KissMeData/221980/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	203300	25999110	12440	12440	12440	12440	68
3	20231227	203200	25999110	12440	12440	12440	12440	0
4	20231227	203100	25999110	12440	12440	12440	12440	0
5	20231227	203000	25999110	12440	12440	12440	12440	0
6	20231227	202900	25999110	12440	12440	12440	12440	0
7	20231227	202800	25999110	12440	12440	12440	12440	0
8	20231227	202700	25999110	12440	12440	12440	12440	0
9	20231227	202600	25999110	12440	12440	12440	12440	0
10	20231227	202500	25999110	12440	12440	12440	12440	0
11	20231227	202400	25999110	12440	12440	12440	12440	0
12	20231227	202300	25999110	12440	12440	12440	12440	0
13	20231227	202200	25999110	12440	12440	12440	12440	0
14	20231227	202100	25999110	12440	12440	12440	12440	0
15	20231227	202000	25999110	12440	12440	12440	12440	0
16	20231227	201900	25999110	12440	12440	12440	12440	0
17	20231227	201800	25999110	12440	12440	12440	12440	0
18	20231227	201700	25999110	12440	12440	12440	12440	0
19	20231227	201600	25999110	12440	12440	12440	12440	0
20	20231227	201500	25999110	12440	12440	12440	12440	0
21	20231227	201400	25999110	12440	12440	12440	12440	0
22	20231227	201300	25999110	12440	12440	12440	12440	0
23	20231227	201200	25999110	12440	12440	12440	12440	0
24	20231227	201100	25999110	12440	12440	12440	12440	0
25	20231227	201000	25999110	12440	12440	12440	12440	0
26	20231227	200900	25999110	12440	12440	12440	12440	0
27	20231227	200800	25999110	12440	12440	12440	12440	0
28	20231227	200700	25999110	12440	12440	12440	12440	0
29	20231227	200600	25999110	12440	12440	12440	12440	0
30	20231227	200500	25999110	12440	12440	12440	12440	0
31	20231227	200400	25999110	12440	12440	12440	12440	0
32	20231227	200300	25999110	12440	12440	12440	12440	68
33	20231227	200200	25999110	12440	12440	12440	12440	0
34	20231227	200100	25999110	12440	12440	12440	12440	0
35	20231227	200000	25999110	12440	12440	12440	12440	0
36	20231227	195900	25999110	12440	12440	12440	12440	0
37	20231227	195800	25999110	12440	12440	12440	12440	0
38	20231227	195700	25999110	12440	12440	12440	12440	0
39	20231227	195600	25999110	12440	12440	12440	12440	0
40	20231227	195500	25999110	12440	12440	12440	12440	0
41	20231227	195400	25999110	12440	12440	12440	12440	0
42	20231227	195300	25999110	12440	12440	12440	12440	0
43	20231227	195200	25999110	12440	12440	12440	12440	0
44	20231227	195100	25999110	12440	12440	12440	12440	0
45	20231227	195000	25999110	12440	12440	12440	12440	0
46	20231227	194900	25999110	12440	12440	12440	12440	0
47	20231227	194800	25999110	12440	12440	12440	12440	0
48	20231227	194700	25999110	12440	12440	12440	12440	0
49	20231227	194600	25999110	12440	12440	12440	12440	0
50	20231227	194500	25999110	12440	12440	12440	12440	0
51	20231227	194400	25999110	12440	12440	12440	12440	0
52	20231227	194300	25999110	12440	12440	12440	12440	0
53	20231227	194200	25999110	12440	12440	12440	12440	0
54	20231227	194100	25999110	12440	12440	12440	12440	0
55	20231227	194000	25999110	12440	12440	12440	12440	0
56	20231227	193900	25999110	12440	12440	12440	12440	0
57	20231227	193800	25999110	12440	12440	12440	12440	0
58	20231227	193700	25999110	12440	12440	12440	12440	0
59	20231227	193600	25999110	12440	12440	12440	12440	0
60	20231227	193500	25999110	12440	12440	12440	12440	0
61	20231227	193400	25999110	12440	12440	12440	12440	0
62	20231227	193300	25999110	12440	12440	12440	12440	68
63	20231227	193200	25999110	12440	12440	12440	12440	0
64	20231227	193100	25999110	12440	12440	12440	12440	0
65	20231227	193000	25999110	12440	12440	12440	12440	0
66	20231227	192900	25999110	12440	12440	12440	12440	0
67	20231227	192800	25999110	12440	12440	12440	12440	0
68	20231227	192700	25999110	12440	12440	12440	12440	0
69	20231227	192600	25999110	12440	12440	12440	12440	0
70	20231227	192500	25999110	12440	12440	12440	12440	0
71	20231227	192400	25999110	12440	12440	12440	12440	0
72	20231227	192300	25999110	12440	12440	12440	12440	0
73	20231227	192200	25999110	12440	12440	12440	12440	0
74	20231227	192100	25999110	12440	12440	12440	12440	0
75	20231227	192000	25999110	12440	12440	12440	12440	0
76	20231227	191900	25999110	12440	12440	12440	12440	0
77	20231227	191800	25999110	12440	12440	12440	12440	0
78	20231227	191700	25999110	12440	12440	12440	12440	0
79	20231227	191600	25999110	12440	12440	12440	12440	0
80	20231227	191500	25999110	12440	12440	12440	12440	0
81	20231227	191400	25999110	12440	12440	12440	12440	0
82	20231227	191300	25999110	12440	12440	12440	12440	0
83	20231227	191200	25999110	12440	12440	12440	12440	0
84	20231227	191100	25999110	12440	12440	12440	12440	0
85	20231227	191000	25999110	12440	12440	12440	12440	0
86	20231227	190900	25999110	12440	12440	12440	12440	0
87	20231227	190800	25999110	12440	12440	12440	12440	0
88	20231227	190700	25999110	12440	12440	12440	12440	0
89	20231227	190600	25999110	12440	12440	12440	12440	0
90	20231227	190500	25999110	12440	12440	12440	12440	0
91	20231227	190400	25999110	12440	12440	12440	12440	0
92	20231227	190300	25999110	12440	12440	12440	12440	68
93	20231227	190200	25999110	12440	12440	12440	12440	0
94	20231227	190100	25999110	12440	12440	12440	12440	0
95	20231227	190000	25999110	12440	12440	12440	12440	0
96	20231227	185900	25999110	12440	12440	12440	12440	0
97	20231227	185800	25999110	12440	12440	12440	12440	0
98	20231227	185700	25999110	12440	12440	12440	12440	0
99	20231227	185600	25999110	12440	12440	12440	12440	0
100	20231227	185500	25999110	12440	12440	12440	12440	0
101	20231227	185400	25999110	12440	12440	12440	12440	0
102	20231227	185300	25999110	12440	12440	12440	12440	0
103	20231227	185200	25999110	12440	12440	12440	12440	0
104	20231227	185100	25999110	12440	12440	12440	12440	0
105	20231227	185000	25999110	12440	12440	12440	12440	0
106	20231227	184900	25999110	12440	12440	12440	12440	0
107	20231227	184800	25999110	12440	12440	12440	12440	0
108	20231227	184700	25999110	12440	12440	12440	12440	0
109	20231227	184600	25999110	12440	12440	12440	12440	0
110	20231227	184500	25999110	12440	12440	12440	12440	0
111	20231227	184400	25999110	12440	12440	12440	12440	0
112	20231227	184300	25999110	12440	12440	12440	12440	0
113	20231227	184200	25999110	12440	12440	12440	12440	0
114	20231227	184100	25999110	12440	12440	12440	12440	0
115	20231227	184000	25999110	12440	12440	12440	12440	0
116	20231227	183900	25999110	12440	12440	12440	12440	0
117	20231227	183800	25999110	12440	12440	12440	12440	0
118	20231227	183700	25999110	12440	12440	12440	12440	0
119	20231227	183600	25999110	12440	12440	12440	12440	0
120	20231227	183500	25999110	12440	12440	12440	12440	0
121	20231227	183400	25999110	12440	12440	12440	12440	0
122	20231227	183300	25999110	12440	12440	12440	12440	68
123	20231227	183200	25999110	12440	12440	12440	12440	0
124	20231227	183100	25999110	12440	12440	12440	12440	0
125	20231227	183000	25999110	12440	12440	12440	12440	0
126	20231227	182900	25999110	12440	12440	12440	12440	0
127	20231227	182800	25999110	12440	12440	12440	12440	0
128	20231227	182700	25999110	12440	12440	12440	12440	0
129	20231227	182600	25999110	12440	12440	12440	12440	0
130	20231227	182500	25999110	12440	12440	12440	12440	0
131	20231227	182400	25999110	12440	12440	12440	12440	0
132	20231227	182300	25999110	12440	12440	12440	12440	0
133	20231227	182200	25999110	12440	12440	12440	12440	0
134	20231227	182100	25999110	12440	12440	12440	12440	0
135	20231227	182000	25999110	12440	12440	12440	12440	0
136	20231227	181900	25999110	12440	12440	12440	12440	0
137	20231227	181800	25999110	12440	12440	12440	12440	0
138	20231227	181700	25999110	12440	12440	12440	12440	0
139	20231227	181600	25999110	12440	12440	12440	12440	0
140	20231227	181500	25999110	12440	12440	12440	12440	0
141	20231227	181400	25999110	12440	12440	12440	12440	0
142	20231227	181300	25999110	12440	12440	12440	12440	0
143	20231227	181200	25999110	12440	12440	12440	12440	0
144	20231227	181100	25999110	12440	12440	12440	12440	0
145	20231227	181000	25999110	12440	12440	12440	12440	0
146	20231227	180900	25999110	12440	12440	12440	12440	0
147	20231227	180800	25999110	12440	12440	12440	12440	0
148	20231227	180700	25999110	12440	12440	12440	12440	0
149	20231227	180600	25999110	12440	12440	12440	12440	0
150	20231227	180500	25999110	12440	12440	12440	12440	0
151	20231227	180400	25999110	12440	12440	12440	12440	0
152	20231227	180300	25999110	12440	12440	12440	12440	68
153	20231227	180200	25999110	12440	12440	12440	12440	0
154	20231227	180100	25999110	12440	12440	12440	12440	0
155	20231227	180000	25999110	12440	12440	12440	12440	0
156	20231227	175900	25999110	12440	12440	12440	12440	0
157	20231227	175800	25999110	12440	12440	12440	12440	0
158	20231227	175700	25999110	12440	12440	12440	12440	0
159	20231227	175600	25999110	12440	12440	12440	12440	0
160	20231227	175500	25999110	12440	12440	12440	12440	0
161	20231227	175400	25999110	12440	12440	12440	12440	0
162	20231227	175300	25999110	12440	12440	12440	12440	0
163	20231227	175200	25999110	12440	12440	12440	12440	0
164	20231227	175100	25999110	12440	12440	12440	12440	0
165	20231227	175000	25999110	12440	12440	12440	12440	0
166	20231227	174900	25999110	12440	12440	12440	12440	0
167	20231227	174800	25999110	12440	12440	12440	12440	0
168	20231227	174700	25999110	12440	12440	12440	12440	0
169	20231227	174600	25999110	12440	12440	12440	12440	0
170	20231227	174500	25999110	12440	12440	12440	12440	0
171	20231227	174400	25999110	12440	12440	12440	12440	0
172	20231227	174300	25999110	12440	12440	12440	12440	0
173	20231227	174200	25999110	12440	12440	12440	12440	0
174	20231227	174100	25999110	12440	12440	12440	12440	0
175	20231227	174000	25999110	12440	12440	12440	12440	0
176	20231227	173900	25999110	12440	12440	12440	12440	0
177	20231227	173800	25999110	12440	12440	12440	12440	0
178	20231227	173700	25999110	12440	12440	12440	12440	0
179	20231227	173600	25999110	12440	12440	12440	12440	0
180	20231227	173500	25999110	12440	12440	12440	12440	0
181	20231227	173400	25999110	12440	12440	12440	12440	0
182	20231227	173300	25999110	12440	12440	12440	12440	68
183	20231227	173200	25999110	12440	12440	12440	12440	0
184	20231227	173100	25999110	12440	12440	12440	12440	0
185	20231227	173000	25999110	12440	12440	12440	12440	0
186	20231227	172900	25999110	12440	12440	12440	12440	0
187	20231227	172800	25999110	12440	12440	12440	12440	0
188	20231227	172700	25999110	12440	12440	12440	12440	0
189	20231227	172600	25999110	12440	12440	12440	12440	0
190	20231227	172500	25999110	12440	12440	12440	12440	0
191	20231227	172400	25999110	12440	12440	12440	12440	0
192	20231227	172300	25999110	12440	12440	12440	12440	0
193	20231227	172200	25999110	12440	12440	12440	12440	0
194	20231227	172100	25999110	12440	12440	12440	12440	0
195	20231227	172000	25999110	12440	12440	12440	12440	0
196	20231227	171900	25999110	12440	12440	12440	12440	0
197	20231227	171800	25999110	12440	12440	12440	12440	0
198	20231227	171700	25999110	12440	12440	12440	12440	0
199	20231227	171600	25999110	12440	12440	12440	12440	0
200	20231227	171500	25999110	12440	12440	12440	12440	0
201	20231227	171400	25999110	12440	12440	12440	12440	0
202	20231227	171300	25999110	12440	12440	12440	12440	0
203	20231227	171200	25999110	12440	12440	12440	12440	0
204	20231227	171100	25999110	12440	12440	12440	12440	0
205	20231227	171000	25999110	12440	12440	12440	12440	0
206	20231227	170900	25999110	12440	12440	12440	12440	0
207	20231227	170800	25999110	12440	12440	12440	12440	0
208	20231227	170700	25999110	12440	12440	12440	12440	0
209	20231227	170600	25999110	12440	12440	12440	12440	0
210	20231227	170500	25999110	12440	12440	12440	12440	0
211	20231227	170400	25999110	12440	12440	12440	12440	0
212	20231227	170300	25999110	12440	12440	12440	12440	68
213	20231227	170200	25999110	12440	12440	12440	12440	0
214	20231227	170100	25999110	12440	12440	12440	12440	0
215	20231227	170000	25999110	12440	12440	12440	12440	0
216	20231227	165900	25999110	12440	12440	12440	12440	0
217	20231227	165800	25999110	12440	12440	12440	12440	0
218	20231227	165700	25999110	12440	12440	12440	12440	0
219	20231227	165600	25999110	12440	12440	12440	12440	0
220	20231227	165500	25999110	12440	12440	12440	12440	0
221	20231227	165400	25999110	12440	12440	12440	12440	0
222	20231227	165300	25999110	12440	12440	12440	12440	0
223	20231227	165200	25999110	12440	12440	12440	12440	0
224	20231227	165100	25999110	12440	12440	12440	12440	0
225	20231227	165000	25999110	12440	12440	12440	12440	0
226	20231227	164900	25999110	12440	12440	12440	12440	0
227	20231227	164800	25999110	12440	12440	12440	12440	0
228	20231227	164700	25999110	12440	12440	12440	12440	0
229	20231227	164600	25999110	12440	12440	12440	12440	0
230	20231227	164500	25999110	12440	12440	12440	12440	0
231	20231227	164400	25999110	12440	12440	12440	12440	0
232	20231227	164300	25999110	12440	12440	12440	12440	0
233	20231227	164200	25999110	12440	12440	12440	12440	0
234	20231227	164100	25999110	12440	12440	12440	12440	0
235	20231227	164000	25999110	12440	12440	12440	12440	0
236	20231227	163900	25999110	12440	12440	12440	12440	0
237	20231227	163800	25999110	12440	12440	12440	12440	0
238	20231227	163700	25999110	12440	12440	12440	12440	0
239	20231227	163600	25999110	12440	12440	12440	12440	0
240	20231227	163500	25999110	12440	12440	12440	12440	0
241	20231227	163400	25999110	12440	12440	12440	12440	0
242	20231227	163300	25999110	12440	12440	12440	12440	68
243	20231227	163200	25999110	12440	12440	12440	12440	0
244	20231227	163100	25999110	12440	12440	12440	12440	0
245	20231227	163000	25999110	12440	12440	12440	12440	0
246	20231227	162900	25999110	12440	12440	12440	12440	0
247	20231227	162800	25999110	12440	12440	12440	12440	0
248	20231227	162700	25999110	12440	12440	12440	12440	0
249	20231227	162600	25999110	12440	12440	12440	12440	0
250	20231227	162500	25999110	12440	12440	12440	12440	0
251	20231227	162400	25999110	12440	12440	12440	12440	0
252	20231227	162300	25999110	12440	12440	12440	12440	0
253	20231227	162200	25999110	12440	12440	12440	12440	0
254	20231227	162100	25999110	12440	12440	12440	12440	0
255	20231227	162000	25999110	12440	12440	12440	12440	0
256	20231227	161900	25999110	12440	12440	12440	12440	0
257	20231227	161800	25999110	12440	12440	12440	12440	0
258	20231227	161700	25999110	12440	12440	12440	12440	0
259	20231227	161600	25999110	12440	12440	12440	12440	0
260	20231227	161500	25999110	12440	12440	12440	12440	0
261	20231227	161400	25999110	12440	12440	12440	12440	0
262	20231227	161300	25999110	12440	12440	12440	12440	0
263	20231227	161200	25999110	12440	12440	12440	12440	0
264	20231227	161100	25999110	12440	12440	12440	12440	0
265	20231227	161000	25999110	12440	12440	12440	12440	0
266	20231227	160900	25999110	12440	12440	12440	12440	0
267	20231227	160800	25999110	12440	12440	12440	12440	0
268	20231227	160700	25999110	12440	12440	12440	12440	0
269	20231227	160600	25999110	12440	12440	12440	12440	0
270	20231227	160500	25999110	12440	12440	12440	12440	0
271	20231227	160400	25999110	12440	12440	12440	12440	0
272	20231227	160300	25999110	12440	12440	12440	12440	68
273	20231227	160200	25999110	12440	12440	12440	12440	0
274	20231227	160100	25999110	12440	12440	12440	12440	0
275	20231227	160000	25999110	12440	12440	12440	12440	0
276	20231227	155900	25999110	12440	12440	12440	12440	0
277	20231227	155800	25999110	12440	12440	12440	12440	0
278	20231227	155700	25999110	12440	12440	12440	12440	0
279	20231227	155600	25999110	12440	12440	12440	12440	0
280	20231227	155500	25999110	12440	12440	12440	12440	0
281	20231227	155400	25999110	12440	12440	12440	12440	0
282	20231227	155300	25999110	12440	12440	12440	12440	0
283	20231227	155200	25999110	12440	12440	12440	12440	0
284	20231227	155100	25999110	12440	12440	12440	12440	0
285	20231227	155000	25999110	12440	12440	12440	12440	0
286	20231227	154900	25999110	12440	12440	12440	12440	0
287	20231227	154800	25999110	12440	12440	12440	12440	0
288	20231227	154700	25999110	12440	12440	12440	12440	0
289	20231227	154600	25999110	12440	12440	12440	12440	0
290	20231227	154500	25999110	12440	12440	12440	12440	0
291	20231227	154400	25999110	12440	12440	12440	12440	0
292	20231227	154300	25999110	12440	12440	12440	12440	0
293	20231227	154200	25999110	12440	12440	12440	12440	0
294	20231227	154100	25999110	12440	12440	12440	12440	0
295	20231227	154000	25999110	12440	12440	12440	12440	0
296	20231227	153900	25999110	12440	12440	12440	12440	0
297	20231227	153800	25999110	12440	12440	12440	12440	0
298	20231227	153700	25999110	12440	12440	12440	12440	0
299	20231227	153600	25999110	12440	12440	12440	12440	0
300	20231227	153500	25999110	12440	12440	12440	12440	0
301	20231227	153400	25999110	12440	12440	12440	12440	0
302	20231227	153300	25999110	12440	12440	12440	12440	68
303	20231227	153200	25999110	12440	12440	12440	12440	0
304	20231227	153100	25999110	12440	12440	12440	12440	0
305	20231227	153000	25999110	12440	12440	12440	12440	68
306	20231227	152900	25153190	12440	12440	12440	12440	0
307	20231227	152800	25153190	12440	12440	12440	12440	0
308	20231227	152700	25153190	12440	12440	12440	12440	0
309	20231227	152600	25153190	12440	12440	12440	12440	0
310	20231227	152500	25153190	12440	12440	12440	12440	0
311	20231227	152400	25153190	12440	12440	12440	12440	0
312	20231227	152300	25153190	12440	12440	12440	12440	0
313	20231227	152200	25153190	12440	12440	12440	12440	0
314	20231227	152100	25153190	12440	12440	12440	12440	0
315	20231227	152000	25153190	12440	12440	12440	12440	0
316	20231227	151900	25153190	12440	12380	12440	12380	10
317	20231227	151800	25029270	12430	12430	12430	12430	0
318	20231227	151700	25029270	12430	12430	12430	12430	4
319	20231227	151600	24979550	12400	12400	12400	12400	40
320	20231227	151500	24483550	12390	12390	12390	12390	0
321	20231227	151400	24483550	12390	12390	12390	12390	0
322	20231227	151300	24483550	12390	12400	12400	12390	40
323	20231227	151200	23987750	12420	12420	12420	12420	0
324	20231227	151100	23987750	12420	12420	12420	12420	0
325	20231227	151000	23987750	12420	12400	12420	12400	18
326	20231227	150900	23764530	12420	12420	12420	12420	0
327	20231227	150800	23764530	12420	12420	12420	12420	0
328	20231227	150700	23764530	12420	12420	12420	12420	0
329	20231227	150600	23764530	12420	12420	12420	12420	6
330	20231227	150500	23690010	12420	12420	12420	12420	0
331	20231227	150400	23690010	12420	12420	12420	12420	0
332	20231227	150300	23690010	12420	12420	12420	12420	1
333	20231227	150200	23677590	12440	12440	12440	12440	0
334	20231227	150100	23677590	12440	12440	12440	12440	0
335	20231227	150000	23677590	12440	12440	12440	12440	0
336	20231227	145900	23677590	12440	12440	12440	12440	0
337	20231227	145800	23677590	12440	12440	12440	12440	0
338	20231227	145700	23677590	12440	12440	12440	12440	0
339	20231227	145600	23677590	12440	12440	12440	12440	11
340	20231227	145500	23540750	12440	12440	12440	12440	0
341	20231227	145400	23540750	12440	12440	12440	12440	0
342	20231227	145300	23540750	12440	12440	12440	12440	0
343	20231227	145200	23540750	12440	12440	12440	12440	0
344	20231227	145100	23540750	12440	12440	12440	12440	10
345	20231227	145000	23416350	12440	12440	12440	12440	10
346	20231227	144900	23291950	12440	12440	12440	12440	1
347	20231227	144800	23279510	12440	12440	12440	12440	0
348	20231227	144700	23279510	12440	12440	12440	12440	0
349	20231227	144600	23279510	12440	12440	12440	12440	0
350	20231227	144500	23279510	12440	12440	12440	12440	1
351	20231227	144400	23267070	12460	12460	12460	12460	0
352	20231227	144300	23267070	12460	12460	12460	12460	1
353	20231227	144200	23254610	12460	12460	12460	12460	0
354	20231227	144100	23254610	12460	12460	12460	12460	1
355	20231227	144000	23242150	12460	12460	12460	12460	0
356	20231227	143900	23242150	12460	12460	12460	12460	1
357	20231227	143800	23229690	12460	12460	12460	12460	0
358	20231227	143700	23229690	12460	12460	12460	12460	21
359	20231227	143600	22968030	12460	12460	12460	12460	0
360	20231227	143500	22968030	12460	12460	12460	12460	1
361	20231227	143400	22955570	12460	12460	12460	12460	0
362	20231227	143300	22955570	12460	12460	12460	12460	1
363	20231227	143200	22943110	12500	12500	12500	12500	0
364	20231227	143100	22943110	12500	12500	12500	12500	0
365	20231227	143000	22943110	12500	12500	12500	12500	0
366	20231227	142900	22943110	12500	12500	12500	12500	0
367	20231227	142800	22943110	12500	12500	12500	12500	0
368	20231227	142700	22943110	12500	12500	12500	12500	0
369	20231227	142600	22943110	12500	12500	12500	12500	0
370	20231227	142500	22943110	12500	12500	12500	12500	0
371	20231227	142400	22943110	12500	12500	12500	12500	0
372	20231227	142300	22943110	12500	12500	12500	12500	0
373	20231227	142200	22943110	12500	12500	12500	12500	0
374	20231227	142100	22943110	12500	12500	12500	12500	0
375	20231227	142000	22943110	12500	12500	12500	12500	0
376	20231227	141900	22943110	12500	12500	12500	12500	0
377	20231227	141800	22943110	12500	12500	12500	12500	0
378	20231227	141700	22943110	12500	12500	12500	12500	0
379	20231227	141600	22943110	12500	12500	12500	12500	0
380	20231227	141500	22943110	12500	12500	12500	12500	0
381	20231227	141400	22943110	12500	12500	12500	12500	0
382	20231227	141300	22943110	12500	12500	12500	12500	0
383	20231227	141200	22943110	12500	12500	12500	12500	0
384	20231227	141100	22943110	12500	12500	12500	12500	0
385	20231227	141000	22943110	12500	12500	12500	12500	0
386	20231227	140900	22943110	12500	12500	12500	12500	0
387	20231227	140800	22943110	12500	12500	12500	12500	0
388	20231227	140700	22943110	12500	12500	12500	12500	0
389	20231227	140600	22943110	12500	12500	12500	12500	1
390	20231227	140500	22930610	12390	12390	12390	12390	120
391	20231227	140400	21443810	12370	12500	12500	12370	124
392	20231227	140300	19902940	12530	12530	12530	12530	0
393	20231227	140200	19902940	12530	12530	12530	12530	0
394	20231227	140100	19902940	12530	12530	12530	12530	0
395	20231227	140000	19902940	12530	12530	12530	12530	0
396	20231227	135900	19902940	12530	12530	12530	12530	1
397	20231227	135800	19890410	12490	12490	12490	12490	44
398	20231227	135700	19340850	12490	12490	12490	12490	0
399	20231227	135600	19340850	12490	12490	12490	12490	0
400	20231227	135500	19340850	12490	12490	12490	12490	0
401	20231227	135400	19340850	12490	12490	12490	12490	0
402	20231227	135300	19340850	12490	12490	12490	12490	1
403	20231227	135200	19328360	12460	12460	12460	12460	0
404	20231227	135100	19328360	12460	12460	12460	12460	0
405	20231227	135000	19328360	12460	12460	12460	12460	0
406	20231227	134900	19328360	12460	12460	12460	12460	0
407	20231227	134800	19328360	12460	12460	12460	12460	0
408	20231227	134700	19328360	12460	12460	12460	12460	0
409	20231227	134600	19328360	12460	12460	12460	12460	0
410	20231227	134500	19328360	12460	12460	12460	12460	0
411	20231227	134400	19328360	12460	12460	12460	12460	0
412	20231227	134300	19328360	12460	12460	12460	12460	0
413	20231227	134200	19328360	12460	12460	12460	12460	0
414	20231227	134100	19328360	12460	12460	12460	12460	0
415	20231227	134000	19328360	12460	12460	12460	12460	0
416	20231227	133900	19328360	12460	12460	12460	12460	104
417	20231227	133800	18032520	12460	12460	12460	12460	0
418	20231227	133700	18032520	12460	12460	12460	12460	1
419	20231227	133600	18020060	12460	12460	12460	12460	0
420	20231227	133500	18020060	12460	12460	12460	12460	0
421	20231227	133400	18020060	12460	12460	12460	12460	0
422	20231227	133300	18020060	12460	12460	12460	12460	0
423	20231227	133200	18020060	12460	12460	12460	12460	0
424	20231227	133100	18020060	12460	12460	12460	12460	0
425	20231227	133000	18020060	12460	12460	12460	12460	0
426	20231227	132900	18020060	12460	12470	12470	12460	36
427	20231227	132800	17571320	12460	12460	12460	12460	0
428	20231227	132700	17571320	12460	12460	12460	12460	0
429	20231227	132600	17571320	12460	12460	12460	12460	0
430	20231227	132500	17571320	12460	12460	12460	12460	0
431	20231227	132400	17571320	12460	12460	12460	12460	0
432	20231227	132300	17571320	12460	12460	12460	12460	0
433	20231227	132200	17571320	12460	12460	12460	12460	0
434	20231227	132100	17571320	12460	12460	12460	12460	0
435	20231227	132000	17571320	12460	12460	12460	12460	0
436	20231227	131900	17571320	12460	12460	12460	12460	2
437	20231227	131800	17546400	12460	12460	12460	12460	0
438	20231227	131700	17546400	12460	12460	12460	12460	0
439	20231227	131600	17546400	12460	12460	12460	12460	0
440	20231227	131500	17546400	12460	12460	12460	12460	0
441	20231227	131400	17546400	12460	12460	12460	12460	0
442	20231227	131300	17546400	12460	12460	12460	12460	0
443	20231227	131200	17546400	12460	12460	12460	12460	0
444	20231227	131100	17546400	12460	12460	12460	12460	1
445	20231227	131000	17533940	12450	12450	12450	12450	0
446	20231227	130900	17533940	12450	12450	12450	12450	296
447	20231227	130800	13848740	12450	12450	12450	12450	0
448	20231227	130700	13848740	12450	12450	12450	12450	1
449	20231227	130600	13836290	12430	12430	12430	12430	6
450	20231227	130500	13761710	12430	12430	12430	12430	0
451	20231227	130400	13761710	12430	12430	12430	12430	0
452	20231227	130300	13761710	12430	12430	12430	12430	0
453	20231227	130200	13761710	12430	12430	12430	12430	0
454	20231227	130100	13761710	12430	12430	12430	12430	0
455	20231227	130000	13761710	12430	12430	12430	12430	0
456	20231227	125900	13761710	12430	12430	12430	12430	0
457	20231227	125800	13761710	12430	12430	12430	12430	0
458	20231227	125700	13761710	12430	12430	12430	12430	8
459	20231227	125600	13662270	12430	12430	12430	12430	0
460	20231227	125500	13662270	12430	12430	12430	12430	2
461	20231227	125400	13637410	12430	12430	12430	12430	24
462	20231227	125300	13339090	12430	12430	12430	12430	0
463	20231227	125200	13339090	12430	12430	12430	12430	0
464	20231227	125100	13339090	12430	12430	12430	12430	0
465	20231227	125000	13339090	12430	12430	12430	12430	0
466	20231227	124900	13339090	12430	12430	12430	12430	0
467	20231227	124800	13339090	12430	12430	12430	12430	1
468	20231227	124700	13326660	12430	12430	12430	12430	0
469	20231227	124600	13326660	12430	12430	12430	12430	0
470	20231227	124500	13326660	12430	12430	12430	12430	0
471	20231227	124400	13326660	12430	12430	12430	12430	0
472	20231227	124300	13326660	12430	12430	12430	12430	0
473	20231227	124200	13326660	12430	12430	12430	12430	0
474	20231227	124100	13326660	12430	12430	12430	12430	3
475	20231227	124000	13289370	12430	12430	12430	12430	0
476	20231227	123900	13289370	12430	12430	12430	12430	0
477	20231227	123800	13289370	12430	12430	12430	12430	0
478	20231227	123700	13289370	12430	12430	12430	12430	0
479	20231227	123600	13289370	12430	12430	12430	12430	0
480	20231227	123500	13289370	12430	12430	12430	12430	0
481	20231227	123400	13289370	12430	12430	12430	12430	0
482	20231227	123300	13289370	12430	12430	12430	12430	0
483	20231227	123200	13289370	12430	12430	12430	12430	0
484	20231227	123100	13289370	12430	12430	12430	12430	0
485	20231227	123000	13289370	12430	12430	12430	12430	2
486	20231227	122900	13264510	12450	12450	12450	12450	0
487	20231227	122800	13264510	12450	12450	12450	12450	0
488	20231227	122700	13264510	12450	12450	12450	12450	0
489	20231227	122600	13264510	12450	12450	12450	12450	0
490	20231227	122500	13264510	12450	12450	12450	12450	0
491	20231227	122400	13264510	12450	12450	12450	12450	0
492	20231227	122300	13264510	12450	12450	12450	12450	0
493	20231227	122200	13264510	12450	12450	12450	12450	0
494	20231227	122100	13264510	12450	12450	12450	12450	0
495	20231227	122000	13264510	12450	12450	12450	12450	0
496	20231227	121900	13264510	12450	12450	12450	12450	0
497	20231227	121800	13264510	12450	12450	12450	12450	0
498	20231227	121700	13264510	12450	12450	12450	12450	0
499	20231227	121600	13264510	12450	12450	12450	12450	0
500	20231227	121500	13264510	12450	12450	12450	12450	0
501	20231227	121400	13264510	12450	12450	12450	12450	0
502	20231227	121300	13264510	12450	12450	12450	12450	0
503	20231227	121200	13264510	12450	12450	12450	12450	0
504	20231227	121100	13264510	12450	12450	12450	12450	0
505	20231227	121000	13264510	12450	12450	12450	12450	0
506	20231227	120900	13264510	12450	12450	12450	12450	0
507	20231227	120800	13264510	12450	12450	12450	12450	0
508	20231227	120700	13264510	12450	12450	12450	12450	0
509	20231227	120600	13264510	12450	12450	12450	12450	0
510	20231227	120500	13264510	12450	12450	12450	12450	1
511	20231227	120400	13252060	12380	12380	12380	12380	0
512	20231227	120300	13252060	12380	12380	12380	12380	0
513	20231227	120200	13252060	12380	12380	12380	12380	0
514	20231227	120100	13252060	12380	12380	12380	12380	0
515	20231227	120000	13252060	12380	12380	12380	12380	0
516	20231227	115900	13252060	12380	12380	12380	12380	0
517	20231227	115800	13252060	12380	12380	12380	12380	0
518	20231227	115700	13252060	12380	12380	12380	12380	10
519	20231227	115600	13128260	12450	12450	12450	12450	0
520	20231227	115500	13128260	12450	12450	12450	12450	10
521	20231227	115400	13003760	12450	12450	12450	12450	0
522	20231227	115300	13003760	12450	12450	12450	12450	0
523	20231227	115200	13003760	12450	12450	12450	12450	0
524	20231227	115100	13003760	12450	12450	12450	12450	0
525	20231227	115000	13003760	12450	12450	12450	12450	0
526	20231227	114900	13003760	12450	12450	12450	12450	0
527	20231227	114800	13003760	12450	12450	12450	12450	0
528	20231227	114700	13003760	12450	12450	12450	12450	0
529	20231227	114600	13003760	12450	12450	12450	12450	0
530	20231227	114500	13003760	12450	12450	12450	12450	0
531	20231227	114400	13003760	12450	12450	12450	12450	0
532	20231227	114300	13003760	12450	12450	12450	12450	0
533	20231227	114200	13003760	12450	12450	12450	12450	1
534	20231227	114100	12991310	12450	12450	12450	12450	0
535	20231227	114000	12991310	12450	12450	12450	12450	0
536	20231227	113900	12991310	12450	12450	12450	12450	0
537	20231227	113800	12991310	12450	12450	12450	12450	0
538	20231227	113700	12991310	12450	12450	12450	12450	0
539	20231227	113600	12991310	12450	12450	12450	12450	0
540	20231227	113500	12991310	12450	12450	12450	12450	0
541	20231227	113400	12991310	12450	12450	12450	12450	0
542	20231227	113300	12991310	12450	12450	12450	12450	0
543	20231227	113200	12991310	12450	12450	12450	12450	0
544	20231227	113100	12991310	12450	12450	12450	12450	0
545	20231227	113000	12991310	12450	12450	12450	12450	0
546	20231227	112900	12991310	12450	12450	12450	12450	0
547	20231227	112800	12991310	12450	12450	12450	12450	0
548	20231227	112700	12991310	12450	12450	12450	12450	0
549	20231227	112600	12991310	12450	12450	12450	12450	0
550	20231227	112500	12991310	12450	12450	12450	12450	0
551	20231227	112400	12991310	12450	12450	12450	12450	0
552	20231227	112300	12991310	12450	12450	12450	12450	0
553	20231227	112200	12991310	12450	12450	12450	12450	0
554	20231227	112100	12991310	12450	12450	12450	12450	0
555	20231227	112000	12991310	12450	12450	12450	12450	0
556	20231227	111900	12991310	12450	12450	12450	12450	0
557	20231227	111800	12991310	12450	12450	12450	12450	0
558	20231227	111700	12991310	12450	12450	12450	12450	0
559	20231227	111600	12991310	12450	12380	12450	12380	11
560	20231227	111500	12855060	12450	12450	12450	12450	0
561	20231227	111400	12855060	12450	12450	12450	12450	0
562	20231227	111300	12855060	12450	12450	12450	12450	0
563	20231227	111200	12855060	12450	12450	12450	12450	0
564	20231227	111100	12855060	12450	12450	12450	12450	0
565	20231227	111000	12855060	12450	12450	12450	12450	0
566	20231227	110900	12855060	12450	12450	12450	12450	0
567	20231227	110800	12855060	12450	12450	12450	12450	0
568	20231227	110700	12855060	12450	12450	12450	12450	0
569	20231227	110600	12855060	12450	12440	12450	12440	13
570	20231227	110500	12693240	12450	12450	12450	12450	0
571	20231227	110400	12693240	12450	12450	12450	12450	0
572	20231227	110300	12693240	12450	12450	12450	12450	0
573	20231227	110200	12693240	12450	12450	12450	12450	0
574	20231227	110100	12693240	12450	12450	12450	12450	0
575	20231227	110000	12693240	12450	12450	12450	12450	0
576	20231227	105900	12693240	12450	12450	12450	12450	0
577	20231227	105800	12693240	12450	12450	12450	12450	0
578	20231227	105700	12693240	12450	12450	12450	12450	0
579	20231227	105600	12693240	12450	12450	12450	12450	0
580	20231227	105500	12693240	12450	12450	12450	12450	0
581	20231227	105400	12693240	12450	12450	12450	12450	0
582	20231227	105300	12693240	12450	12450	12450	12450	0
583	20231227	105200	12693240	12450	12450	12450	12450	0
584	20231227	105100	12693240	12450	12450	12450	12450	0
585	20231227	105000	12693240	12450	12450	12450	12450	0
586	20231227	104900	12693240	12450	12450	12450	12450	0
587	20231227	104800	12693240	12450	12450	12450	12450	0
588	20231227	104700	12693240	12450	12450	12450	12450	8
589	20231227	104600	12593640	12450	12450	12450	12450	24
590	20231227	104500	12294840	12450	12450	12450	12450	0
591	20231227	104400	12294840	12450	12370	12450	12370	4
592	20231227	104300	12245280	12450	12390	12450	12370	464
593	20231227	104200	6499270	12450	12450	12450	12450	20
594	20231227	104100	6250270	12450	12450	12450	12450	0
595	20231227	104000	6250270	12450	12450	12450	12450	0
596	20231227	103900	6250270	12450	12450	12450	12450	1
597	20231227	103800	6237820	12440	12440	12440	12440	0
598	20231227	103700	6237820	12440	12440	12440	12440	0
599	20231227	103600	6237820	12440	12440	12440	12440	1
600	20231227	103500	6225380	12370	12370	12370	12370	0
601	20231227	103400	6225380	12370	12370	12370	12370	0
602	20231227	103300	6225380	12370	12370	12370	12370	0
603	20231227	103200	6225380	12370	12370	12370	12370	0
604	20231227	103100	6225380	12370	12370	12370	12370	0
605	20231227	103000	6225380	12370	12370	12370	12370	0
606	20231227	102900	6225380	12370	12370	12370	12370	0
607	20231227	102800	6225380	12370	12370	12370	12370	0
608	20231227	102700	6225380	12370	12370	12370	12370	0
609	20231227	102600	6225380	12370	12370	12370	12370	0
610	20231227	102500	6225380	12370	12370	12370	12370	0
611	20231227	102400	6225380	12370	12370	12370	12370	0
612	20231227	102300	6225380	12370	12370	12370	12370	0
613	20231227	102200	6225380	12370	12370	12370	12370	0
614	20231227	102100	6225380	12370	12370	12370	12370	0
615	20231227	102000	6225380	12370	12370	12370	12370	0
616	20231227	101900	6225380	12370	12370	12370	12370	0
617	20231227	101800	6225380	12370	12370	12370	12370	0
618	20231227	101700	6225380	12370	12370	12370	12370	0
619	20231227	101600	6225380	12370	12370	12370	12370	0
620	20231227	101500	6225380	12370	12370	12370	12370	0
621	20231227	101400	6225380	12370	12370	12370	12370	0
622	20231227	101300	6225380	12370	12370	12370	12370	0
623	20231227	101200	6225380	12370	12400	12400	12370	159
624	20231227	101100	4257660	12490	12490	12490	12490	0
625	20231227	101000	4257660	12490	12490	12490	12490	0
626	20231227	100900	4257660	12490	12490	12490	12490	0
627	20231227	100800	4257660	12490	12490	12490	12490	0
628	20231227	100700	4257660	12490	12490	12490	12490	0
629	20231227	100600	4257660	12490	12490	12490	12490	0
630	20231227	100500	4257660	12490	12490	12490	12490	0
631	20231227	100400	4257660	12490	12490	12490	12490	0
632	20231227	100300	4257660	12490	12490	12490	12490	0
633	20231227	100200	4257660	12490	12490	12490	12490	0
634	20231227	100100	4257660	12490	12490	12490	12490	0
635	20231227	100000	4257660	12490	12490	12490	12490	0
636	20231227	095900	4257660	12490	12490	12490	12490	0
637	20231227	095800	4257660	12490	12490	12490	12490	0
638	20231227	095700	4257660	12490	12490	12490	12490	0
639	20231227	095600	4257660	12490	12490	12490	12490	0
640	20231227	095500	4257660	12490	12490	12490	12490	0
641	20231227	095400	4257660	12490	12490	12490	12490	0
642	20231227	095300	4257660	12490	12490	12490	12490	0
643	20231227	095200	4257660	12490	12490	12490	12490	0
644	20231227	095100	4257660	12490	12490	12490	12490	1
645	20231227	095000	4245170	12400	12400	12400	12400	0
646	20231227	094900	4245170	12400	12400	12400	12400	0
647	20231227	094800	4245170	12400	12400	12400	12400	0
648	20231227	094700	4245170	12400	12400	12400	12400	0
649	20231227	094600	4245170	12400	12400	12400	12400	0
650	20231227	094500	4245170	12400	12400	12400	12400	0
651	20231227	094400	4245170	12400	12400	12400	12400	0
652	20231227	094300	4245170	12400	12400	12400	12400	0
653	20231227	094200	4245170	12400	12400	12400	12400	50
654	20231227	094100	3625170	12540	12540	12540	12540	0
655	20231227	094000	3625170	12540	12540	12540	12540	0
656	20231227	093900	3625170	12540	12540	12540	12540	1
657	20231227	093800	3612630	12400	12400	12400	12400	0
658	20231227	093700	3612630	12400	12400	12400	12400	0
659	20231227	093600	3612630	12400	12400	12400	12400	0
660	20231227	093500	3612630	12400	12400	12400	12400	0
661	20231227	093400	3612630	12400	12400	12400	12400	0
662	20231227	093300	3612630	12400	12400	12400	12400	0
663	20231227	093200	3612630	12400	12400	12400	12400	0
664	20231227	093100	3612630	12400	12400	12400	12400	0
665	20231227	093000	3612630	12400	12400	12400	12400	0
666	20231227	092900	3612630	12400	12400	12400	12400	0
667	20231227	092800	3612630	12400	12400	12400	12400	0
668	20231227	092700	3612630	12400	12400	12400	12400	0
669	20231227	092600	3612630	12400	12400	12400	12400	0
670	20231227	092500	3612630	12400	12400	12400	12400	2
671	20231227	092400	3587830	12560	12560	12560	12560	0
672	20231227	092300	3587830	12560	12560	12560	12560	0
673	20231227	092200	3587830	12560	12560	12560	12560	0
674	20231227	092100	3587830	12560	12560	12560	12560	0
675	20231227	092000	3587830	12560	12560	12560	12560	0
676	20231227	091900	3587830	12560	12560	12560	12560	0
677	20231227	091800	3587830	12560	12560	12560	12560	0
678	20231227	091700	3587830	12560	12560	12560	12560	0
679	20231227	091600	3587830	12560	12560	12560	12560	0
680	20231227	091500	3587830	12560	12560	12560	12560	0
681	20231227	091400	3587830	12560	12560	12560	12560	0
682	20231227	091300	3587830	12560	12560	12560	12560	0
683	20231227	091200	3587830	12560	12560	12560	12560	0
684	20231227	091100	3587830	12560	12560	12560	12560	0
685	20231227	091000	3587830	12560	12560	12560	12560	0
686	20231227	090900	3587830	12560	12560	12560	12560	0
687	20231227	090800	3587830	12560	12560	12560	12560	0
688	20231227	090700	3587830	12560	12560	12560	12560	0
689	20231227	090600	3587830	12560	12560	12560	12560	0
690	20231227	090500	3587830	12560	12560	12560	12560	1
691	20231227	090400	3575270	12560	12560	12560	12560	0
692	20231227	090300	3575270	12560	12560	12560	12560	0
693	20231227	090200	3575270	12560	12560	12560	12560	0
694	20231227	090100	3575270	12560	12560	12560	12560	0
695	20231227	090000	3575270	12560	12370	12560	12370	289