KissMeData/104200/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	200500	1017836320	4665	4665	4665	4665	7888
3	20231226	200400	1017836320	4665	4665	4665	4665	0
4	20231226	200300	1017836320	4665	4665	4665	4665	0
5	20231226	200200	1017836320	4665	4665	4665	4665	0
6	20231226	200100	1017836320	4665	4665	4665	4665	0
7	20231226	200000	1017836320	4665	4665	4665	4665	0
8	20231226	195900	1017836320	4665	4665	4665	4665	0
9	20231226	195800	1017836320	4665	4665	4665	4665	0
10	20231226	195700	1017836320	4665	4665	4665	4665	0
11	20231226	195600	1017836320	4665	4665	4665	4665	0
12	20231226	195500	1017836320	4665	4665	4665	4665	0
13	20231226	195400	1017836320	4665	4665	4665	4665	0
14	20231226	195300	1017836320	4665	4665	4665	4665	0
15	20231226	195200	1017836320	4665	4665	4665	4665	0
16	20231226	195100	1017836320	4665	4665	4665	4665	0
17	20231226	195000	1017836320	4665	4665	4665	4665	0
18	20231226	194900	1017836320	4665	4665	4665	4665	0
19	20231226	194800	1017836320	4665	4665	4665	4665	0
20	20231226	194700	1017836320	4665	4665	4665	4665	0
21	20231226	194600	1017836320	4665	4665	4665	4665	0
22	20231226	194500	1017836320	4665	4665	4665	4665	0
23	20231226	194400	1017836320	4665	4665	4665	4665	0
24	20231226	194300	1017836320	4665	4665	4665	4665	0
25	20231226	194200	1017836320	4665	4665	4665	4665	0
26	20231226	194100	1017836320	4665	4665	4665	4665	0
27	20231226	194000	1017836320	4665	4665	4665	4665	0
28	20231226	193900	1017836320	4665	4665	4665	4665	0
29	20231226	193800	1017836320	4665	4665	4665	4665	0
30	20231226	193700	1017836320	4665	4665	4665	4665	0
31	20231226	193600	1017836320	4665	4665	4665	4665	0
32	20231226	193500	1017836320	4665	4665	4665	4665	7888
33	20231226	193400	1017836320	4665	4665	4665	4665	0
34	20231226	193300	1017836320	4665	4665	4665	4665	0
35	20231226	193200	1017836320	4665	4665	4665	4665	0
36	20231226	193100	1017836320	4665	4665	4665	4665	0
37	20231226	193000	1017836320	4665	4665	4665	4665	0
38	20231226	192900	1017836320	4665	4665	4665	4665	0
39	20231226	192800	1017836320	4665	4665	4665	4665	0
40	20231226	192700	1017836320	4665	4665	4665	4665	0
41	20231226	192600	1017836320	4665	4665	4665	4665	0
42	20231226	192500	1017836320	4665	4665	4665	4665	0
43	20231226	192400	1017836320	4665	4665	4665	4665	0
44	20231226	192300	1017836320	4665	4665	4665	4665	0
45	20231226	192200	1017836320	4665	4665	4665	4665	0
46	20231226	192100	1017836320	4665	4665	4665	4665	0
47	20231226	192000	1017836320	4665	4665	4665	4665	0
48	20231226	191900	1017836320	4665	4665	4665	4665	0
49	20231226	191800	1017836320	4665	4665	4665	4665	0
50	20231226	191700	1017836320	4665	4665	4665	4665	0
51	20231226	191600	1017836320	4665	4665	4665	4665	0
52	20231226	191500	1017836320	4665	4665	4665	4665	0
53	20231226	191400	1017836320	4665	4665	4665	4665	0
54	20231226	191300	1017836320	4665	4665	4665	4665	0
55	20231226	191200	1017836320	4665	4665	4665	4665	0
56	20231226	191100	1017836320	4665	4665	4665	4665	0
57	20231226	191000	1017836320	4665	4665	4665	4665	0
58	20231226	190900	1017836320	4665	4665	4665	4665	0
59	20231226	190800	1017836320	4665	4665	4665	4665	0
60	20231226	190700	1017836320	4665	4665	4665	4665	0
61	20231226	190600	1017836320	4665	4665	4665	4665	0
62	20231226	190500	1017836320	4665	4665	4665	4665	7888
63	20231226	190400	1017836320	4665	4665	4665	4665	0
64	20231226	190300	1017836320	4665	4665	4665	4665	0
65	20231226	190200	1017836320	4665	4665	4665	4665	0
66	20231226	190100	1017836320	4665	4665	4665	4665	0
67	20231226	190000	1017836320	4665	4665	4665	4665	0
68	20231226	185900	1017836320	4665	4665	4665	4665	0
69	20231226	185800	1017836320	4665	4665	4665	4665	0
70	20231226	185700	1017836320	4665	4665	4665	4665	0
71	20231226	185600	1017836320	4665	4665	4665	4665	0
72	20231226	185500	1017836320	4665	4665	4665	4665	0
73	20231226	185400	1017836320	4665	4665	4665	4665	0
74	20231226	185300	1017836320	4665	4665	4665	4665	0
75	20231226	185200	1017836320	4665	4665	4665	4665	0
76	20231226	185100	1017836320	4665	4665	4665	4665	0
77	20231226	185000	1017836320	4665	4665	4665	4665	0
78	20231226	184900	1017836320	4665	4665	4665	4665	0
79	20231226	184800	1017836320	4665	4665	4665	4665	0
80	20231226	184700	1017836320	4665	4665	4665	4665	0
81	20231226	184600	1017836320	4665	4665	4665	4665	0
82	20231226	184500	1017836320	4665	4665	4665	4665	0
83	20231226	184400	1017836320	4665	4665	4665	4665	0
84	20231226	184300	1017836320	4665	4665	4665	4665	0
85	20231226	184200	1017836320	4665	4665	4665	4665	0
86	20231226	184100	1017836320	4665	4665	4665	4665	0
87	20231226	184000	1017836320	4665	4665	4665	4665	0
88	20231226	183900	1017836320	4665	4665	4665	4665	0
89	20231226	183800	1017836320	4665	4665	4665	4665	0
90	20231226	183700	1017836320	4665	4665	4665	4665	0
91	20231226	183600	1017836320	4665	4665	4665	4665	0
92	20231226	183500	1017836320	4665	4665	4665	4665	7888
93	20231226	183400	1017836320	4665	4665	4665	4665	0
94	20231226	183300	1017836320	4665	4665	4665	4665	0
95	20231226	183200	1017836320	4665	4665	4665	4665	0
96	20231226	183100	1017836320	4665	4665	4665	4665	0
97	20231226	183000	1017836320	4665	4665	4665	4665	0
98	20231226	182900	1017836320	4665	4665	4665	4665	0
99	20231226	182800	1017836320	4665	4665	4665	4665	0
100	20231226	182700	1017836320	4665	4665	4665	4665	0
101	20231226	182600	1017836320	4665	4665	4665	4665	0
102	20231226	182500	1017836320	4665	4665	4665	4665	0
103	20231226	182400	1017836320	4665	4665	4665	4665	0
104	20231226	182300	1017836320	4665	4665	4665	4665	0
105	20231226	182200	1017836320	4665	4665	4665	4665	0
106	20231226	182100	1017836320	4665	4665	4665	4665	0
107	20231226	182000	1017836320	4665	4665	4665	4665	0
108	20231226	181900	1017836320	4665	4665	4665	4665	0
109	20231226	181800	1017836320	4665	4665	4665	4665	0
110	20231226	181700	1017836320	4665	4665	4665	4665	0
111	20231226	181600	1017836320	4665	4665	4665	4665	0
112	20231226	181500	1017836320	4665	4665	4665	4665	0
113	20231226	181400	1017836320	4665	4665	4665	4665	0
114	20231226	181300	1017836320	4665	4665	4665	4665	0
115	20231226	181200	1017836320	4665	4665	4665	4665	0
116	20231226	181100	1017836320	4665	4665	4665	4665	0
117	20231226	181000	1017836320	4665	4665	4665	4665	0
118	20231226	180900	1017836320	4665	4665	4665	4665	0
119	20231226	180800	1017836320	4665	4665	4665	4665	0
120	20231226	180700	1017836320	4665	4665	4665	4665	0
121	20231226	180600	1017836320	4665	4665	4665	4665	0
122	20231226	180500	1017836320	4665	4665	4665	4665	7888
123	20231226	180400	1017836320	4665	4665	4665	4665	0
124	20231226	180300	1017836320	4665	4665	4665	4665	0
125	20231226	180200	1017836320	4665	4665	4665	4665	0
126	20231226	180100	1017836320	4665	4665	4665	4665	0
127	20231226	180000	1017836320	4665	4665	4665	4665	0
128	20231226	175900	1017836320	4665	4665	4665	4665	0
129	20231226	175800	1017836320	4665	4665	4665	4665	0
130	20231226	175700	1017836320	4665	4665	4665	4665	0
131	20231226	175600	1017836320	4665	4665	4665	4665	0
132	20231226	175500	1017836320	4665	4665	4665	4665	0
133	20231226	175400	1017836320	4665	4665	4665	4665	0
134	20231226	175300	1017836320	4665	4665	4665	4665	0
135	20231226	175200	1017836320	4665	4665	4665	4665	0
136	20231226	175100	1017836320	4665	4665	4665	4665	0
137	20231226	175000	1017836320	4665	4665	4665	4665	0
138	20231226	174900	1017836320	4665	4665	4665	4665	0
139	20231226	174800	1017836320	4665	4665	4665	4665	0
140	20231226	174700	1017836320	4665	4665	4665	4665	0
141	20231226	174600	1017836320	4665	4665	4665	4665	0
142	20231226	174500	1017836320	4665	4665	4665	4665	0
143	20231226	174400	1017836320	4665	4665	4665	4665	0
144	20231226	174300	1017836320	4665	4665	4665	4665	0
145	20231226	174200	1017836320	4665	4665	4665	4665	0
146	20231226	174100	1017836320	4665	4665	4665	4665	0
147	20231226	174000	1017836320	4665	4665	4665	4665	0
148	20231226	173900	1017836320	4665	4665	4665	4665	0
149	20231226	173800	1017836320	4665	4665	4665	4665	0
150	20231226	173700	1017836320	4665	4665	4665	4665	0
151	20231226	173600	1017836320	4665	4665	4665	4665	0
152	20231226	173500	1017836320	4665	4665	4665	4665	7888
153	20231226	173400	1017836320	4665	4665	4665	4665	0
154	20231226	173300	1017836320	4665	4665	4665	4665	0
155	20231226	173200	1017836320	4665	4665	4665	4665	0
156	20231226	173100	1017836320	4665	4665	4665	4665	0
157	20231226	173000	1017836320	4665	4665	4665	4665	0
158	20231226	172900	1017836320	4665	4665	4665	4665	0
159	20231226	172800	1017836320	4665	4665	4665	4665	0
160	20231226	172700	1017836320	4665	4665	4665	4665	0
161	20231226	172600	1017836320	4665	4665	4665	4665	0
162	20231226	172500	1017836320	4665	4665	4665	4665	0
163	20231226	172400	1017836320	4665	4665	4665	4665	0
164	20231226	172300	1017836320	4665	4665	4665	4665	0
165	20231226	172200	1017836320	4665	4665	4665	4665	0
166	20231226	172100	1017836320	4665	4665	4665	4665	0
167	20231226	172000	1017836320	4665	4665	4665	4665	0
168	20231226	171900	1017836320	4665	4665	4665	4665	0
169	20231226	171800	1017836320	4665	4665	4665	4665	0
170	20231226	171700	1017836320	4665	4665	4665	4665	0
171	20231226	171600	1017836320	4665	4665	4665	4665	0
172	20231226	171500	1017836320	4665	4665	4665	4665	0
173	20231226	171400	1017836320	4665	4665	4665	4665	0
174	20231226	171300	1017836320	4665	4665	4665	4665	0
175	20231226	171200	1017836320	4665	4665	4665	4665	0
176	20231226	171100	1017836320	4665	4665	4665	4665	0
177	20231226	171000	1017836320	4665	4665	4665	4665	0
178	20231226	170900	1017836320	4665	4665	4665	4665	0
179	20231226	170800	1017836320	4665	4665	4665	4665	0
180	20231226	170700	1017836320	4665	4665	4665	4665	0
181	20231226	170600	1017836320	4665	4665	4665	4665	0
182	20231226	170500	1017836320	4665	4665	4665	4665	7888
183	20231226	170400	1017836320	4665	4665	4665	4665	0
184	20231226	170300	1017836320	4665	4665	4665	4665	0
185	20231226	170200	1017836320	4665	4665	4665	4665	0
186	20231226	170100	1017836320	4665	4665	4665	4665	0
187	20231226	170000	1017836320	4665	4665	4665	4665	0
188	20231226	165900	1017836320	4665	4665	4665	4665	0
189	20231226	165800	1017836320	4665	4665	4665	4665	0
190	20231226	165700	1017836320	4665	4665	4665	4665	0
191	20231226	165600	1017836320	4665	4665	4665	4665	0
192	20231226	165500	1017836320	4665	4665	4665	4665	0
193	20231226	165400	1017836320	4665	4665	4665	4665	0
194	20231226	165300	1017836320	4665	4665	4665	4665	0
195	20231226	165200	1017836320	4665	4665	4665	4665	0
196	20231226	165100	1017836320	4665	4665	4665	4665	0
197	20231226	165000	1017836320	4665	4665	4665	4665	0
198	20231226	164900	1017836320	4665	4665	4665	4665	0
199	20231226	164800	1017836320	4665	4665	4665	4665	0
200	20231226	164700	1017836320	4665	4665	4665	4665	0
201	20231226	164600	1017836320	4665	4665	4665	4665	0
202	20231226	164500	1017836320	4665	4665	4665	4665	0
203	20231226	164400	1017836320	4665	4665	4665	4665	0
204	20231226	164300	1017836320	4665	4665	4665	4665	0
205	20231226	164200	1017836320	4665	4665	4665	4665	0
206	20231226	164100	1017836320	4665	4665	4665	4665	0
207	20231226	164000	1017836320	4665	4665	4665	4665	0
208	20231226	163900	1017836320	4665	4665	4665	4665	0
209	20231226	163800	1017836320	4665	4665	4665	4665	0
210	20231226	163700	1017836320	4665	4665	4665	4665	0
211	20231226	163600	1017836320	4665	4665	4665	4665	0
212	20231226	163500	1017836320	4665	4665	4665	4665	7888
213	20231226	163400	1017836320	4665	4665	4665	4665	0
214	20231226	163300	1017836320	4665	4665	4665	4665	0
215	20231226	163200	1017836320	4665	4665	4665	4665	0
216	20231226	163100	1017836320	4665	4665	4665	4665	0
217	20231226	163000	1017836320	4665	4665	4665	4665	0
218	20231226	162900	1017836320	4665	4665	4665	4665	0
219	20231226	162800	1017836320	4665	4665	4665	4665	0
220	20231226	162700	1017836320	4665	4665	4665	4665	0
221	20231226	162600	1017836320	4665	4665	4665	4665	0
222	20231226	162500	1017836320	4665	4665	4665	4665	0
223	20231226	162400	1017836320	4665	4665	4665	4665	0
224	20231226	162300	1017836320	4665	4665	4665	4665	0
225	20231226	162200	1017836320	4665	4665	4665	4665	0
226	20231226	162100	1017836320	4665	4665	4665	4665	0
227	20231226	162000	1017836320	4665	4665	4665	4665	0
228	20231226	161900	1017836320	4665	4665	4665	4665	0
229	20231226	161800	1017836320	4665	4665	4665	4665	0
230	20231226	161700	1017836320	4665	4665	4665	4665	0
231	20231226	161600	1017836320	4665	4665	4665	4665	0
232	20231226	161500	1017836320	4665	4665	4665	4665	0
233	20231226	161400	1017836320	4665	4665	4665	4665	0
234	20231226	161300	1017836320	4665	4665	4665	4665	0
235	20231226	161200	1017836320	4665	4665	4665	4665	0
236	20231226	161100	1017836320	4665	4665	4665	4665	0
237	20231226	161000	1017836320	4665	4665	4665	4665	0
238	20231226	160900	1017836320	4665	4665	4665	4665	0
239	20231226	160800	1017836320	4665	4665	4665	4665	0
240	20231226	160700	1017836320	4665	4665	4665	4665	0
241	20231226	160600	1017836320	4665	4665	4665	4665	0
242	20231226	160500	1017836320	4665	4665	4665	4665	7888
243	20231226	160400	1017836320	4665	4665	4665	4665	0
244	20231226	160300	1017836320	4665	4665	4665	4665	0
245	20231226	160200	1017836320	4665	4665	4665	4665	0
246	20231226	160100	1017836320	4665	4665	4665	4665	0
247	20231226	160000	1017836320	4665	4665	4665	4665	0
248	20231226	155900	1017836320	4665	4665	4665	4665	0
249	20231226	155800	1017836320	4665	4665	4665	4665	0
250	20231226	155700	1017836320	4665	4665	4665	4665	0
251	20231226	155600	1017836320	4665	4665	4665	4665	0
252	20231226	155500	1017836320	4665	4665	4665	4665	0
253	20231226	155400	1017836320	4665	4665	4665	4665	0
254	20231226	155300	1017836320	4665	4665	4665	4665	0
255	20231226	155200	1017836320	4665	4665	4665	4665	0
256	20231226	155100	1017836320	4665	4665	4665	4665	0
257	20231226	155000	1017836320	4665	4665	4665	4665	0
258	20231226	154900	1017836320	4665	4665	4665	4665	0
259	20231226	154800	1017836320	4665	4665	4665	4665	0
260	20231226	154700	1017836320	4665	4665	4665	4665	0
261	20231226	154600	1017836320	4665	4665	4665	4665	0
262	20231226	154500	1017836320	4665	4665	4665	4665	0
263	20231226	154400	1017836320	4665	4665	4665	4665	0
264	20231226	154300	1017836320	4665	4665	4665	4665	0
265	20231226	154200	1017836320	4665	4665	4665	4665	0
266	20231226	154100	1017836320	4665	4665	4665	4665	0
267	20231226	154000	1017836320	4665	4665	4665	4665	0
268	20231226	153900	1017836320	4665	4665	4665	4665	0
269	20231226	153800	1017836320	4665	4665	4665	4665	0
270	20231226	153700	1017836320	4665	4665	4665	4665	0
271	20231226	153600	1017836320	4665	4665	4665	4665	0
272	20231226	153500	1017836320	4665	4665	4665	4665	7888
273	20231226	153400	1017836320	4665	4665	4665	4665	0
274	20231226	153300	1017836320	4665	4665	4665	4665	0
275	20231226	153200	1017836320	4665	4665	4665	4665	0
276	20231226	153100	1017836320	4665	4665	4665	4665	0
277	20231226	153000	1017836320	4665	4665	4665	4665	7888
278	20231226	152900	981038800	4685	4685	4685	4685	0
279	20231226	152800	981038800	4685	4685	4685	4685	0
280	20231226	152700	981038800	4685	4685	4685	4685	0
281	20231226	152600	981038800	4685	4685	4685	4685	0
282	20231226	152500	981038800	4685	4685	4685	4685	0
283	20231226	152400	981038800	4685	4685	4685	4685	0
284	20231226	152300	981038800	4685	4685	4685	4685	0
285	20231226	152200	981038800	4685	4685	4685	4685	0
286	20231226	152100	981038800	4685	4685	4685	4685	0
287	20231226	152000	981038800	4685	4685	4685	4685	0
288	20231226	151900	981038800	4685	4665	4685	4665	3438
289	20231226	151800	964986435	4670	4675	4675	4665	2744
290	20231226	151700	952168745	4675	4680	4685	4675	2145
291	20231226	151600	942138390	4680	4680	4680	4680	245
292	20231226	151500	940991790	4680	4680	4680	4680	515
293	20231226	151400	938581590	4680	4680	4680	4680	11
294	20231226	151300	938530110	4675	4675	4675	4675	179
295	20231226	151200	937693285	4675	4675	4675	4675	32
296	20231226	151100	937543685	4675	4680	4680	4675	820
297	20231226	151000	933709180	4685	4690	4690	4685	222
298	20231226	150900	932669035	4690	4680	4690	4680	1071
299	20231226	150800	927656245	4680	4680	4685	4680	537
300	20231226	150700	925140950	4685	4690	4690	4685	211
301	20231226	150600	924151415	4690	4695	4695	4685	612
302	20231226	150500	921279180	4690	4690	4695	4690	84
303	20231226	150400	920885205	4695	4685	4695	4685	119
304	20231226	150300	920326800	4685	4685	4685	4685	19
305	20231226	150200	920237785	4680	4680	4680	4680	0
306	20231226	150100	920237785	4680	4680	4690	4680	2641
307	20231226	150000	907872640	4675	4680	4680	4675	1117
308	20231226	145900	902648525	4680	4680	4680	4680	102
309	20231226	145800	902171165	4680	4680	4680	4680	0
310	20231226	145700	902171165	4680	4680	4680	4680	295
311	20231226	145600	900790565	4685	4685	4685	4685	6
312	20231226	145500	900762455	4680	4680	4680	4680	50
313	20231226	145400	900528455	4680	4685	4685	4680	51
314	20231226	145300	900289770	4675	4685	4685	4675	1083
315	20231226	145200	895221410	4685	4685	4685	4685	0
316	20231226	145100	895221410	4685	4685	4685	4685	406
317	20231226	145000	893319300	4690	4690	4690	4690	627
318	20231226	144900	890378670	4690	4690	4690	4690	11
319	20231226	144800	890327080	4695	4695	4695	4695	131
320	20231226	144700	889712035	4695	4695	4695	4695	31
321	20231226	144600	889566490	4695	4695	4695	4695	1
322	20231226	144500	889561795	4690	4695	4695	4690	300
323	20231226	144400	888154790	4690	4690	4690	4690	0
324	20231226	144300	888154790	4690	4690	4690	4690	98
325	20231226	144200	887695170	4690	4700	4700	4690	24
326	20231226	144100	887582510	4700	4690	4700	4690	173
327	20231226	144000	886769820	4695	4695	4695	4695	100
328	20231226	143900	886300320	4700	4700	4700	4700	0
329	20231226	143800	886300320	4700	4695	4700	4695	106
330	20231226	143700	885802560	4700	4700	4700	4695	186
331	20231226	143600	884929135	4700	4700	4700	4700	0
332	20231226	143500	884929135	4700	4700	4700	4700	165
333	20231226	143400	884153635	4700	4700	4700	4700	42
334	20231226	143300	883956235	4700	4675	4700	4675	471
335	20231226	143200	881753840	4675	4695	4695	4675	1487
336	20231226	143100	874792300	4700	4700	4700	4700	100
337	20231226	143000	874322300	4700	4695	4700	4695	52
338	20231226	142900	874077910	4695	4695	4700	4695	245
339	20231226	142800	872927235	4695	4695	4695	4695	12
340	20231226	142700	872870895	4695	4695	4695	4695	117
341	20231226	142600	872321580	4695	4695	4695	4695	30
342	20231226	142500	872180730	4695	4700	4700	4695	1352
343	20231226	142400	865832840	4700	4700	4700	4700	0
344	20231226	142300	865832840	4700	4700	4700	4700	10
345	20231226	142200	865785840	4695	4695	4695	4695	0
346	20231226	142100	865785840	4695	4700	4700	4695	39
347	20231226	142000	865602685	4695	4695	4695	4695	2
348	20231226	141900	865593295	4695	4700	4700	4695	130
349	20231226	141800	864982645	4700	4700	4700	4700	92
350	20231226	141700	864550245	4700	4700	4700	4700	7
351	20231226	141600	864517345	4720	4720	4720	4720	0
352	20231226	141500	864517345	4720	4720	4720	4720	10
353	20231226	141400	864470145	4720	4720	4720	4720	0
354	20231226	141300	864470145	4720	4720	4720	4720	0
355	20231226	141200	864470145	4720	4720	4720	4720	0
356	20231226	141100	864470145	4720	4720	4720	4720	85
357	20231226	141000	864068945	4720	4700	4720	4700	30
358	20231226	140900	863927725	4700	4700	4700	4700	0
359	20231226	140800	863927725	4700	4700	4700	4700	11
360	20231226	140700	863876025	4685	4685	4685	4685	0
361	20231226	140600	863876025	4685	4695	4695	4685	100
362	20231226	140500	863407510	4685	4690	4690	4685	867
363	20231226	140400	859345400	4690	4690	4690	4690	5
364	20231226	140300	859321950	4690	4690	4690	4690	10
365	20231226	140200	859275050	4700	4700	4700	4700	4
366	20231226	140100	859256250	4700	4700	4700	4700	0
367	20231226	140000	859256250	4700	4685	4700	4685	61
368	20231226	135900	858970450	4680	4685	4685	4680	187
369	20231226	135800	858094790	4685	4690	4690	4685	514
370	20231226	135700	855684700	4690	4695	4695	4690	931
371	20231226	135600	851318155	4695	4695	4695	4695	40
372	20231226	135500	851130355	4695	4695	4695	4695	1
373	20231226	135400	851125660	4685	4685	4685	4685	64
374	20231226	135300	850825820	4690	4690	4690	4690	0
375	20231226	135200	850825820	4690	4685	4690	4685	947
376	20231226	135100	846386425	4685	4685	4685	4685	8
377	20231226	135000	846348945	4680	4680	4680	4680	0
378	20231226	134900	846348945	4680	4680	4680	4680	0
379	20231226	134800	846348945	4680	4680	4680	4680	0
380	20231226	134700	846348945	4680	4680	4680	4680	5
381	20231226	134600	846325545	4680	4680	4680	4680	8
382	20231226	134500	846288105	4680	4680	4680	4680	80
383	20231226	134400	845913705	4680	4680	4680	4680	9
384	20231226	134300	845871585	4680	4680	4680	4680	57
385	20231226	134200	845604825	4675	4710	4710	4675	3128
386	20231226	134100	830941195	4710	4710	4710	4710	58
387	20231226	134000	830668015	4710	4715	4715	4710	300
388	20231226	133900	829254055	4720	4720	4720	4720	2
389	20231226	133800	829244615	4720	4720	4720	4720	0
390	20231226	133700	829244615	4720	4720	4720	4720	15
391	20231226	133600	829173815	4720	4720	4720	4720	213
392	20231226	133500	828168455	4720	4720	4720	4720	56
393	20231226	133400	827904135	4720	4720	4720	4720	86
394	20231226	133300	827498215	4720	4720	4720	4720	156
395	20231226	133200	826761895	4720	4720	4720	4720	209
396	20231226	133100	825775415	4720	4720	4720	4720	0
397	20231226	133000	825775415	4720	4720	4720	4720	15
398	20231226	132900	825704615	4720	4720	4720	4720	197
399	20231226	132800	824774775	4720	4725	4725	4715	1633
400	20231226	132700	817067655	4730	4730	4730	4730	6
401	20231226	132600	817039275	4720	4720	4730	4720	4710
402	20231226	132500	794807345	4720	4720	4720	4720	214
403	20231226	132400	793797265	4720	4720	4720	4720	50
404	20231226	132300	793561265	4720	4720	4720	4720	200
405	20231226	132200	792617265	4725	4725	4725	4725	0
406	20231226	132100	792617265	4725	4725	4725	4725	501
407	20231226	132000	790250040	4725	4725	4725	4725	8
408	20231226	131900	790212240	4725	4725	4725	4725	152
409	20231226	131800	789494040	4725	4725	4725	4725	0
410	20231226	131700	789494040	4725	4725	4725	4725	64
411	20231226	131600	789191640	4725	4725	4725	4725	0
412	20231226	131500	789191640	4725	4725	4725	4725	37
413	20231226	131400	789016815	4725	4720	4725	4720	181
414	20231226	131300	788162245	4730	4730	4735	4730	657
415	20231226	131200	785054120	4730	4730	4730	4730	0
416	20231226	131100	785054120	4730	4730	4730	4730	30
417	20231226	131000	784912220	4720	4720	4720	4720	0
418	20231226	130900	784912220	4720	4720	4720	4720	6
419	20231226	130800	784883900	4710	4710	4710	4710	0
420	20231226	130700	784883900	4710	4710	4710	4710	0
421	20231226	130600	784883900	4710	4720	4740	4710	4576
422	20231226	130500	763284895	4720	4735	4740	4720	36
423	20231226	130400	763114810	4740	4760	4760	4740	1535
424	20231226	130300	755836730	4760	4755	4765	4755	4120
425	20231226	130200	736225485	4760	4760	4760	4760	0
426	20231226	130100	736225485	4760	4750	4760	4750	24
427	20231226	130000	736111355	4740	4755	4755	4740	220
428	20231226	125900	735067275	4755	4760	4760	4755	589
429	20231226	125800	732266575	4770	4760	4780	4755	4214
430	20231226	125700	712133670	4760	4740	4760	4740	132
431	20231226	125600	711507260	4745	4745	4745	4745	205
432	20231226	125500	710534535	4740	4735	4740	4730	101
433	20231226	125400	710056420	4735	4715	4735	4715	7
434	20231226	125300	710023310	4735	4715	4735	4715	87
435	20231226	125200	709612990	4710	4745	4745	4700	615
436	20231226	125100	706717325	4750	4710	4755	4710	129
437	20231226	125000	706105785	4710	4750	4750	4710	1647
438	20231226	124900	698336795	4750	4750	4770	4750	120
439	20231226	124800	697766050	4735	4745	4750	4700	1195
440	20231226	124700	692122195	4750	4790	4790	4750	2243
441	20231226	124600	681436600	4785	4815	4815	4760	3173
442	20231226	124500	666242420	4810	4820	4820	4780	8249
443	20231226	124400	626654405	4820	4745	4885	4730	36998
444	20231226	124300	448312830	4750	4690	4750	4690	3445
445	20231226	124200	432046840	4680	4690	4690	4680	202
446	20231226	124100	431101460	4690	4690	4690	4690	4
447	20231226	124000	431082700	4690	4690	4690	4690	70
448	20231226	123900	430754400	4690	4690	4690	4690	1
449	20231226	123800	430749710	4670	4680	4680	4670	780
450	20231226	123700	427104165	4680	4685	4685	4680	5
451	20231226	123600	427080745	4685	4685	4685	4685	0
452	20231226	123500	427080745	4685	4685	4685	4685	47
453	20231226	123400	426860550	4685	4685	4685	4685	4
454	20231226	123300	426841810	4690	4690	4690	4690	0
455	20231226	123200	426841810	4690	4675	4690	4675	6
456	20231226	123100	426813720	4675	4675	4675	4675	7
457	20231226	123000	426780995	4675	4675	4675	4675	0
458	20231226	122900	426780995	4675	4675	4675	4675	200
459	20231226	122800	425845995	4675	4675	4675	4675	606
460	20231226	122700	423012945	4680	4680	4680	4680	197
461	20231226	122600	422090985	4680	4680	4680	4680	4
462	20231226	122500	422072265	4680	4680	4680	4680	100
463	20231226	122400	421604265	4690	4690	4690	4690	195
464	20231226	122300	420689715	4690	4690	4690	4690	5
465	20231226	122200	420666265	4680	4680	4680	4680	0
466	20231226	122100	420666265	4680	4680	4680	4680	336
467	20231226	122000	419093785	4680	4680	4680	4680	717
468	20231226	121900	415738225	4680	4680	4680	4680	607
469	20231226	121800	412897465	4680	4680	4680	4680	20
470	20231226	121700	412803865	4690	4690	4690	4690	11
471	20231226	121600	412752275	4690	4690	4690	4690	4
472	20231226	121500	412733515	4680	4680	4680	4680	412
473	20231226	121400	410805355	4690	4690	4690	4690	10
474	20231226	121300	410758455	4690	4690	4690	4690	0
475	20231226	121200	410758455	4690	4690	4690	4690	0
476	20231226	121100	410758455	4690	4690	4690	4690	6
477	20231226	121000	410730315	4690	4690	4690	4690	0
478	20231226	120900	410730315	4690	4690	4690	4690	3
479	20231226	120800	410716245	4690	4690	4690	4690	8
480	20231226	120700	410678725	4690	4690	4690	4690	132
481	20231226	120600	410059645	4690	4690	4690	4690	4
482	20231226	120500	410040885	4690	4690	4690	4690	0
483	20231226	120400	410040885	4690	4690	4690	4690	0
484	20231226	120300	410040885	4690	4690	4690	4690	0
485	20231226	120200	410040885	4690	4690	4690	4690	2
486	20231226	120100	410031505	4690	4690	4690	4690	14
487	20231226	120000	409965845	4675	4675	4675	4675	0
488	20231226	115900	409965845	4675	4675	4675	4675	0
489	20231226	115800	409965845	4675	4675	4675	4675	1
490	20231226	115700	409961170	4695	4695	4695	4695	0
491	20231226	115600	409961170	4695	4685	4695	4685	4
492	20231226	115500	409942400	4675	4675	4675	4675	2
493	20231226	115400	409933050	4675	4675	4675	4675	162
494	20231226	115300	409175700	4680	4680	4680	4680	56
495	20231226	115200	408913620	4685	4685	4685	4685	0
496	20231226	115100	408913620	4685	4685	4690	4685	334
497	20231226	115000	407348810	4690	4690	4690	4690	10
498	20231226	114900	407301910	4690	4690	4690	4690	0
499	20231226	114800	407301910	4690	4690	4690	4690	3
500	20231226	114700	407287840	4695	4695	4695	4695	0
501	20231226	114600	407287840	4695	4695	4695	4695	4
502	20231226	114500	407269060	4695	4695	4695	4695	4
503	20231226	114400	407250280	4695	4695	4695	4695	1
504	20231226	114300	407245585	4685	4685	4685	4685	0
505	20231226	114200	407245585	4685	4685	4685	4685	1
506	20231226	114100	407240900	4695	4695	4695	4695	4
507	20231226	114000	407222120	4685	4695	4695	4685	121
508	20231226	113900	406655225	4695	4695	4700	4695	324
509	20231226	113800	405133665	4695	4680	4695	4680	1424
510	20231226	113700	398454455	4680	4685	4685	4680	21
511	20231226	113600	398356155	4680	4685	4685	4680	717
512	20231226	113500	394998935	4680	4680	4680	4680	1000
513	20231226	113400	390318935	4680	4680	4680	4680	0
514	20231226	113300	390318935	4680	4680	4680	4680	0
515	20231226	113200	390318935	4680	4680	4680	4680	241
516	20231226	113100	389191055	4680	4680	4680	4680	0
517	20231226	113000	389191055	4680	4680	4680	4670	405
518	20231226	112900	387299655	4680	4680	4680	4680	5
519	20231226	112800	387276255	4685	4685	4685	4685	0
520	20231226	112700	387276255	4685	4680	4685	4675	1769
521	20231226	112600	379000535	4675	4675	4675	4675	30
522	20231226	112500	378860285	4680	4680	4680	4680	190
523	20231226	112400	377971085	4680	4680	4680	4680	21
524	20231226	112300	377872805	4680	4680	4680	4680	0
525	20231226	112200	377872805	4680	4680	4680	4680	6
526	20231226	112100	377844725	4680	4680	4680	4680	4
527	20231226	112000	377826005	4680	4680	4680	4680	0
528	20231226	111900	377826005	4680	4680	4680	4680	0
529	20231226	111800	377826005	4680	4670	4680	4670	31
530	20231226	111700	377681225	4675	4675	4675	4675	10
531	20231226	111600	377634475	4670	4670	4670	4670	214
532	20231226	111500	376635095	4665	4665	4665	4665	3
533	20231226	111400	376621100	4665	4665	4670	4665	113
534	20231226	111300	376093850	4670	4665	4670	4665	408
535	20231226	111200	374189995	4665	4670	4670	4665	314
536	20231226	111100	372724630	4670	4675	4675	4670	128
537	20231226	111000	372126765	4660	4660	4660	4660	1230
538	20231226	110900	366394965	4680	4680	4680	4680	1
539	20231226	110800	366390285	4660	4660	4660	4660	20
540	20231226	110700	366297085	4660	4660	4660	4660	120
541	20231226	110600	365737885	4660	4660	4660	4660	140
542	20231226	110500	365085485	4660	4660	4660	4660	5
543	20231226	110400	365062185	4680	4680	4680	4680	0
544	20231226	110300	365062185	4680	4680	4680	4680	0
545	20231226	110200	365062185	4680	4680	4680	4680	25
546	20231226	110100	364945185	4655	4655	4660	4655	1441
547	20231226	110000	358237310	4655	4660	4660	4655	82
548	20231226	105900	357855525	4660	4660	4660	4660	0
549	20231226	105800	357855525	4660	4660	4660	4660	114
550	20231226	105700	357324285	4660	4660	4660	4660	1
551	20231226	105600	357319625	4660	4660	4660	4660	200
552	20231226	105500	356387625	4660	4660	4660	4660	1
553	20231226	105400	356382965	4660	4660	4660	4660	0
554	20231226	105300	356382965	4660	4660	4660	4660	200
555	20231226	105200	355450965	4680	4660	4680	4660	547
556	20231226	105100	352901695	4670	4660	4670	4660	34
557	20231226	105000	352743215	4660	4670	4670	4660	380
558	20231226	104900	350971705	4670	4670	4670	4670	200
559	20231226	104800	350037705	4680	4655	4680	4655	44
560	20231226	104700	349832785	4685	4655	4685	4655	70
561	20231226	104600	349506905	4655	4655	4655	4655	101
562	20231226	104500	349036750	4655	4655	4655	4655	32
563	20231226	104400	348887790	4660	4660	4660	4660	350
564	20231226	104300	347256790	4685	4680	4685	4680	118
565	20231226	104200	346704050	4685	4685	4685	4685	1
566	20231226	104100	346699365	4690	4655	4690	4655	248
567	20231226	104000	345540935	4655	4665	4665	4655	3437
568	20231226	103900	329525310	4665	4665	4665	4665	1
569	20231226	103800	329520645	4665	4685	4685	4660	4596
570	20231226	103700	308047415	4685	4695	4695	4685	339
571	20231226	103600	306459150	4695	4685	4695	4685	59
572	20231226	103500	306182695	4685	4685	4685	4685	164
573	20231226	103400	305414355	4685	4685	4685	4685	0
574	20231226	103300	305414355	4685	4685	4685	4685	0
575	20231226	103200	305414355	4685	4700	4700	4685	13
576	20231226	103100	305353390	4700	4700	4700	4700	0
577	20231226	103000	305353390	4700	4680	4700	4680	1740
578	20231226	102900	297178250	4680	4680	4680	4680	0
579	20231226	102800	297178250	4680	4695	4695	4680	73
580	20231226	102700	296835530	4695	4695	4695	4695	27
581	20231226	102600	296708765	4695	4680	4695	4680	34
582	20231226	102500	296549585	4680	4680	4680	4680	10
583	20231226	102400	296502785	4680	4680	4680	4680	104
584	20231226	102300	296016065	4680	4680	4680	4680	565
585	20231226	102200	293371865	4680	4685	4685	4680	211
586	20231226	102100	292384285	4695	4690	4695	4690	54
587	20231226	102000	292130930	4690	4690	4690	4690	0
588	20231226	101900	292130930	4690	4685	4690	4685	17
589	20231226	101800	292051205	4680	4680	4680	4680	920
590	20231226	101700	287745605	4680	4695	4695	4680	1135
591	20231226	101600	282429680	4690	4690	4690	4690	0
592	20231226	101500	282429680	4690	4690	4690	4690	1
593	20231226	101400	282424990	4690	4690	4690	4690	0
594	20231226	101300	282424990	4690	4690	4690	4690	181
595	20231226	101200	281576100	4690	4690	4690	4690	90
596	20231226	101100	281154000	4695	4685	4695	4685	254
597	20231226	101000	279963970	4695	4695	4695	4695	245
598	20231226	100900	278813695	4695	4695	4695	4695	55
599	20231226	100800	278555470	4695	4695	4700	4695	251
600	20231226	100700	277376955	4695	4695	4695	4695	137
601	20231226	100600	276733740	4695	4680	4695	4680	144
602	20231226	100500	276059760	4680	4680	4680	4680	1
603	20231226	100400	276055080	4680	4680	4680	4680	200
604	20231226	100300	275119080	4680	4690	4690	4680	164
605	20231226	100200	274351175	4690	4690	4690	4690	0
606	20231226	100100	274351175	4690	4680	4690	4680	1184
607	20231226	100000	268808815	4680	4685	4685	4680	1961
608	20231226	095900	259630200	4690	4690	4690	4690	0
609	20231226	095800	259630200	4690	4690	4690	4690	3
610	20231226	095700	259616130	4690	4690	4690	4685	721
611	20231226	095600	256236985	4690	4700	4700	4690	122
612	20231226	095500	255664795	4700	4705	4705	4700	785
613	20231226	095400	251972950	4705	4705	4705	4705	600
614	20231226	095300	249149950	4710	4710	4710	4710	1060
615	20231226	095200	244157350	4715	4720	4720	4715	65
616	20231226	095100	243850870	4720	4720	4720	4720	23
617	20231226	095000	243742310	4715	4720	4725	4715	324
618	20231226	094900	242214140	4720	4720	4720	4720	6
619	20231226	094800	242185820	4725	4725	4725	4725	135
620	20231226	094700	241547945	4725	4720	4725	4720	2
621	20231226	094600	241538500	4720	4720	4725	4715	613
622	20231226	094500	238645215	4720	4715	4720	4715	120
623	20231226	094400	238078840	4720	4715	4720	4715	171
624	20231226	094300	237272320	4715	4720	4720	4715	408
625	20231226	094200	235348595	4720	4715	4720	4710	546
626	20231226	094100	232774265	4715	4715	4715	4705	10
627	20231226	094000	232727195	4710	4705	4710	4705	416
628	20231226	093900	230767865	4710	4710	4710	4710	464
629	20231226	093800	228582425	4715	4715	4715	4710	443
630	20231226	093700	226493890	4710	4715	4715	4705	481
631	20231226	093600	224227325	4715	4720	4720	4715	427
632	20231226	093500	222214010	4715	4700	4715	4700	693
633	20231226	093400	218947270	4700	4700	4700	4700	25
634	20231226	093300	218829770	4700	4695	4700	4695	310
635	20231226	093200	217372890	4695	4695	4695	4695	206
636	20231226	093100	216405720	4695	4695	4695	4695	1
637	20231226	093000	216401025	4685	4685	4685	4685	384
638	20231226	092900	214601985	4680	4680	4680	4680	1
639	20231226	092800	214597305	4680	4685	4695	4680	759
640	20231226	092700	211043975	4685	4680	4685	4680	484
641	20231226	092600	208778505	4680	4675	4680	4675	1259
642	20231226	092500	202887090	4660	4680	4680	4660	1015
643	20231226	092400	198144025	4675	4660	4675	4655	1338
644	20231226	092300	191909045	4655	4665	4665	4655	446
645	20231226	092200	189831395	4675	4685	4685	4675	123
646	20231226	092100	189255250	4685	4680	4685	4660	3568
647	20231226	092000	172603020	4685	4690	4690	4685	1151
648	20231226	091900	167208070	4690	4680	4690	4680	602
649	20231226	091800	164387565	4685	4685	4685	4680	191
650	20231226	091700	163493025	4680	4700	4700	4680	1003
651	20231226	091600	158796795	4685	4695	4695	4685	1283
652	20231226	091500	152784560	4700	4715	4715	4700	363
653	20231226	091400	151078345	4705	4710	4710	4705	253
654	20231226	091300	149887480	4720	4715	4720	4690	1644
655	20231226	091200	142152450	4725	4715	4725	4715	302
656	20231226	091100	140728505	4715	4715	4715	4710	383
657	20231226	091000	138922840	4715	4710	4715	4710	1804
658	20231226	090900	130425285	4710	4705	4710	4700	71
659	20231226	090800	130091255	4710	4700	4715	4700	305
660	20231226	090700	128655165	4700	4680	4700	4680	1513
661	20231226	090600	121568115	4680	4700	4700	4680	2796
662	20231226	090500	108470255	4685	4680	4685	4680	350
663	20231226	090400	106831015	4680	4730	4735	4680	1998
664	20231226	090300	97458800	4730	4710	4730	4680	4206
665	20231226	090200	77747650	4700	4700	4700	4685	1624
666	20231226	090100	70126240	4700	4740	4740	4700	5429
667	20231226	090000	44479045	4740	4780	4780	4735	9151