KissMeData/138080/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	201400	247400650	12650	12650	12650	12650	815
3	20231227	201300	247400650	12650	12650	12650	12650	0
4	20231227	201200	247400650	12650	12650	12650	12650	0
5	20231227	201100	247400650	12650	12650	12650	12650	0
6	20231227	201000	247400650	12650	12650	12650	12650	0
7	20231227	200900	247400650	12650	12650	12650	12650	0
8	20231227	200800	247400650	12650	12650	12650	12650	0
9	20231227	200700	247400650	12650	12650	12650	12650	0
10	20231227	200600	247400650	12650	12650	12650	12650	0
11	20231227	200500	247400650	12650	12650	12650	12650	0
12	20231227	200400	247400650	12650	12650	12650	12650	0
13	20231227	200300	247400650	12650	12650	12650	12650	0
14	20231227	200200	247400650	12650	12650	12650	12650	0
15	20231227	200100	247400650	12650	12650	12650	12650	0
16	20231227	200000	247400650	12650	12650	12650	12650	0
17	20231227	195900	247400650	12650	12650	12650	12650	0
18	20231227	195800	247400650	12650	12650	12650	12650	0
19	20231227	195700	247400650	12650	12650	12650	12650	0
20	20231227	195600	247400650	12650	12650	12650	12650	0
21	20231227	195500	247400650	12650	12650	12650	12650	0
22	20231227	195400	247400650	12650	12650	12650	12650	0
23	20231227	195300	247400650	12650	12650	12650	12650	0
24	20231227	195200	247400650	12650	12650	12650	12650	0
25	20231227	195100	247400650	12650	12650	12650	12650	0
26	20231227	195000	247400650	12650	12650	12650	12650	0
27	20231227	194900	247400650	12650	12650	12650	12650	0
28	20231227	194800	247400650	12650	12650	12650	12650	0
29	20231227	194700	247400650	12650	12650	12650	12650	0
30	20231227	194600	247400650	12650	12650	12650	12650	0
31	20231227	194500	247400650	12650	12650	12650	12650	0
32	20231227	194400	247400650	12650	12650	12650	12650	815
33	20231227	194300	247400650	12650	12650	12650	12650	0
34	20231227	194200	247400650	12650	12650	12650	12650	0
35	20231227	194100	247400650	12650	12650	12650	12650	0
36	20231227	194000	247400650	12650	12650	12650	12650	0
37	20231227	193900	247400650	12650	12650	12650	12650	0
38	20231227	193800	247400650	12650	12650	12650	12650	0
39	20231227	193700	247400650	12650	12650	12650	12650	0
40	20231227	193600	247400650	12650	12650	12650	12650	0
41	20231227	193500	247400650	12650	12650	12650	12650	0
42	20231227	193400	247400650	12650	12650	12650	12650	0
43	20231227	193300	247400650	12650	12650	12650	12650	0
44	20231227	193200	247400650	12650	12650	12650	12650	0
45	20231227	193100	247400650	12650	12650	12650	12650	0
46	20231227	193000	247400650	12650	12650	12650	12650	0
47	20231227	192900	247400650	12650	12650	12650	12650	0
48	20231227	192800	247400650	12650	12650	12650	12650	0
49	20231227	192700	247400650	12650	12650	12650	12650	0
50	20231227	192600	247400650	12650	12650	12650	12650	0
51	20231227	192500	247400650	12650	12650	12650	12650	0
52	20231227	192400	247400650	12650	12650	12650	12650	0
53	20231227	192300	247400650	12650	12650	12650	12650	0
54	20231227	192200	247400650	12650	12650	12650	12650	0
55	20231227	192100	247400650	12650	12650	12650	12650	0
56	20231227	192000	247400650	12650	12650	12650	12650	0
57	20231227	191900	247400650	12650	12650	12650	12650	0
58	20231227	191800	247400650	12650	12650	12650	12650	0
59	20231227	191700	247400650	12650	12650	12650	12650	0
60	20231227	191600	247400650	12650	12650	12650	12650	0
61	20231227	191500	247400650	12650	12650	12650	12650	0
62	20231227	191400	247400650	12650	12650	12650	12650	815
63	20231227	191300	247400650	12650	12650	12650	12650	0
64	20231227	191200	247400650	12650	12650	12650	12650	0
65	20231227	191100	247400650	12650	12650	12650	12650	0
66	20231227	191000	247400650	12650	12650	12650	12650	0
67	20231227	190900	247400650	12650	12650	12650	12650	0
68	20231227	190800	247400650	12650	12650	12650	12650	0
69	20231227	190700	247400650	12650	12650	12650	12650	0
70	20231227	190600	247400650	12650	12650	12650	12650	0
71	20231227	190500	247400650	12650	12650	12650	12650	0
72	20231227	190400	247400650	12650	12650	12650	12650	0
73	20231227	190300	247400650	12650	12650	12650	12650	0
74	20231227	190200	247400650	12650	12650	12650	12650	0
75	20231227	190100	247400650	12650	12650	12650	12650	0
76	20231227	190000	247400650	12650	12650	12650	12650	0
77	20231227	185900	247400650	12650	12650	12650	12650	0
78	20231227	185800	247400650	12650	12650	12650	12650	0
79	20231227	185700	247400650	12650	12650	12650	12650	0
80	20231227	185600	247400650	12650	12650	12650	12650	0
81	20231227	185500	247400650	12650	12650	12650	12650	0
82	20231227	185400	247400650	12650	12650	12650	12650	0
83	20231227	185300	247400650	12650	12650	12650	12650	0
84	20231227	185200	247400650	12650	12650	12650	12650	0
85	20231227	185100	247400650	12650	12650	12650	12650	0
86	20231227	185000	247400650	12650	12650	12650	12650	0
87	20231227	184900	247400650	12650	12650	12650	12650	0
88	20231227	184800	247400650	12650	12650	12650	12650	0
89	20231227	184700	247400650	12650	12650	12650	12650	0
90	20231227	184600	247400650	12650	12650	12650	12650	0
91	20231227	184500	247400650	12650	12650	12650	12650	0
92	20231227	184400	247400650	12650	12650	12650	12650	815
93	20231227	184300	247400650	12650	12650	12650	12650	0
94	20231227	184200	247400650	12650	12650	12650	12650	0
95	20231227	184100	247400650	12650	12650	12650	12650	0
96	20231227	184000	247400650	12650	12650	12650	12650	0
97	20231227	183900	247400650	12650	12650	12650	12650	0
98	20231227	183800	247400650	12650	12650	12650	12650	0
99	20231227	183700	247400650	12650	12650	12650	12650	0
100	20231227	183600	247400650	12650	12650	12650	12650	0
101	20231227	183500	247400650	12650	12650	12650	12650	0
102	20231227	183400	247400650	12650	12650	12650	12650	0
103	20231227	183300	247400650	12650	12650	12650	12650	0
104	20231227	183200	247400650	12650	12650	12650	12650	0
105	20231227	183100	247400650	12650	12650	12650	12650	0
106	20231227	183000	247400650	12650	12650	12650	12650	0
107	20231227	182900	247400650	12650	12650	12650	12650	0
108	20231227	182800	247400650	12650	12650	12650	12650	0
109	20231227	182700	247400650	12650	12650	12650	12650	0
110	20231227	182600	247400650	12650	12650	12650	12650	0
111	20231227	182500	247400650	12650	12650	12650	12650	0
112	20231227	182400	247400650	12650	12650	12650	12650	0
113	20231227	182300	247400650	12650	12650	12650	12650	0
114	20231227	182200	247400650	12650	12650	12650	12650	0
115	20231227	182100	247400650	12650	12650	12650	12650	0
116	20231227	182000	247400650	12650	12650	12650	12650	0
117	20231227	181900	247400650	12650	12650	12650	12650	0
118	20231227	181800	247400650	12650	12650	12650	12650	0
119	20231227	181700	247400650	12650	12650	12650	12650	0
120	20231227	181600	247400650	12650	12650	12650	12650	0
121	20231227	181500	247400650	12650	12650	12650	12650	0
122	20231227	181400	247400650	12650	12650	12650	12650	815
123	20231227	181300	247400650	12650	12650	12650	12650	0
124	20231227	181200	247400650	12650	12650	12650	12650	0
125	20231227	181100	247400650	12650	12650	12650	12650	0
126	20231227	181000	247400650	12650	12650	12650	12650	0
127	20231227	180900	247400650	12650	12650	12650	12650	0
128	20231227	180800	247400650	12650	12650	12650	12650	0
129	20231227	180700	247400650	12650	12650	12650	12650	0
130	20231227	180600	247400650	12650	12650	12650	12650	0
131	20231227	180500	247400650	12650	12650	12650	12650	0
132	20231227	180400	247400650	12650	12650	12650	12650	0
133	20231227	180300	247400650	12650	12650	12650	12650	0
134	20231227	180200	247400650	12650	12650	12650	12650	0
135	20231227	180100	247400650	12650	12650	12650	12650	0
136	20231227	180000	247400650	12650	12650	12650	12650	0
137	20231227	175900	247400650	12650	12650	12650	12650	0
138	20231227	175800	247400650	12650	12650	12650	12650	0
139	20231227	175700	247400650	12650	12650	12650	12650	0
140	20231227	175600	247400650	12650	12650	12650	12650	0
141	20231227	175500	247400650	12650	12650	12650	12650	0
142	20231227	175400	247400650	12650	12650	12650	12650	0
143	20231227	175300	247400650	12650	12650	12650	12650	0
144	20231227	175200	247400650	12650	12650	12650	12650	0
145	20231227	175100	247400650	12650	12650	12650	12650	0
146	20231227	175000	247400650	12650	12650	12650	12650	0
147	20231227	174900	247400650	12650	12650	12650	12650	0
148	20231227	174800	247400650	12650	12650	12650	12650	0
149	20231227	174700	247400650	12650	12650	12650	12650	0
150	20231227	174600	247400650	12650	12650	12650	12650	0
151	20231227	174500	247400650	12650	12650	12650	12650	0
152	20231227	174400	247400650	12650	12650	12650	12650	815
153	20231227	174300	247400650	12650	12650	12650	12650	0
154	20231227	174200	247400650	12650	12650	12650	12650	0
155	20231227	174100	247400650	12650	12650	12650	12650	0
156	20231227	174000	247400650	12650	12650	12650	12650	0
157	20231227	173900	247400650	12650	12650	12650	12650	0
158	20231227	173800	247400650	12650	12650	12650	12650	0
159	20231227	173700	247400650	12650	12650	12650	12650	0
160	20231227	173600	247400650	12650	12650	12650	12650	0
161	20231227	173500	247400650	12650	12650	12650	12650	0
162	20231227	173400	247400650	12650	12650	12650	12650	0
163	20231227	173300	247400650	12650	12650	12650	12650	0
164	20231227	173200	247400650	12650	12650	12650	12650	0
165	20231227	173100	247400650	12650	12650	12650	12650	0
166	20231227	173000	247400650	12650	12650	12650	12650	0
167	20231227	172900	247400650	12650	12650	12650	12650	0
168	20231227	172800	247400650	12650	12650	12650	12650	0
169	20231227	172700	247400650	12650	12650	12650	12650	0
170	20231227	172600	247400650	12650	12650	12650	12650	0
171	20231227	172500	247400650	12650	12650	12650	12650	0
172	20231227	172400	247400650	12650	12650	12650	12650	0
173	20231227	172300	247400650	12650	12650	12650	12650	0
174	20231227	172200	247400650	12650	12650	12650	12650	0
175	20231227	172100	247400650	12650	12650	12650	12650	0
176	20231227	172000	247400650	12650	12650	12650	12650	0
177	20231227	171900	247400650	12650	12650	12650	12650	0
178	20231227	171800	247400650	12650	12650	12650	12650	0
179	20231227	171700	247400650	12650	12650	12650	12650	0
180	20231227	171600	247400650	12650	12650	12650	12650	0
181	20231227	171500	247400650	12650	12650	12650	12650	0
182	20231227	171400	247400650	12650	12650	12650	12650	815
183	20231227	171300	247400650	12650	12650	12650	12650	0
184	20231227	171200	247400650	12650	12650	12650	12650	0
185	20231227	171100	247400650	12650	12650	12650	12650	0
186	20231227	171000	247400650	12650	12650	12650	12650	0
187	20231227	170900	247400650	12650	12650	12650	12650	0
188	20231227	170800	247400650	12650	12650	12650	12650	0
189	20231227	170700	247400650	12650	12650	12650	12650	0
190	20231227	170600	247400650	12650	12650	12650	12650	0
191	20231227	170500	247400650	12650	12650	12650	12650	0
192	20231227	170400	247400650	12650	12650	12650	12650	0
193	20231227	170300	247400650	12650	12650	12650	12650	0
194	20231227	170200	247400650	12650	12650	12650	12650	0
195	20231227	170100	247400650	12650	12650	12650	12650	0
196	20231227	170000	247400650	12650	12650	12650	12650	0
197	20231227	165900	247400650	12650	12650	12650	12650	0
198	20231227	165800	247400650	12650	12650	12650	12650	0
199	20231227	165700	247400650	12650	12650	12650	12650	0
200	20231227	165600	247400650	12650	12650	12650	12650	0
201	20231227	165500	247400650	12650	12650	12650	12650	0
202	20231227	165400	247400650	12650	12650	12650	12650	0
203	20231227	165300	247400650	12650	12650	12650	12650	0
204	20231227	165200	247400650	12650	12650	12650	12650	0
205	20231227	165100	247400650	12650	12650	12650	12650	0
206	20231227	165000	247400650	12650	12650	12650	12650	0
207	20231227	164900	247400650	12650	12650	12650	12650	0
208	20231227	164800	247400650	12650	12650	12650	12650	0
209	20231227	164700	247400650	12650	12650	12650	12650	0
210	20231227	164600	247400650	12650	12650	12650	12650	0
211	20231227	164500	247400650	12650	12650	12650	12650	0
212	20231227	164400	247400650	12650	12650	12650	12650	815
213	20231227	164300	247400650	12650	12650	12650	12650	0
214	20231227	164200	247400650	12650	12650	12650	12650	0
215	20231227	164100	247400650	12650	12650	12650	12650	0
216	20231227	164000	247400650	12650	12650	12650	12650	0
217	20231227	163900	247400650	12650	12650	12650	12650	0
218	20231227	163800	247400650	12650	12650	12650	12650	0
219	20231227	163700	247400650	12650	12650	12650	12650	0
220	20231227	163600	247400650	12650	12650	12650	12650	0
221	20231227	163500	247400650	12650	12650	12650	12650	0
222	20231227	163400	247400650	12650	12650	12650	12650	0
223	20231227	163300	247400650	12650	12650	12650	12650	0
224	20231227	163200	247400650	12650	12650	12650	12650	0
225	20231227	163100	247400650	12650	12650	12650	12650	0
226	20231227	163000	247400650	12650	12650	12650	12650	0
227	20231227	162900	247400650	12650	12650	12650	12650	0
228	20231227	162800	247400650	12650	12650	12650	12650	0
229	20231227	162700	247400650	12650	12650	12650	12650	0
230	20231227	162600	247400650	12650	12650	12650	12650	0
231	20231227	162500	247400650	12650	12650	12650	12650	0
232	20231227	162400	247400650	12650	12650	12650	12650	0
233	20231227	162300	247400650	12650	12650	12650	12650	0
234	20231227	162200	247400650	12650	12650	12650	12650	0
235	20231227	162100	247400650	12650	12650	12650	12650	0
236	20231227	162000	247400650	12650	12650	12650	12650	0
237	20231227	161900	247400650	12650	12650	12650	12650	0
238	20231227	161800	247400650	12650	12650	12650	12650	0
239	20231227	161700	247400650	12650	12650	12650	12650	0
240	20231227	161600	247400650	12650	12650	12650	12650	0
241	20231227	161500	247400650	12650	12650	12650	12650	0
242	20231227	161400	247400650	12650	12650	12650	12650	815
243	20231227	161300	247400650	12650	12650	12650	12650	0
244	20231227	161200	247400650	12650	12650	12650	12650	0
245	20231227	161100	247400650	12650	12650	12650	12650	0
246	20231227	161000	247400650	12650	12650	12650	12650	0
247	20231227	160900	247400650	12650	12650	12650	12650	0
248	20231227	160800	247400650	12650	12650	12650	12650	0
249	20231227	160700	247400650	12650	12650	12650	12650	0
250	20231227	160600	247400650	12650	12650	12650	12650	0
251	20231227	160500	247400650	12650	12650	12650	12650	0
252	20231227	160400	247400650	12650	12650	12650	12650	0
253	20231227	160300	247400650	12650	12650	12650	12650	0
254	20231227	160200	247400650	12650	12650	12650	12650	0
255	20231227	160100	247400650	12650	12650	12650	12650	0
256	20231227	160000	247400650	12650	12650	12650	12650	0
257	20231227	155900	247400650	12650	12650	12650	12650	0
258	20231227	155800	247400650	12650	12650	12650	12650	0
259	20231227	155700	247400650	12650	12650	12650	12650	0
260	20231227	155600	247400650	12650	12650	12650	12650	0
261	20231227	155500	247400650	12650	12650	12650	12650	0
262	20231227	155400	247400650	12650	12650	12650	12650	0
263	20231227	155300	247400650	12650	12650	12650	12650	0
264	20231227	155200	247400650	12650	12650	12650	12650	0
265	20231227	155100	247400650	12650	12650	12650	12650	0
266	20231227	155000	247400650	12650	12650	12650	12650	0
267	20231227	154900	247400650	12650	12650	12650	12650	0
268	20231227	154800	247400650	12650	12650	12650	12650	0
269	20231227	154700	247400650	12650	12650	12650	12650	0
270	20231227	154600	247400650	12650	12650	12650	12650	0
271	20231227	154500	247400650	12650	12650	12650	12650	0
272	20231227	154400	247400650	12650	12650	12650	12650	815
273	20231227	154300	247400650	12650	12650	12650	12650	0
274	20231227	154200	247400650	12650	12650	12650	12650	0
275	20231227	154100	247400650	12650	12650	12650	12650	0
276	20231227	154000	247400650	12650	12650	12650	12650	0
277	20231227	153900	247400650	12650	12650	12650	12650	0
278	20231227	153800	247400650	12650	12650	12650	12650	0
279	20231227	153700	247400650	12650	12650	12650	12650	0
280	20231227	153600	247400650	12650	12650	12650	12650	0
281	20231227	153500	247400650	12650	12650	12650	12650	0
282	20231227	153400	247400650	12650	12650	12650	12650	0
283	20231227	153300	247400650	12650	12650	12650	12650	0
284	20231227	153200	247400650	12650	12650	12650	12650	0
285	20231227	153100	247400650	12650	12650	12650	12650	0
286	20231227	153000	247400650	12650	12650	12650	12650	815
287	20231227	152900	237090900	12710	12710	12710	12710	0
288	20231227	152800	237090900	12710	12710	12710	12710	0
289	20231227	152700	237090900	12710	12710	12710	12710	0
290	20231227	152600	237090900	12710	12710	12710	12710	0
291	20231227	152500	237090900	12710	12710	12710	12710	0
292	20231227	152400	237090900	12710	12710	12710	12710	0
293	20231227	152300	237090900	12710	12710	12710	12710	0
294	20231227	152200	237090900	12710	12710	12710	12710	0
295	20231227	152100	237090900	12710	12710	12710	12710	0
296	20231227	152000	237090900	12710	12710	12710	12710	0
297	20231227	151900	237090900	12710	12720	12720	12710	3
298	20231227	151800	237052760	12720	12650	12720	12650	196
299	20231227	151700	234564400	12710	12670	12710	12670	702
300	20231227	151600	225644140	12670	12670	12670	12670	230
301	20231227	151500	222730040	12670	12670	12670	12670	0
302	20231227	151400	222730040	12670	12670	12670	12670	41
303	20231227	151300	222210570	12670	12670	12670	12670	0
304	20231227	151200	222210570	12670	12670	12670	12670	0
305	20231227	151100	222210570	12670	12670	12670	12670	5
306	20231227	151000	222147220	12670	12670	12670	12670	0
307	20231227	150900	222147220	12670	12670	12670	12670	0
308	20231227	150800	222147220	12670	12660	12670	12660	171
309	20231227	150700	219981040	12660	12660	12660	12660	0
310	20231227	150600	219981040	12660	12660	12660	12660	8
311	20231227	150500	219879760	12660	12660	12660	12660	3
312	20231227	150400	219841780	12660	12660	12660	12660	3
313	20231227	150300	219803800	12640	12640	12640	12640	0
314	20231227	150200	219803800	12640	12640	12640	12640	70
315	20231227	150100	218919000	12640	12640	12640	12640	0
316	20231227	150000	218919000	12640	12640	12640	12640	0
317	20231227	145900	218919000	12640	12640	12640	12640	100
318	20231227	145800	217655000	12640	12640	12640	12640	0
319	20231227	145700	217655000	12640	12640	12640	12640	25
320	20231227	145600	217339000	12640	12640	12640	12640	102
321	20231227	145500	216049720	12640	12640	12640	12640	98
322	20231227	145400	214811000	12640	12640	12640	12640	0
323	20231227	145300	214811000	12640	12640	12640	12640	0
324	20231227	145200	214811000	12640	12640	12640	12640	0
325	20231227	145100	214811000	12640	12640	12640	12640	14
326	20231227	145000	214634040	12660	12660	12660	12660	20
327	20231227	144900	214380840	12660	12660	12660	12660	10
328	20231227	144800	214254240	12630	12630	12630	12630	0
329	20231227	144700	214254240	12630	12630	12630	12630	0
330	20231227	144600	214254240	12630	12630	12630	12630	0
331	20231227	144500	214254240	12630	12630	12630	12630	0
332	20231227	144400	214254240	12630	12630	12630	12630	0
333	20231227	144300	214254240	12630	12630	12630	12630	0
334	20231227	144200	214254240	12630	12630	12630	12630	0
335	20231227	144100	214254240	12630	12630	12630	12630	0
336	20231227	144000	214254240	12630	12630	12630	12630	0
337	20231227	143900	214254240	12630	12630	12630	12630	0
338	20231227	143800	214254240	12630	12630	12630	12630	0
339	20231227	143700	214254240	12630	12630	12630	12630	0
340	20231227	143600	214254240	12630	12630	12630	12630	33
341	20231227	143500	213837450	12630	12640	12640	12630	380
342	20231227	143400	209037380	12640	12640	12640	12640	0
343	20231227	143300	209037380	12640	12640	12640	12640	0
344	20231227	143200	209037380	12640	12640	12640	12640	0
345	20231227	143100	209037380	12640	12640	12640	12640	2
346	20231227	143000	209012100	12640	12640	12640	12640	62
347	20231227	142900	208228420	12640	12640	12640	12640	205
348	20231227	142800	205637220	12650	12650	12650	12650	1
349	20231227	142700	205624570	12650	12640	12650	12640	9
350	20231227	142600	205510730	12650	12650	12650	12650	0
351	20231227	142500	205510730	12650	12650	12650	12650	0
352	20231227	142400	205510730	12650	12650	12650	12650	0
353	20231227	142300	205510730	12650	12650	12650	12650	30
354	20231227	142200	205131230	12650	12650	12650	12650	0
355	20231227	142100	205131230	12650	12650	12650	12650	2
356	20231227	142000	205105930	12650	12650	12650	12650	0
357	20231227	141900	205105930	12650	12650	12650	12650	0
358	20231227	141800	205105930	12650	12650	12650	12650	39
359	20231227	141700	204612580	12640	12640	12640	12640	100
360	20231227	141600	203348580	12640	12640	12640	12640	0
361	20231227	141500	203348580	12640	12640	12640	12640	0
362	20231227	141400	203348580	12640	12640	12640	12640	0
363	20231227	141300	203348580	12640	12640	12640	12640	0
364	20231227	141200	203348580	12640	12640	12640	12640	0
365	20231227	141100	203348580	12640	12650	12650	12640	100
366	20231227	141000	202083850	12650	12650	12650	12650	0
367	20231227	140900	202083850	12650	12650	12650	12650	1
368	20231227	140800	202071200	12650	12650	12650	12650	0
369	20231227	140700	202071200	12650	12650	12650	12650	0
370	20231227	140600	202071200	12650	12650	12650	12650	0
371	20231227	140500	202071200	12650	12650	12650	12650	0
372	20231227	140400	202071200	12650	12660	12660	12650	14
373	20231227	140300	201894080	12660	12660	12660	12660	0
374	20231227	140200	201894080	12660	12660	12660	12660	2
375	20231227	140100	201868760	12660	12660	12660	12660	5
376	20231227	140000	201805460	12650	12650	12650	12650	0
377	20231227	135900	201805460	12650	12650	12650	12650	42
378	20231227	135800	201274160	12650	12650	12650	12650	3
379	20231227	135700	201236210	12660	12660	12660	12660	0
380	20231227	135600	201236210	12660	12660	12660	12660	0
381	20231227	135500	201236210	12660	12660	12660	12660	1
382	20231227	135400	201223550	12660	12660	12660	12660	1
383	20231227	135300	201210890	12630	12630	12630	12630	0
384	20231227	135200	201210890	12630	12630	12630	12630	0
385	20231227	135100	201210890	12630	12630	12630	12630	0
386	20231227	135000	201210890	12630	12650	12650	12630	1431
387	20231227	134900	183130980	12660	12660	12660	12660	0
388	20231227	134800	183130980	12660	12660	12660	12660	0
389	20231227	134700	183130980	12660	12660	12660	12660	2
390	20231227	134600	183105660	12660	12660	12660	12660	2
391	20231227	134500	183080340	12660	12660	12660	12660	0
392	20231227	134400	183080340	12660	12660	12660	12660	17
393	20231227	134300	182865120	12670	12670	12670	12670	0
394	20231227	134200	182865120	12670	12670	12670	12670	1
395	20231227	134100	182852450	12680	12680	12680	12680	0
396	20231227	134000	182852450	12680	12680	12680	12680	33
397	20231227	133900	182434010	12680	12680	12680	12680	0
398	20231227	133800	182434010	12680	12680	12680	12680	0
399	20231227	133700	182434010	12680	12680	12680	12680	82
400	20231227	133600	181394250	12690	12690	12690	12690	2
401	20231227	133500	181368870	12710	12710	12710	12710	0
402	20231227	133400	181368870	12710	12710	12710	12710	0
403	20231227	133300	181368870	12710	12710	12710	12710	0
404	20231227	133200	181368870	12710	12710	12710	12710	0
405	20231227	133100	181368870	12710	12710	12710	12710	0
406	20231227	133000	181368870	12710	12710	12710	12710	0
407	20231227	132900	181368870	12710	12710	12710	12710	0
408	20231227	132800	181368870	12710	12710	12710	12710	0
409	20231227	132700	181368870	12710	12710	12710	12710	0
410	20231227	132600	181368870	12710	12710	12710	12710	0
411	20231227	132500	181368870	12710	12710	12710	12710	0
412	20231227	132400	181368870	12710	12710	12710	12710	0
413	20231227	132300	181368870	12710	12710	12710	12710	0
414	20231227	132200	181368870	12710	12710	12710	12710	1
415	20231227	132100	181356160	12710	12710	12710	12710	0
416	20231227	132000	181356160	12710	12710	12710	12710	0
417	20231227	131900	181356160	12710	12710	12710	12710	0
418	20231227	131800	181356160	12710	12710	12710	12710	20
419	20231227	131700	181101960	12700	12700	12700	12700	0
420	20231227	131600	181101960	12700	12710	12710	12700	52
421	20231227	131500	180441060	12710	12680	12710	12650	32
422	20231227	131400	180035900	12650	12650	12650	12650	0
423	20231227	131300	180035900	12650	12650	12650	12650	0
424	20231227	131200	180035900	12650	12650	12650	12650	0
425	20231227	131100	180035900	12650	12650	12650	12650	30
426	20231227	131000	179656400	12690	12690	12690	12690	0
427	20231227	130900	179656400	12690	12680	12690	12680	40
428	20231227	130800	179148810	12650	12650	12650	12650	0
429	20231227	130700	179148810	12650	12650	12650	12650	0
430	20231227	130600	179148810	12650	12650	12650	12650	0
431	20231227	130500	179148810	12650	12650	12650	12650	0
432	20231227	130400	179148810	12650	12650	12650	12650	0
433	20231227	130300	179148810	12650	12650	12650	12650	0
434	20231227	130200	179148810	12650	12660	12660	12650	5
435	20231227	130100	179085550	12660	12660	12660	12660	10
436	20231227	130000	178958950	12670	12670	12670	12670	0
437	20231227	125900	178958950	12670	12670	12670	12670	5
438	20231227	125800	178895600	12670	12670	12670	12670	0
439	20231227	125700	178895600	12670	12670	12670	12670	0
440	20231227	125600	178895600	12670	12670	12670	12670	0
441	20231227	125500	178895600	12670	12670	12670	12670	0
442	20231227	125400	178895600	12670	12670	12670	12670	0
443	20231227	125300	178895600	12670	12670	12670	12670	0
444	20231227	125200	178895600	12670	12670	12670	12670	0
445	20231227	125100	178895600	12670	12670	12670	12670	0
446	20231227	125000	178895600	12670	12670	12670	12670	0
447	20231227	124900	178895600	12670	12660	12670	12660	16
448	20231227	124800	178692890	12680	12680	12680	12680	0
449	20231227	124700	178692890	12680	12680	12680	12680	0
450	20231227	124600	178692890	12680	12680	12680	12680	0
451	20231227	124500	178692890	12680	12680	12680	12680	2
452	20231227	124400	178667530	12680	12680	12680	12680	0
453	20231227	124300	178667530	12680	12680	12680	12680	5
454	20231227	124200	178604130	12650	12650	12650	12650	0
455	20231227	124100	178604130	12650	12650	12650	12650	0
456	20231227	124000	178604130	12650	12650	12650	12650	0
457	20231227	123900	178604130	12650	12650	12650	12650	0
458	20231227	123800	178604130	12650	12650	12650	12650	0
459	20231227	123700	178604130	12650	12650	12650	12650	0
460	20231227	123600	178604130	12650	12650	12650	12650	0
461	20231227	123500	178604130	12650	12650	12650	12650	102
462	20231227	123400	177313830	12640	12640	12640	12640	0
463	20231227	123300	177313830	12640	12640	12640	12640	0
464	20231227	123200	177313830	12640	12640	12640	12640	0
465	20231227	123100	177313830	12640	12640	12640	12640	0
466	20231227	123000	177313830	12640	12640	12640	12640	2
467	20231227	122900	177288550	12640	12640	12640	12640	7
468	20231227	122800	177200070	12640	12640	12640	12640	6
469	20231227	122700	177124230	12630	12640	12640	12630	86
470	20231227	122600	176037200	12640	12640	12640	12640	0
471	20231227	122500	176037200	12640	12640	12640	12640	0
472	20231227	122400	176037200	12640	12640	12640	12640	100
473	20231227	122300	174773200	12640	12640	12640	12640	0
474	20231227	122200	174773200	12640	12640	12640	12640	0
475	20231227	122100	174773200	12640	12640	12640	12640	0
476	20231227	122000	174773200	12640	12640	12640	12640	0
477	20231227	121900	174773200	12640	12640	12640	12640	0
478	20231227	121800	174773200	12640	12640	12640	12640	0
479	20231227	121700	174773200	12640	12640	12640	12640	0
480	20231227	121600	174773200	12640	12640	12640	12640	0
481	20231227	121500	174773200	12640	12640	12640	12640	41
482	20231227	121400	174254960	12660	12670	12670	12660	66
483	20231227	121300	173419330	12670	12670	12670	12670	7
484	20231227	121200	173330640	12680	12640	12680	12630	1262
485	20231227	121100	157388960	12640	12670	12670	12640	588
486	20231227	121000	149953600	12690	12690	12690	12690	0
487	20231227	120900	149953600	12690	12690	12690	12690	0
488	20231227	120800	149953600	12690	12690	12690	12690	3
489	20231227	120700	149915530	12670	12670	12670	12670	1
490	20231227	120600	149902860	12690	12690	12690	12690	0
491	20231227	120500	149902860	12690	12690	12690	12690	0
492	20231227	120400	149902860	12690	12690	12690	12690	0
493	20231227	120300	149902860	12690	12690	12690	12690	0
494	20231227	120200	149902860	12690	12690	12690	12690	0
495	20231227	120100	149902860	12690	12690	12690	12690	0
496	20231227	120000	149902860	12690	12690	12690	12690	3
497	20231227	115900	149864790	12690	12690	12690	12690	2
498	20231227	115800	149839410	12710	12710	12710	12710	0
499	20231227	115700	149839410	12710	12710	12710	12710	0
500	20231227	115600	149839410	12710	12710	12710	12710	0
501	20231227	115500	149839410	12710	12710	12710	12710	0
502	20231227	115400	149839410	12710	12710	12710	12710	0
503	20231227	115300	149839410	12710	12710	12710	12710	0
504	20231227	115200	149839410	12710	12710	12710	12710	2
505	20231227	115100	149813990	12710	12710	12710	12710	0
506	20231227	115000	149813990	12710	12710	12710	12710	0
507	20231227	114900	149813990	12710	12710	12710	12710	0
508	20231227	114800	149813990	12710	12710	12710	12710	0
509	20231227	114700	149813990	12710	12710	12710	12710	0
510	20231227	114600	149813990	12710	12710	12710	12710	1
511	20231227	114500	149801280	12630	12630	12630	12630	0
512	20231227	114400	149801280	12630	12630	12630	12630	36
513	20231227	114300	149346600	12630	12630	12630	12630	1
514	20231227	114200	149333970	12630	12630	12630	12630	0
515	20231227	114100	149333970	12630	12630	12630	12630	0
516	20231227	114000	149333970	12630	12690	12690	12630	40
517	20231227	113900	148828180	12700	12700	12700	12700	1
518	20231227	113800	148815480	12710	12710	12710	12710	6
519	20231227	113700	148739220	12710	12710	12710	12710	0
520	20231227	113600	148739220	12710	12710	12710	12710	0
521	20231227	113500	148739220	12710	12710	12710	12710	1
522	20231227	113400	148726510	12630	12630	12630	12630	0
523	20231227	113300	148726510	12630	12630	12630	12630	0
524	20231227	113200	148726510	12630	12630	12630	12630	0
525	20231227	113100	148726510	12630	12630	12630	12630	0
526	20231227	113000	148726510	12630	12700	12700	12630	93
527	20231227	112900	147551390	12650	12650	12650	12650	0
528	20231227	112800	147551390	12650	12650	12650	12650	0
529	20231227	112700	147551390	12650	12660	12660	12650	258
530	20231227	112600	144287680	12650	12650	12650	12650	0
531	20231227	112500	144287680	12650	12650	12650	12650	0
532	20231227	112400	144287680	12650	12650	12650	12650	0
533	20231227	112300	144287680	12650	12650	12650	12650	134
534	20231227	112200	142592580	12630	12630	12630	12630	0
535	20231227	112100	142592580	12630	12700	12700	12630	800
536	20231227	112000	132478320	12700	12700	12700	12700	5
537	20231227	111900	132414820	12700	12700	12700	12700	87
538	20231227	111800	131309920	12700	12700	12700	12700	8
539	20231227	111700	131208320	12700	12700	12700	12700	303
540	20231227	111600	127360220	12700	12700	12700	12700	23
541	20231227	111500	127068120	12700	12700	12700	12700	30
542	20231227	111400	126687120	12700	12700	12700	12700	3
543	20231227	111300	126649020	12700	12700	12700	12700	7
544	20231227	111200	126560120	12700	12700	12700	12700	10
545	20231227	111100	126433120	12700	12690	12700	12690	88
546	20231227	111000	125316380	12680	12690	12690	12680	66
547	20231227	110900	124478850	12700	12700	12700	12700	8
548	20231227	110800	124377250	12700	12700	12700	12700	0
549	20231227	110700	124377250	12700	12700	12700	12700	0
550	20231227	110600	124377250	12700	12700	12700	12700	0
551	20231227	110500	124377250	12700	12700	12700	12700	4
552	20231227	110400	124326450	12700	12710	12710	12700	80
553	20231227	110300	123310430	12710	12710	12710	12710	0
554	20231227	110200	123310430	12710	12710	12710	12710	1
555	20231227	110100	123297720	12710	12710	12710	12710	0
556	20231227	110000	123297720	12710	12710	12710	12710	0
557	20231227	105900	123297720	12710	12710	12710	12710	5
558	20231227	105800	123234170	12690	12690	12690	12690	0
559	20231227	105700	123234170	12690	12690	12690	12690	0
560	20231227	105600	123234170	12690	12690	12690	12690	88
561	20231227	105500	122117450	12630	12640	12640	12630	978
562	20231227	105400	109765200	12630	12630	12630	12630	0
563	20231227	105300	109765200	12630	12630	12630	12630	0
564	20231227	105200	109765200	12630	12660	12660	12630	222
565	20231227	105100	106958570	12650	12650	12650	12650	0
566	20231227	105000	106958570	12650	12650	12650	12650	0
567	20231227	104900	106958570	12650	12650	12650	12650	300
568	20231227	104800	103163570	12650	12700	12700	12650	373
569	20231227	104700	98434790	12710	12710	12710	12710	2
570	20231227	104600	98409370	12700	12700	12700	12700	0
571	20231227	104500	98409370	12700	12700	12700	12700	0
572	20231227	104400	98409370	12700	12700	12700	12700	0
573	20231227	104300	98409370	12700	12700	12700	12700	1
574	20231227	104200	98396670	12650	12650	12650	12650	0
575	20231227	104100	98396670	12650	12650	12650	12650	2
576	20231227	104000	98371370	12650	12650	12650	12650	0
577	20231227	103900	98371370	12650	12660	12660	12650	700
578	20231227	103800	89516180	12650	12650	12650	12650	0
579	20231227	103700	89516180	12650	12650	12650	12650	0
580	20231227	103600	89516180	12650	12650	12650	12650	0
581	20231227	103500	89516180	12650	12650	12650	12650	10
582	20231227	103400	89389680	12650	12650	12650	12650	0
583	20231227	103300	89389680	12650	12650	12650	12650	0
584	20231227	103200	89389680	12650	12670	12670	12650	821
585	20231227	103100	79003550	12670	12670	12670	12670	0
586	20231227	103000	79003550	12670	12670	12670	12670	6
587	20231227	102900	78927530	12670	12670	12670	12670	10
588	20231227	102800	78800830	12660	12660	12660	12660	0
589	20231227	102700	78800830	12660	12660	12660	12660	0
590	20231227	102600	78800830	12660	12660	12660	12660	478
591	20231227	102500	72749350	12660	12660	12660	12660	483
592	20231227	102400	66634570	12660	12660	12660	12660	21
593	20231227	102300	66368710	12660	12660	12660	12660	1800
594	20231227	102200	43580710	12660	12680	12680	12660	92
595	20231227	102100	42415970	12710	12710	12710	12710	4
596	20231227	102000	42365130	12730	12730	12730	12730	0
597	20231227	101900	42365130	12730	12730	12730	12730	0
598	20231227	101800	42365130	12730	12740	12740	12680	27
599	20231227	101700	42022250	12750	12750	12750	12750	2
600	20231227	101600	41996750	12750	12750	12750	12750	0
601	20231227	101500	41996750	12750	12750	12750	12750	6
602	20231227	101400	41920250	12750	12750	12750	12750	3
603	20231227	101300	41882000	12710	12710	12710	12710	0
604	20231227	101200	41882000	12710	12710	12710	12710	1
605	20231227	101100	41869290	12710	12710	12710	12710	0
606	20231227	101000	41869290	12710	12710	12710	12710	0
607	20231227	100900	41869290	12710	12720	12720	12710	198
608	20231227	100800	39351730	12720	12720	12720	12720	0
609	20231227	100700	39351730	12720	12720	12720	12720	252
610	20231227	100600	36146290	12720	12720	12720	12720	0
611	20231227	100500	36146290	12720	12720	12720	12720	100
612	20231227	100400	34874290	12720	12720	12720	12720	0
613	20231227	100300	34874290	12720	12720	12720	12720	0
614	20231227	100200	34874290	12720	12720	12720	12720	148
615	20231227	100100	32991730	12720	12710	12720	12710	5
616	20231227	100000	32928160	12710	12710	12710	12710	0
617	20231227	095900	32928160	12710	12710	12710	12710	1
618	20231227	095800	32915450	12650	12650	12650	12650	0
619	20231227	095700	32915450	12650	12650	12650	12650	0
620	20231227	095600	32915450	12650	12650	12650	12650	0
621	20231227	095500	32915450	12650	12680	12680	12650	18
622	20231227	095400	32687720	12650	12670	12670	12650	351
623	20231227	095300	28245520	12720	12720	12720	12720	0
624	20231227	095200	28245520	12720	12680	12720	12680	731
625	20231227	095100	18947540	12680	12680	12680	12680	0
626	20231227	095000	18947540	12680	12680	12680	12680	0
627	20231227	094900	18947540	12680	12690	12690	12680	70
628	20231227	094800	18059910	12680	12680	12680	12680	0
629	20231227	094700	18059910	12680	12680	12680	12680	0
630	20231227	094600	18059910	12680	12690	12690	12680	113
631	20231227	094500	16626170	12720	12720	12720	12720	0
632	20231227	094400	16626170	12720	12720	12720	12720	70
633	20231227	094300	15735770	12690	12700	12700	12690	117
634	20231227	094200	14249980	12720	12720	12720	12720	1
635	20231227	094100	14237260	12720	12720	12720	12720	0
636	20231227	094000	14237260	12720	12720	12720	12720	0
637	20231227	093900	14237260	12720	12720	12720	12720	2
638	20231227	093800	14211820	12710	12730	12730	12710	4
639	20231227	093700	14160940	12750	12750	12750	12750	1
640	20231227	093600	14148190	12760	12760	12760	12760	0
641	20231227	093500	14148190	12760	12760	12760	12760	1
642	20231227	093400	14135430	12760	12760	12760	12760	1
643	20231227	093300	14122670	12760	12760	12760	12760	0
644	20231227	093200	14122670	12760	12760	12760	12760	2
645	20231227	093100	14097150	12760	12760	12760	12760	1
646	20231227	093000	14084390	12760	12760	12760	12760	0
647	20231227	092900	14084390	12760	12760	12760	12760	1
648	20231227	092800	14071630	12770	12770	12770	12770	0
649	20231227	092700	14071630	12770	12770	12770	12770	0
650	20231227	092600	14071630	12770	12770	12770	12770	0
651	20231227	092500	14071630	12770	12660	12770	12660	210
652	20231227	092400	11397880	12660	12660	12660	12660	1
653	20231227	092300	11385220	12720	12720	12720	12720	10
654	20231227	092200	11258020	12650	12650	12650	12650	0
655	20231227	092100	11258020	12650	12630	12650	12630	36
656	20231227	092000	10802760	12600	12600	12600	12600	0
657	20231227	091900	10802760	12600	12600	12600	12600	16
658	20231227	091800	10601160	12600	12600	12600	12600	20
659	20231227	091700	10349160	12600	12610	12610	12600	281
660	20231227	091600	6808170	12620	12630	12630	12620	53
661	20231227	091500	6138810	12640	12650	12650	12640	31
662	20231227	091400	5746930	12650	12650	12650	12650	0
663	20231227	091300	5746930	12650	12650	12650	12650	0
664	20231227	091200	5746930	12650	12650	12650	12650	0
665	20231227	091100	5746930	12650	12650	12650	12650	0
666	20231227	091000	5746930	12650	12650	12650	12650	0
667	20231227	090900	5746930	12650	12650	12650	12650	1
668	20231227	090800	5734280	12750	12750	12750	12750	0
669	20231227	090700	5734280	12750	12750	12750	12750	0
670	20231227	090600	5734280	12750	12640	12750	12640	2
671	20231227	090500	5708890	12610	12610	12610	12610	0
672	20231227	090400	5708890	12610	12610	12610	12610	1
673	20231227	090300	5696280	12780	12780	12780	12780	1
674	20231227	090200	5683500	12630	12630	12630	12630	0
675	20231227	090100	5683500	12630	12630	12630	12630	0
676	20231227	090000	5683500	12630	12630	12630	12630	450