KissMeData/101930/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	200400	266100100	11780	11780	11780	11780	354
3	20231226	200300	266100100	11780	11780	11780	11780	0
4	20231226	200200	266100100	11780	11780	11780	11780	0
5	20231226	200100	266100100	11780	11780	11780	11780	0
6	20231226	200000	266100100	11780	11780	11780	11780	0
7	20231226	195900	266100100	11780	11780	11780	11780	0
8	20231226	195800	266100100	11780	11780	11780	11780	0
9	20231226	195700	266100100	11780	11780	11780	11780	0
10	20231226	195600	266100100	11780	11780	11780	11780	0
11	20231226	195500	266100100	11780	11780	11780	11780	0
12	20231226	195400	266100100	11780	11780	11780	11780	0
13	20231226	195300	266100100	11780	11780	11780	11780	0
14	20231226	195200	266100100	11780	11780	11780	11780	0
15	20231226	195100	266100100	11780	11780	11780	11780	0
16	20231226	195000	266100100	11780	11780	11780	11780	0
17	20231226	194900	266100100	11780	11780	11780	11780	0
18	20231226	194800	266100100	11780	11780	11780	11780	0
19	20231226	194700	266100100	11780	11780	11780	11780	0
20	20231226	194600	266100100	11780	11780	11780	11780	0
21	20231226	194500	266100100	11780	11780	11780	11780	0
22	20231226	194400	266100100	11780	11780	11780	11780	0
23	20231226	194300	266100100	11780	11780	11780	11780	0
24	20231226	194200	266100100	11780	11780	11780	11780	0
25	20231226	194100	266100100	11780	11780	11780	11780	0
26	20231226	194000	266100100	11780	11780	11780	11780	0
27	20231226	193900	266100100	11780	11780	11780	11780	0
28	20231226	193800	266100100	11780	11780	11780	11780	0
29	20231226	193700	266100100	11780	11780	11780	11780	0
30	20231226	193600	266100100	11780	11780	11780	11780	0
31	20231226	193500	266100100	11780	11780	11780	11780	0
32	20231226	193400	266100100	11780	11780	11780	11780	354
33	20231226	193300	266100100	11780	11780	11780	11780	0
34	20231226	193200	266100100	11780	11780	11780	11780	0
35	20231226	193100	266100100	11780	11780	11780	11780	0
36	20231226	193000	266100100	11780	11780	11780	11780	0
37	20231226	192900	266100100	11780	11780	11780	11780	0
38	20231226	192800	266100100	11780	11780	11780	11780	0
39	20231226	192700	266100100	11780	11780	11780	11780	0
40	20231226	192600	266100100	11780	11780	11780	11780	0
41	20231226	192500	266100100	11780	11780	11780	11780	0
42	20231226	192400	266100100	11780	11780	11780	11780	0
43	20231226	192300	266100100	11780	11780	11780	11780	0
44	20231226	192200	266100100	11780	11780	11780	11780	0
45	20231226	192100	266100100	11780	11780	11780	11780	0
46	20231226	192000	266100100	11780	11780	11780	11780	0
47	20231226	191900	266100100	11780	11780	11780	11780	0
48	20231226	191800	266100100	11780	11780	11780	11780	0
49	20231226	191700	266100100	11780	11780	11780	11780	0
50	20231226	191600	266100100	11780	11780	11780	11780	0
51	20231226	191500	266100100	11780	11780	11780	11780	0
52	20231226	191400	266100100	11780	11780	11780	11780	0
53	20231226	191300	266100100	11780	11780	11780	11780	0
54	20231226	191200	266100100	11780	11780	11780	11780	0
55	20231226	191100	266100100	11780	11780	11780	11780	0
56	20231226	191000	266100100	11780	11780	11780	11780	0
57	20231226	190900	266100100	11780	11780	11780	11780	0
58	20231226	190800	266100100	11780	11780	11780	11780	0
59	20231226	190700	266100100	11780	11780	11780	11780	0
60	20231226	190600	266100100	11780	11780	11780	11780	0
61	20231226	190500	266100100	11780	11780	11780	11780	0
62	20231226	190400	266100100	11780	11780	11780	11780	354
63	20231226	190300	266100100	11780	11780	11780	11780	0
64	20231226	190200	266100100	11780	11780	11780	11780	0
65	20231226	190100	266100100	11780	11780	11780	11780	0
66	20231226	190000	266100100	11780	11780	11780	11780	0
67	20231226	185900	266100100	11780	11780	11780	11780	0
68	20231226	185800	266100100	11780	11780	11780	11780	0
69	20231226	185700	266100100	11780	11780	11780	11780	0
70	20231226	185600	266100100	11780	11780	11780	11780	0
71	20231226	185500	266100100	11780	11780	11780	11780	0
72	20231226	185400	266100100	11780	11780	11780	11780	0
73	20231226	185300	266100100	11780	11780	11780	11780	0
74	20231226	185200	266100100	11780	11780	11780	11780	0
75	20231226	185100	266100100	11780	11780	11780	11780	0
76	20231226	185000	266100100	11780	11780	11780	11780	0
77	20231226	184900	266100100	11780	11780	11780	11780	0
78	20231226	184800	266100100	11780	11780	11780	11780	0
79	20231226	184700	266100100	11780	11780	11780	11780	0
80	20231226	184600	266100100	11780	11780	11780	11780	0
81	20231226	184500	266100100	11780	11780	11780	11780	0
82	20231226	184400	266100100	11780	11780	11780	11780	0
83	20231226	184300	266100100	11780	11780	11780	11780	0
84	20231226	184200	266100100	11780	11780	11780	11780	0
85	20231226	184100	266100100	11780	11780	11780	11780	0
86	20231226	184000	266100100	11780	11780	11780	11780	0
87	20231226	183900	266100100	11780	11780	11780	11780	0
88	20231226	183800	266100100	11780	11780	11780	11780	0
89	20231226	183700	266100100	11780	11780	11780	11780	0
90	20231226	183600	266100100	11780	11780	11780	11780	0
91	20231226	183500	266100100	11780	11780	11780	11780	0
92	20231226	183400	266100100	11780	11780	11780	11780	354
93	20231226	183300	266100100	11780	11780	11780	11780	0
94	20231226	183200	266100100	11780	11780	11780	11780	0
95	20231226	183100	266100100	11780	11780	11780	11780	0
96	20231226	183000	266100100	11780	11780	11780	11780	0
97	20231226	182900	266100100	11780	11780	11780	11780	0
98	20231226	182800	266100100	11780	11780	11780	11780	0
99	20231226	182700	266100100	11780	11780	11780	11780	0
100	20231226	182600	266100100	11780	11780	11780	11780	0
101	20231226	182500	266100100	11780	11780	11780	11780	0
102	20231226	182400	266100100	11780	11780	11780	11780	0
103	20231226	182300	266100100	11780	11780	11780	11780	0
104	20231226	182200	266100100	11780	11780	11780	11780	0
105	20231226	182100	266100100	11780	11780	11780	11780	0
106	20231226	182000	266100100	11780	11780	11780	11780	0
107	20231226	181900	266100100	11780	11780	11780	11780	0
108	20231226	181800	266100100	11780	11780	11780	11780	0
109	20231226	181700	266100100	11780	11780	11780	11780	0
110	20231226	181600	266100100	11780	11780	11780	11780	0
111	20231226	181500	266100100	11780	11780	11780	11780	0
112	20231226	181400	266100100	11780	11780	11780	11780	0
113	20231226	181300	266100100	11780	11780	11780	11780	0
114	20231226	181200	266100100	11780	11780	11780	11780	0
115	20231226	181100	266100100	11780	11780	11780	11780	0
116	20231226	181000	266100100	11780	11780	11780	11780	0
117	20231226	180900	266100100	11780	11780	11780	11780	0
118	20231226	180800	266100100	11780	11780	11780	11780	0
119	20231226	180700	266100100	11780	11780	11780	11780	0
120	20231226	180600	266100100	11780	11780	11780	11780	0
121	20231226	180500	266100100	11780	11780	11780	11780	0
122	20231226	180400	266100100	11780	11780	11780	11780	354
123	20231226	180300	266100100	11780	11780	11780	11780	0
124	20231226	180200	266100100	11780	11780	11780	11780	0
125	20231226	180100	266100100	11780	11780	11780	11780	0
126	20231226	180000	266100100	11780	11780	11780	11780	0
127	20231226	175900	266100100	11780	11780	11780	11780	0
128	20231226	175800	266100100	11780	11780	11780	11780	0
129	20231226	175700	266100100	11780	11780	11780	11780	0
130	20231226	175600	266100100	11780	11780	11780	11780	0
131	20231226	175500	266100100	11780	11780	11780	11780	0
132	20231226	175400	266100100	11780	11780	11780	11780	0
133	20231226	175300	266100100	11780	11780	11780	11780	0
134	20231226	175200	266100100	11780	11780	11780	11780	0
135	20231226	175100	266100100	11780	11780	11780	11780	0
136	20231226	175000	266100100	11780	11780	11780	11780	0
137	20231226	174900	266100100	11780	11780	11780	11780	0
138	20231226	174800	266100100	11780	11780	11780	11780	0
139	20231226	174700	266100100	11780	11780	11780	11780	0
140	20231226	174600	266100100	11780	11780	11780	11780	0
141	20231226	174500	266100100	11780	11780	11780	11780	0
142	20231226	174400	266100100	11780	11780	11780	11780	0
143	20231226	174300	266100100	11780	11780	11780	11780	0
144	20231226	174200	266100100	11780	11780	11780	11780	0
145	20231226	174100	266100100	11780	11780	11780	11780	0
146	20231226	174000	266100100	11780	11780	11780	11780	0
147	20231226	173900	266100100	11780	11780	11780	11780	0
148	20231226	173800	266100100	11780	11780	11780	11780	0
149	20231226	173700	266100100	11780	11780	11780	11780	0
150	20231226	173600	266100100	11780	11780	11780	11780	0
151	20231226	173500	266100100	11780	11780	11780	11780	0
152	20231226	173400	266100100	11780	11780	11780	11780	354
153	20231226	173300	266100100	11780	11780	11780	11780	0
154	20231226	173200	266100100	11780	11780	11780	11780	0
155	20231226	173100	266100100	11780	11780	11780	11780	0
156	20231226	173000	266100100	11780	11780	11780	11780	0
157	20231226	172900	266100100	11780	11780	11780	11780	0
158	20231226	172800	266100100	11780	11780	11780	11780	0
159	20231226	172700	266100100	11780	11780	11780	11780	0
160	20231226	172600	266100100	11780	11780	11780	11780	0
161	20231226	172500	266100100	11780	11780	11780	11780	0
162	20231226	172400	266100100	11780	11780	11780	11780	0
163	20231226	172300	266100100	11780	11780	11780	11780	0
164	20231226	172200	266100100	11780	11780	11780	11780	0
165	20231226	172100	266100100	11780	11780	11780	11780	0
166	20231226	172000	266100100	11780	11780	11780	11780	0
167	20231226	171900	266100100	11780	11780	11780	11780	0
168	20231226	171800	266100100	11780	11780	11780	11780	0
169	20231226	171700	266100100	11780	11780	11780	11780	0
170	20231226	171600	266100100	11780	11780	11780	11780	0
171	20231226	171500	266100100	11780	11780	11780	11780	0
172	20231226	171400	266100100	11780	11780	11780	11780	0
173	20231226	171300	266100100	11780	11780	11780	11780	0
174	20231226	171200	266100100	11780	11780	11780	11780	0
175	20231226	171100	266100100	11780	11780	11780	11780	0
176	20231226	171000	266100100	11780	11780	11780	11780	0
177	20231226	170900	266100100	11780	11780	11780	11780	0
178	20231226	170800	266100100	11780	11780	11780	11780	0
179	20231226	170700	266100100	11780	11780	11780	11780	0
180	20231226	170600	266100100	11780	11780	11780	11780	0
181	20231226	170500	266100100	11780	11780	11780	11780	0
182	20231226	170400	266100100	11780	11780	11780	11780	354
183	20231226	170300	266100100	11780	11780	11780	11780	0
184	20231226	170200	266100100	11780	11780	11780	11780	0
185	20231226	170100	266100100	11780	11780	11780	11780	0
186	20231226	170000	266100100	11780	11780	11780	11780	0
187	20231226	165900	266100100	11780	11780	11780	11780	0
188	20231226	165800	266100100	11780	11780	11780	11780	0
189	20231226	165700	266100100	11780	11780	11780	11780	0
190	20231226	165600	266100100	11780	11780	11780	11780	0
191	20231226	165500	266100100	11780	11780	11780	11780	0
192	20231226	165400	266100100	11780	11780	11780	11780	0
193	20231226	165300	266100100	11780	11780	11780	11780	0
194	20231226	165200	266100100	11780	11780	11780	11780	0
195	20231226	165100	266100100	11780	11780	11780	11780	0
196	20231226	165000	266100100	11780	11780	11780	11780	0
197	20231226	164900	266100100	11780	11780	11780	11780	0
198	20231226	164800	266100100	11780	11780	11780	11780	0
199	20231226	164700	266100100	11780	11780	11780	11780	0
200	20231226	164600	266100100	11780	11780	11780	11780	0
201	20231226	164500	266100100	11780	11780	11780	11780	0
202	20231226	164400	266100100	11780	11780	11780	11780	0
203	20231226	164300	266100100	11780	11780	11780	11780	0
204	20231226	164200	266100100	11780	11780	11780	11780	0
205	20231226	164100	266100100	11780	11780	11780	11780	0
206	20231226	164000	266100100	11780	11780	11780	11780	0
207	20231226	163900	266100100	11780	11780	11780	11780	0
208	20231226	163800	266100100	11780	11780	11780	11780	0
209	20231226	163700	266100100	11780	11780	11780	11780	0
210	20231226	163600	266100100	11780	11780	11780	11780	0
211	20231226	163500	266100100	11780	11780	11780	11780	0
212	20231226	163400	266100100	11780	11780	11780	11780	354
213	20231226	163300	266100100	11780	11780	11780	11780	0
214	20231226	163200	266100100	11780	11780	11780	11780	0
215	20231226	163100	266100100	11780	11780	11780	11780	0
216	20231226	163000	266100100	11780	11780	11780	11780	0
217	20231226	162900	266100100	11780	11780	11780	11780	0
218	20231226	162800	266100100	11780	11780	11780	11780	0
219	20231226	162700	266100100	11780	11780	11780	11780	0
220	20231226	162600	266100100	11780	11780	11780	11780	0
221	20231226	162500	266100100	11780	11780	11780	11780	0
222	20231226	162400	266100100	11780	11780	11780	11780	0
223	20231226	162300	266100100	11780	11780	11780	11780	0
224	20231226	162200	266100100	11780	11780	11780	11780	0
225	20231226	162100	266100100	11780	11780	11780	11780	0
226	20231226	162000	266100100	11780	11780	11780	11780	0
227	20231226	161900	266100100	11780	11780	11780	11780	0
228	20231226	161800	266100100	11780	11780	11780	11780	0
229	20231226	161700	266100100	11780	11780	11780	11780	0
230	20231226	161600	266100100	11780	11780	11780	11780	0
231	20231226	161500	266100100	11780	11780	11780	11780	0
232	20231226	161400	266100100	11780	11780	11780	11780	0
233	20231226	161300	266100100	11780	11780	11780	11780	0
234	20231226	161200	266100100	11780	11780	11780	11780	0
235	20231226	161100	266100100	11780	11780	11780	11780	0
236	20231226	161000	266100100	11780	11780	11780	11780	0
237	20231226	160900	266100100	11780	11780	11780	11780	0
238	20231226	160800	266100100	11780	11780	11780	11780	0
239	20231226	160700	266100100	11780	11780	11780	11780	0
240	20231226	160600	266100100	11780	11780	11780	11780	0
241	20231226	160500	266100100	11780	11780	11780	11780	0
242	20231226	160400	266100100	11780	11780	11780	11780	354
243	20231226	160300	266100100	11780	11780	11780	11780	0
244	20231226	160200	266100100	11780	11780	11780	11780	0
245	20231226	160100	266100100	11780	11780	11780	11780	0
246	20231226	160000	266100100	11780	11780	11780	11780	0
247	20231226	155900	266100100	11780	11780	11780	11780	0
248	20231226	155800	266100100	11780	11780	11780	11780	0
249	20231226	155700	266100100	11780	11780	11780	11780	0
250	20231226	155600	266100100	11780	11780	11780	11780	0
251	20231226	155500	266100100	11780	11780	11780	11780	0
252	20231226	155400	266100100	11780	11780	11780	11780	0
253	20231226	155300	266100100	11780	11780	11780	11780	0
254	20231226	155200	266100100	11780	11780	11780	11780	0
255	20231226	155100	266100100	11780	11780	11780	11780	0
256	20231226	155000	266100100	11780	11780	11780	11780	0
257	20231226	154900	266100100	11780	11780	11780	11780	0
258	20231226	154800	266100100	11780	11780	11780	11780	0
259	20231226	154700	266100100	11780	11780	11780	11780	0
260	20231226	154600	266100100	11780	11780	11780	11780	0
261	20231226	154500	266100100	11780	11780	11780	11780	0
262	20231226	154400	266100100	11780	11780	11780	11780	0
263	20231226	154300	266100100	11780	11780	11780	11780	0
264	20231226	154200	266100100	11780	11780	11780	11780	0
265	20231226	154100	266100100	11780	11780	11780	11780	0
266	20231226	154000	266100100	11780	11780	11780	11780	0
267	20231226	153900	266100100	11780	11780	11780	11780	0
268	20231226	153800	266100100	11780	11780	11780	11780	0
269	20231226	153700	266100100	11780	11780	11780	11780	0
270	20231226	153600	266100100	11780	11780	11780	11780	0
271	20231226	153500	266100100	11780	11780	11780	11780	0
272	20231226	153400	266100100	11780	11780	11780	11780	354
273	20231226	153300	266100100	11780	11780	11780	11780	0
274	20231226	153200	266100100	11780	11780	11780	11780	0
275	20231226	153100	266100100	11780	11780	11780	11780	0
276	20231226	153000	266100100	11780	11780	11780	11780	354
277	20231226	152900	261929980	11720	11720	11720	11720	0
278	20231226	152800	261929980	11720	11720	11720	11720	0
279	20231226	152700	261929980	11720	11720	11720	11720	0
280	20231226	152600	261929980	11720	11720	11720	11720	0
281	20231226	152500	261929980	11720	11720	11720	11720	0
282	20231226	152400	261929980	11720	11720	11720	11720	0
283	20231226	152300	261929980	11720	11720	11720	11720	0
284	20231226	152200	261929980	11720	11720	11720	11720	0
285	20231226	152100	261929980	11720	11720	11720	11720	0
286	20231226	152000	261929980	11720	11720	11720	11720	0
287	20231226	151900	261929980	11720	11720	11720	11720	0
288	20231226	151800	261929980	11720	11670	11720	11670	88
289	20231226	151700	260902970	11730	11730	11730	11730	0
290	20231226	151600	260902970	11730	11730	11730	11730	4
291	20231226	151500	260856050	11600	11730	11730	11600	1019
292	20231226	151400	248983140	11690	11730	11730	11690	11
293	20231226	151300	248854510	11730	11730	11730	11730	0
294	20231226	151200	248854510	11730	11700	11730	11700	168
295	20231226	151100	246888730	11700	11730	11740	11690	96
296	20231226	151000	245765390	11740	11700	11750	11690	111
297	20231226	150900	244462200	11790	11790	11790	11790	0
298	20231226	150800	244462200	11790	11790	11790	11790	0
299	20231226	150700	244462200	11790	11790	11790	11790	0
300	20231226	150600	244462200	11790	11790	11790	11790	0
301	20231226	150500	244462200	11790	11790	11790	11790	0
302	20231226	150400	244462200	11790	11790	11790	11790	0
303	20231226	150300	244462200	11790	11790	11790	11790	0
304	20231226	150200	244462200	11790	11790	11790	11790	0
305	20231226	150100	244462200	11790	11790	11790	11790	0
306	20231226	150000	244462200	11790	11790	11790	11790	0
307	20231226	145900	244462200	11790	11790	11790	11790	0
308	20231226	145800	244462200	11790	11790	11790	11790	0
309	20231226	145700	244462200	11790	11790	11790	11790	0
310	20231226	145600	244462200	11790	11700	11790	11700	50
311	20231226	145500	243875580	11710	11710	11710	11710	0
312	20231226	145400	243875580	11710	11710	11710	11710	0
313	20231226	145300	243875580	11710	11710	11710	11710	0
314	20231226	145200	243875580	11710	11680	11710	11680	444
315	20231226	145100	238686120	11680	11680	11680	11680	307
316	20231226	145000	235100360	11610	11610	11610	11610	0
317	20231226	144900	235100360	11610	11610	11610	11610	1
318	20231226	144800	235088750	11680	11680	11680	11680	8
319	20231226	144700	234995310	11610	11610	11610	11610	1
320	20231226	144600	234983700	11680	11680	11680	11680	0
321	20231226	144500	234983700	11680	11680	11680	11680	0
322	20231226	144400	234983700	11680	11680	11680	11680	0
323	20231226	144300	234983700	11680	11670	11680	11670	5
324	20231226	144200	234925340	11680	11680	11680	11680	0
325	20231226	144100	234925340	11680	11680	11680	11680	5
326	20231226	144000	234866940	11660	11660	11660	11660	5
327	20231226	143900	234808640	11680	11680	11680	11680	0
328	20231226	143800	234808640	11680	11680	11680	11680	0
329	20231226	143700	234808640	11680	11680	11680	11680	0
330	20231226	143600	234808640	11680	11680	11680	11680	0
331	20231226	143500	234808640	11680	11670	11680	11670	50
332	20231226	143400	234225040	11670	11670	11670	11670	0
333	20231226	143300	234225040	11670	11670	11670	11670	4
334	20231226	143200	234178360	11590	11650	11650	11590	1000
335	20231226	143100	222581520	11680	11680	11680	11680	100
336	20231226	143000	221413520	11680	11680	11680	11680	0
337	20231226	142900	221413520	11680	11680	11680	11680	0
338	20231226	142800	221413520	11680	11680	11680	11680	38
339	20231226	142700	220969680	11690	11690	11690	11690	6
340	20231226	142600	220899540	11690	11680	11690	11680	94
341	20231226	142500	219801580	11680	11680	11680	11680	0
342	20231226	142400	219801580	11680	11680	11680	11680	0
343	20231226	142300	219801580	11680	11670	11680	11670	30
344	20231226	142200	219451380	11610	11610	11610	11610	0
345	20231226	142100	219451380	11610	11610	11610	11610	0
346	20231226	142000	219451380	11610	11610	11610	11610	0
347	20231226	141900	219451380	11610	11610	11610	11610	1
348	20231226	141800	219439770	11700	11700	11700	11700	0
349	20231226	141700	219439770	11700	11700	11700	11700	0
350	20231226	141600	219439770	11700	11700	11700	11700	0
351	20231226	141500	219439770	11700	11700	11700	11700	0
352	20231226	141400	219439770	11700	11700	11700	11700	0
353	20231226	141300	219439770	11700	11700	11700	11700	0
354	20231226	141200	219439770	11700	11700	11700	11700	0
355	20231226	141100	219439770	11700	11700	11700	11700	0
356	20231226	141000	219439770	11700	11700	11700	11700	0
357	20231226	140900	219439770	11700	11700	11700	11700	0
358	20231226	140800	219439770	11700	11700	11700	11700	0
359	20231226	140700	219439770	11700	11700	11700	11700	0
360	20231226	140600	219439770	11700	11700	11700	11700	0
361	20231226	140500	219439770	11700	11700	11700	11700	0
362	20231226	140400	219439770	11700	11700	11700	11700	0
363	20231226	140300	219439770	11700	11700	11700	11700	2
364	20231226	140200	219416370	11650	11620	11650	11620	714
365	20231226	140100	211105380	11620	11620	11620	11620	0
366	20231226	140000	211105380	11620	11620	11620	11620	0
367	20231226	135900	211105380	11620	11620	11620	11620	0
368	20231226	135800	211105380	11620	11620	11620	11620	0
369	20231226	135700	211105380	11620	11620	11620	11620	0
370	20231226	135600	211105380	11620	11620	11620	11620	0
371	20231226	135500	211105380	11620	11620	11620	11620	0
372	20231226	135400	211105380	11620	11620	11620	11620	0
373	20231226	135300	211105380	11620	11620	11620	11620	0
374	20231226	135200	211105380	11620	11620	11620	11620	0
375	20231226	135100	211105380	11620	11620	11620	11620	50
376	20231226	135000	210524380	11630	11630	11630	11630	0
377	20231226	134900	210524380	11630	11630	11630	11630	0
378	20231226	134800	210524380	11630	11630	11630	11630	0
379	20231226	134700	210524380	11630	11630	11630	11630	0
380	20231226	134600	210524380	11630	11630	11630	11630	0
381	20231226	134500	210524380	11630	11630	11630	11630	0
382	20231226	134400	210524380	11630	11630	11630	11630	0
383	20231226	134300	210524380	11630	11620	11630	11620	100
384	20231226	134200	209361880	11560	11560	11560	11560	0
385	20231226	134100	209361880	11560	11560	11560	11560	0
386	20231226	134000	209361880	11560	11560	11560	11560	0
387	20231226	133900	209361880	11560	11560	11560	11560	0
388	20231226	133800	209361880	11560	11560	11560	11560	0
389	20231226	133700	209361880	11560	11560	11560	11560	0
390	20231226	133600	209361880	11560	11560	11560	11560	0
391	20231226	133500	209361880	11560	11560	11560	11560	0
392	20231226	133400	209361880	11560	11560	11560	11560	171
393	20231226	133300	207385120	11540	11530	11540	11530	113
394	20231226	133200	206081250	11530	11480	11530	11480	2
395	20231226	133100	206058240	11500	11500	11500	11500	0
396	20231226	133000	206058240	11500	11500	11500	11500	0
397	20231226	132900	206058240	11500	11500	11500	11500	0
398	20231226	132800	206058240	11500	11500	11500	11500	0
399	20231226	132700	206058240	11500	11500	11500	11500	0
400	20231226	132600	206058240	11500	11500	11500	11500	0
401	20231226	132500	206058240	11500	11500	11500	11500	0
402	20231226	132400	206058240	11500	11500	11500	11500	0
403	20231226	132300	206058240	11500	11610	11610	11500	2501
404	20231226	132200	177288640	11610	11610	11610	11610	9
405	20231226	132100	177184150	11600	11600	11600	11600	0
406	20231226	132000	177184150	11600	11600	11600	11600	1
407	20231226	131900	177172550	11600	11600	11600	11600	9
408	20231226	131800	177068150	11600	11600	11600	11600	0
409	20231226	131700	177068150	11600	11600	11600	11600	0
410	20231226	131600	177068150	11600	11600	11600	11600	0
411	20231226	131500	177068150	11600	11600	11600	11600	2
412	20231226	131400	177044950	11620	11620	11620	11620	0
413	20231226	131300	177044950	11620	11620	11620	11620	5
414	20231226	131200	176986850	11610	11610	11610	11610	6
415	20231226	131100	176917190	11620	11620	11620	11620	0
416	20231226	131000	176917190	11620	11620	11620	11620	0
417	20231226	130900	176917190	11620	11600	11620	11600	22
418	20231226	130800	176661750	11610	11610	11610	11610	0
419	20231226	130700	176661750	11610	11610	11610	11610	0
420	20231226	130600	176661750	11610	11580	11610	11580	206
421	20231226	130500	174270750	11580	11580	11580	11580	0
422	20231226	130400	174270750	11580	11580	11580	11580	50
423	20231226	130300	173691750	11500	11500	11500	11500	0
424	20231226	130200	173691750	11500	11500	11500	11500	0
425	20231226	130100	173691750	11500	11500	11500	11500	0
426	20231226	130000	173691750	11500	11500	11500	11500	0
427	20231226	125900	173691750	11500	11500	11500	11500	0
428	20231226	125800	173691750	11500	11500	11500	11500	0
429	20231226	125700	173691750	11500	11500	11500	11500	3
430	20231226	125600	173657250	11500	11500	11500	11500	0
431	20231226	125500	173657250	11500	11500	11500	11500	4
432	20231226	125400	173611250	11500	11510	11510	11500	63
433	20231226	125300	172886680	11500	11520	11520	11500	553
434	20231226	125200	166522200	11520	11520	11520	11520	0
435	20231226	125100	166522200	11520	11600	11600	11500	2002
436	20231226	125000	143445850	11650	11650	11650	11650	0
437	20231226	124900	143445850	11650	11650	11650	11650	0
438	20231226	124800	143445850	11650	11650	11650	11650	0
439	20231226	124700	143445850	11650	11650	11650	11650	0
440	20231226	124600	143445850	11650	11650	11650	11650	0
441	20231226	124500	143445850	11650	11650	11650	11650	0
442	20231226	124400	143445850	11650	11650	11650	11650	0
443	20231226	124300	143445850	11650	11650	11650	11650	0
444	20231226	124200	143445850	11650	11650	11650	11650	0
445	20231226	124100	143445850	11650	11650	11650	11650	0
446	20231226	124000	143445850	11650	11650	11650	11650	0
447	20231226	123900	143445850	11650	11650	11650	11650	0
448	20231226	123800	143445850	11650	11650	11650	11650	0
449	20231226	123700	143445850	11650	11650	11650	11650	0
450	20231226	123600	143445850	11650	11650	11650	11650	0
451	20231226	123500	143445850	11650	11650	11650	11650	0
452	20231226	123400	143445850	11650	11650	11650	11650	0
453	20231226	123300	143445850	11650	11650	11650	11650	0
454	20231226	123200	143445850	11650	11650	11650	11650	0
455	20231226	123100	143445850	11650	11650	11650	11650	0
456	20231226	123000	143445850	11650	11620	11650	11620	16
457	20231226	122900	143259680	11640	11620	11640	11620	174
458	20231226	122800	141237700	11620	11620	11620	11620	0
459	20231226	122700	141237700	11620	11620	11620	11620	0
460	20231226	122600	141237700	11620	11620	11620	11620	0
461	20231226	122500	141237700	11620	11620	11620	11620	0
462	20231226	122400	141237700	11620	11620	11620	11620	0
463	20231226	122300	141237700	11620	11620	11620	11620	0
464	20231226	122200	141237700	11620	11620	11620	11620	0
465	20231226	122100	141237700	11620	11620	11620	11620	0
466	20231226	122000	141237700	11620	11620	11620	11620	0
467	20231226	121900	141237700	11620	11620	11620	11620	0
468	20231226	121800	141237700	11620	11620	11620	11620	0
469	20231226	121700	141237700	11620	11620	11620	11620	0
470	20231226	121600	141237700	11620	11620	11620	11620	0
471	20231226	121500	141237700	11620	11620	11620	11620	0
472	20231226	121400	141237700	11620	11600	11620	11600	6
473	20231226	121300	141168060	11590	11580	11590	11580	17
474	20231226	121200	140971070	11550	11550	11550	11550	0
475	20231226	121100	140971070	11550	11550	11550	11550	0
476	20231226	121000	140971070	11550	11550	11550	11550	19
477	20231226	120900	140751620	11550	11550	11550	11550	101
478	20231226	120800	139585070	11550	11550	11550	11550	0
479	20231226	120700	139585070	11550	11550	11550	11550	0
480	20231226	120600	139585070	11550	11550	11550	11550	0
481	20231226	120500	139585070	11550	11550	11550	11550	0
482	20231226	120400	139585070	11550	11550	11550	11550	0
483	20231226	120300	139585070	11550	11550	11550	11550	0
484	20231226	120200	139585070	11550	11550	11550	11550	0
485	20231226	120100	139585070	11550	11550	11550	11550	3
486	20231226	120000	139550420	11640	11640	11640	11640	0
487	20231226	115900	139550420	11640	11640	11640	11640	0
488	20231226	115800	139550420	11640	11640	11640	11640	0
489	20231226	115700	139550420	11640	11640	11640	11640	10
490	20231226	115600	139434020	11550	11550	11550	11550	0
491	20231226	115500	139434020	11550	11550	11550	11550	0
492	20231226	115400	139434020	11550	11550	11550	11550	0
493	20231226	115300	139434020	11550	11550	11550	11550	0
494	20231226	115200	139434020	11550	11550	11550	11550	10
495	20231226	115100	139318520	11540	11540	11540	11540	0
496	20231226	115000	139318520	11540	11540	11540	11540	0
497	20231226	114900	139318520	11540	11540	11540	11540	0
498	20231226	114800	139318520	11540	11540	11540	11540	0
499	20231226	114700	139318520	11540	11540	11540	11540	0
500	20231226	114600	139318520	11540	11540	11540	11540	0
501	20231226	114500	139318520	11540	11540	11540	11540	0
502	20231226	114400	139318520	11540	11540	11540	11540	0
503	20231226	114300	139318520	11540	11540	11540	11540	30
504	20231226	114200	138972320	11540	11540	11540	11540	5
505	20231226	114100	138914620	11500	11500	11500	11500	0
506	20231226	114000	138914620	11500	11500	11500	11500	0
507	20231226	113900	138914620	11500	11500	11500	11500	0
508	20231226	113800	138914620	11500	11500	11500	11500	0
509	20231226	113700	138914620	11500	11500	11500	11500	0
510	20231226	113600	138914620	11500	11500	11500	11500	0
511	20231226	113500	138914620	11500	11500	11500	11500	0
512	20231226	113400	138914620	11500	11500	11500	11500	174
513	20231226	113300	136913620	11500	11490	11500	11490	23
514	20231226	113200	136649320	11490	11490	11490	11490	12
515	20231226	113100	136511440	11490	11530	11530	11490	335
516	20231226	113000	132656730	11530	11530	11530	11530	0
517	20231226	112900	132656730	11530	11530	11530	11530	0
518	20231226	112800	132656730	11530	11530	11530	11530	11
519	20231226	112700	132529900	11520	11570	11570	11520	1000
520	20231226	112600	120997320	11550	11550	11550	11550	0
521	20231226	112500	120997320	11550	11550	11550	11550	0
522	20231226	112400	120997320	11550	11550	11550	11550	0
523	20231226	112300	120997320	11550	11570	11570	11550	62
524	20231226	112200	120280310	11640	11580	11640	11580	411
525	20231226	112100	115496330	11700	11700	11700	11700	0
526	20231226	112000	115496330	11700	11700	11700	11700	0
527	20231226	111900	115496330	11700	11700	11700	11700	0
528	20231226	111800	115496330	11700	11700	11700	11700	0
529	20231226	111700	115496330	11700	11700	11700	11700	0
530	20231226	111600	115496330	11700	11700	11700	11700	0
531	20231226	111500	115496330	11700	11700	11700	11700	0
532	20231226	111400	115496330	11700	11700	11700	11700	0
533	20231226	111300	115496330	11700	11700	11700	11700	0
534	20231226	111200	115496330	11700	11700	11700	11700	0
535	20231226	111100	115496330	11700	11700	11700	11700	0
536	20231226	111000	115496330	11700	11700	11700	11700	0
537	20231226	110900	115496330	11700	11700	11700	11700	0
538	20231226	110800	115496330	11700	11700	11700	11700	0
539	20231226	110700	115496330	11700	11700	11700	11700	0
540	20231226	110600	115496330	11700	11690	11700	11690	12
541	20231226	110500	115356040	11670	11670	11670	11670	0
542	20231226	110400	115356040	11670	11620	11670	11620	461
543	20231226	110300	109979610	11670	11670	11670	11670	0
544	20231226	110200	109979610	11670	11670	11670	11670	0
545	20231226	110100	109979610	11670	11670	11670	11670	0
546	20231226	110000	109979610	11670	11670	11670	11670	0
547	20231226	105900	109979610	11670	11670	11670	11670	0
548	20231226	105800	109979610	11670	11670	11670	11670	0
549	20231226	105700	109979610	11670	11670	11670	11670	0
550	20231226	105600	109979610	11670	11670	11670	11670	0
551	20231226	105500	109979610	11670	11670	11670	11670	0
552	20231226	105400	109979610	11670	11670	11670	11670	0
553	20231226	105300	109979610	11670	11670	11670	11670	0
554	20231226	105200	109979610	11670	11670	11670	11670	0
555	20231226	105100	109979610	11670	11670	11670	11670	0
556	20231226	105000	109979610	11670	11670	11670	11670	0
557	20231226	104900	109979610	11670	11670	11670	11670	0
558	20231226	104800	109979610	11670	11540	11670	11540	15
559	20231226	104700	109805830	11550	11540	11550	11530	976
560	20231226	104600	98535000	11540	11540	11540	11540	0
561	20231226	104500	98535000	11540	11540	11540	11540	0
562	20231226	104400	98535000	11540	11540	11540	11540	0
563	20231226	104300	98535000	11540	11540	11540	11540	0
564	20231226	104200	98535000	11540	11540	11540	11540	0
565	20231226	104100	98535000	11540	11540	11540	11540	16
566	20231226	104000	98350360	11540	11540	11540	11540	0
567	20231226	103900	98350360	11540	11540	11540	11540	0
568	20231226	103800	98350360	11540	11540	11540	11540	8
569	20231226	103700	98258040	11540	11540	11540	11540	0
570	20231226	103600	98258040	11540	11540	11540	11540	0
571	20231226	103500	98258040	11540	11530	11540	11530	275
572	20231226	103400	95085420	11530	11530	11530	11530	5
573	20231226	103300	95027770	11530	11530	11530	11530	5
574	20231226	103200	94970120	11550	11550	11550	11550	0
575	20231226	103100	94970120	11550	11550	11550	11550	0
576	20231226	103000	94970120	11550	11490	11550	11490	120
577	20231226	102900	93590180	11490	11490	11490	11490	150
578	20231226	102800	91866680	11500	11500	11500	11500	0
579	20231226	102700	91866680	11500	11500	11500	11500	0
580	20231226	102600	91866680	11500	11500	11500	11500	0
581	20231226	102500	91866680	11500	11500	11500	11500	1
582	20231226	102400	91855180	11310	11310	11310	11310	0
583	20231226	102300	91855180	11310	11300	11310	11300	2491
584	20231226	102200	63706870	11300	11300	11300	11300	109
585	20231226	102100	62475170	11300	11300	11300	11300	101
586	20231226	102000	61333870	11290	11300	11300	11290	354
587	20231226	101900	57336310	11300	11280	11300	11260	463
588	20231226	101800	52110290	11270	11550	11550	11270	3348
589	20231226	101700	14171460	11570	11570	11570	11570	0
590	20231226	101600	14171460	11570	11570	11570	11570	0
591	20231226	101500	14171460	11570	11570	11570	11570	0
592	20231226	101400	14171460	11570	11620	11620	11570	500
593	20231226	101300	8373560	11660	11660	11660	11660	0
594	20231226	101200	8373560	11660	11660	11660	11660	0
595	20231226	101100	8373560	11660	11660	11660	11660	0
596	20231226	101000	8373560	11660	11660	11660	11660	0
597	20231226	100900	8373560	11660	11660	11660	11660	0
598	20231226	100800	8373560	11660	11660	11660	11660	0
599	20231226	100700	8373560	11660	11660	11660	11660	0
600	20231226	100600	8373560	11660	11660	11660	11660	0
601	20231226	100500	8373560	11660	11660	11660	11660	0
602	20231226	100400	8373560	11660	11660	11660	11660	0
603	20231226	100300	8373560	11660	11660	11660	11660	0
604	20231226	100200	8373560	11660	11660	11660	11660	0
605	20231226	100100	8373560	11660	11660	11660	11660	0
606	20231226	100000	8373560	11660	11660	11660	11660	1
607	20231226	095900	8361900	11670	11670	11670	11670	0
608	20231226	095800	8361900	11670	11670	11670	11670	0
609	20231226	095700	8361900	11670	11670	11670	11670	0
610	20231226	095600	8361900	11670	11670	11670	11670	0
611	20231226	095500	8361900	11670	11650	11670	11650	2
612	20231226	095400	8338580	11660	11660	11660	11660	0
613	20231226	095300	8338580	11660	11660	11660	11660	0
614	20231226	095200	8338580	11660	11660	11660	11660	0
615	20231226	095100	8338580	11660	11660	11660	11660	0
616	20231226	095000	8338580	11660	11660	11660	11660	0
617	20231226	094900	8338580	11660	11660	11660	11660	50
618	20231226	094800	7755580	11660	11660	11660	11660	0
619	20231226	094700	7755580	11660	11660	11660	11660	0
620	20231226	094600	7755580	11660	11660	11660	11660	0
621	20231226	094500	7755580	11660	11660	11660	11660	0
622	20231226	094400	7755580	11660	11660	11660	11660	0
623	20231226	094300	7755580	11660	11660	11660	11660	0
624	20231226	094200	7755580	11660	11660	11660	11660	0
625	20231226	094100	7755580	11660	11660	11660	11660	0
626	20231226	094000	7755580	11660	11660	11660	11660	0
627	20231226	093900	7755580	11660	11660	11660	11660	0
628	20231226	093800	7755580	11660	11660	11660	11660	0
629	20231226	093700	7755580	11660	11660	11660	11660	0
630	20231226	093600	7755580	11660	11660	11660	11660	0
631	20231226	093500	7755580	11660	11660	11660	11660	0
632	20231226	093400	7755580	11660	11660	11660	11660	0
633	20231226	093300	7755580	11660	11660	11660	11660	0
634	20231226	093200	7755580	11660	11660	11660	11660	0
635	20231226	093100	7755580	11660	11660	11660	11660	0
636	20231226	093000	7755580	11660	11660	11660	11660	0
637	20231226	092900	7755580	11660	11660	11660	11620	4
638	20231226	092800	7709020	11610	11610	11610	11610	0
639	20231226	092700	7709020	11610	11660	11660	11610	2
640	20231226	092600	7685750	11670	11670	11670	11670	0
641	20231226	092500	7685750	11670	11670	11670	11670	0
642	20231226	092400	7685750	11670	11670	11670	11670	0
643	20231226	092300	7685750	11670	11640	11670	11640	60
644	20231226	092200	6987290	11610	11610	11610	11610	0
645	20231226	092100	6987290	11610	11610	11610	11610	0
646	20231226	092000	6987290	11610	11610	11610	11610	0
647	20231226	091900	6987290	11610	11610	11610	11610	11
648	20231226	091800	6859580	11610	11610	11610	11610	0
649	20231226	091700	6859580	11610	11610	11610	11610	1
650	20231226	091600	6847970	11610	11610	11610	11610	0
651	20231226	091500	6847970	11610	11610	11610	11610	0
652	20231226	091400	6847970	11610	11610	11610	11610	0
653	20231226	091300	6847970	11610	11610	11610	11610	3
654	20231226	091200	6813140	11600	11600	11600	11600	9
655	20231226	091100	6708740	11600	11660	11660	11600	258
656	20231226	091000	3711050	11670	11670	11670	11670	0
657	20231226	090900	3711050	11670	11670	11670	11670	3
658	20231226	090800	3676040	11700	11730	11730	11700	299
659	20231226	090700	176850	11710	11710	11710	11710	0
660	20231226	090600	176850	11710	11710	11710	11710	0
661	20231226	090500	176850	11710	11710	11710	11710	0
662	20231226	090400	176850	11710	11710	11710	11710	5
663	20231226	090300	118300	11830	11830	11830	11830	0
664	20231226	090200	118300	11830	11830	11830	11830	0
665	20231226	090100	118300	11830	11830	11830	11830	0
666	20231226	090000	118300	11830	11830	11830	11830	10