KissMeData/293480/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	205200	698703960	13920	13920	13920	13920	105
3	20231227	205100	698703960	13920	13920	13920	13920	0
4	20231227	205000	698703960	13920	13920	13920	13920	0
5	20231227	204900	698703960	13920	13920	13920	13920	0
6	20231227	204800	698703960	13920	13920	13920	13920	0
7	20231227	204700	698703960	13920	13920	13920	13920	0
8	20231227	204600	698703960	13920	13920	13920	13920	0
9	20231227	204500	698703960	13920	13920	13920	13920	0
10	20231227	204400	698703960	13920	13920	13920	13920	0
11	20231227	204300	698703960	13920	13920	13920	13920	0
12	20231227	204200	698703960	13920	13920	13920	13920	0
13	20231227	204100	698703960	13920	13920	13920	13920	0
14	20231227	204000	698703960	13920	13920	13920	13920	0
15	20231227	203900	698703960	13920	13920	13920	13920	0
16	20231227	203800	698703960	13920	13920	13920	13920	0
17	20231227	203700	698703960	13920	13920	13920	13920	0
18	20231227	203600	698703960	13920	13920	13920	13920	0
19	20231227	203500	698703960	13920	13920	13920	13920	0
20	20231227	203400	698703960	13920	13920	13920	13920	0
21	20231227	203300	698703960	13920	13920	13920	13920	0
22	20231227	203200	698703960	13920	13920	13920	13920	0
23	20231227	203100	698703960	13920	13920	13920	13920	0
24	20231227	203000	698703960	13920	13920	13920	13920	0
25	20231227	202900	698703960	13920	13920	13920	13920	0
26	20231227	202800	698703960	13920	13920	13920	13920	0
27	20231227	202700	698703960	13920	13920	13920	13920	0
28	20231227	202600	698703960	13920	13920	13920	13920	0
29	20231227	202500	698703960	13920	13920	13920	13920	0
30	20231227	202400	698703960	13920	13920	13920	13920	0
31	20231227	202300	698703960	13920	13920	13920	13920	0
32	20231227	202200	698703960	13920	13920	13920	13920	105
33	20231227	202100	698703960	13920	13920	13920	13920	0
34	20231227	202000	698703960	13920	13920	13920	13920	0
35	20231227	201900	698703960	13920	13920	13920	13920	0
36	20231227	201800	698703960	13920	13920	13920	13920	0
37	20231227	201700	698703960	13920	13920	13920	13920	0
38	20231227	201600	698703960	13920	13920	13920	13920	0
39	20231227	201500	698703960	13920	13920	13920	13920	0
40	20231227	201400	698703960	13920	13920	13920	13920	0
41	20231227	201300	698703960	13920	13920	13920	13920	0
42	20231227	201200	698703960	13920	13920	13920	13920	0
43	20231227	201100	698703960	13920	13920	13920	13920	0
44	20231227	201000	698703960	13920	13920	13920	13920	0
45	20231227	200900	698703960	13920	13920	13920	13920	0
46	20231227	200800	698703960	13920	13920	13920	13920	0
47	20231227	200700	698703960	13920	13920	13920	13920	0
48	20231227	200600	698703960	13920	13920	13920	13920	0
49	20231227	200500	698703960	13920	13920	13920	13920	0
50	20231227	200400	698703960	13920	13920	13920	13920	0
51	20231227	200300	698703960	13920	13920	13920	13920	0
52	20231227	200200	698703960	13920	13920	13920	13920	0
53	20231227	200100	698703960	13920	13920	13920	13920	0
54	20231227	200000	698703960	13920	13920	13920	13920	0
55	20231227	195900	698703960	13920	13920	13920	13920	0
56	20231227	195800	698703960	13920	13920	13920	13920	0
57	20231227	195700	698703960	13920	13920	13920	13920	0
58	20231227	195600	698703960	13920	13920	13920	13920	0
59	20231227	195500	698703960	13920	13920	13920	13920	0
60	20231227	195400	698703960	13920	13920	13920	13920	0
61	20231227	195300	698703960	13920	13920	13920	13920	0
62	20231227	195200	698703960	13920	13920	13920	13920	105
63	20231227	195100	698703960	13920	13920	13920	13920	0
64	20231227	195000	698703960	13920	13920	13920	13920	0
65	20231227	194900	698703960	13920	13920	13920	13920	0
66	20231227	194800	698703960	13920	13920	13920	13920	0
67	20231227	194700	698703960	13920	13920	13920	13920	0
68	20231227	194600	698703960	13920	13920	13920	13920	0
69	20231227	194500	698703960	13920	13920	13920	13920	0
70	20231227	194400	698703960	13920	13920	13920	13920	0
71	20231227	194300	698703960	13920	13920	13920	13920	0
72	20231227	194200	698703960	13920	13920	13920	13920	0
73	20231227	194100	698703960	13920	13920	13920	13920	0
74	20231227	194000	698703960	13920	13920	13920	13920	0
75	20231227	193900	698703960	13920	13920	13920	13920	0
76	20231227	193800	698703960	13920	13920	13920	13920	0
77	20231227	193700	698703960	13920	13920	13920	13920	0
78	20231227	193600	698703960	13920	13920	13920	13920	0
79	20231227	193500	698703960	13920	13920	13920	13920	0
80	20231227	193400	698703960	13920	13920	13920	13920	0
81	20231227	193300	698703960	13920	13920	13920	13920	0
82	20231227	193200	698703960	13920	13920	13920	13920	0
83	20231227	193100	698703960	13920	13920	13920	13920	0
84	20231227	193000	698703960	13920	13920	13920	13920	0
85	20231227	192900	698703960	13920	13920	13920	13920	0
86	20231227	192800	698703960	13920	13920	13920	13920	0
87	20231227	192700	698703960	13920	13920	13920	13920	0
88	20231227	192600	698703960	13920	13920	13920	13920	0
89	20231227	192500	698703960	13920	13920	13920	13920	0
90	20231227	192400	698703960	13920	13920	13920	13920	0
91	20231227	192300	698703960	13920	13920	13920	13920	0
92	20231227	192200	698703960	13920	13920	13920	13920	105
93	20231227	192100	698703960	13920	13920	13920	13920	0
94	20231227	192000	698703960	13920	13920	13920	13920	0
95	20231227	191900	698703960	13920	13920	13920	13920	0
96	20231227	191800	698703960	13920	13920	13920	13920	0
97	20231227	191700	698703960	13920	13920	13920	13920	0
98	20231227	191600	698703960	13920	13920	13920	13920	0
99	20231227	191500	698703960	13920	13920	13920	13920	0
100	20231227	191400	698703960	13920	13920	13920	13920	0
101	20231227	191300	698703960	13920	13920	13920	13920	0
102	20231227	191200	698703960	13920	13920	13920	13920	0
103	20231227	191100	698703960	13920	13920	13920	13920	0
104	20231227	191000	698703960	13920	13920	13920	13920	0
105	20231227	190900	698703960	13920	13920	13920	13920	0
106	20231227	190800	698703960	13920	13920	13920	13920	0
107	20231227	190700	698703960	13920	13920	13920	13920	0
108	20231227	190600	698703960	13920	13920	13920	13920	0
109	20231227	190500	698703960	13920	13920	13920	13920	0
110	20231227	190400	698703960	13920	13920	13920	13920	0
111	20231227	190300	698703960	13920	13920	13920	13920	0
112	20231227	190200	698703960	13920	13920	13920	13920	0
113	20231227	190100	698703960	13920	13920	13920	13920	0
114	20231227	190000	698703960	13920	13920	13920	13920	0
115	20231227	185900	698703960	13920	13920	13920	13920	0
116	20231227	185800	698703960	13920	13920	13920	13920	0
117	20231227	185700	698703960	13920	13920	13920	13920	0
118	20231227	185600	698703960	13920	13920	13920	13920	0
119	20231227	185500	698703960	13920	13920	13920	13920	0
120	20231227	185400	698703960	13920	13920	13920	13920	0
121	20231227	185300	698703960	13920	13920	13920	13920	0
122	20231227	185200	698703960	13920	13920	13920	13920	105
123	20231227	185100	698703960	13920	13920	13920	13920	0
124	20231227	185000	698703960	13920	13920	13920	13920	0
125	20231227	184900	698703960	13920	13920	13920	13920	0
126	20231227	184800	698703960	13920	13920	13920	13920	0
127	20231227	184700	698703960	13920	13920	13920	13920	0
128	20231227	184600	698703960	13920	13920	13920	13920	0
129	20231227	184500	698703960	13920	13920	13920	13920	0
130	20231227	184400	698703960	13920	13920	13920	13920	0
131	20231227	184300	698703960	13920	13920	13920	13920	0
132	20231227	184200	698703960	13920	13920	13920	13920	0
133	20231227	184100	698703960	13920	13920	13920	13920	0
134	20231227	184000	698703960	13920	13920	13920	13920	0
135	20231227	183900	698703960	13920	13920	13920	13920	0
136	20231227	183800	698703960	13920	13920	13920	13920	0
137	20231227	183700	698703960	13920	13920	13920	13920	0
138	20231227	183600	698703960	13920	13920	13920	13920	0
139	20231227	183500	698703960	13920	13920	13920	13920	0
140	20231227	183400	698703960	13920	13920	13920	13920	0
141	20231227	183300	698703960	13920	13920	13920	13920	0
142	20231227	183200	698703960	13920	13920	13920	13920	0
143	20231227	183100	698703960	13920	13920	13920	13920	0
144	20231227	183000	698703960	13920	13920	13920	13920	0
145	20231227	182900	698703960	13920	13920	13920	13920	0
146	20231227	182800	698703960	13920	13920	13920	13920	0
147	20231227	182700	698703960	13920	13920	13920	13920	0
148	20231227	182600	698703960	13920	13920	13920	13920	0
149	20231227	182500	698703960	13920	13920	13920	13920	0
150	20231227	182400	698703960	13920	13920	13920	13920	0
151	20231227	182300	698703960	13920	13920	13920	13920	0
152	20231227	182200	698703960	13920	13920	13920	13920	105
153	20231227	182100	698703960	13920	13920	13920	13920	0
154	20231227	182000	698703960	13920	13920	13920	13920	0
155	20231227	181900	698703960	13920	13920	13920	13920	0
156	20231227	181800	698703960	13920	13920	13920	13920	0
157	20231227	181700	698703960	13920	13920	13920	13920	0
158	20231227	181600	698703960	13920	13920	13920	13920	0
159	20231227	181500	698703960	13920	13920	13920	13920	0
160	20231227	181400	698703960	13920	13920	13920	13920	0
161	20231227	181300	698703960	13920	13920	13920	13920	0
162	20231227	181200	698703960	13920	13920	13920	13920	0
163	20231227	181100	698703960	13920	13920	13920	13920	0
164	20231227	181000	698703960	13920	13920	13920	13920	0
165	20231227	180900	698703960	13920	13920	13920	13920	0
166	20231227	180800	698703960	13920	13920	13920	13920	0
167	20231227	180700	698703960	13920	13920	13920	13920	0
168	20231227	180600	698703960	13920	13920	13920	13920	0
169	20231227	180500	698703960	13920	13920	13920	13920	0
170	20231227	180400	698703960	13920	13920	13920	13920	0
171	20231227	180300	698703960	13920	13920	13920	13920	0
172	20231227	180200	698703960	13920	13920	13920	13920	0
173	20231227	180100	698703960	13920	13920	13920	13920	0
174	20231227	180000	698703960	13920	13920	13920	13920	0
175	20231227	175900	698703960	13920	13920	13920	13920	0
176	20231227	175800	698703960	13920	13920	13920	13920	0
177	20231227	175700	698703960	13920	13920	13920	13920	0
178	20231227	175600	698703960	13920	13920	13920	13920	0
179	20231227	175500	698703960	13920	13920	13920	13920	0
180	20231227	175400	698703960	13920	13920	13920	13920	0
181	20231227	175300	698703960	13920	13920	13920	13920	0
182	20231227	175200	698703960	13920	13920	13920	13920	105
183	20231227	175100	698703960	13920	13920	13920	13920	0
184	20231227	175000	698703960	13920	13920	13920	13920	0
185	20231227	174900	698703960	13920	13920	13920	13920	0
186	20231227	174800	698703960	13920	13920	13920	13920	0
187	20231227	174700	698703960	13920	13920	13920	13920	0
188	20231227	174600	698703960	13920	13920	13920	13920	0
189	20231227	174500	698703960	13920	13920	13920	13920	0
190	20231227	174400	698703960	13920	13920	13920	13920	0
191	20231227	174300	698703960	13920	13920	13920	13920	0
192	20231227	174200	698703960	13920	13920	13920	13920	0
193	20231227	174100	698703960	13920	13920	13920	13920	0
194	20231227	174000	698703960	13920	13920	13920	13920	0
195	20231227	173900	698703960	13920	13920	13920	13920	0
196	20231227	173800	698703960	13920	13920	13920	13920	0
197	20231227	173700	698703960	13920	13920	13920	13920	0
198	20231227	173600	698703960	13920	13920	13920	13920	0
199	20231227	173500	698703960	13920	13920	13920	13920	0
200	20231227	173400	698703960	13920	13920	13920	13920	0
201	20231227	173300	698703960	13920	13920	13920	13920	0
202	20231227	173200	698703960	13920	13920	13920	13920	0
203	20231227	173100	698703960	13920	13920	13920	13920	0
204	20231227	173000	698703960	13920	13920	13920	13920	0
205	20231227	172900	698703960	13920	13920	13920	13920	0
206	20231227	172800	698703960	13920	13920	13920	13920	0
207	20231227	172700	698703960	13920	13920	13920	13920	0
208	20231227	172600	698703960	13920	13920	13920	13920	0
209	20231227	172500	698703960	13920	13920	13920	13920	0
210	20231227	172400	698703960	13920	13920	13920	13920	0
211	20231227	172300	698703960	13920	13920	13920	13920	0
212	20231227	172200	698703960	13920	13920	13920	13920	105
213	20231227	172100	698703960	13920	13920	13920	13920	0
214	20231227	172000	698703960	13920	13920	13920	13920	0
215	20231227	171900	698703960	13920	13920	13920	13920	0
216	20231227	171800	698703960	13920	13920	13920	13920	0
217	20231227	171700	698703960	13920	13920	13920	13920	0
218	20231227	171600	698703960	13920	13920	13920	13920	0
219	20231227	171500	698703960	13920	13920	13920	13920	0
220	20231227	171400	698703960	13920	13920	13920	13920	0
221	20231227	171300	698703960	13920	13920	13920	13920	0
222	20231227	171200	698703960	13920	13920	13920	13920	0
223	20231227	171100	698703960	13920	13920	13920	13920	0
224	20231227	171000	698703960	13920	13920	13920	13920	0
225	20231227	170900	698703960	13920	13920	13920	13920	0
226	20231227	170800	698703960	13920	13920	13920	13920	0
227	20231227	170700	698703960	13920	13920	13920	13920	0
228	20231227	170600	698703960	13920	13920	13920	13920	0
229	20231227	170500	698703960	13920	13920	13920	13920	0
230	20231227	170400	698703960	13920	13920	13920	13920	0
231	20231227	170300	698703960	13920	13920	13920	13920	0
232	20231227	170200	698703960	13920	13920	13920	13920	0
233	20231227	170100	698703960	13920	13920	13920	13920	0
234	20231227	170000	698703960	13920	13920	13920	13920	0
235	20231227	165900	698703960	13920	13920	13920	13920	0
236	20231227	165800	698703960	13920	13920	13920	13920	0
237	20231227	165700	698703960	13920	13920	13920	13920	0
238	20231227	165600	698703960	13920	13920	13920	13920	0
239	20231227	165500	698703960	13920	13920	13920	13920	0
240	20231227	165400	698703960	13920	13920	13920	13920	0
241	20231227	165300	698703960	13920	13920	13920	13920	0
242	20231227	165200	698703960	13920	13920	13920	13920	105
243	20231227	165100	698703960	13920	13920	13920	13920	0
244	20231227	165000	698703960	13920	13920	13920	13920	0
245	20231227	164900	698703960	13920	13920	13920	13920	0
246	20231227	164800	698703960	13920	13920	13920	13920	0
247	20231227	164700	698703960	13920	13920	13920	13920	0
248	20231227	164600	698703960	13920	13920	13920	13920	0
249	20231227	164500	698703960	13920	13920	13920	13920	0
250	20231227	164400	698703960	13920	13920	13920	13920	0
251	20231227	164300	698703960	13920	13920	13920	13920	0
252	20231227	164200	698703960	13920	13920	13920	13920	0
253	20231227	164100	698703960	13920	13920	13920	13920	0
254	20231227	164000	698703960	13920	13920	13920	13920	0
255	20231227	163900	698703960	13920	13920	13920	13920	0
256	20231227	163800	698703960	13920	13920	13920	13920	0
257	20231227	163700	698703960	13920	13920	13920	13920	0
258	20231227	163600	698703960	13920	13920	13920	13920	0
259	20231227	163500	698703960	13920	13920	13920	13920	0
260	20231227	163400	698703960	13920	13920	13920	13920	0
261	20231227	163300	698703960	13920	13920	13920	13920	0
262	20231227	163200	698703960	13920	13920	13920	13920	0
263	20231227	163100	698703960	13920	13920	13920	13920	0
264	20231227	163000	698703960	13920	13920	13920	13920	0
265	20231227	162900	698703960	13920	13920	13920	13920	0
266	20231227	162800	698703960	13920	13920	13920	13920	0
267	20231227	162700	698703960	13920	13920	13920	13920	0
268	20231227	162600	698703960	13920	13920	13920	13920	0
269	20231227	162500	698703960	13920	13920	13920	13920	0
270	20231227	162400	698703960	13920	13920	13920	13920	0
271	20231227	162300	698703960	13920	13920	13920	13920	0
272	20231227	162200	698703960	13920	13920	13920	13920	105
273	20231227	162100	698703960	13920	13920	13920	13920	0
274	20231227	162000	698703960	13920	13920	13920	13920	0
275	20231227	161900	698703960	13920	13920	13920	13920	0
276	20231227	161800	698703960	13920	13920	13920	13920	0
277	20231227	161700	698703960	13920	13920	13920	13920	0
278	20231227	161600	698703960	13920	13920	13920	13920	0
279	20231227	161500	698703960	13920	13920	13920	13920	0
280	20231227	161400	698703960	13920	13920	13920	13920	0
281	20231227	161300	698703960	13920	13920	13920	13920	0
282	20231227	161200	698703960	13920	13920	13920	13920	0
283	20231227	161100	698703960	13920	13920	13920	13920	0
284	20231227	161000	698703960	13920	13920	13920	13920	0
285	20231227	160900	698703960	13920	13920	13920	13920	0
286	20231227	160800	698703960	13920	13920	13920	13920	0
287	20231227	160700	698703960	13920	13920	13920	13920	0
288	20231227	160600	698703960	13920	13920	13920	13920	0
289	20231227	160500	698703960	13920	13920	13920	13920	0
290	20231227	160400	698703960	13920	13920	13920	13920	0
291	20231227	160300	698703960	13920	13920	13920	13920	0
292	20231227	160200	698703960	13920	13920	13920	13920	0
293	20231227	160100	698703960	13920	13920	13920	13920	0
294	20231227	160000	698703960	13920	13920	13920	13920	0
295	20231227	155900	698703960	13920	13920	13920	13920	0
296	20231227	155800	698703960	13920	13920	13920	13920	0
297	20231227	155700	698703960	13920	13920	13920	13920	0
298	20231227	155600	698703960	13920	13920	13920	13920	0
299	20231227	155500	698703960	13920	13920	13920	13920	0
300	20231227	155400	698703960	13920	13920	13920	13920	0
301	20231227	155300	698703960	13920	13920	13920	13920	0
302	20231227	155200	698703960	13920	13920	13920	13920	105
303	20231227	155100	698703960	13920	13920	13920	13920	0
304	20231227	155000	698703960	13920	13920	13920	13920	0
305	20231227	154900	698703960	13920	13920	13920	13920	0
306	20231227	154800	698703960	13920	13920	13920	13920	0
307	20231227	154700	698703960	13920	13920	13920	13920	0
308	20231227	154600	698703960	13920	13920	13920	13920	0
309	20231227	154500	698703960	13920	13920	13920	13920	0
310	20231227	154400	698703960	13920	13920	13920	13920	0
311	20231227	154300	698703960	13920	13920	13920	13920	0
312	20231227	154200	698703960	13920	13920	13920	13920	0
313	20231227	154100	698703960	13920	13920	13920	13920	0
314	20231227	154000	698703960	13920	13920	13920	13920	0
315	20231227	153900	698703960	13920	13920	13920	13920	0
316	20231227	153800	698703960	13920	13920	13920	13920	0
317	20231227	153700	698703960	13920	13920	13920	13920	0
318	20231227	153600	698703960	13920	13920	13920	13920	0
319	20231227	153500	698703960	13920	13920	13920	13920	0
320	20231227	153400	698703960	13920	13920	13920	13920	0
321	20231227	153300	698703960	13920	13920	13920	13920	0
322	20231227	153200	698703960	13920	13920	13920	13920	0
323	20231227	153100	698703960	13920	13920	13920	13920	0
324	20231227	153000	698703960	13920	13920	13920	13920	105
325	20231227	152900	697242360	13890	13890	13890	13890	0
326	20231227	152800	697242360	13890	13890	13890	13890	0
327	20231227	152700	697242360	13890	13890	13890	13890	0
328	20231227	152600	697242360	13890	13890	13890	13890	0
329	20231227	152500	697242360	13890	13890	13890	13890	0
330	20231227	152400	697242360	13890	13890	13890	13890	0
331	20231227	152300	697242360	13890	13890	13890	13890	0
332	20231227	152200	697242360	13890	13890	13890	13890	0
333	20231227	152100	697242360	13890	13890	13890	13890	0
334	20231227	152000	697242360	13890	13890	13890	13890	0
335	20231227	151900	697242360	13890	13890	13890	13890	143
336	20231227	151800	695256090	13890	13920	13920	13890	11
337	20231227	151700	695103000	13900	13900	13900	13900	0
338	20231227	151600	695103000	13900	13930	13930	13900	4
339	20231227	151500	695047320	13930	13930	13930	13930	38
340	20231227	151400	694517980	13890	13930	13930	13890	31
341	20231227	151300	694086990	13890	13890	13890	13890	0
342	20231227	151200	694086990	13890	13890	13890	13890	0
343	20231227	151100	694086990	13890	13900	13900	13890	115
344	20231227	151000	692488530	13910	13920	13920	13910	326
345	20231227	150900	687953830	13930	13930	13930	13930	0
346	20231227	150800	687953830	13930	13930	13930	13930	0
347	20231227	150700	687953830	13930	13930	13930	13930	2
348	20231227	150600	687925970	13940	13940	13940	13940	0
349	20231227	150500	687925970	13940	13940	13940	13940	0
350	20231227	150400	687925970	13940	13940	13940	13940	0
351	20231227	150300	687925970	13940	13940	13940	13940	0
352	20231227	150200	687925970	13940	13940	13940	13940	1
353	20231227	150100	687912030	13910	13920	13920	13910	513
354	20231227	150000	680775150	13930	13910	13930	13910	27
355	20231227	145900	680399490	13920	13920	13920	13920	5
356	20231227	145800	680329890	13910	13910	13910	13910	31
357	20231227	145700	679898680	13920	13920	13920	13920	0
358	20231227	145600	679898680	13920	13920	13920	13920	11
359	20231227	145500	679745560	13920	13920	13920	13920	0
360	20231227	145400	679745560	13920	13920	13920	13920	0
361	20231227	145300	679745560	13920	13920	13920	13920	0
362	20231227	145200	679745560	13920	13920	13920	13920	30
363	20231227	145100	679327960	13930	13930	13930	13930	0
364	20231227	145000	679327960	13930	13930	13930	13930	0
365	20231227	144900	679327960	13930	13910	13930	13910	13
366	20231227	144800	679146890	13910	13910	13910	13910	0
367	20231227	144700	679146890	13910	13910	13910	13910	0
368	20231227	144600	679146890	13910	13910	13910	13910	0
369	20231227	144500	679146890	13910	13910	13910	13910	0
370	20231227	144400	679146890	13910	13910	13910	13910	5
371	20231227	144300	679077340	13910	13910	13910	13910	1
372	20231227	144200	679063430	13910	13910	13910	13910	0
373	20231227	144100	679063430	13910	13910	13910	13910	0
374	20231227	144000	679063430	13910	13910	13910	13910	0
375	20231227	143900	679063430	13910	13910	13910	13910	0
376	20231227	143800	679063430	13910	13910	13910	13910	10
377	20231227	143700	678924330	13920	13920	13920	13920	10
378	20231227	143600	678785130	13920	13920	13920	13920	0
379	20231227	143500	678785130	13920	13920	13920	13920	0
380	20231227	143400	678785130	13920	13920	13920	13920	0
381	20231227	143300	678785130	13920	13920	13920	13920	0
382	20231227	143200	678785130	13920	13920	13920	13920	21
383	20231227	143100	678492810	13920	13920	13920	13920	0
384	20231227	143000	678492810	13920	13920	13920	13920	0
385	20231227	142900	678492810	13920	13920	13920	13920	0
386	20231227	142800	678492810	13920	13920	13920	13920	0
387	20231227	142700	678492810	13920	13920	13920	13920	2
388	20231227	142600	678464970	13920	13920	13920	13920	1
389	20231227	142500	678451050	13920	13920	13920	13920	0
390	20231227	142400	678451050	13920	13920	13920	13920	12
391	20231227	142300	678284010	13920	13920	13920	13920	0
392	20231227	142200	678284010	13920	13920	13920	13920	10
393	20231227	142100	678144810	13910	13910	13910	13910	0
394	20231227	142000	678144810	13910	13930	13930	13910	371
395	20231227	141900	672983880	13950	13950	13950	13950	0
396	20231227	141800	672983880	13950	13950	13950	13950	2
397	20231227	141700	672955980	13910	13910	13910	13910	0
398	20231227	141600	672955980	13910	13910	13910	13910	0
399	20231227	141500	672955980	13910	13910	13910	13910	0
400	20231227	141400	672955980	13910	13910	13910	13910	0
401	20231227	141300	672955980	13910	13920	13920	13910	87
402	20231227	141200	671745610	13920	13920	13920	13920	130
403	20231227	141100	669936010	13910	13910	13910	13910	0
404	20231227	141000	669936010	13910	13910	13910	13910	0
405	20231227	140900	669936010	13910	13910	13910	13910	0
406	20231227	140800	669936010	13910	13910	13910	13910	0
407	20231227	140700	669936010	13910	13910	13910	13910	0
408	20231227	140600	669936010	13910	13910	13910	13910	0
409	20231227	140500	669936010	13910	13910	13910	13910	0
410	20231227	140400	669936010	13910	13910	13910	13910	0
411	20231227	140300	669936010	13910	13910	13910	13910	0
412	20231227	140200	669936010	13910	13910	13910	13910	0
413	20231227	140100	669936010	13910	13910	13910	13910	750
414	20231227	140000	659503510	13910	13910	13910	13910	288
415	20231227	135900	655497430	13870	13870	13870	13870	0
416	20231227	135800	655497430	13870	13870	13870	13870	0
417	20231227	135700	655497430	13870	13870	13870	13870	0
418	20231227	135600	655497430	13870	13870	13870	13870	0
419	20231227	135500	655497430	13870	13870	13870	13870	0
420	20231227	135400	655497430	13870	13870	13870	13870	0
421	20231227	135300	655497430	13870	13870	13870	13870	0
422	20231227	135200	655497430	13870	13870	13870	13870	0
423	20231227	135100	655497430	13870	13870	13870	13870	0
424	20231227	135000	655497430	13870	13870	13870	13870	0
425	20231227	134900	655497430	13870	13910	13910	13870	1210
426	20231227	134800	638692860	13950	13950	13950	13950	0
427	20231227	134700	638692860	13950	13950	13950	13950	0
428	20231227	134600	638692860	13950	13950	13950	13950	0
429	20231227	134500	638692860	13950	13950	13950	13950	0
430	20231227	134400	638692860	13950	13950	13950	13950	0
431	20231227	134300	638692860	13950	13950	13950	13950	0
432	20231227	134200	638692860	13950	13950	13950	13950	0
433	20231227	134100	638692860	13950	13950	13950	13950	0
434	20231227	134000	638692860	13950	13950	13950	13950	0
435	20231227	133900	638692860	13950	13950	13950	13950	11
436	20231227	133800	638539410	13950	13950	13950	13950	0
437	20231227	133700	638539410	13950	13950	13950	13950	0
438	20231227	133600	638539410	13950	13950	13950	13950	1
439	20231227	133500	638525460	13950	13950	13950	13950	0
440	20231227	133400	638525460	13950	13950	13950	13950	7
441	20231227	133300	638427810	13960	13960	13960	13960	0
442	20231227	133200	638427810	13960	13960	13960	13960	0
443	20231227	133100	638427810	13960	13960	13960	13960	0
444	20231227	133000	638427810	13960	13960	13960	13960	0
445	20231227	132900	638427810	13960	13960	13960	13960	0
446	20231227	132800	638427810	13960	13960	13960	13960	0
447	20231227	132700	638427810	13960	13960	13960	13960	0
448	20231227	132600	638427810	13960	13960	13960	13960	0
449	20231227	132500	638427810	13960	13960	13960	13960	2
450	20231227	132400	638399890	13900	13910	13910	13900	99
451	20231227	132300	637023780	13900	13900	13900	13900	0
452	20231227	132200	637023780	13900	13900	13900	13900	300
453	20231227	132100	632853780	13900	13900	13900	13900	2208
454	20231227	132000	602162580	13930	13930	13930	13930	76
455	20231227	131900	601103900	13930	13940	13980	13930	2700
456	20231227	131800	563487810	13970	13970	13980	13970	3030
457	20231227	131700	521158410	13930	13900	13930	13900	444
458	20231227	131600	514977090	13910	13850	13920	13850	2384
459	20231227	131500	481838630	13800	13800	13800	13800	865
460	20231227	131400	469901630	13800	13800	13800	13800	40
461	20231227	131300	469349630	13800	13800	13800	13800	92
462	20231227	131200	468080030	13800	13800	13800	13800	0
463	20231227	131100	468080030	13800	13800	13800	13800	10
464	20231227	131000	467942030	13800	13800	13800	13800	11
465	20231227	130900	467790230	13790	13790	13790	13790	3
466	20231227	130800	467748860	13780	13780	13780	13780	0
467	20231227	130700	467748860	13780	13830	13830	13780	1567
468	20231227	130600	446116180	13840	13840	13840	13840	0
469	20231227	130500	446116180	13840	13840	13840	13840	11
470	20231227	130400	445963940	13840	13840	13840	13840	31
471	20231227	130300	445534900	13840	13840	13840	13840	0
472	20231227	130200	445534900	13840	13840	13840	13840	0
473	20231227	130100	445534900	13840	13840	13840	13840	0
474	20231227	130000	445534900	13840	13860	13860	13840	750
475	20231227	125900	435148990	13870	13870	13870	13870	0
476	20231227	125800	435148990	13870	13870	13870	13870	24
477	20231227	125700	434816110	13870	13870	13870	13870	0
478	20231227	125600	434816110	13870	13870	13870	13870	0
479	20231227	125500	434816110	13870	13870	13870	13870	0
480	20231227	125400	434816110	13870	13880	13880	13870	244
481	20231227	125300	431431650	13880	13880	13880	13880	0
482	20231227	125200	431431650	13880	13880	13880	13880	0
483	20231227	125100	431431650	13880	13880	13880	13880	0
484	20231227	125000	431431650	13880	13890	13890	13880	419
485	20231227	124900	425613000	13900	13900	13900	13900	0
486	20231227	124800	425613000	13900	13900	13900	13900	0
487	20231227	124700	425613000	13900	13900	13900	13900	0
488	20231227	124600	425613000	13900	13900	13900	13900	130
489	20231227	124500	423806000	13900	13900	13900	13900	0
490	20231227	124400	423806000	13900	13900	13900	13900	0
491	20231227	124300	423806000	13900	13900	13900	13900	9
492	20231227	124200	423680900	13900	13900	13900	13900	0
493	20231227	124100	423680900	13900	13900	13900	13900	0
494	20231227	124000	423680900	13900	13900	13900	13900	0
495	20231227	123900	423680900	13900	13900	13900	13900	27
496	20231227	123800	423305600	13900	13900	13900	13900	123
497	20231227	123700	421595900	13900	13900	13900	13900	0
498	20231227	123600	421595900	13900	13900	13900	13900	0
499	20231227	123500	421595900	13900	13900	13900	13900	0
500	20231227	123400	421595900	13900	13900	13900	13900	0
501	20231227	123300	421595900	13900	13900	13900	13900	0
502	20231227	123200	421595900	13900	13900	13900	13900	0
503	20231227	123100	421595900	13900	13900	13900	13900	0
504	20231227	123000	421595900	13900	13900	13900	13900	0
505	20231227	122900	421595900	13900	13900	13900	13900	0
506	20231227	122800	421595900	13900	13900	13900	13900	0
507	20231227	122700	421595900	13900	13900	13900	13900	0
508	20231227	122600	421595900	13900	13900	13900	13900	40
509	20231227	122500	421039900	13900	13900	13900	13900	0
510	20231227	122400	421039900	13900	13900	13900	13900	20
511	20231227	122300	420761900	13920	13920	13920	13920	0
512	20231227	122200	420761900	13920	13920	13920	13920	0
513	20231227	122100	420761900	13920	13920	13920	13920	0
514	20231227	122000	420761900	13920	13920	13920	13920	2
515	20231227	121900	420734060	13890	13890	13890	13890	2
516	20231227	121800	420706280	13900	13900	13900	13900	500
517	20231227	121700	413756280	13920	13920	13920	13920	0
518	20231227	121600	413756280	13920	13920	13920	13920	3
519	20231227	121500	413714520	13900	13900	13900	13900	0
520	20231227	121400	413714520	13900	13900	13900	13900	0
521	20231227	121300	413714520	13900	13930	13930	13900	698
522	20231227	121200	404010580	13930	13930	13930	13930	0
523	20231227	121100	404010580	13930	13950	13950	13930	170
524	20231227	121000	401642190	13950	13950	13950	13950	30
525	20231227	120900	401223690	13950	13950	13950	13950	0
526	20231227	120800	401223690	13950	13950	13950	13950	0
527	20231227	120700	401223690	13950	13950	13950	13950	0
528	20231227	120600	401223690	13950	13950	13950	13950	0
529	20231227	120500	401223690	13950	13950	13950	13950	0
530	20231227	120400	401223690	13950	13950	13950	13950	0
531	20231227	120300	401223690	13950	13960	13960	13950	32
532	20231227	120200	400777180	14000	14000	14000	14000	0
533	20231227	120100	400777180	14000	14000	14000	14000	0
534	20231227	120000	400777180	14000	14000	14000	14000	0
535	20231227	115900	400777180	14000	14000	14000	14000	0
536	20231227	115800	400777180	14000	14000	14000	14000	0
537	20231227	115700	400777180	14000	14000	14000	14000	0
538	20231227	115600	400777180	14000	14000	14000	14000	0
539	20231227	115500	400777180	14000	14000	14000	14000	0
540	20231227	115400	400777180	14000	14000	14000	14000	0
541	20231227	115300	400777180	14000	14000	14000	14000	0
542	20231227	115200	400777180	14000	14000	14000	14000	0
543	20231227	115100	400777180	14000	14000	14000	14000	0
544	20231227	115000	400777180	14000	14000	14000	14000	0
545	20231227	114900	400777180	14000	14000	14000	14000	0
546	20231227	114800	400777180	14000	14000	14000	14000	0
547	20231227	114700	400777180	14000	14000	14000	14000	0
548	20231227	114600	400777180	14000	14000	14000	14000	0
549	20231227	114500	400777180	14000	14000	14000	14000	0
550	20231227	114400	400777180	14000	14000	14000	14000	0
551	20231227	114300	400777180	14000	14000	14000	14000	0
552	20231227	114200	400777180	14000	14000	14000	14000	0
553	20231227	114100	400777180	14000	14000	14000	14000	0
554	20231227	114000	400777180	14000	14000	14000	14000	0
555	20231227	113900	400777180	14000	14000	14000	14000	0
556	20231227	113800	400777180	14000	14000	14000	14000	0
557	20231227	113700	400777180	14000	14000	14000	14000	5
558	20231227	113600	400707180	14000	14000	14000	14000	1
559	20231227	113500	400693180	13990	13990	13990	13990	0
560	20231227	113400	400693180	13990	13990	13990	13990	0
561	20231227	113300	400693180	13990	13990	13990	13990	326
562	20231227	113200	396132440	14000	14000	14000	14000	0
563	20231227	113100	396132440	14000	14000	14000	14000	4
564	20231227	113000	396076440	13990	13970	13990	13970	674
565	20231227	112900	386649160	13930	13930	13930	13930	0
566	20231227	112800	386649160	13930	13930	13930	13930	0
567	20231227	112700	386649160	13930	13930	13930	13930	0
568	20231227	112600	386649160	13930	13930	13930	13930	0
569	20231227	112500	386649160	13930	13930	13930	13930	351
570	20231227	112400	381759730	13930	13930	13930	13930	0
571	20231227	112300	381759730	13930	13930	13930	13930	0
572	20231227	112200	381759730	13930	13930	13930	13930	0
573	20231227	112100	381759730	13930	13930	13930	13930	0
574	20231227	112000	381759730	13930	13930	13930	13930	0
575	20231227	111900	381759730	13930	13930	13930	13930	15
576	20231227	111800	381550780	13990	13990	13990	13990	0
577	20231227	111700	381550780	13990	13990	13990	13990	0
578	20231227	111600	381550780	13990	13990	13990	13990	0
579	20231227	111500	381550780	13990	13990	13990	13990	0
580	20231227	111400	381550780	13990	13990	13990	13990	0
581	20231227	111300	381550780	13990	13990	13990	13990	67
582	20231227	111200	380613450	13990	13940	13990	13940	2933
583	20231227	111100	339638790	13910	13910	13910	13910	0
584	20231227	111000	339638790	13910	13910	13910	13910	0
585	20231227	110900	339638790	13910	13910	13910	13910	0
586	20231227	110800	339638790	13910	13950	13950	13910	30
587	20231227	110700	339221010	13980	13980	13980	13980	0
588	20231227	110600	339221010	13980	13980	13980	13980	0
589	20231227	110500	339221010	13980	13980	13980	13980	0
590	20231227	110400	339221010	13980	13980	13980	13980	0
591	20231227	110300	339221010	13980	13960	13980	13960	500
592	20231227	110200	332232830	13940	13940	13940	13940	500
593	20231227	110100	325262830	13850	13850	13850	13850	0
594	20231227	110000	325262830	13850	13850	13850	13850	34
595	20231227	105900	324791930	13950	13950	13950	13950	0
596	20231227	105800	324791930	13950	13950	13950	13950	10
597	20231227	105700	324652430	13990	13980	13990	13980	500
598	20231227	105600	317657930	13990	13830	13990	13830	1412
599	20231227	105500	297981100	13830	13890	13890	13830	909
600	20231227	105400	285395000	13900	13900	13900	13900	1
601	20231227	105300	285381100	13900	13900	13900	13900	206
602	20231227	105200	282517700	13920	13920	13920	13920	0
603	20231227	105100	282517700	13920	13920	13920	13920	1
604	20231227	105000	282503780	13930	13930	13930	13920	5
605	20231227	104900	282434140	13900	13880	14000	13880	681
606	20231227	104800	272918650	13980	13980	13980	13980	0
607	20231227	104700	272918650	13980	13890	13990	13890	1430
608	20231227	104600	252954210	13840	13830	13840	13800	1377
609	20231227	104500	233948180	13830	13830	13830	13830	1
610	20231227	104400	233934350	13830	13830	13830	13830	0
611	20231227	104300	233934350	13830	13830	13830	13830	0
612	20231227	104200	233934350	13830	13830	13830	13830	0
613	20231227	104100	233934350	13830	13830	13830	13830	0
614	20231227	104000	233934350	13830	13830	13830	13830	0
615	20231227	103900	233934350	13830	13830	13830	13830	7
616	20231227	103800	233837540	13830	13830	13830	13830	2
617	20231227	103700	233809880	13830	13830	13830	13830	0
618	20231227	103600	233809880	13830	13830	13830	13830	0
619	20231227	103500	233809880	13830	13830	13830	13830	0
620	20231227	103400	233809880	13830	13830	13830	13830	0
621	20231227	103300	233809880	13830	13820	13830	13820	25
622	20231227	103200	233464310	13830	13830	13830	13830	9
623	20231227	103100	233339840	13830	13830	13830	13830	0
624	20231227	103000	233339840	13830	13830	13830	13830	206
625	20231227	102900	230490860	13840	13840	13840	13840	0
626	20231227	102800	230490860	13840	13830	13840	13830	10
627	20231227	102700	230352500	13800	13800	13800	13800	0
628	20231227	102600	230352500	13800	13800	13800	13800	1
629	20231227	102500	230338700	13830	13830	13830	13830	0
630	20231227	102400	230338700	13830	13830	13830	13830	0
631	20231227	102300	230338700	13830	13800	13830	13800	7
632	20231227	102200	230242040	13790	13790	13790	13790	0
633	20231227	102100	230242040	13790	13790	13790	13790	0
634	20231227	102000	230242040	13790	13790	13790	13790	10
635	20231227	101900	230104140	13790	13790	13790	13790	2
636	20231227	101800	230076560	13790	13790	13790	13790	1
637	20231227	101700	230062770	13780	13780	13780	13780	10
638	20231227	101600	229924970	13780	13780	13780	13780	90
639	20231227	101500	228684770	13770	13770	13770	13770	0
640	20231227	101400	228684770	13770	13770	13770	13770	0
641	20231227	101300	228684770	13770	13770	13770	13770	0
642	20231227	101200	228684770	13770	13770	13770	13770	20
643	20231227	101100	228409370	13770	13780	13780	13770	339
644	20231227	101000	223740840	13780	13780	13780	13780	235
645	20231227	100900	220502540	13780	13780	13780	13780	0
646	20231227	100800	220502540	13780	13790	13790	13780	275
647	20231227	100700	216712050	13800	13790	13800	13790	5
648	20231227	100600	216643060	13790	13790	13790	13790	12
649	20231227	100500	216477580	13780	13780	13780	13780	0
650	20231227	100400	216477580	13780	13780	13780	13780	727
651	20231227	100300	206459520	13770	13780	13780	13770	33
652	20231227	100200	206005010	13780	13800	13800	13780	59
653	20231227	100100	205191970	13770	13800	13800	13770	4
654	20231227	100000	205136830	13780	13780	13780	13780	4
655	20231227	095900	205081710	13790	13790	13800	13790	132
656	20231227	095800	203261420	13780	13780	13780	13780	19
657	20231227	095700	202999600	13770	13770	13770	13770	0
658	20231227	095600	202999600	13770	13770	13770	13770	0
659	20231227	095500	202999600	13770	13780	13780	13770	1502
660	20231227	095400	182314690	13780	13780	13780	13780	1
661	20231227	095300	182300910	13810	13810	13810	13810	0
662	20231227	095200	182300910	13810	13810	13810	13810	0
663	20231227	095100	182300910	13810	13810	13810	13810	51
664	20231227	095000	181596600	13780	13780	13780	13780	0
665	20231227	094900	181596600	13780	13780	13780	13780	1
666	20231227	094800	181582820	13770	13820	13820	13770	2399
667	20231227	094700	148504750	13820	13830	13830	13820	72
668	20231227	094600	147509600	13820	13820	13850	13820	4
669	20231227	094500	147454260	13820	13840	13850	13820	478
670	20231227	094400	140839000	13840	13850	13850	13840	58
671	20231227	094300	140035710	13850	13850	13850	13850	103
672	20231227	094200	138609160	13850	13870	13870	13850	653
673	20231227	094100	129559210	13870	13890	13890	13870	2
674	20231227	094000	129531450	13890	13860	13890	13850	221
675	20231227	093900	126469480	13880	13870	13880	13870	20
676	20231227	093800	126191980	13870	13880	13880	13870	11
677	20231227	093700	126039400	13880	13880	13880	13880	1
678	20231227	093600	126025520	13880	13940	13940	13880	626
679	20231227	093500	117325220	13940	13940	13940	13940	1
680	20231227	093400	117311280	13870	13870	13870	13870	0
681	20231227	093300	117311280	13870	13860	13870	13860	194
682	20231227	093200	114620700	13850	13870	13870	13850	58
683	20231227	093100	113816640	13880	13880	13880	13880	407
684	20231227	093000	108167480	13880	13920	13920	13880	855
685	20231227	092900	96291120	13940	13940	13940	13940	2
686	20231227	092800	96263240	13940	13940	13940	13940	0
687	20231227	092700	96263240	13940	13940	13940	13940	50
688	20231227	092600	95566240	13920	13920	13920	13920	8
689	20231227	092500	95454880	13910	13910	13910	13910	138
690	20231227	092400	93535300	13910	13910	13910	13910	0
691	20231227	092300	93535300	13910	13970	13970	13910	1069
692	20231227	092200	78646030	13970	13970	13970	13970	0
693	20231227	092100	78646030	13970	13970	13970	13970	2
694	20231227	092000	78618090	13970	13970	13970	13970	3
695	20231227	091900	78576180	13970	13970	13970	13970	10
696	20231227	091800	78436480	13970	13970	13970	13970	0
697	20231227	091700	78436480	13970	13970	13970	13970	0
698	20231227	091600	78436480	13970	13960	13970	13960	2
699	20231227	091500	78408550	13980	13950	13980	13910	1050
700	20231227	091400	63787620	13990	13990	13990	13990	0
701	20231227	091300	63787620	13990	13990	13990	13990	100
702	20231227	091200	62388620	13990	13990	13990	13990	1
703	20231227	091100	62374630	13950	13950	13950	13950	0
704	20231227	091000	62374630	13950	13970	13970	13950	946
705	20231227	090900	49169350	13980	14000	14000	13980	111
706	20231227	090800	47616550	14000	14000	14000	14000	1
707	20231227	090700	47602550	14000	14000	14000	13980	491
708	20231227	090600	40736550	14000	14000	14000	14000	232
709	20231227	090500	37488550	14000	14000	14050	14000	177
710	20231227	090400	35010500	14000	13950	14000	13950	246
711	20231227	090300	31566550	14050	14050	14050	14050	0
712	20231227	090200	31566550	14050	14050	14050	13950	502
713	20231227	090100	24554550	14000	14050	14050	13980	220
714	20231227	090000	21475400	14050	13970	14080	13970	1536