KissMeData/073010/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	194500	411989870	2820	2820	2820	2820	3406
3	20231226	194400	411989870	2820	2820	2820	2820	0
4	20231226	194300	411989870	2820	2820	2820	2820	0
5	20231226	194200	411989870	2820	2820	2820	2820	0
6	20231226	194100	411989870	2820	2820	2820	2820	0
7	20231226	194000	411989870	2820	2820	2820	2820	0
8	20231226	193900	411989870	2820	2820	2820	2820	0
9	20231226	193800	411989870	2820	2820	2820	2820	0
10	20231226	193700	411989870	2820	2820	2820	2820	0
11	20231226	193600	411989870	2820	2820	2820	2820	0
12	20231226	193500	411989870	2820	2820	2820	2820	0
13	20231226	193400	411989870	2820	2820	2820	2820	0
14	20231226	193300	411989870	2820	2820	2820	2820	0
15	20231226	193200	411989870	2820	2820	2820	2820	0
16	20231226	193100	411989870	2820	2820	2820	2820	0
17	20231226	193000	411989870	2820	2820	2820	2820	0
18	20231226	192900	411989870	2820	2820	2820	2820	0
19	20231226	192800	411989870	2820	2820	2820	2820	0
20	20231226	192700	411989870	2820	2820	2820	2820	0
21	20231226	192600	411989870	2820	2820	2820	2820	0
22	20231226	192500	411989870	2820	2820	2820	2820	0
23	20231226	192400	411989870	2820	2820	2820	2820	0
24	20231226	192300	411989870	2820	2820	2820	2820	0
25	20231226	192200	411989870	2820	2820	2820	2820	0
26	20231226	192100	411989870	2820	2820	2820	2820	0
27	20231226	192000	411989870	2820	2820	2820	2820	0
28	20231226	191900	411989870	2820	2820	2820	2820	0
29	20231226	191800	411989870	2820	2820	2820	2820	0
30	20231226	191700	411989870	2820	2820	2820	2820	0
31	20231226	191600	411989870	2820	2820	2820	2820	0
32	20231226	191500	411989870	2820	2820	2820	2820	3406
33	20231226	191400	411989870	2820	2820	2820	2820	0
34	20231226	191300	411989870	2820	2820	2820	2820	0
35	20231226	191200	411989870	2820	2820	2820	2820	0
36	20231226	191100	411989870	2820	2820	2820	2820	0
37	20231226	191000	411989870	2820	2820	2820	2820	0
38	20231226	190900	411989870	2820	2820	2820	2820	0
39	20231226	190800	411989870	2820	2820	2820	2820	0
40	20231226	190700	411989870	2820	2820	2820	2820	0
41	20231226	190600	411989870	2820	2820	2820	2820	0
42	20231226	190500	411989870	2820	2820	2820	2820	0
43	20231226	190400	411989870	2820	2820	2820	2820	0
44	20231226	190300	411989870	2820	2820	2820	2820	0
45	20231226	190200	411989870	2820	2820	2820	2820	0
46	20231226	190100	411989870	2820	2820	2820	2820	0
47	20231226	190000	411989870	2820	2820	2820	2820	0
48	20231226	185900	411989870	2820	2820	2820	2820	0
49	20231226	185800	411989870	2820	2820	2820	2820	0
50	20231226	185700	411989870	2820	2820	2820	2820	0
51	20231226	185600	411989870	2820	2820	2820	2820	0
52	20231226	185500	411989870	2820	2820	2820	2820	0
53	20231226	185400	411989870	2820	2820	2820	2820	0
54	20231226	185300	411989870	2820	2820	2820	2820	0
55	20231226	185200	411989870	2820	2820	2820	2820	0
56	20231226	185100	411989870	2820	2820	2820	2820	0
57	20231226	185000	411989870	2820	2820	2820	2820	0
58	20231226	184900	411989870	2820	2820	2820	2820	0
59	20231226	184800	411989870	2820	2820	2820	2820	0
60	20231226	184700	411989870	2820	2820	2820	2820	0
61	20231226	184600	411989870	2820	2820	2820	2820	0
62	20231226	184500	411989870	2820	2820	2820	2820	3406
63	20231226	184400	411989870	2820	2820	2820	2820	0
64	20231226	184300	411989870	2820	2820	2820	2820	0
65	20231226	184200	411989870	2820	2820	2820	2820	0
66	20231226	184100	411989870	2820	2820	2820	2820	0
67	20231226	184000	411989870	2820	2820	2820	2820	0
68	20231226	183900	411989870	2820	2820	2820	2820	0
69	20231226	183800	411989870	2820	2820	2820	2820	0
70	20231226	183700	411989870	2820	2820	2820	2820	0
71	20231226	183600	411989870	2820	2820	2820	2820	0
72	20231226	183500	411989870	2820	2820	2820	2820	0
73	20231226	183400	411989870	2820	2820	2820	2820	0
74	20231226	183300	411989870	2820	2820	2820	2820	0
75	20231226	183200	411989870	2820	2820	2820	2820	0
76	20231226	183100	411989870	2820	2820	2820	2820	0
77	20231226	183000	411989870	2820	2820	2820	2820	0
78	20231226	182900	411989870	2820	2820	2820	2820	0
79	20231226	182800	411989870	2820	2820	2820	2820	0
80	20231226	182700	411989870	2820	2820	2820	2820	0
81	20231226	182600	411989870	2820	2820	2820	2820	0
82	20231226	182500	411989870	2820	2820	2820	2820	0
83	20231226	182400	411989870	2820	2820	2820	2820	0
84	20231226	182300	411989870	2820	2820	2820	2820	0
85	20231226	182200	411989870	2820	2820	2820	2820	0
86	20231226	182100	411989870	2820	2820	2820	2820	0
87	20231226	182000	411989870	2820	2820	2820	2820	0
88	20231226	181900	411989870	2820	2820	2820	2820	0
89	20231226	181800	411989870	2820	2820	2820	2820	0
90	20231226	181700	411989870	2820	2820	2820	2820	0
91	20231226	181600	411989870	2820	2820	2820	2820	0
92	20231226	181500	411989870	2820	2820	2820	2820	3406
93	20231226	181400	411989870	2820	2820	2820	2820	0
94	20231226	181300	411989870	2820	2820	2820	2820	0
95	20231226	181200	411989870	2820	2820	2820	2820	0
96	20231226	181100	411989870	2820	2820	2820	2820	0
97	20231226	181000	411989870	2820	2820	2820	2820	0
98	20231226	180900	411989870	2820	2820	2820	2820	0
99	20231226	180800	411989870	2820	2820	2820	2820	0
100	20231226	180700	411989870	2820	2820	2820	2820	0
101	20231226	180600	411989870	2820	2820	2820	2820	0
102	20231226	180500	411989870	2820	2820	2820	2820	0
103	20231226	180400	411989870	2820	2820	2820	2820	0
104	20231226	180300	411989870	2820	2820	2820	2820	0
105	20231226	180200	411989870	2820	2820	2820	2820	0
106	20231226	180100	411989870	2820	2820	2820	2820	0
107	20231226	180000	411989870	2820	2820	2820	2820	0
108	20231226	175900	411989870	2820	2820	2820	2820	0
109	20231226	175800	411989870	2820	2820	2820	2820	0
110	20231226	175700	411989870	2820	2820	2820	2820	0
111	20231226	175600	411989870	2820	2820	2820	2820	0
112	20231226	175500	411989870	2820	2820	2820	2820	0
113	20231226	175400	411989870	2820	2820	2820	2820	0
114	20231226	175300	411989870	2820	2820	2820	2820	0
115	20231226	175200	411989870	2820	2820	2820	2820	0
116	20231226	175100	411989870	2820	2820	2820	2820	0
117	20231226	175000	411989870	2820	2820	2820	2820	0
118	20231226	174900	411989870	2820	2820	2820	2820	0
119	20231226	174800	411989870	2820	2820	2820	2820	0
120	20231226	174700	411989870	2820	2820	2820	2820	0
121	20231226	174600	411989870	2820	2820	2820	2820	0
122	20231226	174500	411989870	2820	2820	2820	2820	3406
123	20231226	174400	411989870	2820	2820	2820	2820	0
124	20231226	174300	411989870	2820	2820	2820	2820	0
125	20231226	174200	411989870	2820	2820	2820	2820	0
126	20231226	174100	411989870	2820	2820	2820	2820	0
127	20231226	174000	411989870	2820	2820	2820	2820	0
128	20231226	173900	411989870	2820	2820	2820	2820	0
129	20231226	173800	411989870	2820	2820	2820	2820	0
130	20231226	173700	411989870	2820	2820	2820	2820	0
131	20231226	173600	411989870	2820	2820	2820	2820	0
132	20231226	173500	411989870	2820	2820	2820	2820	0
133	20231226	173400	411989870	2820	2820	2820	2820	0
134	20231226	173300	411989870	2820	2820	2820	2820	0
135	20231226	173200	411989870	2820	2820	2820	2820	0
136	20231226	173100	411989870	2820	2820	2820	2820	0
137	20231226	173000	411989870	2820	2820	2820	2820	0
138	20231226	172900	411989870	2820	2820	2820	2820	0
139	20231226	172800	411989870	2820	2820	2820	2820	0
140	20231226	172700	411989870	2820	2820	2820	2820	0
141	20231226	172600	411989870	2820	2820	2820	2820	0
142	20231226	172500	411989870	2820	2820	2820	2820	0
143	20231226	172400	411989870	2820	2820	2820	2820	0
144	20231226	172300	411989870	2820	2820	2820	2820	0
145	20231226	172200	411989870	2820	2820	2820	2820	0
146	20231226	172100	411989870	2820	2820	2820	2820	0
147	20231226	172000	411989870	2820	2820	2820	2820	0
148	20231226	171900	411989870	2820	2820	2820	2820	0
149	20231226	171800	411989870	2820	2820	2820	2820	0
150	20231226	171700	411989870	2820	2820	2820	2820	0
151	20231226	171600	411989870	2820	2820	2820	2820	0
152	20231226	171500	411989870	2820	2820	2820	2820	3406
153	20231226	171400	411989870	2820	2820	2820	2820	0
154	20231226	171300	411989870	2820	2820	2820	2820	0
155	20231226	171200	411989870	2820	2820	2820	2820	0
156	20231226	171100	411989870	2820	2820	2820	2820	0
157	20231226	171000	411989870	2820	2820	2820	2820	0
158	20231226	170900	411989870	2820	2820	2820	2820	0
159	20231226	170800	411989870	2820	2820	2820	2820	0
160	20231226	170700	411989870	2820	2820	2820	2820	0
161	20231226	170600	411989870	2820	2820	2820	2820	0
162	20231226	170500	411989870	2820	2820	2820	2820	0
163	20231226	170400	411989870	2820	2820	2820	2820	0
164	20231226	170300	411989870	2820	2820	2820	2820	0
165	20231226	170200	411989870	2820	2820	2820	2820	0
166	20231226	170100	411989870	2820	2820	2820	2820	0
167	20231226	170000	411989870	2820	2820	2820	2820	0
168	20231226	165900	411989870	2820	2820	2820	2820	0
169	20231226	165800	411989870	2820	2820	2820	2820	0
170	20231226	165700	411989870	2820	2820	2820	2820	0
171	20231226	165600	411989870	2820	2820	2820	2820	0
172	20231226	165500	411989870	2820	2820	2820	2820	0
173	20231226	165400	411989870	2820	2820	2820	2820	0
174	20231226	165300	411989870	2820	2820	2820	2820	0
175	20231226	165200	411989870	2820	2820	2820	2820	0
176	20231226	165100	411989870	2820	2820	2820	2820	0
177	20231226	165000	411989870	2820	2820	2820	2820	0
178	20231226	164900	411989870	2820	2820	2820	2820	0
179	20231226	164800	411989870	2820	2820	2820	2820	0
180	20231226	164700	411989870	2820	2820	2820	2820	0
181	20231226	164600	411989870	2820	2820	2820	2820	0
182	20231226	164500	411989870	2820	2820	2820	2820	3406
183	20231226	164400	411989870	2820	2820	2820	2820	0
184	20231226	164300	411989870	2820	2820	2820	2820	0
185	20231226	164200	411989870	2820	2820	2820	2820	0
186	20231226	164100	411989870	2820	2820	2820	2820	0
187	20231226	164000	411989870	2820	2820	2820	2820	0
188	20231226	163900	411989870	2820	2820	2820	2820	0
189	20231226	163800	411989870	2820	2820	2820	2820	0
190	20231226	163700	411989870	2820	2820	2820	2820	0
191	20231226	163600	411989870	2820	2820	2820	2820	0
192	20231226	163500	411989870	2820	2820	2820	2820	0
193	20231226	163400	411989870	2820	2820	2820	2820	0
194	20231226	163300	411989870	2820	2820	2820	2820	0
195	20231226	163200	411989870	2820	2820	2820	2820	0
196	20231226	163100	411989870	2820	2820	2820	2820	0
197	20231226	163000	411989870	2820	2820	2820	2820	0
198	20231226	162900	411989870	2820	2820	2820	2820	0
199	20231226	162800	411989870	2820	2820	2820	2820	0
200	20231226	162700	411989870	2820	2820	2820	2820	0
201	20231226	162600	411989870	2820	2820	2820	2820	0
202	20231226	162500	411989870	2820	2820	2820	2820	0
203	20231226	162400	411989870	2820	2820	2820	2820	0
204	20231226	162300	411989870	2820	2820	2820	2820	0
205	20231226	162200	411989870	2820	2820	2820	2820	0
206	20231226	162100	411989870	2820	2820	2820	2820	0
207	20231226	162000	411989870	2820	2820	2820	2820	0
208	20231226	161900	411989870	2820	2820	2820	2820	0
209	20231226	161800	411989870	2820	2820	2820	2820	0
210	20231226	161700	411989870	2820	2820	2820	2820	0
211	20231226	161600	411989870	2820	2820	2820	2820	0
212	20231226	161500	411989870	2820	2820	2820	2820	3406
213	20231226	161400	411989870	2820	2820	2820	2820	0
214	20231226	161300	411989870	2820	2820	2820	2820	0
215	20231226	161200	411989870	2820	2820	2820	2820	0
216	20231226	161100	411989870	2820	2820	2820	2820	0
217	20231226	161000	411989870	2820	2820	2820	2820	0
218	20231226	160900	411989870	2820	2820	2820	2820	0
219	20231226	160800	411989870	2820	2820	2820	2820	0
220	20231226	160700	411989870	2820	2820	2820	2820	0
221	20231226	160600	411989870	2820	2820	2820	2820	0
222	20231226	160500	411989870	2820	2820	2820	2820	0
223	20231226	160400	411989870	2820	2820	2820	2820	0
224	20231226	160300	411989870	2820	2820	2820	2820	0
225	20231226	160200	411989870	2820	2820	2820	2820	0
226	20231226	160100	411989870	2820	2820	2820	2820	0
227	20231226	160000	411989870	2820	2820	2820	2820	0
228	20231226	155900	411989870	2820	2820	2820	2820	0
229	20231226	155800	411989870	2820	2820	2820	2820	0
230	20231226	155700	411989870	2820	2820	2820	2820	0
231	20231226	155600	411989870	2820	2820	2820	2820	0
232	20231226	155500	411989870	2820	2820	2820	2820	0
233	20231226	155400	411989870	2820	2820	2820	2820	0
234	20231226	155300	411989870	2820	2820	2820	2820	0
235	20231226	155200	411989870	2820	2820	2820	2820	0
236	20231226	155100	411989870	2820	2820	2820	2820	0
237	20231226	155000	411989870	2820	2820	2820	2820	0
238	20231226	154900	411989870	2820	2820	2820	2820	0
239	20231226	154800	411989870	2820	2820	2820	2820	0
240	20231226	154700	411989870	2820	2820	2820	2820	0
241	20231226	154600	411989870	2820	2820	2820	2820	0
242	20231226	154500	411989870	2820	2820	2820	2820	3406
243	20231226	154400	411989870	2820	2820	2820	2820	0
244	20231226	154300	411989870	2820	2820	2820	2820	0
245	20231226	154200	411989870	2820	2820	2820	2820	0
246	20231226	154100	411989870	2820	2820	2820	2820	0
247	20231226	154000	411989870	2820	2820	2820	2820	0
248	20231226	153900	411989870	2820	2820	2820	2820	0
249	20231226	153800	411989870	2820	2820	2820	2820	0
250	20231226	153700	411989870	2820	2820	2820	2820	0
251	20231226	153600	411989870	2820	2820	2820	2820	0
252	20231226	153500	411989870	2820	2820	2820	2820	0
253	20231226	153400	411989870	2820	2820	2820	2820	0
254	20231226	153300	411989870	2820	2820	2820	2820	0
255	20231226	153200	411989870	2820	2820	2820	2820	0
256	20231226	153100	411989870	2820	2820	2820	2820	0
257	20231226	153000	411989870	2820	2820	2820	2820	3406
258	20231226	152900	402384950	2845	2845	2845	2845	0
259	20231226	152800	402384950	2845	2845	2845	2845	0
260	20231226	152700	402384950	2845	2845	2845	2845	0
261	20231226	152600	402384950	2845	2845	2845	2845	0
262	20231226	152500	402384950	2845	2845	2845	2845	0
263	20231226	152400	402384950	2845	2845	2845	2845	0
264	20231226	152300	402384950	2845	2845	2845	2845	0
265	20231226	152200	402384950	2845	2845	2845	2845	0
266	20231226	152100	402384950	2845	2845	2845	2845	0
267	20231226	152000	402384950	2845	2845	2845	2845	0
268	20231226	151900	402384950	2845	2845	2845	2845	953
269	20231226	151800	399673665	2845	2845	2845	2845	1
270	20231226	151700	399670820	2840	2840	2840	2840	1969
271	20231226	151600	394078860	2840	2840	2840	2840	0
272	20231226	151500	394078860	2840	2840	2840	2840	53
273	20231226	151400	393928340	2820	2820	2820	2820	700
274	20231226	151300	391954340	2825	2825	2825	2825	0
275	20231226	151200	391954340	2825	2825	2825	2825	1500
276	20231226	151100	387716840	2830	2830	2830	2830	0
277	20231226	151000	387716840	2830	2830	2830	2830	0
278	20231226	150900	387716840	2830	2830	2830	2830	0
279	20231226	150800	387716840	2830	2830	2830	2830	0
280	20231226	150700	387716840	2830	2830	2830	2830	2851
281	20231226	150600	379648510	2830	2830	2830	2830	0
282	20231226	150500	379648510	2830	2830	2830	2830	0
283	20231226	150400	379648510	2830	2830	2830	2830	9
284	20231226	150300	379623040	2830	2825	2830	2825	100
285	20231226	150200	379340090	2830	2830	2830	2830	50
286	20231226	150100	379198590	2820	2820	2820	2820	0
287	20231226	150000	379198590	2820	2820	2820	2820	0
288	20231226	145900	379198590	2820	2820	2820	2820	0
289	20231226	145800	379198590	2820	2820	2820	2820	0
290	20231226	145700	379198590	2820	2820	2820	2820	0
291	20231226	145600	379198590	2820	2820	2820	2820	17
292	20231226	145500	379150650	2820	2825	2825	2820	333
293	20231226	145400	378210320	2835	2835	2835	2835	1
294	20231226	145300	378207485	2850	2850	2850	2850	0
295	20231226	145200	378207485	2850	2830	2850	2830	1261
296	20231226	145100	374615725	2830	2830	2830	2830	6
297	20231226	145000	374598745	2830	2830	2830	2830	0
298	20231226	144900	374598745	2830	2830	2830	2830	896
299	20231226	144800	372063065	2830	2830	2830	2830	0
300	20231226	144700	372063065	2830	2830	2830	2830	0
301	20231226	144600	372063065	2830	2830	2830	2830	0
302	20231226	144500	372063065	2830	2830	2830	2830	1324
303	20231226	144400	368316145	2830	2830	2830	2830	0
304	20231226	144300	368316145	2830	2830	2830	2830	0
305	20231226	144200	368316145	2830	2825	2830	2820	332
306	20231226	144100	367379755	2830	2830	2830	2830	882
307	20231226	144000	364883695	2825	2825	2825	2825	0
308	20231226	143900	364883695	2825	2825	2825	2825	400
309	20231226	143800	363753695	2820	2820	2820	2820	724
310	20231226	143700	361712015	2820	2820	2820	2820	0
311	20231226	143600	361712015	2820	2820	2820	2820	10
312	20231226	143500	361683815	2825	2825	2825	2825	0
313	20231226	143400	361683815	2825	2825	2825	2825	0
314	20231226	143300	361683815	2825	2825	2825	2825	0
315	20231226	143200	361683815	2825	2825	2825	2825	0
316	20231226	143100	361683815	2825	2820	2825	2815	389
317	20231226	143000	360588655	2815	2815	2815	2815	0
318	20231226	142900	360588655	2815	2815	2815	2815	0
319	20231226	142800	360588655	2815	2815	2815	2815	0
320	20231226	142700	360588655	2815	2820	2820	2815	50
321	20231226	142600	360447880	2815	2815	2815	2815	60
322	20231226	142500	360278980	2815	2815	2815	2815	246
323	20231226	142400	359586490	2815	2815	2815	2815	3
324	20231226	142300	359578045	2825	2825	2825	2825	10
325	20231226	142200	359549795	2825	2825	2825	2825	11
326	20231226	142100	359518720	2815	2815	2815	2815	255
327	20231226	142000	358800895	2830	2830	2830	2830	0
328	20231226	141900	358800895	2830	2815	2830	2815	5
329	20231226	141800	358786775	2800	2805	2805	2800	6322
330	20231226	141700	341084060	2800	2800	2800	2800	0
331	20231226	141600	341084060	2800	2800	2800	2800	1000
332	20231226	141500	338284060	2810	2805	2810	2800	1070
333	20231226	141400	335287800	2800	2800	2800	2800	1000
334	20231226	141300	332487800	2810	2810	2810	2810	687
335	20231226	141200	330557330	2800	2800	2800	2800	0
336	20231226	141100	330557330	2800	2805	2805	2800	4781
337	20231226	141000	317150545	2805	2805	2805	2805	1000
338	20231226	140900	314345545	2810	2810	2810	2810	0
339	20231226	140800	314345545	2810	2810	2810	2810	0
340	20231226	140700	314345545	2810	2810	2810	2810	500
341	20231226	140600	312940545	2810	2810	2810	2810	0
342	20231226	140500	312940545	2810	2805	2810	2805	885
343	20231226	140400	310454010	2805	2805	2805	2805	0
344	20231226	140300	310454010	2805	2805	2805	2805	437
345	20231226	140200	309228225	2805	2805	2805	2805	0
346	20231226	140100	309228225	2805	2805	2805	2805	0
347	20231226	140000	309228225	2805	2805	2805	2805	0
348	20231226	135900	309228225	2805	2805	2805	2805	451
349	20231226	135800	307963170	2805	2805	2805	2805	6859
350	20231226	135700	288723675	2805	2805	2805	2805	0
351	20231226	135600	288723675	2805	2805	2805	2805	0
352	20231226	135500	288723675	2805	2805	2805	2805	0
353	20231226	135400	288723675	2805	2810	2810	2805	110
354	20231226	135300	288415090	2815	2815	2815	2815	0
355	20231226	135200	288415090	2815	2815	2815	2815	0
356	20231226	135100	288415090	2815	2815	2815	2815	0
357	20231226	135000	288415090	2815	2815	2815	2815	100
358	20231226	134900	288133590	2815	2815	2815	2815	0
359	20231226	134800	288133590	2815	2815	2815	2815	58
360	20231226	134700	287970320	2820	2820	2820	2820	3403
361	20231226	134600	278373860	2810	2810	2810	2810	0
362	20231226	134500	278373860	2810	2810	2810	2810	0
363	20231226	134400	278373860	2810	2810	2810	2810	0
364	20231226	134300	278373860	2810	2810	2810	2810	0
365	20231226	134200	278373860	2810	2810	2810	2810	0
366	20231226	134100	278373860	2810	2810	2810	2810	0
367	20231226	134000	278373860	2810	2810	2810	2810	0
368	20231226	133900	278373860	2810	2810	2810	2810	5
369	20231226	133800	278359810	2805	2805	2805	2805	0
370	20231226	133700	278359810	2805	2805	2805	2805	520
371	20231226	133600	276901210	2800	2800	2800	2800	0
372	20231226	133500	276901210	2800	2800	2800	2800	0
373	20231226	133400	276901210	2800	2800	2800	2800	0
374	20231226	133300	276901210	2800	2800	2800	2800	0
375	20231226	133200	276901210	2800	2800	2800	2800	0
376	20231226	133100	276901210	2800	2800	2800	2800	0
377	20231226	133000	276901210	2800	2800	2800	2800	0
378	20231226	132900	276901210	2800	2800	2800	2800	0
379	20231226	132800	276901210	2800	2800	2800	2800	0
380	20231226	132700	276901210	2800	2800	2800	2800	0
381	20231226	132600	276901210	2800	2800	2800	2800	0
382	20231226	132500	276901210	2800	2800	2800	2800	0
383	20231226	132400	276901210	2800	2800	2800	2800	0
384	20231226	132300	276901210	2800	2800	2800	2800	0
385	20231226	132200	276901210	2800	2800	2800	2800	0
386	20231226	132100	276901210	2800	2800	2800	2800	0
387	20231226	132000	276901210	2800	2800	2800	2800	0
388	20231226	131900	276901210	2800	2800	2800	2800	0
389	20231226	131800	276901210	2800	2800	2800	2800	0
390	20231226	131700	276901210	2800	2800	2800	2800	0
391	20231226	131600	276901210	2800	2800	2800	2800	0
392	20231226	131500	276901210	2800	2800	2800	2800	0
393	20231226	131400	276901210	2800	2800	2800	2800	0
394	20231226	131300	276901210	2800	2800	2800	2800	0
395	20231226	131200	276901210	2800	2800	2800	2800	5
396	20231226	131100	276887210	2800	2800	2800	2800	628
397	20231226	131000	275128810	2795	2795	2795	2795	10
398	20231226	130900	275100860	2800	2800	2800	2800	120
399	20231226	130800	274764860	2795	2795	2795	2795	0
400	20231226	130700	274764860	2795	2795	2795	2795	200
401	20231226	130600	274205860	2795	2795	2795	2795	0
402	20231226	130500	274205860	2795	2795	2795	2795	0
403	20231226	130400	274205860	2795	2795	2795	2795	0
404	20231226	130300	274205860	2795	2795	2795	2795	0
405	20231226	130200	274205860	2795	2795	2795	2795	0
406	20231226	130100	274205860	2795	2795	2795	2795	0
407	20231226	130000	274205860	2795	2795	2795	2795	400
408	20231226	125900	273087860	2800	2810	2810	2800	1253
409	20231226	125800	269579450	2805	2805	2805	2805	677
410	20231226	125700	267680465	2815	2815	2815	2815	50
411	20231226	125600	267539715	2810	2810	2810	2810	0
412	20231226	125500	267539715	2810	2810	2810	2810	0
413	20231226	125400	267539715	2810	2810	2810	2810	0
414	20231226	125300	267539715	2810	2810	2810	2810	0
415	20231226	125200	267539715	2810	2810	2810	2810	0
416	20231226	125100	267539715	2810	2810	2810	2810	0
417	20231226	125000	267539715	2810	2810	2810	2810	1
418	20231226	124900	267536905	2805	2810	2810	2805	900
419	20231226	124800	265011245	2820	2820	2820	2820	0
420	20231226	124700	265011245	2820	2820	2820	2820	0
421	20231226	124600	265011245	2820	2820	2820	2810	82
422	20231226	124500	264780015	2810	2810	2810	2810	0
423	20231226	124400	264780015	2810	2810	2810	2810	0
424	20231226	124300	264780015	2810	2810	2810	2810	767
425	20231226	124200	262624745	2810	2810	2810	2810	0
426	20231226	124100	262624745	2810	2810	2810	2810	10
427	20231226	124000	262596645	2810	2810	2810	2810	0
428	20231226	123900	262596645	2810	2810	2810	2810	2
429	20231226	123800	262591025	2810	2810	2810	2810	621
430	20231226	123700	260846015	2820	2820	2820	2820	107
431	20231226	123600	260544275	2810	2810	2810	2810	100
432	20231226	123500	260263275	2820	2820	2820	2820	1
433	20231226	123400	260260455	2810	2820	2820	2810	239
434	20231226	123300	259588795	2820	2820	2820	2820	0
435	20231226	123200	259588795	2820	2820	2820	2820	0
436	20231226	123100	259588795	2820	2820	2820	2820	0
437	20231226	123000	259588795	2820	2820	2820	2820	0
438	20231226	122900	259588795	2820	2820	2820	2820	1
439	20231226	122800	259585975	2810	2810	2810	2810	0
440	20231226	122700	259585975	2810	2810	2810	2810	0
441	20231226	122600	259585975	2810	2810	2810	2810	587
442	20231226	122500	257936505	2820	2820	2820	2820	0
443	20231226	122400	257936505	2820	2820	2820	2820	0
444	20231226	122300	257936505	2820	2820	2820	2820	0
445	20231226	122200	257936505	2820	2820	2820	2820	1
446	20231226	122100	257933685	2810	2810	2810	2810	0
447	20231226	122000	257933685	2810	2810	2810	2810	0
448	20231226	121900	257933685	2810	2810	2810	2810	78
449	20231226	121800	257714505	2810	2810	2810	2810	0
450	20231226	121700	257714505	2810	2810	2810	2810	1
451	20231226	121600	257711695	2805	2805	2805	2805	0
452	20231226	121500	257711695	2805	2805	2805	2805	0
453	20231226	121400	257711695	2805	2810	2810	2805	143
454	20231226	121300	257310480	2810	2810	2810	2810	810
455	20231226	121200	255034380	2810	2810	2810	2810	1
456	20231226	121100	255031570	2805	2810	2810	2805	778
457	20231226	121000	252845640	2810	2810	2810	2810	0
458	20231226	120900	252845640	2810	2810	2810	2810	201
459	20231226	120800	252280830	2810	2810	2810	2810	0
460	20231226	120700	252280830	2810	2810	2810	2810	0
461	20231226	120600	252280830	2810	2810	2810	2810	5
462	20231226	120500	252266780	2810	2810	2810	2810	0
463	20231226	120400	252266780	2810	2810	2810	2810	1
464	20231226	120300	252263970	2805	2805	2805	2805	16
465	20231226	120200	252219090	2805	2810	2810	2805	6
466	20231226	120100	252202250	2810	2805	2810	2800	21
467	20231226	120000	252143390	2810	2810	2810	2810	1
468	20231226	115900	252140580	2805	2805	2805	2805	0
469	20231226	115800	252140580	2805	2805	2805	2805	0
470	20231226	115700	252140580	2805	2810	2810	2805	60
471	20231226	115600	251972030	2810	2810	2810	2810	0
472	20231226	115500	251972030	2810	2810	2810	2810	0
473	20231226	115400	251972030	2810	2800	2810	2800	996
474	20231226	115300	249183220	2800	2800	2800	2800	105
475	20231226	115200	248889220	2810	2810	2810	2810	1
476	20231226	115100	248886410	2800	2805	2805	2800	3178
477	20231226	115000	239985720	2820	2820	2820	2820	0
478	20231226	114900	239985720	2820	2820	2820	2820	0
479	20231226	114800	239985720	2820	2820	2820	2820	0
480	20231226	114700	239985720	2820	2820	2820	2820	0
481	20231226	114600	239985720	2820	2815	2820	2815	10
482	20231226	114500	239957525	2820	2820	2820	2820	0
483	20231226	114400	239957525	2820	2820	2820	2820	0
484	20231226	114300	239957525	2820	2820	2820	2820	0
485	20231226	114200	239957525	2820	2820	2820	2820	0
486	20231226	114100	239957525	2820	2820	2820	2820	0
487	20231226	114000	239957525	2820	2820	2820	2820	0
488	20231226	113900	239957525	2820	2820	2820	2820	1
489	20231226	113800	239954705	2820	2820	2820	2820	0
490	20231226	113700	239954705	2820	2820	2820	2820	0
491	20231226	113600	239954705	2820	2820	2820	2820	0
492	20231226	113500	239954705	2820	2820	2820	2820	0
493	20231226	113400	239954705	2820	2820	2820	2820	0
494	20231226	113300	239954705	2820	2820	2820	2820	1
495	20231226	113200	239951885	2830	2820	2830	2820	200
496	20231226	113100	239385895	2830	2830	2830	2830	0
497	20231226	113000	239385895	2830	2830	2830	2830	0
498	20231226	112900	239385895	2830	2815	2830	2815	1998
499	20231226	112800	233740365	2805	2805	2805	2805	0
500	20231226	112700	233740365	2805	2805	2805	2805	32
501	20231226	112600	233650605	2805	2805	2805	2805	0
502	20231226	112500	233650605	2805	2805	2805	2805	0
503	20231226	112400	233650605	2805	2805	2805	2805	0
504	20231226	112300	233650605	2805	2805	2805	2805	190
505	20231226	112200	233117655	2805	2805	2805	2805	100
506	20231226	112100	232837155	2805	2805	2805	2805	710
507	20231226	112000	230845605	2805	2805	2805	2805	0
508	20231226	111900	230845605	2805	2805	2805	2805	0
509	20231226	111800	230845605	2805	2805	2805	2805	0
510	20231226	111700	230845605	2805	2805	2805	2805	2
511	20231226	111600	230839995	2800	2800	2800	2800	1500
512	20231226	111500	226639995	2800	2810	2810	2800	12000
513	20231226	111400	193031085	2805	2805	2805	2805	0
514	20231226	111300	193031085	2805	2805	2805	2805	0
515	20231226	111200	193031085	2805	2805	2805	2805	0
516	20231226	111100	193031085	2805	2810	2810	2805	1302
517	20231226	111000	189374680	2815	2820	2820	2815	3506
518	20231226	110900	179496250	2820	2820	2820	2820	458
519	20231226	110800	178204690	2825	2825	2825	2825	42
520	20231226	110700	178086040	2825	2825	2825	2825	50
521	20231226	110600	177944790	2825	2825	2825	2825	515
522	20231226	110500	176489915	2830	2830	2830	2830	0
523	20231226	110400	176489915	2830	2830	2830	2830	0
524	20231226	110300	176489915	2830	2830	2830	2830	0
525	20231226	110200	176489915	2830	2830	2830	2830	0
526	20231226	110100	176489915	2830	2830	2830	2830	351
527	20231226	110000	175496585	2820	2820	2820	2820	0
528	20231226	105900	175496585	2820	2820	2820	2820	0
529	20231226	105800	175496585	2820	2820	2820	2820	0
530	20231226	105700	175496585	2820	2820	2820	2820	0
531	20231226	105600	175496585	2820	2820	2820	2820	0
532	20231226	105500	175496585	2820	2820	2820	2820	500
533	20231226	105400	174086585	2830	2830	2830	2830	0
534	20231226	105300	174086585	2830	2825	2830	2825	4
535	20231226	105200	174075275	2825	2825	2825	2825	288
536	20231226	105100	173261675	2825	2825	2825	2825	500
537	20231226	105000	171849175	2825	2825	2825	2825	2
538	20231226	104900	171843525	2825	2825	2825	2825	0
539	20231226	104800	171843525	2825	2825	2825	2825	0
540	20231226	104700	171843525	2825	2825	2825	2825	0
541	20231226	104600	171843525	2825	2825	2825	2825	0
542	20231226	104500	171843525	2825	2825	2825	2825	913
543	20231226	104400	169264300	2825	2825	2825	2825	750
544	20231226	104300	167145550	2825	2825	2825	2825	0
545	20231226	104200	167145550	2825	2825	2825	2825	500
546	20231226	104100	165733050	2830	2835	2835	2830	3964
547	20231226	104000	154498410	2830	2830	2830	2830	0
548	20231226	103900	154498410	2830	2830	2830	2830	408
549	20231226	103800	153343770	2835	2835	2835	2835	0
550	20231226	103700	153343770	2835	2835	2835	2835	0
551	20231226	103600	153343770	2835	2835	2835	2835	0
552	20231226	103500	153343770	2835	2835	2835	2835	300
553	20231226	103400	152493270	2835	2835	2835	2835	0
554	20231226	103300	152493270	2835	2835	2835	2835	0
555	20231226	103200	152493270	2835	2835	2835	2835	0
556	20231226	103100	152493270	2835	2835	2835	2835	100
557	20231226	103000	152209770	2835	2835	2835	2835	1
558	20231226	102900	152206935	2830	2830	2830	2830	0
559	20231226	102800	152206935	2830	2830	2830	2830	0
560	20231226	102700	152206935	2830	2830	2830	2830	0
561	20231226	102600	152206935	2830	2830	2830	2830	0
562	20231226	102500	152206935	2830	2830	2830	2830	0
563	20231226	102400	152206935	2830	2830	2830	2830	9
564	20231226	102300	152181465	2830	2830	2830	2830	1
565	20231226	102200	152178635	2830	2830	2830	2830	0
566	20231226	102100	152178635	2830	2830	2830	2830	0
567	20231226	102000	152178635	2830	2830	2830	2830	0
568	20231226	101900	152178635	2830	2830	2830	2830	0
569	20231226	101800	152178635	2830	2830	2830	2830	0
570	20231226	101700	152178635	2830	2830	2830	2830	100
571	20231226	101600	151895635	2820	2820	2820	2820	0
572	20231226	101500	151895635	2820	2820	2820	2820	0
573	20231226	101400	151895635	2820	2820	2820	2820	0
574	20231226	101300	151895635	2820	2820	2820	2820	0
575	20231226	101200	151895635	2820	2820	2820	2820	70
576	20231226	101100	151698235	2825	2825	2825	2825	0
577	20231226	101000	151698235	2825	2825	2825	2825	3
578	20231226	100900	151689760	2830	2830	2830	2830	0
579	20231226	100800	151689760	2830	2830	2830	2830	0
580	20231226	100700	151689760	2830	2830	2830	2830	0
581	20231226	100600	151689760	2830	2830	2830	2830	1500
582	20231226	100500	147444760	2835	2830	2835	2830	2000
583	20231226	100400	141775060	2835	2830	2835	2830	289
584	20231226	100300	140955755	2825	2825	2825	2825	0
585	20231226	100200	140955755	2825	2830	2830	2825	266
586	20231226	100100	140203955	2830	2830	2830	2830	124
587	20231226	100000	139853035	2825	2825	2825	2825	0
588	20231226	095900	139853035	2825	2825	2825	2825	0
589	20231226	095800	139853035	2825	2825	2825	2825	0
590	20231226	095700	139853035	2825	2825	2830	2825	80
591	20231226	095600	139626935	2825	2825	2825	2825	23
592	20231226	095500	139561960	2825	2825	2825	2825	46
593	20231226	095400	139432010	2820	2820	2820	2820	0
594	20231226	095300	139432010	2820	2820	2820	2820	1
595	20231226	095200	139429190	2825	2825	2825	2825	0
596	20231226	095100	139429190	2825	2825	2825	2825	0
597	20231226	095000	139429190	2825	2825	2825	2825	1
598	20231226	094900	139426365	2820	2820	2820	2820	10
599	20231226	094800	139398165	2820	2820	2820	2820	0
600	20231226	094700	139398165	2820	2820	2820	2820	1
601	20231226	094600	139395345	2815	2815	2815	2815	0
602	20231226	094500	139395345	2815	2815	2815	2815	1
603	20231226	094400	139392530	2815	2815	2815	2815	0
604	20231226	094300	139392530	2815	2815	2815	2815	1
605	20231226	094200	139389715	2830	2815	2830	2815	5
606	20231226	094100	139375580	2820	2820	2820	2820	0
607	20231226	094000	139375580	2820	2820	2820	2820	0
608	20231226	093900	139375580	2820	2800	2820	2800	2707
609	20231226	093800	131742100	2785	2785	2785	2785	0
610	20231226	093700	131742100	2785	2790	2790	2785	5606
611	20231226	093600	116110995	2795	2795	2795	2795	1678
612	20231226	093500	111420985	2800	2800	2800	2800	1791
613	20231226	093400	106406185	2805	2805	2805	2805	0
614	20231226	093300	106406185	2805	2810	2810	2800	4047
615	20231226	093200	95055035	2820	2820	2820	2820	0
616	20231226	093100	95055035	2820	2820	2820	2820	1
617	20231226	093000	95052215	2820	2820	2820	2810	1185
618	20231226	092900	91715855	2820	2820	2820	2820	0
619	20231226	092800	91715855	2820	2825	2825	2820	155
620	20231226	092700	91278605	2830	2830	2830	2830	0
621	20231226	092600	91278605	2830	2830	2830	2830	9
622	20231226	092500	91253135	2840	2820	2840	2820	11
623	20231226	092400	91221915	2815	2815	2815	2815	0
624	20231226	092300	91221915	2815	2820	2820	2815	601
625	20231226	092200	89527600	2825	2825	2825	2825	0
626	20231226	092100	89527600	2825	2825	2825	2825	0
627	20231226	092000	89527600	2825	2825	2825	2825	2
628	20231226	091900	89521950	2815	2815	2815	2815	0
629	20231226	091800	89521950	2815	2815	2815	2815	0
630	20231226	091700	89521950	2815	2820	2830	2810	1203
631	20231226	091600	86141470	2820	2820	2840	2810	511
632	20231226	091500	84702930	2805	2810	2815	2805	2236
633	20231226	091400	78421410	2810	2835	2835	2810	1060
634	20231226	091300	75435935	2825	2835	2835	2825	30
635	20231226	091200	75351035	2820	2825	2860	2810	2650
636	20231226	091100	67855025	2825	2825	2825	2805	1909
637	20231226	091000	62490020	2825	2835	2835	2825	4463
638	20231226	090900	49868710	2835	2860	2860	2835	1735
639	20231226	090800	44932565	2870	2925	2925	2850	2789
640	20231226	090700	36938265	2870	2865	2940	2865	1608
641	20231226	090600	32301960	2990	2990	2990	2990	0
642	20231226	090500	32301960	2990	2835	2990	2835	1813
643	20231226	090400	27049755	2825	2825	2835	2825	665
644	20231226	090300	25169320	2825	2800	2825	2800	1349
645	20231226	090200	21363990	2800	2800	2810	2800	626
646	20231226	090100	19606770	2800	2790	2800	2790	308
647	20231226	090000	18746530	2790	2790	2795	2790	6707