KissMeData/222080/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	203300	2982847970	10890	10890	10890	10890	9550
3	20231227	203200	2982847970	10890	10890	10890	10890	0
4	20231227	203100	2982847970	10890	10890	10890	10890	0
5	20231227	203000	2982847970	10890	10890	10890	10890	0
6	20231227	202900	2982847970	10890	10890	10890	10890	0
7	20231227	202800	2982847970	10890	10890	10890	10890	0
8	20231227	202700	2982847970	10890	10890	10890	10890	0
9	20231227	202600	2982847970	10890	10890	10890	10890	0
10	20231227	202500	2982847970	10890	10890	10890	10890	0
11	20231227	202400	2982847970	10890	10890	10890	10890	0
12	20231227	202300	2982847970	10890	10890	10890	10890	0
13	20231227	202200	2982847970	10890	10890	10890	10890	0
14	20231227	202100	2982847970	10890	10890	10890	10890	0
15	20231227	202000	2982847970	10890	10890	10890	10890	0
16	20231227	201900	2982847970	10890	10890	10890	10890	0
17	20231227	201800	2982847970	10890	10890	10890	10890	0
18	20231227	201700	2982847970	10890	10890	10890	10890	0
19	20231227	201600	2982847970	10890	10890	10890	10890	0
20	20231227	201500	2982847970	10890	10890	10890	10890	0
21	20231227	201400	2982847970	10890	10890	10890	10890	0
22	20231227	201300	2982847970	10890	10890	10890	10890	0
23	20231227	201200	2982847970	10890	10890	10890	10890	0
24	20231227	201100	2982847970	10890	10890	10890	10890	0
25	20231227	201000	2982847970	10890	10890	10890	10890	0
26	20231227	200900	2982847970	10890	10890	10890	10890	0
27	20231227	200800	2982847970	10890	10890	10890	10890	0
28	20231227	200700	2982847970	10890	10890	10890	10890	0
29	20231227	200600	2982847970	10890	10890	10890	10890	0
30	20231227	200500	2982847970	10890	10890	10890	10890	0
31	20231227	200400	2982847970	10890	10890	10890	10890	0
32	20231227	200300	2982847970	10890	10890	10890	10890	9550
33	20231227	200200	2982847970	10890	10890	10890	10890	0
34	20231227	200100	2982847970	10890	10890	10890	10890	0
35	20231227	200000	2982847970	10890	10890	10890	10890	0
36	20231227	195900	2982847970	10890	10890	10890	10890	0
37	20231227	195800	2982847970	10890	10890	10890	10890	0
38	20231227	195700	2982847970	10890	10890	10890	10890	0
39	20231227	195600	2982847970	10890	10890	10890	10890	0
40	20231227	195500	2982847970	10890	10890	10890	10890	0
41	20231227	195400	2982847970	10890	10890	10890	10890	0
42	20231227	195300	2982847970	10890	10890	10890	10890	0
43	20231227	195200	2982847970	10890	10890	10890	10890	0
44	20231227	195100	2982847970	10890	10890	10890	10890	0
45	20231227	195000	2982847970	10890	10890	10890	10890	0
46	20231227	194900	2982847970	10890	10890	10890	10890	0
47	20231227	194800	2982847970	10890	10890	10890	10890	0
48	20231227	194700	2982847970	10890	10890	10890	10890	0
49	20231227	194600	2982847970	10890	10890	10890	10890	0
50	20231227	194500	2982847970	10890	10890	10890	10890	0
51	20231227	194400	2982847970	10890	10890	10890	10890	0
52	20231227	194300	2982847970	10890	10890	10890	10890	0
53	20231227	194200	2982847970	10890	10890	10890	10890	0
54	20231227	194100	2982847970	10890	10890	10890	10890	0
55	20231227	194000	2982847970	10890	10890	10890	10890	0
56	20231227	193900	2982847970	10890	10890	10890	10890	0
57	20231227	193800	2982847970	10890	10890	10890	10890	0
58	20231227	193700	2982847970	10890	10890	10890	10890	0
59	20231227	193600	2982847970	10890	10890	10890	10890	0
60	20231227	193500	2982847970	10890	10890	10890	10890	0
61	20231227	193400	2982847970	10890	10890	10890	10890	0
62	20231227	193300	2982847970	10890	10890	10890	10890	9550
63	20231227	193200	2982847970	10890	10890	10890	10890	0
64	20231227	193100	2982847970	10890	10890	10890	10890	0
65	20231227	193000	2982847970	10890	10890	10890	10890	0
66	20231227	192900	2982847970	10890	10890	10890	10890	0
67	20231227	192800	2982847970	10890	10890	10890	10890	0
68	20231227	192700	2982847970	10890	10890	10890	10890	0
69	20231227	192600	2982847970	10890	10890	10890	10890	0
70	20231227	192500	2982847970	10890	10890	10890	10890	0
71	20231227	192400	2982847970	10890	10890	10890	10890	0
72	20231227	192300	2982847970	10890	10890	10890	10890	0
73	20231227	192200	2982847970	10890	10890	10890	10890	0
74	20231227	192100	2982847970	10890	10890	10890	10890	0
75	20231227	192000	2982847970	10890	10890	10890	10890	0
76	20231227	191900	2982847970	10890	10890	10890	10890	0
77	20231227	191800	2982847970	10890	10890	10890	10890	0
78	20231227	191700	2982847970	10890	10890	10890	10890	0
79	20231227	191600	2982847970	10890	10890	10890	10890	0
80	20231227	191500	2982847970	10890	10890	10890	10890	0
81	20231227	191400	2982847970	10890	10890	10890	10890	0
82	20231227	191300	2982847970	10890	10890	10890	10890	0
83	20231227	191200	2982847970	10890	10890	10890	10890	0
84	20231227	191100	2982847970	10890	10890	10890	10890	0
85	20231227	191000	2982847970	10890	10890	10890	10890	0
86	20231227	190900	2982847970	10890	10890	10890	10890	0
87	20231227	190800	2982847970	10890	10890	10890	10890	0
88	20231227	190700	2982847970	10890	10890	10890	10890	0
89	20231227	190600	2982847970	10890	10890	10890	10890	0
90	20231227	190500	2982847970	10890	10890	10890	10890	0
91	20231227	190400	2982847970	10890	10890	10890	10890	0
92	20231227	190300	2982847970	10890	10890	10890	10890	9550
93	20231227	190200	2982847970	10890	10890	10890	10890	0
94	20231227	190100	2982847970	10890	10890	10890	10890	0
95	20231227	190000	2982847970	10890	10890	10890	10890	0
96	20231227	185900	2982847970	10890	10890	10890	10890	0
97	20231227	185800	2982847970	10890	10890	10890	10890	0
98	20231227	185700	2982847970	10890	10890	10890	10890	0
99	20231227	185600	2982847970	10890	10890	10890	10890	0
100	20231227	185500	2982847970	10890	10890	10890	10890	0
101	20231227	185400	2982847970	10890	10890	10890	10890	0
102	20231227	185300	2982847970	10890	10890	10890	10890	0
103	20231227	185200	2982847970	10890	10890	10890	10890	0
104	20231227	185100	2982847970	10890	10890	10890	10890	0
105	20231227	185000	2982847970	10890	10890	10890	10890	0
106	20231227	184900	2982847970	10890	10890	10890	10890	0
107	20231227	184800	2982847970	10890	10890	10890	10890	0
108	20231227	184700	2982847970	10890	10890	10890	10890	0
109	20231227	184600	2982847970	10890	10890	10890	10890	0
110	20231227	184500	2982847970	10890	10890	10890	10890	0
111	20231227	184400	2982847970	10890	10890	10890	10890	0
112	20231227	184300	2982847970	10890	10890	10890	10890	0
113	20231227	184200	2982847970	10890	10890	10890	10890	0
114	20231227	184100	2982847970	10890	10890	10890	10890	0
115	20231227	184000	2982847970	10890	10890	10890	10890	0
116	20231227	183900	2982847970	10890	10890	10890	10890	0
117	20231227	183800	2982847970	10890	10890	10890	10890	0
118	20231227	183700	2982847970	10890	10890	10890	10890	0
119	20231227	183600	2982847970	10890	10890	10890	10890	0
120	20231227	183500	2982847970	10890	10890	10890	10890	0
121	20231227	183400	2982847970	10890	10890	10890	10890	0
122	20231227	183300	2982847970	10890	10890	10890	10890	9550
123	20231227	183200	2982847970	10890	10890	10890	10890	0
124	20231227	183100	2982847970	10890	10890	10890	10890	0
125	20231227	183000	2982847970	10890	10890	10890	10890	0
126	20231227	182900	2982847970	10890	10890	10890	10890	0
127	20231227	182800	2982847970	10890	10890	10890	10890	0
128	20231227	182700	2982847970	10890	10890	10890	10890	0
129	20231227	182600	2982847970	10890	10890	10890	10890	0
130	20231227	182500	2982847970	10890	10890	10890	10890	0
131	20231227	182400	2982847970	10890	10890	10890	10890	0
132	20231227	182300	2982847970	10890	10890	10890	10890	0
133	20231227	182200	2982847970	10890	10890	10890	10890	0
134	20231227	182100	2982847970	10890	10890	10890	10890	0
135	20231227	182000	2982847970	10890	10890	10890	10890	0
136	20231227	181900	2982847970	10890	10890	10890	10890	0
137	20231227	181800	2982847970	10890	10890	10890	10890	0
138	20231227	181700	2982847970	10890	10890	10890	10890	0
139	20231227	181600	2982847970	10890	10890	10890	10890	0
140	20231227	181500	2982847970	10890	10890	10890	10890	0
141	20231227	181400	2982847970	10890	10890	10890	10890	0
142	20231227	181300	2982847970	10890	10890	10890	10890	0
143	20231227	181200	2982847970	10890	10890	10890	10890	0
144	20231227	181100	2982847970	10890	10890	10890	10890	0
145	20231227	181000	2982847970	10890	10890	10890	10890	0
146	20231227	180900	2982847970	10890	10890	10890	10890	0
147	20231227	180800	2982847970	10890	10890	10890	10890	0
148	20231227	180700	2982847970	10890	10890	10890	10890	0
149	20231227	180600	2982847970	10890	10890	10890	10890	0
150	20231227	180500	2982847970	10890	10890	10890	10890	0
151	20231227	180400	2982847970	10890	10890	10890	10890	0
152	20231227	180300	2982847970	10890	10890	10890	10890	9550
153	20231227	180200	2982847970	10890	10890	10890	10890	0
154	20231227	180100	2982847970	10890	10890	10890	10890	0
155	20231227	180000	2982847970	10890	10890	10890	10890	0
156	20231227	175900	2982847970	10890	10890	10890	10890	0
157	20231227	175800	2982847970	10890	10890	10890	10890	0
158	20231227	175700	2982847970	10890	10890	10890	10890	0
159	20231227	175600	2982847970	10890	10890	10890	10890	0
160	20231227	175500	2982847970	10890	10890	10890	10890	0
161	20231227	175400	2982847970	10890	10890	10890	10890	0
162	20231227	175300	2982847970	10890	10890	10890	10890	0
163	20231227	175200	2982847970	10890	10890	10890	10890	0
164	20231227	175100	2982847970	10890	10890	10890	10890	0
165	20231227	175000	2982847970	10890	10890	10890	10890	0
166	20231227	174900	2982847970	10890	10890	10890	10890	0
167	20231227	174800	2982847970	10890	10890	10890	10890	0
168	20231227	174700	2982847970	10890	10890	10890	10890	0
169	20231227	174600	2982847970	10890	10890	10890	10890	0
170	20231227	174500	2982847970	10890	10890	10890	10890	0
171	20231227	174400	2982847970	10890	10890	10890	10890	0
172	20231227	174300	2982847970	10890	10890	10890	10890	0
173	20231227	174200	2982847970	10890	10890	10890	10890	0
174	20231227	174100	2982847970	10890	10890	10890	10890	0
175	20231227	174000	2982847970	10890	10890	10890	10890	0
176	20231227	173900	2982847970	10890	10890	10890	10890	0
177	20231227	173800	2982847970	10890	10890	10890	10890	0
178	20231227	173700	2982847970	10890	10890	10890	10890	0
179	20231227	173600	2982847970	10890	10890	10890	10890	0
180	20231227	173500	2982847970	10890	10890	10890	10890	0
181	20231227	173400	2982847970	10890	10890	10890	10890	0
182	20231227	173300	2982847970	10890	10890	10890	10890	9550
183	20231227	173200	2982847970	10890	10890	10890	10890	0
184	20231227	173100	2982847970	10890	10890	10890	10890	0
185	20231227	173000	2982847970	10890	10890	10890	10890	0
186	20231227	172900	2982847970	10890	10890	10890	10890	0
187	20231227	172800	2982847970	10890	10890	10890	10890	0
188	20231227	172700	2982847970	10890	10890	10890	10890	0
189	20231227	172600	2982847970	10890	10890	10890	10890	0
190	20231227	172500	2982847970	10890	10890	10890	10890	0
191	20231227	172400	2982847970	10890	10890	10890	10890	0
192	20231227	172300	2982847970	10890	10890	10890	10890	0
193	20231227	172200	2982847970	10890	10890	10890	10890	0
194	20231227	172100	2982847970	10890	10890	10890	10890	0
195	20231227	172000	2982847970	10890	10890	10890	10890	0
196	20231227	171900	2982847970	10890	10890	10890	10890	0
197	20231227	171800	2982847970	10890	10890	10890	10890	0
198	20231227	171700	2982847970	10890	10890	10890	10890	0
199	20231227	171600	2982847970	10890	10890	10890	10890	0
200	20231227	171500	2982847970	10890	10890	10890	10890	0
201	20231227	171400	2982847970	10890	10890	10890	10890	0
202	20231227	171300	2982847970	10890	10890	10890	10890	0
203	20231227	171200	2982847970	10890	10890	10890	10890	0
204	20231227	171100	2982847970	10890	10890	10890	10890	0
205	20231227	171000	2982847970	10890	10890	10890	10890	0
206	20231227	170900	2982847970	10890	10890	10890	10890	0
207	20231227	170800	2982847970	10890	10890	10890	10890	0
208	20231227	170700	2982847970	10890	10890	10890	10890	0
209	20231227	170600	2982847970	10890	10890	10890	10890	0
210	20231227	170500	2982847970	10890	10890	10890	10890	0
211	20231227	170400	2982847970	10890	10890	10890	10890	0
212	20231227	170300	2982847970	10890	10890	10890	10890	9550
213	20231227	170200	2982847970	10890	10890	10890	10890	0
214	20231227	170100	2982847970	10890	10890	10890	10890	0
215	20231227	170000	2982847970	10890	10890	10890	10890	0
216	20231227	165900	2982847970	10890	10890	10890	10890	0
217	20231227	165800	2982847970	10890	10890	10890	10890	0
218	20231227	165700	2982847970	10890	10890	10890	10890	0
219	20231227	165600	2982847970	10890	10890	10890	10890	0
220	20231227	165500	2982847970	10890	10890	10890	10890	0
221	20231227	165400	2982847970	10890	10890	10890	10890	0
222	20231227	165300	2982847970	10890	10890	10890	10890	0
223	20231227	165200	2982847970	10890	10890	10890	10890	0
224	20231227	165100	2982847970	10890	10890	10890	10890	0
225	20231227	165000	2982847970	10890	10890	10890	10890	0
226	20231227	164900	2982847970	10890	10890	10890	10890	0
227	20231227	164800	2982847970	10890	10890	10890	10890	0
228	20231227	164700	2982847970	10890	10890	10890	10890	0
229	20231227	164600	2982847970	10890	10890	10890	10890	0
230	20231227	164500	2982847970	10890	10890	10890	10890	0
231	20231227	164400	2982847970	10890	10890	10890	10890	0
232	20231227	164300	2982847970	10890	10890	10890	10890	0
233	20231227	164200	2982847970	10890	10890	10890	10890	0
234	20231227	164100	2982847970	10890	10890	10890	10890	0
235	20231227	164000	2982847970	10890	10890	10890	10890	0
236	20231227	163900	2982847970	10890	10890	10890	10890	0
237	20231227	163800	2982847970	10890	10890	10890	10890	0
238	20231227	163700	2982847970	10890	10890	10890	10890	0
239	20231227	163600	2982847970	10890	10890	10890	10890	0
240	20231227	163500	2982847970	10890	10890	10890	10890	0
241	20231227	163400	2982847970	10890	10890	10890	10890	0
242	20231227	163300	2982847970	10890	10890	10890	10890	9550
243	20231227	163200	2982847970	10890	10890	10890	10890	0
244	20231227	163100	2982847970	10890	10890	10890	10890	0
245	20231227	163000	2982847970	10890	10890	10890	10890	0
246	20231227	162900	2982847970	10890	10890	10890	10890	0
247	20231227	162800	2982847970	10890	10890	10890	10890	0
248	20231227	162700	2982847970	10890	10890	10890	10890	0
249	20231227	162600	2982847970	10890	10890	10890	10890	0
250	20231227	162500	2982847970	10890	10890	10890	10890	0
251	20231227	162400	2982847970	10890	10890	10890	10890	0
252	20231227	162300	2982847970	10890	10890	10890	10890	0
253	20231227	162200	2982847970	10890	10890	10890	10890	0
254	20231227	162100	2982847970	10890	10890	10890	10890	0
255	20231227	162000	2982847970	10890	10890	10890	10890	0
256	20231227	161900	2982847970	10890	10890	10890	10890	0
257	20231227	161800	2982847970	10890	10890	10890	10890	0
258	20231227	161700	2982847970	10890	10890	10890	10890	0
259	20231227	161600	2982847970	10890	10890	10890	10890	0
260	20231227	161500	2982847970	10890	10890	10890	10890	0
261	20231227	161400	2982847970	10890	10890	10890	10890	0
262	20231227	161300	2982847970	10890	10890	10890	10890	0
263	20231227	161200	2982847970	10890	10890	10890	10890	0
264	20231227	161100	2982847970	10890	10890	10890	10890	0
265	20231227	161000	2982847970	10890	10890	10890	10890	0
266	20231227	160900	2982847970	10890	10890	10890	10890	0
267	20231227	160800	2982847970	10890	10890	10890	10890	0
268	20231227	160700	2982847970	10890	10890	10890	10890	0
269	20231227	160600	2982847970	10890	10890	10890	10890	0
270	20231227	160500	2982847970	10890	10890	10890	10890	0
271	20231227	160400	2982847970	10890	10890	10890	10890	0
272	20231227	160300	2982847970	10890	10890	10890	10890	9550
273	20231227	160200	2982847970	10890	10890	10890	10890	0
274	20231227	160100	2982847970	10890	10890	10890	10890	0
275	20231227	160000	2982847970	10890	10890	10890	10890	0
276	20231227	155900	2982847970	10890	10890	10890	10890	0
277	20231227	155800	2982847970	10890	10890	10890	10890	0
278	20231227	155700	2982847970	10890	10890	10890	10890	0
279	20231227	155600	2982847970	10890	10890	10890	10890	0
280	20231227	155500	2982847970	10890	10890	10890	10890	0
281	20231227	155400	2982847970	10890	10890	10890	10890	0
282	20231227	155300	2982847970	10890	10890	10890	10890	0
283	20231227	155200	2982847970	10890	10890	10890	10890	0
284	20231227	155100	2982847970	10890	10890	10890	10890	0
285	20231227	155000	2982847970	10890	10890	10890	10890	0
286	20231227	154900	2982847970	10890	10890	10890	10890	0
287	20231227	154800	2982847970	10890	10890	10890	10890	0
288	20231227	154700	2982847970	10890	10890	10890	10890	0
289	20231227	154600	2982847970	10890	10890	10890	10890	0
290	20231227	154500	2982847970	10890	10890	10890	10890	0
291	20231227	154400	2982847970	10890	10890	10890	10890	0
292	20231227	154300	2982847970	10890	10890	10890	10890	0
293	20231227	154200	2982847970	10890	10890	10890	10890	0
294	20231227	154100	2982847970	10890	10890	10890	10890	0
295	20231227	154000	2982847970	10890	10890	10890	10890	0
296	20231227	153900	2982847970	10890	10890	10890	10890	0
297	20231227	153800	2982847970	10890	10890	10890	10890	0
298	20231227	153700	2982847970	10890	10890	10890	10890	0
299	20231227	153600	2982847970	10890	10890	10890	10890	0
300	20231227	153500	2982847970	10890	10890	10890	10890	0
301	20231227	153400	2982847970	10890	10890	10890	10890	0
302	20231227	153300	2982847970	10890	10890	10890	10890	9550
303	20231227	153200	2982847970	10890	10890	10890	10890	0
304	20231227	153100	2982847970	10890	10890	10890	10890	0
305	20231227	153000	2982847970	10890	10890	10890	10890	9550
306	20231227	152900	2878848470	10940	10940	10940	10940	0
307	20231227	152800	2878848470	10940	10940	10940	10940	0
308	20231227	152700	2878848470	10940	10940	10940	10940	0
309	20231227	152600	2878848470	10940	10940	10940	10940	0
310	20231227	152500	2878848470	10940	10940	10940	10940	0
311	20231227	152400	2878848470	10940	10940	10940	10940	0
312	20231227	152300	2878848470	10940	10940	10940	10940	0
313	20231227	152200	2878848470	10940	10940	10940	10940	0
314	20231227	152100	2878848470	10940	10940	10940	10940	0
315	20231227	152000	2878848470	10940	10940	10940	10940	0
316	20231227	151900	2878848470	10940	10930	10940	10900	5708
317	20231227	151800	2816544080	10920	10930	10940	10920	2640
318	20231227	151700	2787703250	10940	10950	10950	10920	3684
319	20231227	151600	2747429600	10940	10930	10970	10930	3100
320	20231227	151500	2713533840	10930	10960	10980	10910	3935
321	20231227	151400	2670453820	10980	10840	10980	10830	26538
322	20231227	151300	2381321880	10840	10820	10840	10820	6773
323	20231227	151200	2307978790	10830	10830	10830	10800	672
324	20231227	151100	2300711550	10830	10830	10830	10810	5961
325	20231227	151000	2236233650	10830	10820	10830	10820	157
326	20231227	150900	2234533370	10820	10820	10820	10820	7
327	20231227	150800	2234457630	10820	10820	10830	10810	741
328	20231227	150700	2226446260	10820	10820	10820	10820	640
329	20231227	150600	2219521460	10820	10820	10820	10820	281
330	20231227	150500	2216481040	10820	10820	10820	10820	37
331	20231227	150400	2216080700	10820	10820	10820	10810	111
332	20231227	150300	2214879870	10820	10820	10820	10810	391
333	20231227	150200	2210651150	10830	10830	10830	10830	73
334	20231227	150100	2209860560	10830	10820	10830	10820	500
335	20231227	150000	2204446110	10830	10830	10840	10830	402
336	20231227	145900	2200091940	10830	10830	10830	10830	5
337	20231227	145800	2200037790	10830	10830	10830	10830	5
338	20231227	145700	2199983640	10830	10830	10830	10830	118
339	20231227	145600	2198705700	10820	10820	10820	10820	4
340	20231227	145500	2198662420	10830	10810	10840	10810	449
341	20231227	145400	2193799480	10810	10830	10830	10810	1289
342	20231227	145300	2179845390	10810	10820	10820	10810	6315
343	20231227	145200	2111559730	10820	10820	10820	10820	0
344	20231227	145100	2111559730	10820	10820	10820	10820	1
345	20231227	145000	2111548910	10830	10830	10830	10830	600
346	20231227	144900	2105050910	10840	10830	10840	10830	10
347	20231227	144800	2104942550	10820	10830	10830	10820	180
348	20231227	144700	2102993250	10830	10820	10830	10820	587
349	20231227	144600	2096641040	10830	10830	10830	10830	41
350	20231227	144500	2096197010	10830	10840	10840	10830	76
351	20231227	144400	2095373730	10810	10810	10810	10810	10
352	20231227	144300	2095265630	10840	10820	10840	10820	150
353	20231227	144200	2093640650	10820	10810	10820	10810	295
354	20231227	144100	2090451250	10810	10820	10820	10810	1141
355	20231227	144000	2078109730	10820	10820	10820	10820	753
356	20231227	143900	2069962270	10820	10820	10820	10820	1055
357	20231227	143800	2058547170	10820	10830	10830	10820	270
358	20231227	143700	2055624200	10830	10840	10840	10830	1204
359	20231227	143600	2042583390	10840	10850	10850	10840	806
360	20231227	143500	2033844900	10850	10850	10850	10850	155
361	20231227	143400	2032163150	10850	10850	10850	10840	132
362	20231227	143300	2030731550	10840	10850	10850	10840	773
363	20231227	143200	2022345500	10850	10850	10850	10850	0
364	20231227	143100	2022345500	10850	10850	10850	10850	1
365	20231227	143000	2022334650	10860	10850	10860	10850	498
366	20231227	142900	2016930740	10850	10840	10850	10840	1192
367	20231227	142800	2004004690	10830	10830	10830	10830	23
368	20231227	142700	2003755600	10830	10830	10830	10830	1135
369	20231227	142600	1991463550	10830	10830	10830	10830	12
370	20231227	142500	1991333590	10830	10830	10830	10830	2
371	20231227	142400	1991311930	10830	10820	10830	10820	71
372	20231227	142300	1990543200	10830	10820	10830	10820	280
373	20231227	142200	1987513300	10830	10830	10830	10830	9
374	20231227	142100	1987415830	10830	10840	10840	10830	1139
375	20231227	142000	1975080050	10830	10830	10830	10830	0
376	20231227	141900	1975080050	10830	10830	10830	10830	0
377	20231227	141800	1975080050	10830	10830	10830	10830	40
378	20231227	141700	1974646850	10840	10830	10840	10830	47
379	20231227	141600	1974137790	10830	10830	10830	10830	81
380	20231227	141500	1973260560	10830	10830	10830	10830	0
381	20231227	141400	1973260560	10830	10830	10840	10830	185
382	20231227	141300	1971255490	10840	10840	10840	10840	3
383	20231227	141200	1971222970	10840	10850	10850	10840	10
384	20231227	141100	1971114480	10840	10840	10840	10840	357
385	20231227	141000	1967244600	10850	10850	10850	10840	150
386	20231227	140900	1965618110	10840	10840	10840	10840	989
387	20231227	140800	1954897350	10840	10840	10840	10840	12
388	20231227	140700	1954767270	10820	10820	10830	10820	3115
389	20231227	140600	1921034950	10820	10820	10820	10820	419
390	20231227	140500	1916501370	10820	10830	10830	10820	637
391	20231227	140400	1909608600	10830	10830	10830	10830	186
392	20231227	140300	1907594220	10830	10830	10830	10830	230
393	20231227	140200	1905103320	10830	10830	10830	10830	20
394	20231227	140100	1904886720	10830	10830	10830	10830	661
395	20231227	140000	1897728090	10830	10830	10830	10830	100
396	20231227	135900	1896645090	10840	10840	10840	10830	197
397	20231227	135800	1894510110	10830	10840	10840	10830	257
398	20231227	135700	1891726230	10840	10840	10840	10840	187
399	20231227	135600	1889699150	10830	10830	10830	10830	75
400	20231227	135500	1888886900	10820	10830	10830	10820	52
401	20231227	135400	1888323840	10830	10820	10830	10820	439
402	20231227	135300	1883569640	10820	10820	10820	10820	539
403	20231227	135200	1877737660	10830	10830	10830	10830	2
404	20231227	135100	1877716000	10820	10820	10820	10820	1355
405	20231227	135000	1863054900	10830	10830	10830	10820	199
406	20231227	134900	1860899920	10830	10840	10840	10830	1556
407	20231227	134800	1844047930	10840	10840	10840	10830	635
408	20231227	134700	1837166730	10840	10830	10840	10830	291
409	20231227	134600	1834012790	10840	10840	10840	10840	420
410	20231227	134500	1829459990	10840	10840	10840	10840	42
411	20231227	134400	1829004710	10840	10840	10840	10840	46
412	20231227	134300	1828506070	10840	10840	10840	10840	0
413	20231227	134200	1828506070	10840	10840	10840	10840	310
414	20231227	134100	1825145670	10840	10840	10840	10840	328
415	20231227	134000	1821590150	10840	10840	10840	10840	1
416	20231227	133900	1821579310	10840	10840	10840	10840	12
417	20231227	133800	1821449230	10840	10840	10840	10840	40
418	20231227	133700	1821015630	10840	10840	10840	10840	50
419	20231227	133600	1820473630	10840	10830	10840	10830	294
420	20231227	133500	1817287170	10830	10830	10830	10830	0
421	20231227	133400	1817287170	10830	10840	10840	10830	94
422	20231227	133300	1816268850	10840	10840	10840	10840	1
423	20231227	133200	1816258010	10840	10840	10840	10840	410
424	20231227	133100	1811813610	10840	10840	10850	10840	1603
425	20231227	133000	1794431560	10840	10840	10840	10840	3
426	20231227	132900	1794399040	10850	10840	10850	10840	71
427	20231227	132800	1793628800	10850	10850	10850	10850	85
428	20231227	132700	1792706550	10850	10850	10850	10850	50
429	20231227	132600	1792164050	10840	10840	10840	10840	50
430	20231227	132500	1791622050	10840	10850	10850	10840	201
431	20231227	132400	1789443200	10850	10850	10850	10850	87
432	20231227	132300	1788499250	10840	10840	10840	10840	260
433	20231227	132200	1785680850	10830	10830	10830	10830	80
434	20231227	132100	1784814450	10830	10830	10830	10830	947
435	20231227	132000	1774558440	10830	10830	10850	10830	979
436	20231227	131900	1763954930	10830	10830	10830	10830	681
437	20231227	131800	1756579700	10830	10850	10850	10830	45
438	20231227	131700	1756091570	10830	10830	10830	10830	50
439	20231227	131600	1755550070	10830	10830	10830	10830	0
440	20231227	131500	1755550070	10830	10830	10830	10830	16
441	20231227	131400	1755376790	10830	10830	10830	10830	52
442	20231227	131300	1754813630	10830	10830	10830	10830	230
443	20231227	131200	1752322730	10830	10840	10840	10820	3799
444	20231227	131100	1711159100	10840	10850	10850	10840	34
445	20231227	131000	1710790360	10850	10850	10850	10850	5
446	20231227	130900	1710736110	10840	10850	10850	10840	1435
447	20231227	130800	1695166860	10860	10860	10860	10860	0
448	20231227	130700	1695166860	10860	10850	10870	10850	126
449	20231227	130600	1693799240	10850	10850	10850	10850	500
450	20231227	130500	1688374240	10850	10850	10850	10850	9
451	20231227	130400	1688276590	10850	10870	10870	10850	138
452	20231227	130300	1686778470	10850	10860	10860	10840	2350
453	20231227	130200	1661297090	10850	10850	10850	10850	0
454	20231227	130100	1661297090	10850	10850	10850	10850	24
455	20231227	130000	1661036690	10850	10880	10880	10850	282
456	20231227	125900	1657974860	10870	10870	10870	10870	201
457	20231227	125800	1655789990	10860	10860	10860	10860	300
458	20231227	125700	1652531990	10870	10870	10870	10870	0
459	20231227	125600	1652531990	10870	10860	10870	10860	112
460	20231227	125500	1651315460	10860	10850	10860	10850	237
461	20231227	125400	1648741650	10860	10870	10870	10860	473
462	20231227	125300	1643602870	10870	10870	10870	10870	45
463	20231227	125200	1643113720	10880	10880	10880	10840	11535
464	20231227	125100	1517877380	10880	10880	10880	10880	589
465	20231227	125000	1511469060	10880	10880	10880	10880	60
466	20231227	124900	1510816260	10880	10880	10880	10880	10
467	20231227	124800	1510707460	10880	10880	10880	10880	890
468	20231227	124700	1501024260	10890	10890	10890	10890	129
469	20231227	124600	1499619450	10890	10890	10890	10880	50
470	20231227	124500	1499074970	10890	10890	10890	10890	1
471	20231227	124400	1499064080	10890	10890	10890	10890	220
472	20231227	124300	1496668280	10890	10890	10890	10890	408
473	20231227	124200	1492225160	10880	10880	10880	10880	101
474	20231227	124100	1491126280	10890	10890	10890	10890	289
475	20231227	124000	1487979070	10890	10880	10890	10880	15
476	20231227	123900	1487815860	10870	10870	10870	10870	0
477	20231227	123800	1487815860	10870	10890	10890	10870	331
478	20231227	123700	1484214840	10890	10890	10890	10890	40
479	20231227	123600	1483779240	10890	10890	10890	10890	272
480	20231227	123500	1480817160	10890	10870	10890	10870	702
481	20231227	123400	1473184040	10870	10870	10870	10870	16
482	20231227	123300	1473010120	10890	10890	10890	10890	0
483	20231227	123200	1473010120	10890	10890	10890	10890	80
484	20231227	123100	1472138920	10890	10890	10890	10890	122
485	20231227	123000	1470810340	10890	10870	10890	10870	29
486	20231227	122900	1470495090	10880	10880	10880	10880	544
487	20231227	122800	1464576370	10880	10880	10880	10880	1
488	20231227	122700	1464565490	10870	10890	10890	10870	23
489	20231227	122600	1464315200	10880	10870	10880	10870	350
490	20231227	122500	1460508700	10880	10890	10890	10880	379
491	20231227	122400	1456381410	10890	10880	10890	10870	163
492	20231227	122300	1454608060	10880	10880	10880	10880	218
493	20231227	122200	1452236220	10880	10880	10880	10880	1087
494	20231227	122100	1440409660	10880	10870	10880	10870	3288
495	20231227	122000	1404664350	10870	10860	10870	10860	292
496	20231227	121900	1401492740	10860	10860	10860	10860	10
497	20231227	121800	1401384140	10860	10860	10860	10860	113
498	20231227	121700	1400156960	10860	10850	10860	10850	9
499	20231227	121600	1400059300	10850	10850	10850	10850	428
500	20231227	121500	1395415500	10850	10840	10850	10840	10
501	20231227	121400	1395307050	10840	10860	10860	10840	2000
502	20231227	121300	1373607010	10870	10860	10870	10850	586
503	20231227	121200	1367248010	10860	10860	10860	10860	87
504	20231227	121100	1366303190	10860	10860	10860	10860	0
505	20231227	121000	1366303190	10860	10860	10860	10850	61
506	20231227	120900	1365640750	10850	10860	10860	10850	110
507	20231227	120800	1364446650	10850	10860	10860	10850	256
508	20231227	120700	1361667000	10860	10860	10860	10860	70
509	20231227	120600	1360906800	10860	10860	10860	10850	129
510	20231227	120500	1359506860	10860	10860	10860	10860	1
511	20231227	120400	1359496000	10860	10860	10860	10860	0
512	20231227	120300	1359496000	10860	10860	10860	10860	84
513	20231227	120200	1358583760	10860	10870	10870	10850	364
514	20231227	120100	1354632020	10870	10870	10870	10870	30
515	20231227	120000	1354305920	10860	10860	10860	10860	0
516	20231227	115900	1354305920	10860	10860	10860	10850	531
517	20231227	115800	1348540410	10860	10850	10860	10850	353
518	20231227	115700	1344710330	10860	10850	10860	10850	351
519	20231227	115600	1340901970	10860	10860	10860	10860	2
520	20231227	115500	1340880250	10860	10850	10860	10850	3
521	20231227	115400	1340847680	10860	10860	10860	10860	1
522	20231227	115300	1340836820	10860	10860	10860	10860	49
523	20231227	115200	1340304680	10850	10860	10860	10850	299
524	20231227	115100	1337058360	10870	10870	10870	10870	0
525	20231227	115000	1337058360	10870	10870	10870	10860	318
526	20231227	114900	1333601710	10870	10870	10870	10870	10
527	20231227	114800	1333493010	10860	10860	10860	10860	238
528	20231227	114700	1330908330	10850	10850	10850	10850	11
529	20231227	114600	1330788980	10860	10860	10860	10860	9
530	20231227	114500	1330691240	10860	10860	10860	10860	2
531	20231227	114400	1330669520	10860	10870	10870	10860	211
532	20231227	114300	1328377570	10860	10860	10860	10860	51
533	20231227	114200	1327823710	10870	10870	10870	10870	0
534	20231227	114100	1327823710	10870	10860	10870	10860	100
535	20231227	114000	1326737050	10860	10860	10860	10860	966
536	20231227	113900	1316246290	10860	10870	10870	10860	31
537	20231227	113800	1315909620	10870	10870	10870	10870	21
538	20231227	113700	1315681350	10880	10860	10880	10860	47
539	20231227	113600	1315170910	10860	10860	10860	10860	3
540	20231227	113500	1315138330	10860	10860	10860	10860	130
541	20231227	113400	1313726530	10880	10880	10880	10880	0
542	20231227	113300	1313726530	10880	10880	10880	10880	2
543	20231227	113200	1313704770	10880	10860	10880	10860	1207
544	20231227	113100	1300596230	10870	10860	10870	10860	651
545	20231227	113000	1293520070	10860	10870	10870	10860	135
546	20231227	112900	1292052770	10870	10860	10870	10860	2
547	20231227	112800	1292031040	10870	10870	10880	10870	846
548	20231227	112700	1282833820	10880	10870	10880	10870	553
549	20231227	112600	1276817260	10870	10880	10880	10870	11
550	20231227	112500	1276697680	10880	10870	10880	10870	307
551	20231227	112400	1273359520	10880	10870	10880	10870	568
552	20231227	112300	1267185350	10880	10870	10880	10870	104
553	20231227	112200	1266054840	10870	10870	10870	10870	872
554	20231227	112100	1256576200	10870	10870	10870	10860	509
555	20231227	112000	1251043410	10870	10870	10870	10860	503
556	20231227	111900	1245580760	10860	10860	10860	10860	27
557	20231227	111800	1245287540	10860	10860	10860	10860	73
558	20231227	111700	1244494760	10870	10870	10870	10870	45
559	20231227	111600	1244005610	10850	10860	10870	10850	195
560	20231227	111500	1241888220	10860	10850	10860	10850	148
561	20231227	111400	1240281540	10850	10860	10860	10850	23
562	20231227	111300	1240031960	10860	10870	10870	10860	28
563	20231227	111200	1239727630	10850	10860	10860	10850	317
564	20231227	111100	1236287060	10870	10870	10870	10850	27
565	20231227	111000	1235993610	10870	10870	10870	10870	30
566	20231227	110900	1235667510	10870	10870	10870	10870	152
567	20231227	110800	1234015270	10840	10870	10870	10840	735
568	20231227	110700	1226042290	10840	10870	10870	10840	506
569	20231227	110600	1220557070	10880	10860	10880	10860	5384
570	20231227	110500	1162035780	10850	10840	10850	10830	843
571	20231227	110400	1152892050	10840	10840	10840	10840	59
572	20231227	110300	1152252490	10840	10840	10850	10830	397
573	20231227	110200	1147947550	10800	10830	10830	10800	8305
574	20231227	110100	1058194080	10830	10840	10840	10830	338
575	20231227	110000	1054531940	10840	10840	10840	10840	61
576	20231227	105900	1053870700	10850	10850	10850	10850	10
577	20231227	105800	1053762200	10850	10840	10850	10840	100
578	20231227	105700	1052678190	10840	10840	10840	10830	591
579	20231227	105600	1046275050	10840	10840	10840	10840	260
580	20231227	105500	1043456650	10840	10840	10840	10840	51
581	20231227	105400	1042903810	10840	10840	10840	10840	1
582	20231227	105300	1042892970	10840	10830	10840	10830	177
583	20231227	105200	1040974540	10840	10840	10840	10840	530
584	20231227	105100	1035229340	10840	10850	10850	10840	502
585	20231227	105000	1029782760	10850	10850	10860	10850	367
586	20231227	104900	1025800470	10850	10860	10860	10850	130
587	20231227	104800	1024389170	10860	10850	10860	10850	285
588	20231227	104700	1021295640	10850	10850	10850	10850	285
589	20231227	104600	1018203390	10850	10850	10850	10850	470
590	20231227	104500	1013103890	10850	10850	10850	10850	543
591	20231227	104400	1007212340	10850	10840	10850	10840	111
592	20231227	104300	1006008000	10840	10840	10840	10840	100
593	20231227	104200	1004924000	10850	10850	10850	10830	335
594	20231227	104100	1001292340	10840	10840	10840	10840	467
595	20231227	104000	996230060	10840	10840	10840	10840	7
596	20231227	103900	996154180	10850	10840	10850	10840	261
597	20231227	103800	993323010	10840	10840	10840	10830	225
598	20231227	103700	990885270	10850	10840	10850	10840	196
599	20231227	103600	988759490	10840	10840	10840	10840	19
600	20231227	103500	988553530	10850	10840	10850	10840	51
601	20231227	103400	988000680	10840	10840	10850	10840	103
602	20231227	103300	986884140	10840	10850	10850	10830	59
603	20231227	103200	986244200	10850	10840	10850	10840	155
604	20231227	103100	984562540	10840	10840	10840	10840	2
605	20231227	103000	984540860	10830	10840	10840	10830	249
606	20231227	102900	981842200	10840	10830	10840	10830	112
607	20231227	102800	980628220	10830	10830	10830	10830	125
608	20231227	102700	979274470	10830	10830	10850	10820	161
609	20231227	102600	977531130	10820	10820	10820	10810	278
610	20231227	102500	974523670	10800	10810	10810	10800	1383
611	20231227	102400	959582470	10810	10810	10810	10800	313
612	20231227	102300	956199830	10810	10810	10810	10800	314
613	20231227	102200	952805990	10810	10810	10810	10810	130
614	20231227	102100	951400690	10810	10810	10810	10810	178
615	20231227	102000	949476510	10810	10800	10810	10800	70
616	20231227	101900	948720500	10800	10810	10810	10800	607
617	20231227	101800	942164860	10810	10810	10810	10810	52
618	20231227	101700	941602740	10800	10810	10810	10800	1259
619	20231227	101600	928003160	10810	10820	10820	10810	30
620	20231227	101500	927678770	10820	10820	10830	10820	175
621	20231227	101400	925785260	10820	10820	10820	10820	86
622	20231227	101300	924854740	10820	10830	10830	10820	427
623	20231227	101200	920234020	10850	10850	10850	10850	20
624	20231227	101100	920017020	10850	10850	10850	10850	190
625	20231227	101000	917955520	10830	10820	10830	10820	1135
626	20231227	100900	905665690	10820	10830	10830	10820	56
627	20231227	100800	905059310	10830	10840	10840	10830	1244
628	20231227	100700	891581240	10840	10860	10860	10840	945
629	20231227	100600	881326900	10860	10860	10860	10850	500
630	20231227	100500	875897700	10860	10850	10860	10850	161
631	20231227	100400	874150730	10850	10860	10860	10850	739
632	20231227	100300	866129630	10860	10860	10860	10850	988
633	20231227	100200	855409070	10860	10870	10870	10850	171
634	20231227	100100	853553310	10850	10850	10870	10840	1266
635	20231227	100000	839823950	10850	10870	10870	10850	239
636	20231227	095900	837230660	10870	10850	10870	10850	1022
637	20231227	095800	826133990	10850	10820	10850	10820	2985
638	20231227	095700	793789110	10820	10800	10820	10800	767
639	20231227	095600	785496680	10800	10800	10800	10800	18
640	20231227	095500	785302280	10800	10790	10820	10790	982
641	20231227	095400	774695880	10760	10760	10760	10760	539
642	20231227	095300	768896240	10800	10750	10800	10740	1150
643	20231227	095200	756521000	10760	10790	10790	10750	2228
644	20231227	095100	732542270	10790	10780	10790	10780	540
645	20231227	095000	726719660	10770	10770	10770	10770	240
646	20231227	094900	724134860	10770	10760	10770	10760	426
647	20231227	094800	719550970	10750	10750	10760	10750	1311
648	20231227	094700	705448320	10750	10780	10780	10750	1141
649	20231227	094600	693174220	10780	10790	10790	10780	951
650	20231227	094500	682921080	10790	10790	10790	10780	87
651	20231227	094400	681982850	10780	10790	10790	10780	2573
652	20231227	094300	654225950	10800	10800	10800	10800	99
653	20231227	094200	653156750	10800	10800	10800	10800	462
654	20231227	094100	648167150	10800	10830	10830	10800	943
655	20231227	094000	637975280	10830	10830	10830	10830	1
656	20231227	093900	637964450	10810	10810	10830	10800	1557
657	20231227	093800	621131480	10800	10800	10800	10800	2971
658	20231227	093700	589044680	10800	10800	10800	10800	776
659	20231227	093600	580663880	10800	10810	10810	10800	1817
660	20231227	093500	561040250	10800	10810	10820	10800	1158
661	20231227	093400	548525490	10820	10830	10840	10820	2040
662	20231227	093300	526437810	10840	10840	10840	10830	346
663	20231227	093200	522689590	10840	10840	10840	10830	172
664	20231227	093100	520825570	10840	10840	10850	10840	1359
665	20231227	093000	506093630	10850	10850	10850	10840	184
666	20231227	092900	504098250	10850	10870	10870	10850	65
667	20231227	092800	503392760	10870	10870	10870	10830	2014
668	20231227	092700	481565310	10870	10870	10870	10870	38
669	20231227	092600	481152250	10880	10840	10880	10840	817
670	20231227	092500	472282920	10840	10830	10840	10830	1024
671	20231227	092400	461186390	10840	10850	10850	10840	409
672	20231227	092300	456752820	10850	10850	10850	10850	53
673	20231227	092200	456177770	10840	10840	10840	10830	1877
674	20231227	092100	435834020	10840	10870	10870	10840	774
675	20231227	092000	427435490	10870	10870	10870	10870	111
676	20231227	091900	426228920	10870	10880	10880	10870	815
677	20231227	091800	417368890	10880	10880	10880	10870	287
678	20231227	091700	414247460	10870	10880	10890	10870	365
679	20231227	091600	410274360	10890	10910	10910	10890	1092
680	20231227	091500	398366060	10920	10920	10930	10920	267
681	20231227	091400	395450210	10910	10920	10920	10900	2275
682	20231227	091300	370642870	10910	10910	10930	10910	1118
683	20231227	091200	358439270	10900	10870	10900	10860	2590
684	20231227	091100	330223380	10870	10910	10930	10860	3464
685	20231227	091000	292467600	10920	10890	10920	10890	1701
686	20231227	090900	273928400	10890	10890	10890	10880	111
687	20231227	090800	272719620	10860	10850	10860	10850	244
688	20231227	090700	270069810	10860	10850	10900	10840	1827
689	20231227	090600	250212600	10890	10890	10900	10830	2463
690	20231227	090500	223472790	10890	10860	10900	10860	1847
691	20231227	090400	203386470	10840	10860	10880	10840	971
692	20231227	090300	192840160	10860	10790	10860	10790	1376
693	20231227	090200	177940150	10790	10810	10850	10790	5328
694	20231227	090100	120393610	10810	10850	10850	10780	751
695	20231227	090000	112267660	10750	10790	10860	10740	10368