KissMeData/208340/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	203200	45124545765	3930	3930	3930	3930	5455
3	20231226	203100	45124545765	3930	3930	3930	3930	0
4	20231226	203000	45124545765	3930	3930	3930	3930	0
5	20231226	202900	45124545765	3930	3930	3930	3930	0
6	20231226	202800	45124545765	3930	3930	3930	3930	0
7	20231226	202700	45124545765	3930	3930	3930	3930	0
8	20231226	202600	45124545765	3930	3930	3930	3930	0
9	20231226	202500	45124545765	3930	3930	3930	3930	0
10	20231226	202400	45124545765	3930	3930	3930	3930	0
11	20231226	202300	45124545765	3930	3930	3930	3930	0
12	20231226	202200	45124545765	3930	3930	3930	3930	0
13	20231226	202100	45124545765	3930	3930	3930	3930	0
14	20231226	202000	45124545765	3930	3930	3930	3930	0
15	20231226	201900	45124545765	3930	3930	3930	3930	0
16	20231226	201800	45124545765	3930	3930	3930	3930	0
17	20231226	201700	45124545765	3930	3930	3930	3930	0
18	20231226	201600	45124545765	3930	3930	3930	3930	0
19	20231226	201500	45124545765	3930	3930	3930	3930	0
20	20231226	201400	45124545765	3930	3930	3930	3930	0
21	20231226	201300	45124545765	3930	3930	3930	3930	0
22	20231226	201200	45124545765	3930	3930	3930	3930	0
23	20231226	201100	45124545765	3930	3930	3930	3930	0
24	20231226	201000	45124545765	3930	3930	3930	3930	0
25	20231226	200900	45124545765	3930	3930	3930	3930	0
26	20231226	200800	45124545765	3930	3930	3930	3930	0
27	20231226	200700	45124545765	3930	3930	3930	3930	0
28	20231226	200600	45124545765	3930	3930	3930	3930	0
29	20231226	200500	45124545765	3930	3930	3930	3930	0
30	20231226	200400	45124545765	3930	3930	3930	3930	0
31	20231226	200300	45124545765	3930	3930	3930	3930	0
32	20231226	200200	45124545765	3930	3930	3930	3930	5455
33	20231226	200100	45124545765	3930	3930	3930	3930	0
34	20231226	200000	45124545765	3930	3930	3930	3930	0
35	20231226	195900	45124545765	3930	3930	3930	3930	0
36	20231226	195800	45124545765	3930	3930	3930	3930	0
37	20231226	195700	45124545765	3930	3930	3930	3930	0
38	20231226	195600	45124545765	3930	3930	3930	3930	0
39	20231226	195500	45124545765	3930	3930	3930	3930	0
40	20231226	195400	45124545765	3930	3930	3930	3930	0
41	20231226	195300	45124545765	3930	3930	3930	3930	0
42	20231226	195200	45124545765	3930	3930	3930	3930	0
43	20231226	195100	45124545765	3930	3930	3930	3930	0
44	20231226	195000	45124545765	3930	3930	3930	3930	0
45	20231226	194900	45124545765	3930	3930	3930	3930	0
46	20231226	194800	45124545765	3930	3930	3930	3930	0
47	20231226	194700	45124545765	3930	3930	3930	3930	0
48	20231226	194600	45124545765	3930	3930	3930	3930	0
49	20231226	194500	45124545765	3930	3930	3930	3930	0
50	20231226	194400	45124545765	3930	3930	3930	3930	0
51	20231226	194300	45124545765	3930	3930	3930	3930	0
52	20231226	194200	45124545765	3930	3930	3930	3930	0
53	20231226	194100	45124545765	3930	3930	3930	3930	0
54	20231226	194000	45124545765	3930	3930	3930	3930	0
55	20231226	193900	45124545765	3930	3930	3930	3930	0
56	20231226	193800	45124545765	3930	3930	3930	3930	0
57	20231226	193700	45124545765	3930	3930	3930	3930	0
58	20231226	193600	45124545765	3930	3930	3930	3930	0
59	20231226	193500	45124545765	3930	3930	3930	3930	0
60	20231226	193400	45124545765	3930	3930	3930	3930	0
61	20231226	193300	45124545765	3930	3930	3930	3930	0
62	20231226	193200	45124545765	3930	3930	3930	3930	5455
63	20231226	193100	45124545765	3930	3930	3930	3930	0
64	20231226	193000	45124545765	3930	3930	3930	3930	0
65	20231226	192900	45124545765	3930	3930	3930	3930	0
66	20231226	192800	45124545765	3930	3930	3930	3930	0
67	20231226	192700	45124545765	3930	3930	3930	3930	0
68	20231226	192600	45124545765	3930	3930	3930	3930	0
69	20231226	192500	45124545765	3930	3930	3930	3930	0
70	20231226	192400	45124545765	3930	3930	3930	3930	0
71	20231226	192300	45124545765	3930	3930	3930	3930	0
72	20231226	192200	45124545765	3930	3930	3930	3930	0
73	20231226	192100	45124545765	3930	3930	3930	3930	0
74	20231226	192000	45124545765	3930	3930	3930	3930	0
75	20231226	191900	45124545765	3930	3930	3930	3930	0
76	20231226	191800	45124545765	3930	3930	3930	3930	0
77	20231226	191700	45124545765	3930	3930	3930	3930	0
78	20231226	191600	45124545765	3930	3930	3930	3930	0
79	20231226	191500	45124545765	3930	3930	3930	3930	0
80	20231226	191400	45124545765	3930	3930	3930	3930	0
81	20231226	191300	45124545765	3930	3930	3930	3930	0
82	20231226	191200	45124545765	3930	3930	3930	3930	0
83	20231226	191100	45124545765	3930	3930	3930	3930	0
84	20231226	191000	45124545765	3930	3930	3930	3930	0
85	20231226	190900	45124545765	3930	3930	3930	3930	0
86	20231226	190800	45124545765	3930	3930	3930	3930	0
87	20231226	190700	45124545765	3930	3930	3930	3930	0
88	20231226	190600	45124545765	3930	3930	3930	3930	0
89	20231226	190500	45124545765	3930	3930	3930	3930	0
90	20231226	190400	45124545765	3930	3930	3930	3930	0
91	20231226	190300	45124545765	3930	3930	3930	3930	0
92	20231226	190200	45124545765	3930	3930	3930	3930	5455
93	20231226	190100	45124545765	3930	3930	3930	3930	0
94	20231226	190000	45124545765	3930	3930	3930	3930	0
95	20231226	185900	45124545765	3930	3930	3930	3930	0
96	20231226	185800	45124545765	3930	3930	3930	3930	0
97	20231226	185700	45124545765	3930	3930	3930	3930	0
98	20231226	185600	45124545765	3930	3930	3930	3930	0
99	20231226	185500	45124545765	3930	3930	3930	3930	0
100	20231226	185400	45124545765	3930	3930	3930	3930	0
101	20231226	185300	45124545765	3930	3930	3930	3930	0
102	20231226	185200	45124545765	3930	3930	3930	3930	0
103	20231226	185100	45124545765	3930	3930	3930	3930	0
104	20231226	185000	45124545765	3930	3930	3930	3930	0
105	20231226	184900	45124545765	3930	3930	3930	3930	0
106	20231226	184800	45124545765	3930	3930	3930	3930	0
107	20231226	184700	45124545765	3930	3930	3930	3930	0
108	20231226	184600	45124545765	3930	3930	3930	3930	0
109	20231226	184500	45124545765	3930	3930	3930	3930	0
110	20231226	184400	45124545765	3930	3930	3930	3930	0
111	20231226	184300	45124545765	3930	3930	3930	3930	0
112	20231226	184200	45124545765	3930	3930	3930	3930	0
113	20231226	184100	45124545765	3930	3930	3930	3930	0
114	20231226	184000	45124545765	3930	3930	3930	3930	0
115	20231226	183900	45124545765	3930	3930	3930	3930	0
116	20231226	183800	45124545765	3930	3930	3930	3930	0
117	20231226	183700	45124545765	3930	3930	3930	3930	0
118	20231226	183600	45124545765	3930	3930	3930	3930	0
119	20231226	183500	45124545765	3930	3930	3930	3930	0
120	20231226	183400	45124545765	3930	3930	3930	3930	0
121	20231226	183300	45124545765	3930	3930	3930	3930	0
122	20231226	183200	45124545765	3930	3930	3930	3930	5455
123	20231226	183100	45124545765	3930	3930	3930	3930	0
124	20231226	183000	45124545765	3930	3930	3930	3930	0
125	20231226	182900	45124545765	3930	3930	3930	3930	0
126	20231226	182800	45124545765	3930	3930	3930	3930	0
127	20231226	182700	45124545765	3930	3930	3930	3930	0
128	20231226	182600	45124545765	3930	3930	3930	3930	0
129	20231226	182500	45124545765	3930	3930	3930	3930	0
130	20231226	182400	45124545765	3930	3930	3930	3930	0
131	20231226	182300	45124545765	3930	3930	3930	3930	0
132	20231226	182200	45124545765	3930	3930	3930	3930	0
133	20231226	182100	45124545765	3930	3930	3930	3930	0
134	20231226	182000	45124545765	3930	3930	3930	3930	0
135	20231226	181900	45124545765	3930	3930	3930	3930	0
136	20231226	181800	45124545765	3930	3930	3930	3930	0
137	20231226	181700	45124545765	3930	3930	3930	3930	0
138	20231226	181600	45124545765	3930	3930	3930	3930	0
139	20231226	181500	45124545765	3930	3930	3930	3930	0
140	20231226	181400	45124545765	3930	3930	3930	3930	0
141	20231226	181300	45124545765	3930	3930	3930	3930	0
142	20231226	181200	45124545765	3930	3930	3930	3930	0
143	20231226	181100	45124545765	3930	3930	3930	3930	0
144	20231226	181000	45124545765	3930	3930	3930	3930	0
145	20231226	180900	45124545765	3930	3930	3930	3930	0
146	20231226	180800	45124545765	3930	3930	3930	3930	0
147	20231226	180700	45124545765	3930	3930	3930	3930	0
148	20231226	180600	45124545765	3930	3930	3930	3930	0
149	20231226	180500	45124545765	3930	3930	3930	3930	0
150	20231226	180400	45124545765	3930	3930	3930	3930	0
151	20231226	180300	45124545765	3930	3930	3930	3930	0
152	20231226	180200	45124545765	3930	3930	3930	3930	5455
153	20231226	180100	45124545765	3930	3930	3930	3930	0
154	20231226	180000	45124545765	3930	3930	3930	3930	0
155	20231226	175900	45124545765	3930	3930	3930	3930	0
156	20231226	175800	45124545765	3930	3930	3930	3930	0
157	20231226	175700	45124545765	3930	3930	3930	3930	0
158	20231226	175600	45124545765	3930	3930	3930	3930	0
159	20231226	175500	45124545765	3930	3930	3930	3930	0
160	20231226	175400	45124545765	3930	3930	3930	3930	0
161	20231226	175300	45124545765	3930	3930	3930	3930	0
162	20231226	175200	45124545765	3930	3930	3930	3930	0
163	20231226	175100	45124545765	3930	3930	3930	3930	0
164	20231226	175000	45124545765	3930	3930	3930	3930	0
165	20231226	174900	45124545765	3930	3930	3930	3930	0
166	20231226	174800	45124545765	3930	3930	3930	3930	0
167	20231226	174700	45124545765	3930	3930	3930	3930	0
168	20231226	174600	45124545765	3930	3930	3930	3930	0
169	20231226	174500	45124545765	3930	3930	3930	3930	0
170	20231226	174400	45124545765	3930	3930	3930	3930	0
171	20231226	174300	45124545765	3930	3930	3930	3930	0
172	20231226	174200	45124545765	3930	3930	3930	3930	0
173	20231226	174100	45124545765	3930	3930	3930	3930	0
174	20231226	174000	45124545765	3930	3930	3930	3930	0
175	20231226	173900	45124545765	3930	3930	3930	3930	0
176	20231226	173800	45124545765	3930	3930	3930	3930	0
177	20231226	173700	45124545765	3930	3930	3930	3930	0
178	20231226	173600	45124545765	3930	3930	3930	3930	0
179	20231226	173500	45124545765	3930	3930	3930	3930	0
180	20231226	173400	45124545765	3930	3930	3930	3930	0
181	20231226	173300	45124545765	3930	3930	3930	3930	0
182	20231226	173200	45124545765	3930	3930	3930	3930	5455
183	20231226	173100	45124545765	3930	3930	3930	3930	0
184	20231226	173000	45124545765	3930	3930	3930	3930	0
185	20231226	172900	45124545765	3930	3930	3930	3930	0
186	20231226	172800	45124545765	3930	3930	3930	3930	0
187	20231226	172700	45124545765	3930	3930	3930	3930	0
188	20231226	172600	45124545765	3930	3930	3930	3930	0
189	20231226	172500	45124545765	3930	3930	3930	3930	0
190	20231226	172400	45124545765	3930	3930	3930	3930	0
191	20231226	172300	45124545765	3930	3930	3930	3930	0
192	20231226	172200	45124545765	3930	3930	3930	3930	0
193	20231226	172100	45124545765	3930	3930	3930	3930	0
194	20231226	172000	45124545765	3930	3930	3930	3930	0
195	20231226	171900	45124545765	3930	3930	3930	3930	0
196	20231226	171800	45124545765	3930	3930	3930	3930	0
197	20231226	171700	45124545765	3930	3930	3930	3930	0
198	20231226	171600	45124545765	3930	3930	3930	3930	0
199	20231226	171500	45124545765	3930	3930	3930	3930	0
200	20231226	171400	45124545765	3930	3930	3930	3930	0
201	20231226	171300	45124545765	3930	3930	3930	3930	0
202	20231226	171200	45124545765	3930	3930	3930	3930	0
203	20231226	171100	45124545765	3930	3930	3930	3930	0
204	20231226	171000	45124545765	3930	3930	3930	3930	0
205	20231226	170900	45124545765	3930	3930	3930	3930	0
206	20231226	170800	45124545765	3930	3930	3930	3930	0
207	20231226	170700	45124545765	3930	3930	3930	3930	0
208	20231226	170600	45124545765	3930	3930	3930	3930	0
209	20231226	170500	45124545765	3930	3930	3930	3930	0
210	20231226	170400	45124545765	3930	3930	3930	3930	0
211	20231226	170300	45124545765	3930	3930	3930	3930	0
212	20231226	170200	45124545765	3930	3930	3930	3930	5455
213	20231226	170100	45124545765	3930	3930	3930	3930	0
214	20231226	170000	45124545765	3930	3930	3930	3930	0
215	20231226	165900	45124545765	3930	3930	3930	3930	0
216	20231226	165800	45124545765	3930	3930	3930	3930	0
217	20231226	165700	45124545765	3930	3930	3930	3930	0
218	20231226	165600	45124545765	3930	3930	3930	3930	0
219	20231226	165500	45124545765	3930	3930	3930	3930	0
220	20231226	165400	45124545765	3930	3930	3930	3930	0
221	20231226	165300	45124545765	3930	3930	3930	3930	0
222	20231226	165200	45124545765	3930	3930	3930	3930	0
223	20231226	165100	45124545765	3930	3930	3930	3930	0
224	20231226	165000	45124545765	3930	3930	3930	3930	0
225	20231226	164900	45124545765	3930	3930	3930	3930	0
226	20231226	164800	45124545765	3930	3930	3930	3930	0
227	20231226	164700	45124545765	3930	3930	3930	3930	0
228	20231226	164600	45124545765	3930	3930	3930	3930	0
229	20231226	164500	45124545765	3930	3930	3930	3930	0
230	20231226	164400	45124545765	3930	3930	3930	3930	0
231	20231226	164300	45124545765	3930	3930	3930	3930	0
232	20231226	164200	45124545765	3930	3930	3930	3930	0
233	20231226	164100	45124545765	3930	3930	3930	3930	0
234	20231226	164000	45124545765	3930	3930	3930	3930	0
235	20231226	163900	45124545765	3930	3930	3930	3930	0
236	20231226	163800	45124545765	3930	3930	3930	3930	0
237	20231226	163700	45124545765	3930	3930	3930	3930	0
238	20231226	163600	45124545765	3930	3930	3930	3930	0
239	20231226	163500	45124545765	3930	3930	3930	3930	0
240	20231226	163400	45124545765	3930	3930	3930	3930	0
241	20231226	163300	45124545765	3930	3930	3930	3930	0
242	20231226	163200	45124545765	3930	3930	3930	3930	5455
243	20231226	163100	45124545765	3930	3930	3930	3930	0
244	20231226	163000	45124545765	3930	3930	3930	3930	0
245	20231226	162900	45124545765	3930	3930	3930	3930	0
246	20231226	162800	45124545765	3930	3930	3930	3930	0
247	20231226	162700	45124545765	3930	3930	3930	3930	0
248	20231226	162600	45124545765	3930	3930	3930	3930	0
249	20231226	162500	45124545765	3930	3930	3930	3930	0
250	20231226	162400	45124545765	3930	3930	3930	3930	0
251	20231226	162300	45124545765	3930	3930	3930	3930	0
252	20231226	162200	45124545765	3930	3930	3930	3930	0
253	20231226	162100	45124545765	3930	3930	3930	3930	0
254	20231226	162000	45124545765	3930	3930	3930	3930	0
255	20231226	161900	45124545765	3930	3930	3930	3930	0
256	20231226	161800	45124545765	3930	3930	3930	3930	0
257	20231226	161700	45124545765	3930	3930	3930	3930	0
258	20231226	161600	45124545765	3930	3930	3930	3930	0
259	20231226	161500	45124545765	3930	3930	3930	3930	0
260	20231226	161400	45124545765	3930	3930	3930	3930	0
261	20231226	161300	45124545765	3930	3930	3930	3930	0
262	20231226	161200	45124545765	3930	3930	3930	3930	0
263	20231226	161100	45124545765	3930	3930	3930	3930	0
264	20231226	161000	45124545765	3930	3930	3930	3930	0
265	20231226	160900	45124545765	3930	3930	3930	3930	0
266	20231226	160800	45124545765	3930	3930	3930	3930	0
267	20231226	160700	45124545765	3930	3930	3930	3930	0
268	20231226	160600	45124545765	3930	3930	3930	3930	0
269	20231226	160500	45124545765	3930	3930	3930	3930	0
270	20231226	160400	45124545765	3930	3930	3930	3930	0
271	20231226	160300	45124545765	3930	3930	3930	3930	0
272	20231226	160200	45124545765	3930	3930	3930	3930	5455
273	20231226	160100	45124545765	3930	3930	3930	3930	0
274	20231226	160000	45124545765	3930	3930	3930	3930	0
275	20231226	155900	45124545765	3930	3930	3930	3930	0
276	20231226	155800	45124545765	3930	3930	3930	3930	0
277	20231226	155700	45124545765	3930	3930	3930	3930	0
278	20231226	155600	45124545765	3930	3930	3930	3930	0
279	20231226	155500	45124545765	3930	3930	3930	3930	0
280	20231226	155400	45124545765	3930	3930	3930	3930	0
281	20231226	155300	45124545765	3930	3930	3930	3930	0
282	20231226	155200	45124545765	3930	3930	3930	3930	0
283	20231226	155100	45124545765	3930	3930	3930	3930	0
284	20231226	155000	45124545765	3930	3930	3930	3930	0
285	20231226	154900	45124545765	3930	3930	3930	3930	0
286	20231226	154800	45124545765	3930	3930	3930	3930	0
287	20231226	154700	45124545765	3930	3930	3930	3930	0
288	20231226	154600	45124545765	3930	3930	3930	3930	0
289	20231226	154500	45124545765	3930	3930	3930	3930	0
290	20231226	154400	45124545765	3930	3930	3930	3930	0
291	20231226	154300	45124545765	3930	3930	3930	3930	0
292	20231226	154200	45124545765	3930	3930	3930	3930	0
293	20231226	154100	45124545765	3930	3930	3930	3930	0
294	20231226	154000	45124545765	3930	3930	3930	3930	0
295	20231226	153900	45124545765	3930	3930	3930	3930	0
296	20231226	153800	45124545765	3930	3930	3930	3930	0
297	20231226	153700	45124545765	3930	3930	3930	3930	0
298	20231226	153600	45124545765	3930	3930	3930	3930	0
299	20231226	153500	45124545765	3930	3930	3930	3930	0
300	20231226	153400	45124545765	3930	3930	3930	3930	0
301	20231226	153300	45124545765	3930	3930	3930	3930	0
302	20231226	153200	45124545765	3930	3930	3930	3930	5455
303	20231226	153100	45124545765	3930	3930	3930	3930	0
304	20231226	153000	45124545765	3930	3930	3930	3930	5455
305	20231226	152900	45103107615	3930	3930	3930	3930	0
306	20231226	152800	45103107615	3930	3930	3930	3930	0
307	20231226	152700	45103107615	3930	3930	3930	3930	0
308	20231226	152600	45103107615	3930	3930	3930	3930	0
309	20231226	152500	45103107615	3930	3930	3930	3930	0
310	20231226	152400	45103107615	3930	3930	3930	3930	0
311	20231226	152300	45103107615	3930	3930	3930	3930	0
312	20231226	152200	45103107615	3930	3930	3930	3930	0
313	20231226	152100	45103107615	3930	3930	3930	3930	0
314	20231226	152000	45103107615	3930	3930	3930	3930	0
315	20231226	151900	45103107615	3930	3930	3930	3930	8373
316	20231226	151800	45070201725	3930	3930	3930	3930	1436
317	20231226	151700	45064558245	3930	3930	3930	3930	89
318	20231226	151600	45064208475	3930	3930	3930	3930	2160
319	20231226	151500	45055719675	3930	3930	3930	3930	1248
320	20231226	151400	45050815035	3930	3930	3930	3930	1215
321	20231226	151300	45046040085	3930	3930	3930	3930	2132
322	20231226	151200	45037661325	3930	3930	3930	3930	426
323	20231226	151100	45035987145	3930	3930	3930	3930	805
324	20231226	151000	45032823495	3930	3930	3930	3930	1196
325	20231226	150900	45028123215	3930	3930	3930	3930	948
326	20231226	150800	45024397575	3930	3930	3930	3930	979
327	20231226	150700	45020550105	3930	3930	3930	3930	408
328	20231226	150600	45018946665	3930	3930	3930	3930	245
329	20231226	150500	45017983815	3930	3930	3930	3930	4003
330	20231226	150400	45002252025	3930	3930	3930	3930	202
331	20231226	150300	45001458165	3930	3930	3930	3930	404
332	20231226	150200	44999870445	3930	3930	3930	3930	6180
333	20231226	150100	44975583045	3930	3930	3930	3930	3627
334	20231226	150000	44961328935	3930	3930	3930	3930	961
335	20231226	145900	44957552205	3930	3930	3930	3930	732
336	20231226	145800	44954675445	3930	3930	3930	3930	232
337	20231226	145700	44953763685	3930	3930	3930	3930	2762
338	20231226	145600	44942909025	3930	3930	3930	3930	5805
339	20231226	145500	44920095375	3930	3930	3930	3930	636
340	20231226	145400	44917595895	3930	3930	3930	3930	2089
341	20231226	145300	44909386125	3930	3930	3930	3930	5268
342	20231226	145200	44888682885	3930	3930	3930	3930	1381
343	20231226	145100	44883255555	3930	3930	3930	3930	1944
344	20231226	145000	44875615635	3930	3930	3930	3930	7655
345	20231226	144900	44845531485	3930	3930	3930	3930	1162
346	20231226	144800	44840964825	3930	3930	3930	3930	2255
347	20231226	144700	44832102675	3930	3930	3930	3930	660
348	20231226	144600	44829508875	3930	3930	3930	3930	1082
349	20231226	144500	44825256615	3930	3930	3930	3930	4994
350	20231226	144400	44805630195	3930	3930	3930	3930	4502
351	20231226	144300	44787937335	3930	3930	3930	3930	2656
352	20231226	144200	44777499255	3930	3930	3930	3930	1036
353	20231226	144100	44773427775	3930	3930	3930	3930	1490
354	20231226	144000	44767572075	3930	3930	3930	3930	671
355	20231226	143900	44764935045	3930	3930	3930	3930	2682
356	20231226	143800	44754394785	3930	3930	3930	3930	5317
357	20231226	143700	44733498975	3930	3930	3930	3930	6817
358	20231226	143600	44706708165	3930	3930	3930	3930	3734
359	20231226	143500	44692033545	3930	3930	3930	3930	2266
360	20231226	143400	44683128165	3930	3930	3930	3930	3788
361	20231226	143300	44668241325	3930	3930	3930	3930	1940
362	20231226	143200	44660617125	3930	3930	3930	3930	10491
363	20231226	143100	44619387495	3930	3930	3930	3930	8238
364	20231226	143000	44587012155	3930	3930	3930	3930	17112
365	20231226	142900	44519761995	3930	3930	3930	3930	21275
366	20231226	142800	44436151245	3930	3930	3930	3930	20999
367	20231226	142700	44353625175	3930	3930	3930	3930	27479
368	20231226	142600	44245632705	3930	3870	3930	3865	519032
369	20231226	142500	42211628950	3870	3885	3885	3850	29775
370	20231226	142400	42096454135	3885	3870	3885	3865	58602
371	20231226	142300	41869228025	3870	3825	3875	3815	71448
372	20231226	142200	41594026570	3820	3830	3830	3815	9409
373	20231226	142100	41558058150	3830	3845	3845	3810	13791
374	20231226	142000	41505341330	3830	3845	3845	3830	12912
375	20231226	141900	41455763795	3840	3860	3865	3840	44946
376	20231226	141800	41282668705	3860	3830	3870	3830	91108
377	20231226	141700	40931688060	3830	3805	3830	3800	34119
378	20231226	141600	40801301860	3810	3775	3815	3775	18425
379	20231226	141500	40731430260	3775	3785	3790	3770	13966
380	20231226	141400	40678628475	3770	3820	3820	3760	21053
381	20231226	141300	40598969175	3815	3830	3835	3810	19102
382	20231226	141200	40525908230	3830	3785	3835	3785	41490
383	20231226	141100	40367506470	3785	3750	3790	3745	18017
384	20231226	141000	40299522680	3745	3775	3775	3740	34912
385	20231226	140900	40168401760	3775	3795	3800	3770	22626
386	20231226	140800	40082729340	3800	3735	3800	3735	23737
387	20231226	140700	39993178340	3740	3820	3820	3705	53399
388	20231226	140600	39792140400	3820	3830	3835	3805	25716
389	20231226	140500	39693998520	3835	3845	3850	3815	89258
390	20231226	140400	39351482515	3835	3805	3845	3800	87010
391	20231226	140300	39018861390	3805	3750	3815	3745	85521
392	20231226	140200	38694728485	3745	3715	3750	3710	16456
393	20231226	140100	38633267565	3715	3720	3730	3705	16444
394	20231226	140000	38572118315	3725	3755	3765	3720	27353
395	20231226	135900	38469620690	3755	3725	3765	3725	62777
396	20231226	135800	38234526890	3725	3705	3730	3700	14094
397	20231226	135700	38182149855	3705	3700	3705	3670	18752
398	20231226	135600	38112777025	3705	3685	3740	3660	102902
399	20231226	135500	37730963620	3670	3645	3690	3640	20704
400	20231226	135400	37654958010	3640	3650	3650	3635	3030
401	20231226	135300	37643912085	3630	3640	3650	3630	6682
402	20231226	135200	37619619790	3645	3625	3645	3615	10137
403	20231226	135100	37582840665	3620	3630	3630	3615	11216
404	20231226	135000	37542182865	3630	3645	3645	3630	5756
405	20231226	134900	37521249710	3645	3645	3645	3645	414
406	20231226	134800	37519740680	3640	3650	3650	3635	3301
407	20231226	134700	37507717775	3655	3640	3655	3635	4858
408	20231226	134600	37490038860	3635	3660	3660	3635	4794
409	20231226	134500	37472574350	3665	3650	3665	3650	1504
410	20231226	134400	37467072005	3665	3660	3670	3640	13221
411	20231226	134300	37418683710	3650	3675	3675	3650	6702
412	20231226	134200	37394182450	3675	3690	3690	3670	11410
413	20231226	134100	37352174455	3685	3670	3690	3670	15007
414	20231226	134000	37296941735	3670	3655	3670	3655	3859
415	20231226	133900	37282802800	3665	3645	3665	3645	8004
416	20231226	133800	37253586535	3640	3655	3670	3630	4923
417	20231226	133700	37235635165	3655	3680	3680	3655	6831
418	20231226	133600	37210537930	3680	3690	3700	3680	17517
419	20231226	133500	37145891870	3690	3660	3690	3660	21099
420	20231226	133400	37068456455	3660	3630	3660	3630	6487
421	20231226	133300	37044815135	3630	3625	3645	3620	2957
422	20231226	133200	37034080850	3620	3620	3620	3615	1877
423	20231226	133100	37027286260	3620	3625	3625	3615	2637
424	20231226	133000	37017745010	3625	3640	3645	3625	1804
425	20231226	132900	37011188115	3645	3660	3665	3640	4886
426	20231226	132800	36993339430	3660	3635	3680	3630	10784
427	20231226	132700	36953824575	3640	3625	3640	3625	1866
428	20231226	132600	36947044440	3630	3610	3630	3610	6798
429	20231226	132500	36922468285	3610	3620	3620	3610	6730
430	20231226	132400	36898151470	3620	3625	3630	3620	7164
431	20231226	132300	36872212780	3625	3635	3635	3620	3218
432	20231226	132200	36860542655	3635	3635	3640	3630	2926
433	20231226	132100	36849906685	3635	3645	3645	3635	2606
434	20231226	132000	36840420605	3640	3635	3645	3635	2095
435	20231226	131900	36832796310	3635	3635	3635	3630	2139
436	20231226	131800	36825024825	3630	3635	3635	3625	2585
437	20231226	131700	36815642430	3635	3630	3635	3620	7542
438	20231226	131600	36788318915	3635	3630	3640	3630	3246
439	20231226	131500	36776530545	3630	3635	3635	3620	2769
440	20231226	131400	36766487190	3635	3620	3635	3620	990
441	20231226	131300	36762896250	3635	3640	3645	3615	6132
442	20231226	131200	36740650900	3640	3665	3670	3635	10019
443	20231226	131100	36704036040	3665	3645	3665	3640	7634
444	20231226	131000	36676169085	3640	3625	3640	3625	3368
445	20231226	130900	36663933575	3625	3620	3630	3620	2944
446	20231226	130800	36653263260	3625	3615	3625	3615	3397
447	20231226	130700	36640967585	3610	3630	3630	3605	4511
448	20231226	130600	36624661355	3630	3615	3630	3610	3739
449	20231226	130500	36611113145	3610	3615	3615	3600	23592
450	20231226	130400	36526067400	3610	3635	3635	3610	13462
451	20231226	130300	36477386320	3630	3640	3645	3630	4497
452	20231226	130200	36461043135	3645	3640	3645	3635	2982
453	20231226	130100	36450190050	3645	3650	3650	3635	8475
454	20231226	130000	36419328630	3650	3655	3665	3645	15317
455	20231226	125900	36363346275	3645	3655	3670	3645	7395
456	20231226	125800	36336320915	3670	3670	3675	3655	8589
457	20231226	125700	36304854925	3665	3665	3680	3655	9305
458	20231226	125600	36270709910	3680	3655	3680	3645	12702
459	20231226	125500	36224257035	3650	3640	3655	3635	8772
460	20231226	125400	36192285850	3640	3655	3655	3635	18843
461	20231226	125300	36123621650	3650	3655	3670	3650	12754
462	20231226	125200	36076975520	3655	3690	3690	3655	17498
463	20231226	125100	36012757810	3685	3700	3700	3685	9423
464	20231226	125000	35977973100	3700	3695	3700	3695	4445
465	20231226	124900	35961542120	3695	3690	3695	3690	4430
466	20231226	124800	35945187010	3690	3710	3710	3690	16790
467	20231226	124700	35883035555	3710	3700	3715	3700	13636
468	20231226	124600	35832472740	3705	3705	3705	3690	8428
469	20231226	124500	35801287660	3705	3675	3705	3675	33359
470	20231226	124400	35678084640	3670	3685	3685	3670	5497
471	20231226	124300	35657869510	3680	3690	3690	3675	7733
472	20231226	124200	35629359945	3690	3675	3690	3675	8481
473	20231226	124100	35598105430	3675	3685	3685	3670	4467
474	20231226	124000	35581686560	3685	3685	3695	3680	28607
475	20231226	123900	35476192875	3690	3650	3690	3650	15904
476	20231226	123800	35417772340	3650	3650	3660	3650	5683
477	20231226	123700	35397019985	3650	3650	3660	3650	5399
478	20231226	123600	35377305130	3650	3645	3655	3645	1164
479	20231226	123500	35373057085	3640	3645	3655	3640	2235
480	20231226	123400	35364915720	3645	3645	3655	3640	2399
481	20231226	123300	35356173515	3645	3655	3655	3645	4573
482	20231226	123200	35339484190	3650	3645	3655	3645	2897
483	20231226	123100	35328906970	3645	3660	3660	3645	10697
484	20231226	123000	35289841780	3655	3680	3685	3655	20202
485	20231226	122900	35215593690	3685	3650	3690	3650	17981
486	20231226	122800	35149608565	3660	3645	3665	3640	19123
487	20231226	122700	35079686610	3645	3650	3650	3635	15618
488	20231226	122600	35022777595	3645	3635	3655	3635	9434
489	20231226	122500	34988369195	3640	3645	3660	3630	27057
490	20231226	122400	34889765825	3640	3615	3670	3615	42273
491	20231226	122300	34736119935	3620	3605	3620	3600	13365
492	20231226	122200	34687895450	3605	3610	3610	3600	5842
493	20231226	122100	34666823540	3610	3610	3610	3600	7517
494	20231226	122000	34639730630	3615	3615	3620	3610	7095
495	20231226	121900	34614100845	3615	3615	3615	3605	1750
496	20231226	121800	34607778055	3610	3605	3610	3605	2964
497	20231226	121700	34597081770	3610	3600	3620	3600	6622
498	20231226	121600	34573205130	3605	3615	3615	3600	6359
499	20231226	121500	34550269590	3615	3615	3630	3610	9323
500	20231226	121400	34516538375	3610	3620	3620	3595	7525
501	20231226	121300	34489369190	3620	3620	3630	3620	2788
502	20231226	121200	34479274570	3610	3605	3610	3595	10540
503	20231226	121100	34441308470	3600	3585	3610	3585	15803
504	20231226	121000	34384474895	3585	3615	3615	3585	58009
505	20231226	120900	34175806150	3620	3630	3635	3615	3838
506	20231226	120800	34161903585	3630	3630	3635	3620	8263
507	20231226	120700	34131909820	3635	3615	3640	3610	4999
508	20231226	120600	34113799605	3615	3660	3665	3615	22212
509	20231226	120500	34032792250	3655	3625	3670	3600	24977
510	20231226	120400	33942043515	3630	3630	3630	3620	2448
511	20231226	120300	33933178500	3630	3615	3630	3615	5531
512	20231226	120200	33913156215	3615	3635	3640	3615	3827
513	20231226	120100	33899279165	3635	3620	3635	3615	6047
514	20231226	120000	33877373785	3620	3625	3625	3600	11193
515	20231226	115900	33836939920	3630	3625	3635	3620	4221
516	20231226	115800	33821633025	3625	3620	3640	3620	6432
517	20231226	115700	33798306580	3620	3595	3630	3585	21383
518	20231226	115600	33721168285	3595	3650	3650	3585	63031
519	20231226	115500	33493623795	3650	3660	3665	3645	6302
520	20231226	115400	33470615995	3660	3665	3670	3660	3073
521	20231226	115300	33459359755	3665	3655	3670	3650	4669
522	20231226	115200	33442285285	3655	3665	3665	3650	1979
523	20231226	115100	33435050675	3665	3655	3670	3650	3557
524	20231226	115000	33422041085	3655	3650	3670	3640	2690
525	20231226	114900	33412221030	3650	3630	3650	3625	7589
526	20231226	114800	33384570975	3630	3650	3660	3630	20291
527	20231226	114700	33310699765	3650	3680	3685	3650	13826
528	20231226	114600	33260021085	3680	3695	3700	3680	10713
529	20231226	114500	33220485690	3695	3690	3700	3690	8301
530	20231226	114400	33189806055	3695	3680	3700	3680	11117
531	20231226	114300	33148787690	3685	3690	3705	3665	36319
532	20231226	114200	33014631435	3685	3680	3700	3670	32811
533	20231226	114100	32893421620	3680	3670	3685	3660	8011
534	20231226	114000	32864013660	3650	3640	3660	3635	9076
535	20231226	113900	32830867190	3630	3625	3640	3620	8920
536	20231226	113800	32798543885	3625	3650	3650	3625	5609
537	20231226	113700	32778148440	3645	3660	3665	3645	12986
538	20231226	113600	32730651925	3655	3640	3660	3635	5558
539	20231226	113500	32710346270	3640	3630	3640	3620	12191
540	20231226	113400	32666135350	3630	3640	3650	3630	8192
541	20231226	113300	32636336955	3645	3670	3675	3645	25846
542	20231226	113200	32541798060	3670	3680	3690	3670	5205
543	20231226	113100	32522649135	3685	3680	3690	3670	4649
544	20231226	113000	32505519385	3680	3670	3680	3665	2702
545	20231226	112900	32495606600	3670	3665	3680	3645	13344
546	20231226	112800	32446864855	3675	3700	3705	3660	11041
547	20231226	112700	32406205600	3700	3700	3705	3690	6911
548	20231226	112600	32380637415	3690	3695	3705	3690	4898
549	20231226	112500	32362531925	3690	3695	3710	3675	8742
550	20231226	112400	32330189165	3695	3670	3705	3665	9841
551	20231226	112300	32293999825	3675	3670	3680	3650	19945
552	20231226	112200	32220899320	3675	3715	3715	3675	21985
553	20231226	112100	32139706670	3720	3705	3720	3695	12849
554	20231226	112000	32092066095	3705	3690	3720	3690	23955
555	20231226	111900	32003304070	3700	3665	3735	3665	34644
556	20231226	111800	31874582905	3740	3625	3740	3625	41263
557	20231226	111700	31722921060	3630	3625	3640	3615	10925
558	20231226	111600	31683283395	3625	3600	3630	3595	9195
559	20231226	111500	31650034565	3600	3605	3610	3580	45011
560	20231226	111400	31488257615	3600	3620	3620	3600	23625
561	20231226	111300	31402972835	3620	3640	3650	3615	21416
562	20231226	111200	31325117690	3635	3615	3650	3600	31338
563	20231226	111100	31211841440	3610	3660	3665	3590	70921
564	20231226	111000	30955075680	3660	3670	3685	3660	33710
565	20231226	110900	30831309445	3670	3670	3685	3640	38978
566	20231226	110800	30688785625	3665	3730	3745	3665	72985
567	20231226	110700	30418845835	3730	3750	3760	3730	7683
568	20231226	110600	30390102065	3750	3755	3760	3715	25699
569	20231226	110500	30294111355	3755	3765	3765	3755	3784
570	20231226	110400	30279894180	3755	3765	3770	3755	4879
571	20231226	110300	30261551345	3770	3780	3780	3760	8519
572	20231226	110200	30229435360	3775	3770	3785	3765	17001
573	20231226	110100	30165233200	3785	3770	3785	3760	43018
574	20231226	110000	30002864875	3770	3750	3780	3745	8293
575	20231226	105900	29971647915	3760	3740	3760	3740	5272
576	20231226	105800	29951903120	3740	3725	3765	3725	17441
577	20231226	105700	29886686775	3730	3765	3770	3710	49807
578	20231226	105600	29700400505	3770	3785	3785	3760	16134
579	20231226	105500	29639520890	3785	3775	3790	3770	12979
580	20231226	105400	29590471915	3770	3760	3795	3760	42516
581	20231226	105300	29430296535	3765	3820	3820	3760	51859
582	20231226	105200	29233696360	3820	3825	3835	3815	10501
583	20231226	105100	29193534550	3825	3820	3835	3815	24423
584	20231226	105000	29100060945	3820	3815	3825	3815	9643
585	20231226	104900	29063218555	3825	3825	3840	3815	25273
586	20231226	104800	28966381755	3815	3795	3835	3795	17933
587	20231226	104700	28897842625	3820	3820	3855	3795	49030
588	20231226	104600	28709959895	3830	3780	3830	3755	56338
589	20231226	104500	28497253520	3785	3810	3815	3780	43541
590	20231226	104400	28331823685	3810	3845	3855	3810	41443
591	20231226	104300	28172850175	3845	3810	3855	3805	46874
592	20231226	104200	27993299375	3810	3850	3855	3805	48671
593	20231226	104100	27806781885	3855	3845	3860	3840	37870
594	20231226	104000	27660887440	3845	3830	3860	3820	53241
595	20231226	103900	27456023035	3830	3855	3860	3795	73367
596	20231226	103800	27175196025	3850	3840	3900	3835	168647
597	20231226	103700	26522915340	3840	3830	3850	3760	187579
598	20231226	103600	25807739655	3830	3770	3830	3770	150483
599	20231226	103500	25237076340	3775	3695	3775	3675	101309
600	20231226	103400	24858772230	3690	3660	3700	3655	53290
601	20231226	103300	24662503120	3660	3650	3660	3640	17144
602	20231226	103200	24599919970	3650	3630	3650	3625	13353
603	20231226	103100	24551341210	3635	3650	3650	3630	6887
604	20231226	103000	24526278915	3650	3660	3665	3640	10889
605	20231226	102900	24486471940	3660	3645	3665	3645	12654
606	20231226	102800	24440185860	3645	3625	3650	3625	9181
607	20231226	102700	24406788100	3625	3640	3640	3620	11306
608	20231226	102600	24365784610	3640	3610	3650	3610	15183
609	20231226	102500	24310884000	3610	3655	3655	3610	15756
610	20231226	102400	24253636460	3660	3695	3695	3650	33569
611	20231226	102300	24130297595	3695	3670	3700	3655	37895
612	20231226	102200	23990874480	3665	3635	3675	3630	57471
613	20231226	102100	23780920120	3635	3615	3635	3610	8135
614	20231226	102000	23751423300	3615	3610	3630	3610	15696
615	20231226	101900	23694590945	3620	3615	3625	3600	19949
616	20231226	101800	23622427720	3610	3585	3615	3585	7969
617	20231226	101700	23593756005	3590	3590	3620	3585	9856
618	20231226	101600	23558391450	3590	3595	3595	3585	14841
619	20231226	101500	23505146125	3595	3590	3625	3585	6889
620	20231226	101400	23480376015	3590	3600	3600	3585	14846
621	20231226	101300	23427088495	3605	3630	3635	3605	14378
622	20231226	101200	23375019595	3630	3615	3635	3610	15301
623	20231226	101100	23319620750	3605	3595	3615	3595	9434
624	20231226	101000	23285585445	3595	3600	3605	3590	14692
625	20231226	100900	23232699515	3605	3625	3630	3600	14242
626	20231226	100800	23181200485	3630	3610	3640	3600	39095
627	20231226	100700	23039530370	3610	3590	3610	3585	14825
628	20231226	100600	22986150595	3585	3575	3595	3575	10116
629	20231226	100500	22949870130	3580	3590	3590	3570	6043
630	20231226	100400	22928263275	3575	3585	3590	3575	7441
631	20231226	100300	22901616235	3585	3585	3590	3575	8766
632	20231226	100200	22870179210	3590	3570	3600	3570	30102
633	20231226	100100	22762444360	3575	3595	3595	3570	15038
634	20231226	100000	22708582860	3585	3605	3610	3585	14610
635	20231226	095900	22655975755	3605	3595	3610	3595	8158
636	20231226	095800	22626597235	3595	3580	3595	3570	20538
637	20231226	095700	22553060085	3580	3590	3605	3580	46972
638	20231226	095600	22384268580	3590	3630	3640	3590	28691
639	20231226	095500	22280569585	3635	3640	3645	3630	33336
640	20231226	095400	22159313875	3635	3600	3645	3595	20680
641	20231226	095300	22084413635	3600	3595	3610	3580	13153
642	20231226	095200	22037198515	3590	3565	3620	3555	44750
643	20231226	095100	21877165590	3565	3610	3620	3565	41472
644	20231226	095000	21728332110	3610	3630	3640	3610	18818
645	20231226	094900	21660177970	3630	3630	3630	3610	31728
646	20231226	094800	21545339580	3625	3635	3685	3620	38257
647	20231226	094700	21405849160	3635	3645	3650	3620	25182
648	20231226	094600	21314368015	3645	3715	3715	3610	69281
649	20231226	094500	21060522980	3710	3705	3735	3685	112917
650	20231226	094400	20640872880	3705	3645	3705	3640	101156
651	20231226	094300	20268261055	3645	3685	3685	3640	72940
652	20231226	094200	20000902880	3685	3615	3685	3605	104224
653	20231226	094100	19621154010	3610	3585	3615	3570	39274
654	20231226	094000	19479980545	3570	3520	3615	3515	34715
655	20231226	093900	19356750560	3520	3545	3550	3515	26761
656	20231226	093800	19262360450	3545	3570	3580	3515	66185
657	20231226	093700	19028819260	3570	3585	3595	3570	29642
658	20231226	093600	18922678770	3585	3610	3615	3585	40785
659	20231226	093500	18776020010	3600	3645	3645	3585	57712
660	20231226	093400	18567444660	3645	3600	3650	3585	96497
661	20231226	093300	18217520085	3600	3585	3600	3570	87711
662	20231226	093200	17902362230	3590	3540	3590	3525	49411
663	20231226	093100	17726567415	3540	3545	3550	3520	27019
664	20231226	093000	17631121880	3545	3545	3555	3525	17362
665	20231226	092900	17569612655	3550	3570	3570	3540	22175
666	20231226	092800	17490903120	3580	3585	3615	3570	64100
667	20231226	092700	17260240360	3580	3545	3580	3535	91316
668	20231226	092600	16935516590	3545	3480	3545	3475	54711
669	20231226	092500	16743709810	3480	3510	3510	3435	157179
670	20231226	092400	16197707250	3500	3545	3555	3500	72197
671	20231226	092300	15942982305	3545	3580	3585	3545	40532
672	20231226	092200	15798399060	3575	3515	3600	3510	80157
673	20231226	092100	15513446240	3510	3625	3630	3510	96887
674	20231226	092000	15167360095	3630	3570	3630	3550	67020
675	20231226	091900	14927080775	3570	3620	3625	3570	108544
676	20231226	091800	14537401450	3625	3690	3700	3620	94516
677	20231226	091700	14191132225	3700	3685	3710	3680	84621
678	20231226	091600	13878419375	3685	3660	3715	3660	118872
679	20231226	091500	13439159340	3665	3590	3665	3520	172779
680	20231226	091400	12816890110	3590	3700	3720	3565	162851
681	20231226	091300	12220133850	3720	3690	3730	3675	116681
682	20231226	091200	11787636245	3680	3750	3760	3665	324910
683	20231226	091100	10582579910	3750	3765	3820	3745	466735
684	20231226	091000	8820991470	3765	3750	3785	3750	115478
685	20231226	090900	8387751765	3745	3745	3745	3745	0
686	20231226	090800	8387751765	3745	3625	3745	3615	366970
687	20231226	090700	7032772995	3625	3515	3635	3475	316757
688	20231226	090600	5904996185	3515	3540	3540	3410	223303
689	20231226	090500	5129080685	3535	3595	3595	3500	260420
690	20231226	090400	4206936955	3590	3340	3595	3330	400852
691	20231226	090300	2809422515	3350	3230	3370	3230	210323
692	20231226	090200	2112855485	3220	3405	3415	3200	593042
693	20231226	090100	0	3025	3025	3025	3025	0
694	20231226	090000	0	3025	3025	3025	3025	0