	0
139	20231227	181600	433071810	19030	19030	19030	19030	0
140	20231227	181500	433071810	19030	19030	19030	19030	0
141	20231227	181400	433071810	19030	19030	19030	19030	0
142	20231227	181300	433071810	19030	19030	19030	19030	0
143	20231227	181200	433071810	19030	19030	19030	19030	0
144	20231227	181100	433071810	19030	19030	19030	19030	0
145	20231227	181000	433071810	19030	19030	19030	19030	0
146	20231227	180900	433071810	19030	19030	19030	19030	0
147	20231227	180800	433071810	19030	19030	19030	19030	0
148	20231227	180700	433071810	19030	19030	19030	19030	0
149	20231227	180600	433071810	19030	19030	19030	19030	0
150	20231227	180500	433071810	19030	19030	19030	19030	0
151	20231227	180400	433071810	19030	19030	19030	19030	0
152	20231227	180300	433071810	19030	19030	19030	19030	450
153	20231227	180200	433071810	19030	19030	19030	19030	0
154	20231227	180100	433071810	19030	19030	19030	19030	0
155	20231227	180000	433071810	19030	19030	19030	19030	0
156	20231227	175900	433071810	19030	19030	19030	19030	0
157	20231227	175800	433071810	19030	19030	19030	19030	0
158	20231227	175700	433071810	19030	19030	19030	19030	0
159	20231227	175600	433071810	19030	19030	19030	19030	0
160	20231227	175500	433071810	19030	19030	19030	19030	0
161	20231227	175400	433071810	19030	19030	19030	19030	0
162	20231227	175300	433071810	19030	19030	19030	19030	0
163	20231227	175200	433071810	19030	19030	19030	19030	0
164	20231227	175100	433071810	19030	19030	19030	19030	0
165	20231227	175000	433071810	19030	19030	19030	19030	0
166	20231227	174900	433071810	19030	19030	19030	19030	0
167	20231227	174800	433071810	19030	19030	19030	19030	0
168	20231227	174700	433071810	19030	19030	19030	19030	0
169	20231227	174600	433071810	19030	19030	19030	19030	0
170	20231227	174500	433071810	19030	19030	19030	19030	0
171	20231227	174400	433071810	19030	19030	19030	19030	0
172	20231227	174300	433071810	19030	19030	19030	19030	0
173	20231227	174200	433071810	19030	19030	19030	19030	0
174	20231227	174100	433071810	19030	19030	19030	19030	0
175	20231227	174000	433071810	19030	19030	19030	19030	0
176	20231227	173900	433071810	19030	19030	19030	19030	0
177	20231227	173800	433071810	19030	19030	19030	19030	0
178	20231227	173700	433071810	19030	19030	19030	19030	0
179	20231227	173600	433071810	19030	19030	19030	19030	0
180	20231227	173500	433071810	19030	19030	19030	19030	0
181	20231227	173400	433071810	19030	19030	19030	19030	0
182	20231227	173300	433071810	19030	19030	19030	19030	450
183	20231227	173200	433071810	19030	19030	19030	19030	0
184	20231227	173100	433071810	19030	19030	19030	19030	0
185	20231227	173000	433071810	19030	19030	19030	19030	0
186	20231227	172900	433071810	19030	19030	19030	19030	0
187	20231227	172800	433071810	19030	19030	19030	19030	0
188	20231227	172700	433071810	19030	19030	19030	19030	0
189	20231227	172600	433071810	19030	19030	19030	19030	0
190	20231227	172500	433071810	19030	19030	19030	19030	0
191	20231227	172400	433071810	19030	19030	19030	19030	0
192	20231227	172300	433071810	19030	19030	19030	19030	0
193	20231227	172200	433071810	19030	19030	19030	19030	0
194	20231227	172100	433071810	19030	19030	19030	19030	0
195	20231227	172000	433071810	19030	19030	19030	19030	0
196	20231227	171900	433071810	19030	19030	19030	19030	0
197	20231227	171800	433071810	19030	19030	19030	19030	0
198	20231227	171700	433071810	19030	19030	19030	19030	0
199	20231227	171600	433071810	19030	19030	19030	19030	0
200	20231227	171500	433071810	19030	19030	19030	19030	0
201	20231227	171400	433071810	19030	19030	19030	19030	0
202	20231227	171300	433071810	19030	19030	19030	19030	0
203	20231227	171200	433071810	19030	19030	19030	19030	0
204	20231227	171100	433071810	19030	19030	19030	19030	0
205	20231227	171000	433071810	19030	19030	19030	19030	0
206	20231227	170900	433071810	19030	19030	19030	19030	0
207	20231227	170800	433071810	19030	19030	19030	19030	0
208	20231227	170700	433071810	19030	19030	19030	19030	0
209	20231227	170600	433071810	19030	19030	19030	19030	0
210	20231227	170500	433071810	19030	19030	19030	19030	0
211	20231227	170400	433071810	19030	19030	19030	19030	0
212	20231227	170300	433071810	19030	19030	19030	19030	450
213	20231227	170200	433071810	19030	19030	19030	19030	0
214	20231227	170100	433071810	19030	19030	19030	19030	0
215	20231227	170000	433071810	19030	19030	19030	19030	0
216	20231227	165900	433071810	19030	19030	19030	19030	0
217	20231227	165800	433071810	19030	19030	19030	19030	0
218	20231227	165700	433071810	19030	19030	19030	19030	0
219	20231227	165600	433071810	19030	19030	19030	19030	0
220	20231227	165500	433071810	19030	19030	19030	19030	0
221	20231227	165400	433071810	19030	19030	19030	19030	0
222	20231227	165300	433071810	19030	19030	19030	19030	0
223	20231227	165200	433071810	19030	19030	19030	19030	0
224	20231227	165100	433071810	19030	19030	19030	19030	0
225	20231227	165000	433071810	19030	19030	19030	19030	0
226	20231227	164900	433071810	19030	19030	19030	19030	0
227	20231227	164800	433071810	19030	19030	19030	19030	0
228	20231227	164700	433071810	19030	19030	19030	19030	0
229	20231227	164600	433071810	19030	19030	19030	19030	0
230	20231227	164500	433071810	19030	19030	19030	19030	0
231	20231227	164400	433071810	19030	19030	19030	19030	0
232	20231227	164300	433071810	19030	19030	19030	19030	0
233	20231227	164200	433071810	19030	19030	19030	19030	0
234	20231227	164100	433071810	19030	19030	19030	19030	0
235	20231227	164000	433071810	19030	19030	19030	19030	0
236	20231227	163900	433071810	19030	19030	19030	19030	0
237	20231227	163800	433071810	19030	19030	19030	19030	0
238	20231227	163700	433071810	19030	19030	19030	19030	0
239	20231227	163600	433071810	19030	19030	19030	19030	0
240	20231227	163500	433071810	19030	19030	19030	19030	0
241	20231227	163400	433071810	19030	19030	19030	19030	0
242	20231227	163300	433071810	19030	19030	19030	19030	450
243	20231227	163200	433071810	19030	19030	19030	19030	0
244	20231227	163100	433071810	19030	19030	19030	19030	0
245	20231227	163000	433071810	19030	19030	19030	19030	0
246	20231227	162900	433071810	19030	19030	19030	19030	0
247	20231227	162800	433071810	19030	19030	19030	19030	0
248	20231227	162700	433071810	19030	19030	19030	19030	0
249	20231227	162600	433071810	19030	19030	19030	19030	0
250	20231227	162500	433071810	19030	19030	19030	19030	0
251	20231227	162400	433071810	19030	19030	19030	19030	0
252	20231227	162300	433071810	19030	19030	19030	19030	0
253	20231227	162200	433071810	19030	19030	19030	19030	0
254	20231227	162100	433071810	19030	19030	19030	19030	0
255	20231227	162000	433071810	19030	19030	19030	19030	0
256	20231227	161900	433071810	19030	19030	19030	19030	0
257	20231227	161800	433071810	19030	19030	19030	19030	0
258	20231227	161700	433071810	19030	19030	19030	19030	0
259	20231227	161600	433071810	19030	19030	19030	19030	0
260	20231227	161500	433071810	19030	19030	19030	19030	0
261	20231227	161400	433071810	19030	19030	19030	19030	0
262	20231227	161300	433071810	19030	19030	19030	19030	0
263	20231227	161200	433071810	19030	19030	19030	19030	0
264	20231227	161100	433071810	19030	19030	19030	19030	0
265	20231227	161000	433071810	19030	19030	19030	19030	0
266	20231227	160900	433071810	19030	19030	19030	19030	0
267	20231227	160800	433071810	19030	19030	19030	19030	0
268	20231227	160700	433071810	19030	19030	19030	19030	0
269	20231227	160600	433071810	19030	19030	19030	19030	0
270	20231227	160500	433071810	19030	19030	19030	19030	0
271	20231227	160400	433071810	19030	19030	19030	19030	0
272	20231227	160300	433071810	19030	19030	19030	19030	450
273	20231227	160200	433071810	19030	19030	19030	19030	0
274	20231227	160100	433071810	19030	19030	19030	19030	0
275	20231227	160000	433071810	19030	19030	19030	19030	0
276	20231227	155900	433071810	19030	19030	19030	19030	0
277	20231227	155800	433071810	19030	19030	19030	19030	0
278	20231227	155700	433071810	19030	19030	19030	19030	0
279	20231227	155600	433071810	19030	19030	19030	19030	0
280	20231227	155500	433071810	19030	19030	19030	19030	0
281	20231227	155400	433071810	19030	19030	19030	19030	0
282	20231227	155300	433071810	19030	19030	19030	19030	0
283	20231227	155200	433071810	19030	19030	19030	19030	0
284	20231227	155100	433071810	19030	19030	19030	19030	0
285	20231227	155000	433071810	19030	19030	19030	19030	0
286	20231227	154900	433071810	19030	19030	19030	19030	0
287	20231227	154800	433071810	19030	19030	19030	19030	0
288	20231227	154700	433071810	19030	19030	19030	19030	0
289	20231227	154600	433071810	19030	19030	19030	19030	0
290	20231227	154500	433071810	19030	19030	19030	19030	0
291	20231227	154400	433071810	19030	19030	19030	19030	0
292	20231227	154300	433071810	19030	19030	19030	19030	0
293	20231227	154200	433071810	19030	19030	19030	19030	0
294	20231227	154100	433071810	19030	19030	19030	19030	0
295	20231227	154000	433071810	19030	19030	19030	19030	0
296	20231227	153900	433071810	19030	19030	19030	19030	0
297	20231227	153800	433071810	19030	19030	19030	19030	0
298	20231227	153700	433071810	19030	19030	19030	19030	0
299	20231227	153600	433071810	19030	19030	19030	19030	0
300	20231227	153500	433071810	19030	19030	19030	19030	0
301	20231227	153400	433071810	19030	19030	19030	19030	0
302	20231227	153300	433071810	19030	19030	19030	19030	450
303	20231227	153200	433071810	19030	19030	19030	19030	0
304	20231227	153100	433071810	19030	19030	19030	19030	0
305	20231227	153000	433071810	19030	19030	19030	19030	450
306	20231227	152900	424508310	19000	19000	19000	19000	0
307	20231227	152800	424508310	19000	19000	19000	19000	0
308	20231227	152700	424508310	19000	19000	19000	19000	0
309	20231227	152600	424508310	19000	19000	19000	19000	0
310	20231227	152500	424508310	19000	19000	19000	19000	0
311	20231227	152400	424508310	19000	19000	19000	19000	0
312	20231227	152300	424508310	19000	19000	19000	19000	0
313	20231227	152200	424508310	19000	19000	19000	19000	0
314	20231227	152100	424508310	19000	19000	19000	19000	0
315	20231227	152000	424508310	19000	19000	19000	19000	0
316	20231227	151900	424508310	19000	19000	19000	19000	10
317	20231227	151800	424318310	18960	18960	18960	18960	0
318	20231227	151700	424318310	18960	18960	18960	18960	28
319	20231227	151600	423787430	18960	18960	18960	18960	72
320	20231227	151500	422422310	18960	18960	18960	18960	0
321	20231227	151400	422422310	18960	18960	18960	18960	0
322	20231227	151300	422422310	18960	18960	18960	18960	613
323	20231227	151200	410799830	19000	19000	19000	19000	0
324	20231227	151100	410799830	19000	19000	19000	19000	0
325	20231227	151000	410799830	19000	19000	19000	19000	10
326	20231227	150900	410609830	19010	19010	19010	19010	30
327	20231227	150800	410039530	19030	19040	19040	19030	401
328	20231227	150700	402407550	19050	19050	19050	19050	22
329	20231227	150600	401988450	19050	19050	19050	19050	0
330	20231227	150500	401988450	19050	19050	19050	19050	0
331	20231227	150400	401988450	19050	19050	19050	19050	49
332	20231227	150300	401055000	19110	19110	19110	19110	0
333	20231227	150200	401055000	19110	19110	19110	19110	0
334	20231227	150100	401055000	19110	19110	19110	19110	0
335	20231227	150000	401055000	19110	19110	19110	19110	0
336	20231227	145900	401055000	19110	19110	19110	19110	0
337	20231227	145800	401055000	19110	19110	19110	19110	0
338	20231227	145700	401055000	19110	19110	19110	19110	0
339	20231227	145600	401055000	19110	19110	19110	19110	0
340	20231227	145500	401055000	19110	19110	19110	19110	0
341	20231227	145400	401055000	19110	19110	19110	19110	1
342	20231227	145300	401035890	19110	19110	19110	19110	0
343	20231227	145200	401035890	19110	19110	19110	19110	0
344	20231227	145100	401035890	19110	19110	19110	19110	1
345	20231227	145000	401016780	19120	19120	19120	19120	25
346	20231227	144900	400538780	19130	19130	19130	19130	0
347	20231227	144800	400538780	19130	19130	19130	19130	0
348	20231227	144700	400538780	19130	19130	19130	19130	0
349	20231227	144600	400538780	19130	19130	19130	19130	0
350	20231227	144500	400538780	19130	19130	19130	19130	0
351	20231227	144400	400538780	19130	19130	19130	19130	0
352	20231227	144300	400538780	19130	19130	19130	19130	0
353	20231227	144200	400538780	19130	19130	19130	19130	0
354	20231227	144100	400538780	19130	19130	19130	19130	0
355	20231227	144000	400538780	19130	19130	19130	19130	0
356	20231227	143900	400538780	19130	19130	19130	19130	0
357	20231227	143800	400538780	19130	19130	19130	19130	10
358	20231227	143700	400347480	19130	19130	19130	19130	200
359	20231227	143600	396521480	19130	19130	19130	19130	89
360	20231227	143500	394818910	19130	19130	19130	19130	0
361	20231227	143400	394818910	19130	19130	19130	19130	0
362	20231227	143300	394818910	19130	19130	19130	19130	0
363	20231227	143200	394818910	19130	19130	19130	19130	0
364	20231227	143100	394818910	19130	19130	19130	19130	0
365	20231227	143000	394818910	19130	19130	19130	19130	0
366	20231227	142900	394818910	19130	19130	19130	19130	0
367	20231227	142800	394818910	19130	19120	19130	19120	156
368	20231227	142700	391835690	19070	19070	19070	19070	0
369	20231227	142600	391835690	19070	19070	19070	19070	0
370	20231227	142500	391835690	19070	19080	19080	19070	437
371	20231227	142400	383501730	19120	19120	19120	19120	10
372	20231227	142300	383310530	19140	19140	19140	19140	0
373	20231227	142200	383310530	19140	19140	19140	19140	0
374	20231227	142100	383310530	19140	19140	19140	19140	0
375	20231227	142000	383310530	19140	19140	19140	19140	0
376	20231227	141900	383310530	19140	19140	19140	19140	0
377	20231227	141800	383310530	19140	19140	19140	19140	0
378	20231227	141700	383310530	19140	19140	19140	19140	0
379	20231227	141600	383310530	19140	19140	19140	19140	0
380	20231227	141500	383310530	19140	19140	19140	19140	0
381	20231227	141400	383310530	19140	19140	19140	19140	0
382	20231227	141300	383310530	19140	19140	19140	19140	0
383	20231227	141200	383310530	19140	19140	19140	19140	30
384	20231227	141100	382736330	19080	19080	19080	19080	0
385	20231227	141000	382736330	19080	19080	19080	19080	25
386	20231227	140900	382259330	19070	19070	19070	19070	0
387	20231227	140800	382259330	19070	19070	19070	19070	70
388	20231227	140700	380924430	19070	19070	19070	19070	0
389	20231227	140600	380924430	19070	19070	19070	19070	0
390	20231227	140500	380924430	19070	19070	19070	19070	60
391	20231227	140400	379780230	19070	19070	19070	19070	60
392	20231227	140300	378636030	19070	19070	19070	19070	0
393	20231227	140200	378636030	19070	19070	19070	19070	0
394	20231227	140100	378636030	19070	19070	19070	19070	0
395	20231227	140000	378636030	19070	19070	19070	19070	0
396	20231227	135900	378636030	19070	19070	19070	19070	0
397	20231227	135800	378636030	19070	19070	19070	19070	0
398	20231227	135700	378636030	19070	19070	19070	19070	3
399	20231227	135600	378578820	19070	19070	19070	19070	0
400	20231227	135500	378578820	19070	19070	19070	19070	0
401	20231227	135400	378578820	19070	19070	19070	19070	0
402	20231227	135300	378578820	19070	19070	19070	19070	0
403	20231227	135200	378578820	19070	19070	19070	19070	0
404	20231227	135100	378578820	19070	19070	19070	19070	0
405	20231227	135000	378578820	19070	19070	19070	19070	30
406	20231227	134900	378006720	19070	19070	19070	19070	30
407	20231227	134800	377434620	19050	19050	19050	19050	0
408	20231227	134700	377434620	19050	19050	19050	19050	72
409	20231227	134600	376063020	19050	19050	19050	19050	42
410	20231227	134500	375262920	19050	19050	19050	19050	3
411	20231227	134400	375205770	19050	19040	19050	19040	61
412	20231227	134300	374044280	19040	19040	19040	19040	0
413	20231227	134200	374044280	19040	19040	19040	19040	0
414	20231227	134100	374044280	19040	19040	19040	19040	55
415	20231227	134000	372997080	19040	19040	19040	19040	0
416	20231227	133900	372997080	19040	19040	19040	18890	318
417	20231227	133800	366957140	19050	19050	19050	19050	0
418	20231227	133700	366957140	19050	19050	19050	19050	0
419	20231227	133600	366957140	19050	19050	19050	19050	30
420	20231227	133500	366385640	19050	19050	19050	19050	63
421	20231227	133400	365185490	19050	19050	19050	19050	20
422	20231227	133300	364804490	19050	19050	19050	19050	10
423	20231227	133200	364613990	19090	19090	19090	19090	0
424	20231227	133100	364613990	19090	19090	19090	19090	1
425	20231227	133000	364594900	19150	19150	19150	19150	0
426	20231227	132900	364594900	19150	19150	19150	19150	0
427	20231227	132800	364594900	19150	19150	19150	19150	1
428	20231227	132700	364575750	19190	19190	19190	19190	30
429	20231227	132600	364000050	19120	19120	19120	19120	349
430	20231227	132500	357327170	19190	19190	19190	19190	30
431	20231227	132400	356751470	19200	19200	19200	19200	0
432	20231227	132300	356751470	19200	19200	19200	19200	30
433	20231227	132200	356175470	19150	19150	19150	19150	350
434	20231227	132100	349472970	19200	19200	19200	19200	0
435	20231227	132000	349472970	19200	19180	19200	19180	263
436	20231227	131900	344424070	19180	19180	19180	19180	0
437	20231227	131800	344424070	19180	19180	19180	19180	2
438	20231227	131700	344385710	19190	19190	19190	19190	3
439	20231227	131600	344328140	19200	19180	19200	19180	34
440	20231227	131500	343675420	19180	19150	19180	19150	44
441	20231227	131400	342832100	19150	19150	19150	19150	0
442	20231227	131300	342832100	19150	19150	19150	19150	10
443	20231227	131200	342640600	19190	19200	19200	19190	48
444	20231227	131100	341719180	19200	19200	19200	19200	30
445	20231227	131000	341143180	19150	19150	19150	19150	0
446	20231227	130900	341143180	19150	19150	19150	19150	0
447	20231227	130800	341143180	19150	19150	19150	19150	4
448	20231227	130700	341066580	19220	19230	19230	19220	90
449	20231227	130600	339336480	19200	19200	19200	19200	30
450	20231227	130500	338760480	19200	19200	19200	19200	0
451	20231227	130400	338760480	19200	19200	19200	19200	0
452	20231227	130300	338760480	19200	19200	19200	19200	74
453	20231227	130200	337339680	19140	19140	19140	19140	0
454	20231227	130100	337339680	19140	19130	19200	19130	491
455	20231227	130000	327940740	19120	19000	19120	19000	45
456	20231227	125900	327081060	19090	19090	19090	19090	0
457	20231227	125800	327081060	19090	19090	19090	19090	0
458	20231227	125700	327081060	19090	19090	19090	19090	240
459	20231227	125600	322499460	19090	19090	19090	19090	30
460	20231227	125500	321926760	19090	19090	19090	19090	30
461	20231227	125400	321354060	19010	19010	19010	19010	50
462	20231227	125300	320403560	19010	19010	19010	19010	20
463	20231227	125200	320023360	19010	19010	19010	19010	0
464	20231227	125100	320023360	19010	18900	19010	18900	3256
465	20231227	125000	258320620	18900	18880	18900	18880	124
466	20231227	124900	255977660	18880	18880	18880	18880	0
467	20231227	124800	255977660	18880	18880	18880	18880	30
468	20231227	124700	255411260	18880	18880	18880	18880	0
469	20231227	124600	255411260	18880	18860	18880	18860	47
470	20231227	124500	254524500	18800	18870	18870	18730	801
471	20231227	124400	239515470	18800	18800	18800	18800	10
472	20231227	124300	239327470	18710	18720	18720	18710	1000
473	20231227	124200	220617370	18720	18830	18830	18720	5093
474	20231227	124100	125162340	18890	18890	18890	18890	13
475	20231227	124000	124916770	18900	18890	18900	18890	47
476	20231227	123900	124028640	18870	18870	18870	18870	0
477	20231227	123800	124028640	18870	18870	18870	18870	2
478	20231227	123700	123990900	18870	18870	18870	18870	28
479	20231227	123600	123462540	18870	18870	18870	18870	0
480	20231227	123500	123462540	18870	18870	18870	18870	60
481	20231227	123400	122330340	18840	18840	18840	18840	0
482	20231227	123300	122330340	18840	18850	18850	18840	29
483	20231227	123200	121783790	18850	18850	18850	18850	0
484	20231227	123100	121783790	18850	18850	18850	18850	0
485	20231227	123000	121783790	18850	18850	18850	18850	3
486	20231227	122900	121727240	18850	18850	18850	18850	1
487	20231227	122800	121708390	18850	18850	18850	18850	0
488	20231227	122700	121708390	18850	18880	18880	18850	129
489	20231227	122600	119274680	18880	18880	18880	18880	5
490	20231227	122500	119180280	18870	18870	18870	18870	1
491	20231227	122400	119161410	18860	18860	18860	18860	3
492	20231227	122300	119104830	18860	18860	18860	18860	10
493	20231227	122200	118916230	18860	18860	18860	18860	0
494	20231227	122100	118916230	18860	18860	18860	18860	4
495	20231227	122000	118840790	18860	18850	18860	18850	3
496	20231227	121900	118784230	18850	18850	18850	18850	10
497	20231227	121800	118595730	18850	18850	18850	18850	0
498	20231227	121700	118595730	18850	18850	18850	18850	29
499	20231227	121600	118049080	18850	18850	18850	18850	11
500	20231227	121500	117841730	18850	18840	18850	18840	85
501	20231227	121400	116240030	18840	18840	18840	18840	0
502	20231227	121300	116240030	18840	18840	18840	18840	0
503	20231227	121200	116240030	18840	18840	18840	18840	5
504	20231227	121100	116145830	18840	18850	18850	18840	37
505	20231227	121000	115448450	18840	18840	18840	18840	3
506	20231227	120900	115391930	18840	18840	18840	18840	0
507	20231227	120800	115391930	18840	18840	18840	18840	4
508	20231227	120700	115316570	18840	18840	18840	18840	13
509	20231227	120600	115071650	18840	18840	18840	18840	13
510	20231227	120500	114826730	18830	18820	18830	18820	30
511	20231227	120400	114261850	18810	18810	18810	18810	0
512	20231227	120300	114261850	18810	18810	18810	18810	5
513	20231227	120200	114167800	18800	18800	18800	18800	24
514	20231227	120100	113716600	18800	18800	18800	18800	120
515	20231227	120000	111460600	18800	18800	18800	18800	0
516	20231227	115900	111460600	18800	18800	18800	18800	0
517	20231227	115800	111460600	18800	18800	18800	18800	0
518	20231227	115700	111460600	18800	18800	18800	18800	0
519	20231227	115600	111460600	18800	18800	18800	18800	30
520	20231227	115500	110896600	18800	18800	18800	18800	30
521	20231227	115400	110332600	18800	18800	18800	18800	1
522	20231227	115300	110313800	18800	18800	18800	18800	0
523	20231227	115200	110313800	18800	18800	18800	18800	0
524	20231227	115100	110313800	18800	18800	18800	18800	30
525	20231227	115000	109749800	18800	18750	18800	18750	31
526	20231227	114900	109167050	18760	18790	18790	18760	4
527	20231227	114800	109091950	18800	18800	18800	18800	0
528	20231227	114700	109091950	18800	18800	18800	18800	0
529	20231227	114600	109091950	18800	18800	18800	18800	30
530	20231227	114500	108527950	18790	18790	18790	18790	30
531	20231227	114400	107964250	18780	18780	18780	18780	0
532	20231227	114300	107964250	18780	18780	18780	18780	30
533	20231227	114200	107400850	18780	18780	18780	18780	30
534	20231227	114100	106837450	18770	18770	18770	18770	0
535	20231227	114000	106837450	18770	18770	18770	18770	0
536	20231227	113900	106837450	18770	18770	18770	18770	13
537	20231227	113800	106593440	18770	18770	18770	18770	6
538	20231227	113700	106480820	18770	18770	18770	18770	11
539	20231227	113600	106274350	18740	18740	18740	18740	0
540	20231227	113500	106274350	18740	18740	18740	18740	7
541	20231227	113400	106143170	18730	18730	18730	18730	0
542	20231227	113300	106143170	18730	18730	18730	18730	0
543	20231227	113200	106143170	18730	18730	18730	18730	0
544	20231227	113100	106143170	18730	18730	18730	18730	30
545	20231227	113000	105581270	18730	18730	18730	18730	33
546	20231227	112900	104963180	18740	18740	18740	18740	0
547	20231227	112800	104963180	18740	18740	18740	18740	2
548	20231227	112700	104925700	18750	18770	18770	18750	3
549	20231227	112600	104869420	18780	18790	18790	18780	2
550	20231227	112500	104831850	18900	18900	18900	18900	0
551	20231227	112400	104831850	18900	18890	18900	18890	81
552	20231227	112300	103301250	18900	18900	18900	18900	30
553	20231227	112200	102734250	18930	18880	18930	18880	1057
554	20231227	112100	82736490	18880	18840	18880	18840	150
555	20231227	112000	79906600	18850	18850	18850	18850	0
556	20231227	111900	79906600	18850	18850	18850	18850	0
557	20231227	111800	79906600	18850	18850	18850	18850	0
558	20231227	111700	79906600	18850	18840	18850	18840	5
559	20231227	111600	79812360	18830	18840	18850	18830	60
560	20231227	111500	78682070	18840	18840	18840	18840	0
561	20231227	111400	78682070	18840	18840	18840	18840	0
562	20231227	111300	78682070	18840	18840	18840	18840	0
563	20231227	111200	78682070	18840	18840	18840	18840	0
564	20231227	111100	78682070	18840	18830	18840	18830	30
565	20231227	111000	78116880	18830	18810	18830	18810	30
566	20231227	110900	77552240	18800	18800	18800	18800	0
567	20231227	110800	77552240	18800	18790	18800	18790	30
568	20231227	110700	76988340	18790	18790	18790	18790	30
569	20231227	110600	76424640	18700	18700	18700	18700	0
570	20231227	110500	76424640	18700	18710	18710	18700	131
571	20231227	110400	73974880	18820	18820	18820	18820	20
572	20231227	110300	73598480	18830	18830	18830	18830	0
573	20231227	110200	73598480	18830	18830	18830	18830	10
574	20231227	110100	73410180	18840	18840	18840	18840	0
575	20231227	110000	73410180	18840	18840	18840	18840	0
576	20231227	105900	73410180	18840	18840	18840	18840	0
577	20231227	105800	73410180	18840	18840	18840	18840	60
578	20231227	105700	72279780	18840	18840	18840	18840	0
579	20231227	105600	72279780	18840	18840	18840	18840	30
580	20231227	105500	71714580	18840	18840	18840	18840	30
581	20231227	105400	71149380	18850	18850	18850	18850	0
582	20231227	105300	71149380	18850	18850	18850	18850	0
583	20231227	105200	71149380	18850	18850	18850	18850	0
584	20231227	105100	71149380	18850	18840	18850	18840	35
585	20231227	105000	70489710	18840	18840	18840	18840	30
586	20231227	104900	69924510	18710	18710	18710	18710	1
587	20231227	104800	69905800	18850	18850	18850	18850	0
588	20231227	104700	69905800	18850	18850	18850	18850	0
589	20231227	104600	69905800	18850	18850	18850	18850	5
590	20231227	104500	69811550	18860	18860	18860	18860	60
591	20231227	104400	68679950	18870	18870	18870	18870	0
592	20231227	104300	68679950	18870	18870	18870	18870	0
593	20231227	104200	68679950	18870	18870	18870	18870	0
594	20231227	104100	68679950	18870	18860	18870	18860	30
595	20231227	104000	68114020	18860	18790	18860	18790	36
596	20231227	103900	67435690	18790	18780	18790	18780	5
597	20231227	103800	67341770	18760	18760	18760	18760	50
598	20231227	103700	66403770	18760	18760	18760	18760	59
599	20231227	103600	65296930	18760	18760	18760	18760	0
600	20231227	103500	65296930	18760	18760	18760	18760	0
601	20231227	103400	65296930	18760	18760	18760	18760	0
602	20231227	103300	65296930	18760	18750	18760	18750	30
603	20231227	103200	64734220	18710	18710	18710	18710	0
604	20231227	103100	64734220	18710	18710	18710	18710	46
605	20231227	103000	63873560	18630	18630	18630	18630	0
606	20231227	102900	63873560	18630	18630	18630	18630	0
607	20231227	102800	63873560	18630	18630	18630	18630	0
608	20231227	102700	63873560	18630	18630	18630	18630	3
609	20231227	102600	63817670	18750	18750	18750	18750	30
610	20231227	102500	63255170	18750	18750	18750	18750	0
611	20231227	102400	63255170	18750	18750	18750	18750	0
612	20231227	102300	63255170	18750	18750	18750	18750	0
613	20231227	102200	63255170	18750	18750	18750	18750	0
614	20231227	102100	63255170	18750	18750	18750	18750	0
615	20231227	102000	63255170	18750	18750	18750	18750	30
616	20231227	101900	62692670	18750	18750	18750	18750	0
617	20231227	101800	62692670	18750	18750	18750	18750	0
618	20231227	101700	62692670	18750	18750	18750	18750	0
619	20231227	101600	62692670	18750	18750	18750	18750	30
620	20231227	101500	62130170	18760	18760	18760	18760	0
621	20231227	101400	62130170	18760	18760	18760	18760	0
622	20231227	101300	62130170	18760	18760	18760	18760	0
623	20231227	101200	62130170	18760	18760	18760	18760	0
624	20231227	101100	62130170	18760	18760	18760	18760	0
625	20231227	101000	62130170	18760	18760	18760	18760	0
626	20231227	100900	62130170	18760	18760	18760	18760	0
627	20231227	100800	62130170	18760	18760	18760	18760	10
628	20231227	100700	61942570	18760	18880	18880	18760	115
629	20231227	100600	59784410	18890	18890	18890	18890	0
630	20231227	100500	59784410	18890	18680	18890	18680	488
631	20231227	100400	50639210	18600	18600	18600	18600	0
632	20231227	100300	50639210	18600	18600	18600	18600	0
633	20231227	100200	50639210	18600	18600	18600	18600	0
634	20231227	100100	50639210	18600	18600	18600	18600	0
635	20231227	100000	50639210	18600	18600	18600	18600	0
636	20231227	095900	50639210	18600	18600	18600	18600	0
637	20231227	095800	50639210	18600	18600	18600	18600	0
638	20231227	095700	50639210	18600	18600	18600	18600	150
639	20231227	095600	47849210	18670	18670	18670	18670	0
640	20231227	095500	47849210	18670	18670	18670	18670	0
641	20231227	095400	47849210	18670	18670	18680	18670	303
642	20231227	095300	42191840	18600	18600	18600	18600	30
643	20231227	095200	41633840	18670	18670	18670	18670	0
644	20231227	095100	41633840	18670	18670	18670	18670	0
645	20231227	095000	41633840	18670	18670	18670	18670	0
646	20231227	094900	41633840	18670	18670	18670	18670	0
647	20231227	094800	41633840	18670	18670	18670	18670	0
648	20231227	094700	41633840	18670	18670	18670	18670	0
649	20231227	094600	41633840	18670	18670	18670	18670	0
650	20231227	094500	41633840	18670	18670	18670	18670	0
651	20231227	094400	41633840	18670	18670	18670	18670	0
652	20231227	094300	41633840	18670	18670	18670	18670	0
653	20231227	094200	41633840	18670	18670	18670	18670	0
654	20231227	094100	41633840	18670	18670	18670	18670	0
655	20231227	094000	41633840	18670	18670	18670	18670	0
656	20231227	093900	41633840	18670	18600	18670	18600	46
657	20231227	093800	40778100	18600	18600	18600	18600	0
658	20231227	093700	40778100	18600	18600	18600	18600	0
659	20231227	093600	40778100	18600	18600	18600	18600	0
660	20231227	093500	40778100	18600	18600	18600	18600	0
661	20231227	093400	40778100	18600	18600	18600	18600	0
662	20231227	093300	40778100	18600	18610	18610	18600	193
663	20231227	093200	37187830	18600	18600	18600	18600	0
664	20231227	093100	37187830	18600	18600	18600	18600	0
665	20231227	093000	37187830	18600	18600	18600	18600	0
666	20231227	092900	37187830	18600	18600	18600	18600	0
667	20231227	092800	37187830	18600	18600	18600	18600	0
668	20231227	092700	37187830	18600	18600	18600	18600	0
669	20231227	092600	37187830	18600	18600	18600	18600	0
670	20231227	092500	37187830	18600	18600	18600	18600	0
671	20231227	092400	37187830	18600	18600	18600	18600	4
672	20231227	092300	37113430	18600	18600	18600	18600	1
673	20231227	092200	37094830	18700	18700	18700	18700	1
674	20231227	092100	37076130	18680	18680	18680	18670	37
675	20231227	092000	36384980	18680	18680	18680	18680	0
676	20231227	091900	36384980	18680	18680	18680	18680	0
677	20231227	091800	36384980	18680	18680	18680	18680	1
678	20231227	091700	36366300	18570	18570	18570	18570	0
679	20231227	091600	36366300	18570	18570	18570	18570	0
680	20231227	091500	36366300	18570	18570	18570	18570	0
681	20231227	091400	36366300	18570	18650	18650	18570	695
682	20231227	091300	23447820	18650	18650	18650	18640	51
683	20231227	091200	22496680	18650	18650	18650	18650	18
684	20231227	091100	22160980	18770	18770	18770	18770	0
685	20231227	091000	22160980	18770	18770	18770	18770	102
686	20231227	090900	20246440	18800	18800	18800	18800	5
687	20231227	090800	20152440	18770	18770	18800	18770	237
688	20231227	090700	15703350	18740	18690	18740	18690	140
689	20231227	090600	13085740	18700	18700	18700	18700	5
690	20231227	090500	12992240	18690	18730	18730	18690	168
691	20231227	090400	9851580	18700	18700	18700	18700	266
692	20231227	090300	4877380	18650	18680	18680	18650	106
693	20231227	090200	2900300	18680	18680	18680	18680	50
694	20231227	090100	1966300	18550	18550	18550	18550	0
695	20231227	090000	1966300	18550	18550	18550	18550	106