KissMeData/100790/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	200300	1853512370	5420	5420	5420	5420	1392
3	20231226	200200	1853512370	5420	5420	5420	5420	0
4	20231226	200100	1853512370	5420	5420	5420	5420	0
5	20231226	200000	1853512370	5420	5420	5420	5420	0
6	20231226	195900	1853512370	5420	5420	5420	5420	0
7	20231226	195800	1853512370	5420	5420	5420	5420	0
8	20231226	195700	1853512370	5420	5420	5420	5420	0
9	20231226	195600	1853512370	5420	5420	5420	5420	0
10	20231226	195500	1853512370	5420	5420	5420	5420	0
11	20231226	195400	1853512370	5420	5420	5420	5420	0
12	20231226	195300	1853512370	5420	5420	5420	5420	0
13	20231226	195200	1853512370	5420	5420	5420	5420	0
14	20231226	195100	1853512370	5420	5420	5420	5420	0
15	20231226	195000	1853512370	5420	5420	5420	5420	0
16	20231226	194900	1853512370	5420	5420	5420	5420	0
17	20231226	194800	1853512370	5420	5420	5420	5420	0
18	20231226	194700	1853512370	5420	5420	5420	5420	0
19	20231226	194600	1853512370	5420	5420	5420	5420	0
20	20231226	194500	1853512370	5420	5420	5420	5420	0
21	20231226	194400	1853512370	5420	5420	5420	5420	0
22	20231226	194300	1853512370	5420	5420	5420	5420	0
23	20231226	194200	1853512370	5420	5420	5420	5420	0
24	20231226	194100	1853512370	5420	5420	5420	5420	0
25	20231226	194000	1853512370	5420	5420	5420	5420	0
26	20231226	193900	1853512370	5420	5420	5420	5420	0
27	20231226	193800	1853512370	5420	5420	5420	5420	0
28	20231226	193700	1853512370	5420	5420	5420	5420	0
29	20231226	193600	1853512370	5420	5420	5420	5420	0
30	20231226	193500	1853512370	5420	5420	5420	5420	0
31	20231226	193400	1853512370	5420	5420	5420	5420	0
32	20231226	193300	1853512370	5420	5420	5420	5420	1392
33	20231226	193200	1853512370	5420	5420	5420	5420	0
34	20231226	193100	1853512370	5420	5420	5420	5420	0
35	20231226	193000	1853512370	5420	5420	5420	5420	0
36	20231226	192900	1853512370	5420	5420	5420	5420	0
37	20231226	192800	1853512370	5420	5420	5420	5420	0
38	20231226	192700	1853512370	5420	5420	5420	5420	0
39	20231226	192600	1853512370	5420	5420	5420	5420	0
40	20231226	192500	1853512370	5420	5420	5420	5420	0
41	20231226	192400	1853512370	5420	5420	5420	5420	0
42	20231226	192300	1853512370	5420	5420	5420	5420	0
43	20231226	192200	1853512370	5420	5420	5420	5420	0
44	20231226	192100	1853512370	5420	5420	5420	5420	0
45	20231226	192000	1853512370	5420	5420	5420	5420	0
46	20231226	191900	1853512370	5420	5420	5420	5420	0
47	20231226	191800	1853512370	5420	5420	5420	5420	0
48	20231226	191700	1853512370	5420	5420	5420	5420	0
49	20231226	191600	1853512370	5420	5420	5420	5420	0
50	20231226	191500	1853512370	5420	5420	5420	5420	0
51	20231226	191400	1853512370	5420	5420	5420	5420	0
52	20231226	191300	1853512370	5420	5420	5420	5420	0
53	20231226	191200	1853512370	5420	5420	5420	5420	0
54	20231226	191100	1853512370	5420	5420	5420	5420	0
55	20231226	191000	1853512370	5420	5420	5420	5420	0
56	20231226	190900	1853512370	5420	5420	5420	5420	0
57	20231226	190800	1853512370	5420	5420	5420	5420	0
58	20231226	190700	1853512370	5420	5420	5420	5420	0
59	20231226	190600	1853512370	5420	5420	5420	5420	0
60	20231226	190500	1853512370	5420	5420	5420	5420	0
61	20231226	190400	1853512370	5420	5420	5420	5420	0
62	20231226	190300	1853512370	5420	5420	5420	5420	1392
63	20231226	190200	1853512370	5420	5420	5420	5420	0
64	20231226	190100	1853512370	5420	5420	5420	5420	0
65	20231226	190000	1853512370	5420	5420	5420	5420	0
66	20231226	185900	1853512370	5420	5420	5420	5420	0
67	20231226	185800	1853512370	5420	5420	5420	5420	0
68	20231226	185700	1853512370	5420	5420	5420	5420	0
69	20231226	185600	1853512370	5420	5420	5420	5420	0
70	20231226	185500	1853512370	5420	5420	5420	5420	0
71	20231226	185400	1853512370	5420	5420	5420	5420	0
72	20231226	185300	1853512370	5420	5420	5420	5420	0
73	20231226	185200	1853512370	5420	5420	5420	5420	0
74	20231226	185100	1853512370	5420	5420	5420	5420	0
75	20231226	185000	1853512370	5420	5420	5420	5420	0
76	20231226	184900	1853512370	5420	5420	5420	5420	0
77	20231226	184800	1853512370	5420	5420	5420	5420	0
78	20231226	184700	1853512370	5420	5420	5420	5420	0
79	20231226	184600	1853512370	5420	5420	5420	5420	0
80	20231226	184500	1853512370	5420	5420	5420	5420	0
81	20231226	184400	1853512370	5420	5420	5420	5420	0
82	20231226	184300	1853512370	5420	5420	5420	5420	0
83	20231226	184200	1853512370	5420	5420	5420	5420	0
84	20231226	184100	1853512370	5420	5420	5420	5420	0
85	20231226	184000	1853512370	5420	5420	5420	5420	0
86	20231226	183900	1853512370	5420	5420	5420	5420	0
87	20231226	183800	1853512370	5420	5420	5420	5420	0
88	20231226	183700	1853512370	5420	5420	5420	5420	0
89	20231226	183600	1853512370	5420	5420	5420	5420	0
90	20231226	183500	1853512370	5420	5420	5420	5420	0
91	20231226	183400	1853512370	5420	5420	5420	5420	0
92	20231226	183300	1853512370	5420	5420	5420	5420	1392
93	20231226	183200	1853512370	5420	5420	5420	5420	0
94	20231226	183100	1853512370	5420	5420	5420	5420	0
95	20231226	183000	1853512370	5420	5420	5420	5420	0
96	20231226	182900	1853512370	5420	5420	5420	5420	0
97	20231226	182800	1853512370	5420	5420	5420	5420	0
98	20231226	182700	1853512370	5420	5420	5420	5420	0
99	20231226	182600	1853512370	5420	5420	5420	5420	0
100	20231226	182500	1853512370	5420	5420	5420	5420	0
101	20231226	182400	1853512370	5420	5420	5420	5420	0
102	20231226	182300	1853512370	5420	5420	5420	5420	0
103	20231226	182200	1853512370	5420	5420	5420	5420	0
104	20231226	182100	1853512370	5420	5420	5420	5420	0
105	20231226	182000	1853512370	5420	5420	5420	5420	0
106	20231226	181900	1853512370	5420	5420	5420	5420	0
107	20231226	181800	1853512370	5420	5420	5420	5420	0
108	20231226	181700	1853512370	5420	5420	5420	5420	0
109	20231226	181600	1853512370	5420	5420	5420	5420	0
110	20231226	181500	1853512370	5420	5420	5420	5420	0
111	20231226	181400	1853512370	5420	5420	5420	5420	0
112	20231226	181300	1853512370	5420	5420	5420	5420	0
113	20231226	181200	1853512370	5420	5420	5420	5420	0
114	20231226	181100	1853512370	5420	5420	5420	5420	0
115	20231226	181000	1853512370	5420	5420	5420	5420	0
116	20231226	180900	1853512370	5420	5420	5420	5420	0
117	20231226	180800	1853512370	5420	5420	5420	5420	0
118	20231226	180700	1853512370	5420	5420	5420	5420	0
119	20231226	180600	1853512370	5420	5420	5420	5420	0
120	20231226	180500	1853512370	5420	5420	5420	5420	0
121	20231226	180400	1853512370	5420	5420	5420	5420	0
122	20231226	180300	1853512370	5420	5420	5420	5420	1392
123	20231226	180200	1853512370	5420	5420	5420	5420	0
124	20231226	180100	1853512370	5420	5420	5420	5420	0
125	20231226	180000	1853512370	5420	5420	5420	5420	0
126	20231226	175900	1853512370	5420	5420	5420	5420	0
127	20231226	175800	1853512370	5420	5420	5420	5420	0
128	20231226	175700	1853512370	5420	5420	5420	5420	0
129	20231226	175600	1853512370	5420	5420	5420	5420	0
130	20231226	175500	1853512370	5420	5420	5420	5420	0
131	20231226	175400	1853512370	5420	5420	5420	5420	0
132	20231226	175300	1853512370	5420	5420	5420	5420	0
133	20231226	175200	1853512370	5420	5420	5420	5420	0
134	20231226	175100	1853512370	5420	5420	5420	5420	0
135	20231226	175000	1853512370	5420	5420	5420	5420	0
136	20231226	174900	1853512370	5420	5420	5420	5420	0
137	20231226	174800	1853512370	5420	5420	5420	5420	0
138	20231226	174700	1853512370	5420	5420	5420	5420	0
139	20231226	174600	1853512370	5420	5420	5420	5420	0
140	20231226	174500	1853512370	5420	5420	5420	5420	0
141	20231226	174400	1853512370	5420	5420	5420	5420	0
142	20231226	174300	1853512370	5420	5420	5420	5420	0
143	20231226	174200	1853512370	5420	5420	5420	5420	0
144	20231226	174100	1853512370	5420	5420	5420	5420	0
145	20231226	174000	1853512370	5420	5420	5420	5420	0
146	20231226	173900	1853512370	5420	5420	5420	5420	0
147	20231226	173800	1853512370	5420	5420	5420	5420	0
148	20231226	173700	1853512370	5420	5420	5420	5420	0
149	20231226	173600	1853512370	5420	5420	5420	5420	0
150	20231226	173500	1853512370	5420	5420	5420	5420	0
151	20231226	173400	1853512370	5420	5420	5420	5420	0
152	20231226	173300	1853512370	5420	5420	5420	5420	1392
153	20231226	173200	1853512370	5420	5420	5420	5420	0
154	20231226	173100	1853512370	5420	5420	5420	5420	0
155	20231226	173000	1853512370	5420	5420	5420	5420	0
156	20231226	172900	1853512370	5420	5420	5420	5420	0
157	20231226	172800	1853512370	5420	5420	5420	5420	0
158	20231226	172700	1853512370	5420	5420	5420	5420	0
159	20231226	172600	1853512370	5420	5420	5420	5420	0
160	20231226	172500	1853512370	5420	5420	5420	5420	0
161	20231226	172400	1853512370	5420	5420	5420	5420	0
162	20231226	172300	1853512370	5420	5420	5420	5420	0
163	20231226	172200	1853512370	5420	5420	5420	5420	0
164	20231226	172100	1853512370	5420	5420	5420	5420	0
165	20231226	172000	1853512370	5420	5420	5420	5420	0
166	20231226	171900	1853512370	5420	5420	5420	5420	0
167	20231226	171800	1853512370	5420	5420	5420	5420	0
168	20231226	171700	1853512370	5420	5420	5420	5420	0
169	20231226	171600	1853512370	5420	5420	5420	5420	0
170	20231226	171500	1853512370	5420	5420	5420	5420	0
171	20231226	171400	1853512370	5420	5420	5420	5420	0
172	20231226	171300	1853512370	5420	5420	5420	5420	0
173	20231226	171200	1853512370	5420	5420	5420	5420	0
174	20231226	171100	1853512370	5420	5420	5420	5420	0
175	20231226	171000	1853512370	5420	5420	5420	5420	0
176	20231226	170900	1853512370	5420	5420	5420	5420	0
177	20231226	170800	1853512370	5420	5420	5420	5420	0
178	20231226	170700	1853512370	5420	5420	5420	5420	0
179	20231226	170600	1853512370	5420	5420	5420	5420	0
180	20231226	170500	1853512370	5420	5420	5420	5420	0
181	20231226	170400	1853512370	5420	5420	5420	5420	0
182	20231226	170300	1853512370	5420	5420	5420	5420	1392
183	20231226	170200	1853512370	5420	5420	5420	5420	0
184	20231226	170100	1853512370	5420	5420	5420	5420	0
185	20231226	170000	1853512370	5420	5420	5420	5420	0
186	20231226	165900	1853512370	5420	5420	5420	5420	0
187	20231226	165800	1853512370	5420	5420	5420	5420	0
188	20231226	165700	1853512370	5420	5420	5420	5420	0
189	20231226	165600	1853512370	5420	5420	5420	5420	0
190	20231226	165500	1853512370	5420	5420	5420	5420	0
191	20231226	165400	1853512370	5420	5420	5420	5420	0
192	20231226	165300	1853512370	5420	5420	5420	5420	0
193	20231226	165200	1853512370	5420	5420	5420	5420	0
194	20231226	165100	1853512370	5420	5420	5420	5420	0
195	20231226	165000	1853512370	5420	5420	5420	5420	0
196	20231226	164900	1853512370	5420	5420	5420	5420	0
197	20231226	164800	1853512370	5420	5420	5420	5420	0
198	20231226	164700	1853512370	5420	5420	5420	5420	0
199	20231226	164600	1853512370	5420	5420	5420	5420	0
200	20231226	164500	1853512370	5420	5420	5420	5420	0
201	20231226	164400	1853512370	5420	5420	5420	5420	0
202	20231226	164300	1853512370	5420	5420	5420	5420	0
203	20231226	164200	1853512370	5420	5420	5420	5420	0
204	20231226	164100	1853512370	5420	5420	5420	5420	0
205	20231226	164000	1853512370	5420	5420	5420	5420	0
206	20231226	163900	1853512370	5420	5420	5420	5420	0
207	20231226	163800	1853512370	5420	5420	5420	5420	0
208	20231226	163700	1853512370	5420	5420	5420	5420	0
209	20231226	163600	1853512370	5420	5420	5420	5420	0
210	20231226	163500	1853512370	5420	5420	5420	5420	0
211	20231226	163400	1853512370	5420	5420	5420	5420	0
212	20231226	163300	1853512370	5420	5420	5420	5420	1392
213	20231226	163200	1853512370	5420	5420	5420	5420	0
214	20231226	163100	1853512370	5420	5420	5420	5420	0
215	20231226	163000	1853512370	5420	5420	5420	5420	0
216	20231226	162900	1853512370	5420	5420	5420	5420	0
217	20231226	162800	1853512370	5420	5420	5420	5420	0
218	20231226	162700	1853512370	5420	5420	5420	5420	0
219	20231226	162600	1853512370	5420	5420	5420	5420	0
220	20231226	162500	1853512370	5420	5420	5420	5420	0
221	20231226	162400	1853512370	5420	5420	5420	5420	0
222	20231226	162300	1853512370	5420	5420	5420	5420	0
223	20231226	162200	1853512370	5420	5420	5420	5420	0
224	20231226	162100	1853512370	5420	5420	5420	5420	0
225	20231226	162000	1853512370	5420	5420	5420	5420	0
226	20231226	161900	1853512370	5420	5420	5420	5420	0
227	20231226	161800	1853512370	5420	5420	5420	5420	0
228	20231226	161700	1853512370	5420	5420	5420	5420	0
229	20231226	161600	1853512370	5420	5420	5420	5420	0
230	20231226	161500	1853512370	5420	5420	5420	5420	0
231	20231226	161400	1853512370	5420	5420	5420	5420	0
232	20231226	161300	1853512370	5420	5420	5420	5420	0
233	20231226	161200	1853512370	5420	5420	5420	5420	0
234	20231226	161100	1853512370	5420	5420	5420	5420	0
235	20231226	161000	1853512370	5420	5420	5420	5420	0
236	20231226	160900	1853512370	5420	5420	5420	5420	0
237	20231226	160800	1853512370	5420	5420	5420	5420	0
238	20231226	160700	1853512370	5420	5420	5420	5420	0
239	20231226	160600	1853512370	5420	5420	5420	5420	0
240	20231226	160500	1853512370	5420	5420	5420	5420	0
241	20231226	160400	1853512370	5420	5420	5420	5420	0
242	20231226	160300	1853512370	5420	5420	5420	5420	1392
243	20231226	160200	1853512370	5420	5420	5420	5420	0
244	20231226	160100	1853512370	5420	5420	5420	5420	0
245	20231226	160000	1853512370	5420	5420	5420	5420	0
246	20231226	155900	1853512370	5420	5420	5420	5420	0
247	20231226	155800	1853512370	5420	5420	5420	5420	0
248	20231226	155700	1853512370	5420	5420	5420	5420	0
249	20231226	155600	1853512370	5420	5420	5420	5420	0
250	20231226	155500	1853512370	5420	5420	5420	5420	0
251	20231226	155400	1853512370	5420	5420	5420	5420	0
252	20231226	155300	1853512370	5420	5420	5420	5420	0
253	20231226	155200	1853512370	5420	5420	5420	5420	0
254	20231226	155100	1853512370	5420	5420	5420	5420	0
255	20231226	155000	1853512370	5420	5420	5420	5420	0
256	20231226	154900	1853512370	5420	5420	5420	5420	0
257	20231226	154800	1853512370	5420	5420	5420	5420	0
258	20231226	154700	1853512370	5420	5420	5420	5420	0
259	20231226	154600	1853512370	5420	5420	5420	5420	0
260	20231226	154500	1853512370	5420	5420	5420	5420	0
261	20231226	154400	1853512370	5420	5420	5420	5420	0
262	20231226	154300	1853512370	5420	5420	5420	5420	0
263	20231226	154200	1853512370	5420	5420	5420	5420	0
264	20231226	154100	1853512370	5420	5420	5420	5420	0
265	20231226	154000	1853512370	5420	5420	5420	5420	0
266	20231226	153900	1853512370	5420	5420	5420	5420	0
267	20231226	153800	1853512370	5420	5420	5420	5420	0
268	20231226	153700	1853512370	5420	5420	5420	5420	0
269	20231226	153600	1853512370	5420	5420	5420	5420	0
270	20231226	153500	1853512370	5420	5420	5420	5420	0
271	20231226	153400	1853512370	5420	5420	5420	5420	0
272	20231226	153300	1853512370	5420	5420	5420	5420	1392
273	20231226	153200	1853512370	5420	5420	5420	5420	0
274	20231226	153100	1853512370	5420	5420	5420	5420	0
275	20231226	153000	1853512370	5420	5420	5420	5420	1392
276	20231226	152900	1845967730	5420	5420	5420	5420	0
277	20231226	152800	1845967730	5420	5420	5420	5420	0
278	20231226	152700	1845967730	5420	5420	5420	5420	0
279	20231226	152600	1845967730	5420	5420	5420	5420	0
280	20231226	152500	1845967730	5420	5420	5420	5420	0
281	20231226	152400	1845967730	5420	5420	5420	5420	0
282	20231226	152300	1845967730	5420	5420	5420	5420	0
283	20231226	152200	1845967730	5420	5420	5420	5420	0
284	20231226	152100	1845967730	5420	5420	5420	5420	0
285	20231226	152000	1845967730	5420	5420	5420	5420	0
286	20231226	151900	1845967730	5420	5420	5430	5420	1285
287	20231226	151800	1839003010	5420	5370	5420	5370	550
288	20231226	151700	1836047660	5390	5360	5390	5360	128
289	20231226	151600	1835361520	5350	5380	5380	5350	14889
290	20231226	151500	1755486640	5380	5380	5380	5380	3
291	20231226	151400	1755470500	5390	5390	5390	5390	0
292	20231226	151300	1755470500	5390	5390	5390	5390	37
293	20231226	151200	1755271070	5390	5390	5390	5390	0
294	20231226	151100	1755271070	5390	5390	5390	5390	201
295	20231226	151000	1754187680	5390	5390	5390	5390	2
296	20231226	150900	1754176900	5410	5410	5410	5410	13
297	20231226	150800	1754106570	5410	5390	5410	5390	125
298	20231226	150700	1753430360	5400	5400	5400	5400	2157
299	20231226	150600	1741782560	5390	5390	5390	5390	0
300	20231226	150500	1741782560	5390	5390	5390	5390	0
301	20231226	150400	1741782560	5390	5390	5390	5390	87
302	20231226	150300	1741313630	5390	5390	5390	5390	1
303	20231226	150200	1741308240	5380	5390	5390	5380	601
304	20231226	150100	1738074840	5380	5380	5380	5380	300
305	20231226	150000	1736460840	5380	5370	5380	5370	1150
306	20231226	145900	1730283840	5380	5380	5380	5380	275
307	20231226	145800	1728804340	5380	5380	5380	5380	104
308	20231226	145700	1728244820	5380	5390	5390	5380	2197
309	20231226	145600	1716424860	5390	5390	5390	5390	74
310	20231226	145500	1716026000	5380	5380	5380	5380	1070
311	20231226	145400	1710269400	5390	5390	5390	5390	300
312	20231226	145300	1708652400	5380	5380	5380	5380	0
313	20231226	145200	1708652400	5380	5380	5380	5380	0
314	20231226	145100	1708652400	5380	5380	5380	5380	0
315	20231226	145000	1708652400	5380	5380	5380	5380	2000
316	20231226	144900	1697892400	5390	5390	5390	5390	0
317	20231226	144800	1697892400	5390	5380	5390	5380	693
318	20231226	144700	1694157430	5380	5380	5380	5380	153
319	20231226	144600	1693334290	5380	5400	5400	5380	948
320	20231226	144500	1688234030	5390	5390	5390	5390	0
321	20231226	144400	1688234030	5390	5390	5390	5390	0
322	20231226	144300	1688234030	5390	5390	5390	5390	0
323	20231226	144200	1688234030	5390	5390	5390	5390	1090
324	20231226	144100	1682358930	5370	5370	5370	5370	0
325	20231226	144000	1682358930	5370	5370	5370	5370	0
326	20231226	143900	1682358930	5370	5370	5370	5370	2000
327	20231226	143800	1671618930	5370	5370	5370	5370	2000
328	20231226	143700	1660878930	5370	5370	5370	5370	0
329	20231226	143600	1660878930	5370	5380	5380	5370	1000
330	20231226	143500	1655508730	5380	5390	5390	5380	1097
331	20231226	143400	1649605900	5390	5390	5390	5390	0
332	20231226	143300	1649605900	5390	5390	5390	5390	0
333	20231226	143200	1649605900	5390	5390	5390	5390	0
334	20231226	143100	1649605900	5390	5390	5390	5390	0
335	20231226	143000	1649605900	5390	5390	5390	5390	0
336	20231226	142900	1649605900	5390	5390	5390	5390	0
337	20231226	142800	1649605900	5390	5390	5390	5390	7
338	20231226	142700	1649568170	5400	5400	5400	5400	0
339	20231226	142600	1649568170	5400	5400	5400	5400	1558
340	20231226	142500	1641154970	5410	5410	5410	5410	0
341	20231226	142400	1641154970	5410	5400	5410	5400	1418
342	20231226	142300	1633488590	5390	5380	5390	5380	2101
343	20231226	142200	1622169340	5380	5380	5380	5380	3000
344	20231226	142100	1606029340	5390	5370	5390	5370	1463
345	20231226	142000	1598163770	5370	5370	5370	5370	0
346	20231226	141900	1598163770	5370	5370	5370	5370	0
347	20231226	141800	1598163770	5370	5370	5370	5370	2
348	20231226	141700	1598153030	5390	5390	5390	5390	0
349	20231226	141600	1598153030	5390	5390	5390	5390	0
350	20231226	141500	1598153030	5390	5390	5390	5390	2000
351	20231226	141400	1587373030	5390	5390	5390	5390	8
352	20231226	141300	1587329910	5380	5380	5380	5380	150
353	20231226	141200	1586522910	5370	5370	5370	5370	1809
354	20231226	141100	1576808580	5370	5370	5370	5370	3568
355	20231226	141000	1557648420	5370	5370	5370	5370	172
356	20231226	140900	1556724780	5370	5370	5370	5370	0
357	20231226	140800	1556724780	5370	5370	5370	5370	0
358	20231226	140700	1556724780	5370	5370	5370	5370	0
359	20231226	140600	1556724780	5370	5370	5370	5370	0
360	20231226	140500	1556724780	5370	5370	5370	5370	89
361	20231226	140400	1556246850	5380	5380	5380	5380	50
362	20231226	140300	1555977850	5390	5390	5390	5390	5
363	20231226	140200	1555950900	5390	5390	5390	5390	0
364	20231226	140100	1555950900	5390	5380	5390	5380	155
365	20231226	140000	1555116950	5370	5370	5380	5370	9895
366	20231226	135900	1501941860	5370	5370	5370	5370	0
367	20231226	135800	1501941860	5370	5370	5370	5370	0
368	20231226	135700	1501941860	5370	5370	5370	5370	6
369	20231226	135600	1501909640	5370	5380	5380	5370	2536
370	20231226	135500	1488287510	5380	5380	5380	5380	0
371	20231226	135400	1488287510	5380	5370	5380	5370	737
372	20231226	135300	1484324920	5370	5370	5370	5370	0
373	20231226	135200	1484324920	5370	5370	5370	5370	0
374	20231226	135100	1484324920	5370	5370	5370	5370	0
375	20231226	135000	1484324920	5370	5370	5370	5370	0
376	20231226	134900	1484324920	5370	5370	5370	5370	0
377	20231226	134800	1484324920	5370	5370	5370	5370	0
378	20231226	134700	1484324920	5370	5370	5370	5370	0
379	20231226	134600	1484324920	5370	5370	5370	5370	0
380	20231226	134500	1484324920	5370	5370	5370	5370	0
381	20231226	134400	1484324920	5370	5370	5370	5370	0
382	20231226	134300	1484324920	5370	5370	5370	5370	0
383	20231226	134200	1484324920	5370	5370	5370	5370	274
384	20231226	134100	1482853540	5380	5380	5380	5380	0
385	20231226	134000	1482853540	5380	5380	5380	5380	0
386	20231226	133900	1482853540	5380	5380	5380	5380	25
387	20231226	133800	1482719040	5370	5370	5370	5370	1
388	20231226	133700	1482713670	5360	5360	5360	5360	0
389	20231226	133600	1482713670	5360	5360	5360	5360	10
390	20231226	133500	1482660070	5360	5360	5360	5360	921
391	20231226	133400	1477723510	5360	5350	5360	5350	300
392	20231226	133300	1476116510	5350	5350	5350	5350	50
393	20231226	133200	1475849010	5350	5350	5350	5350	250
394	20231226	133100	1474511510	5350	5350	5350	5350	1
395	20231226	133000	1474506160	5350	5350	5350	5350	20
396	20231226	132900	1474399160	5350	5350	5350	5350	0
397	20231226	132800	1474399160	5350	5360	5360	5340	6205
398	20231226	132700	1441212490	5350	5380	5380	5350	16000
399	20231226	132600	1355427950	5380	5390	5390	5380	81
400	20231226	132500	1354991960	5390	5390	5390	5390	2000
401	20231226	132400	1344211960	5390	5390	5390	5390	0
402	20231226	132300	1344211960	5390	5390	5390	5390	0
403	20231226	132200	1344211960	5390	5390	5390	5390	0
404	20231226	132100	1344211960	5390	5390	5390	5390	10
405	20231226	132000	1344158060	5410	5410	5410	5410	0
406	20231226	131900	1344158060	5410	5410	5410	5410	0
407	20231226	131800	1344158060	5410	5410	5410	5410	1133
408	20231226	131700	1338028530	5410	5410	5410	5410	0
409	20231226	131600	1338028530	5410	5410	5410	5410	18
410	20231226	131500	1337931150	5410	5410	5410	5410	0
411	20231226	131400	1337931150	5410	5410	5410	5410	0
412	20231226	131300	1337931150	5410	5390	5410	5390	84
413	20231226	131200	1337477710	5390	5390	5390	5390	112
414	20231226	131100	1336874030	5410	5410	5410	5410	0
415	20231226	131000	1336874030	5410	5400	5410	5400	3155
416	20231226	130900	1319822610	5390	5390	5390	5390	100
417	20231226	130800	1319283610	5390	5390	5390	5390	1
418	20231226	130700	1319278220	5400	5400	5400	5400	1
419	20231226	130600	1319272820	5400	5400	5400	5400	0
420	20231226	130500	1319272820	5400	5400	5400	5400	2
421	20231226	130400	1319262020	5400	5400	5400	5400	3
422	20231226	130300	1319245820	5400	5400	5400	5400	564
423	20231226	130200	1316200220	5390	5390	5390	5390	1112
424	20231226	130100	1310206540	5380	5380	5380	5380	0
425	20231226	130000	1310206540	5380	5380	5380	5380	0
426	20231226	125900	1310206540	5380	5380	5380	5380	0
427	20231226	125800	1310206540	5380	5380	5380	5380	0
428	20231226	125700	1310206540	5380	5380	5380	5380	0
429	20231226	125600	1310206540	5380	5380	5380	5380	723
430	20231226	125500	1306316800	5380	5380	5380	5380	0
431	20231226	125400	1306316800	5380	5380	5380	5380	200
432	20231226	125300	1305240800	5380	5370	5380	5370	144
433	20231226	125200	1304467370	5370	5370	5370	5370	0
434	20231226	125100	1304467370	5370	5370	5370	5370	102
435	20231226	125000	1303919630	5380	5380	5380	5380	22
436	20231226	124900	1303801270	5360	5360	5360	5360	0
437	20231226	124800	1303801270	5360	5360	5360	5360	0
438	20231226	124700	1303801270	5360	5360	5360	5360	0
439	20231226	124600	1303801270	5360	5360	5360	5360	0
440	20231226	124500	1303801270	5360	5360	5360	5360	0
441	20231226	124400	1303801270	5360	5370	5370	5360	1646
442	20231226	124300	1294973370	5370	5370	5370	5370	0
443	20231226	124200	1294973370	5370	5370	5370	5370	241
444	20231226	124100	1293679200	5370	5370	5370	5370	0
445	20231226	124000	1293679200	5370	5370	5370	5370	0
446	20231226	123900	1293679200	5370	5370	5370	5370	0
447	20231226	123800	1293679200	5370	5370	5370	5370	1544
448	20231226	123700	1285387920	5370	5360	5370	5360	200
449	20231226	123600	1284314370	5350	5360	5360	5350	11
450	20231226	123500	1284255420	5360	5360	5360	5360	5
451	20231226	123400	1284228620	5360	5360	5360	5360	1000
452	20231226	123300	1278868620	5360	5350	5360	5350	1250
453	20231226	123200	1272180120	5360	5350	5360	5350	129
454	20231226	123100	1271489680	5350	5360	5360	5350	7
455	20231226	123000	1271452210	5360	5360	5360	5360	614
456	20231226	122900	1268161170	5370	5370	5370	5370	0
457	20231226	122800	1268161170	5370	5360	5370	5360	3
458	20231226	122700	1268145070	5370	5360	5370	5360	1786
459	20231226	122600	1258572100	5360	5360	5360	5360	0
460	20231226	122500	1258572100	5360	5360	5360	5360	400
461	20231226	122400	1256428100	5370	5370	5370	5370	917
462	20231226	122300	1251503810	5370	5380	5380	5370	4000
463	20231226	122200	1230014010	5380	5380	5380	5380	20
464	20231226	122100	1229906410	5370	5370	5370	5370	0
465	20231226	122000	1229906410	5370	5370	5370	5370	150
466	20231226	121900	1229100910	5390	5390	5390	5390	2000
467	20231226	121800	1218320910	5390	5390	5390	5390	0
468	20231226	121700	1218320910	5390	5390	5390	5390	1
469	20231226	121600	1218315520	5360	5360	5360	5360	0
470	20231226	121500	1218315520	5360	5360	5360	5360	0
471	20231226	121400	1218315520	5360	5360	5360	5360	2568
472	20231226	121300	1204551040	5350	5350	5350	5350	21
473	20231226	121200	1204438690	5360	5380	5380	5360	13421
474	20231226	121100	1132425300	5390	5390	5390	5390	0
475	20231226	121000	1132425300	5390	5400	5400	5390	4034
476	20231226	120900	1110667680	5410	5400	5420	5400	145
477	20231226	120800	1109884650	5410	5410	5410	5410	321
478	20231226	120700	1108148040	5410	5410	5410	5410	1000
479	20231226	120600	1102738040	5400	5400	5400	5400	0
480	20231226	120500	1102738040	5400	5400	5400	5400	2
481	20231226	120400	1102727240	5400	5400	5400	5400	420
482	20231226	120300	1100459240	5400	5400	5400	5400	0
483	20231226	120200	1100459240	5400	5400	5400	5400	0
484	20231226	120100	1100459240	5400	5400	5400	5400	0
485	20231226	120000	1100459240	5400	5400	5400	5400	0
486	20231226	115900	1100459240	5400	5400	5400	5400	613
487	20231226	115800	1097149040	5400	5400	5400	5400	0
488	20231226	115700	1097149040	5400	5400	5400	5400	1397
489	20231226	115600	1089605240	5390	5390	5390	5390	100
490	20231226	115500	1089066240	5400	5400	5400	5400	0
491	20231226	115400	1089066240	5400	5400	5400	5400	0
492	20231226	115300	1089066240	5400	5400	5400	5400	10
493	20231226	115200	1089012240	5400	5400	5400	5400	0
494	20231226	115100	1089012240	5400	5400	5400	5400	0
495	20231226	115000	1089012240	5400	5400	5400	5400	0
496	20231226	114900	1089012240	5400	5400	5400	5400	0
497	20231226	114800	1089012240	5400	5400	5400	5400	0
498	20231226	114700	1089012240	5400	5400	5400	5400	41
499	20231226	114600	1088790840	5400	5390	5400	5390	119
500	20231226	114500	1088148340	5390	5390	5390	5390	0
501	20231226	114400	1088148340	5390	5390	5390	5390	0
502	20231226	114300	1088148340	5390	5390	5390	5390	3
503	20231226	114200	1088132170	5390	5390	5400	5390	1268
504	20231226	114100	1081297620	5390	5390	5390	5390	0
505	20231226	114000	1081297620	5390	5390	5390	5390	261
506	20231226	113900	1079890830	5390	5390	5390	5390	50
507	20231226	113800	1079621330	5390	5390	5390	5390	0
508	20231226	113700	1079621330	5390	5390	5390	5390	24
509	20231226	113600	1079491970	5390	5390	5390	5390	0
510	20231226	113500	1079491970	5390	5390	5390	5390	2
511	20231226	113400	1079481190	5390	5390	5390	5390	0
512	20231226	113300	1079481190	5390	5390	5390	5390	0
513	20231226	113200	1079481190	5390	5390	5390	5390	0
514	20231226	113100	1079481190	5390	5390	5390	5390	0
515	20231226	113000	1079481190	5390	5390	5390	5390	9
516	20231226	112900	1079432680	5390	5390	5390	5390	100
517	20231226	112800	1078893680	5400	5400	5400	5400	0
518	20231226	112700	1078893680	5400	5400	5400	5400	0
519	20231226	112600	1078893680	5400	5400	5400	5400	1
520	20231226	112500	1078888280	5390	5390	5390	5390	605
521	20231226	112400	1075627330	5390	5390	5390	5390	97
522	20231226	112300	1075104500	5400	5400	5400	5400	0
523	20231226	112200	1075104500	5400	5400	5400	5400	0
524	20231226	112100	1075104500	5400	5400	5400	5400	0
525	20231226	112000	1075104500	5400	5400	5400	5400	329
526	20231226	111900	1073327900	5390	5360	5390	5360	535
527	20231226	111800	1070459610	5350	5350	5350	5350	10
528	20231226	111700	1070406110	5350	5350	5350	5350	183
529	20231226	111600	1069427060	5370	5370	5370	5370	0
530	20231226	111500	1069427060	5370	5370	5370	5370	0
531	20231226	111400	1069427060	5370	5360	5370	5360	1015
532	20231226	111300	1063977510	5350	5350	5350	5350	0
533	20231226	111200	1063977510	5350	5350	5350	5350	0
534	20231226	111100	1063977510	5350	5370	5370	5350	3143
535	20231226	111000	1047142060	5370	5370	5370	5370	2250
536	20231226	110900	1035059560	5370	5410	5410	5370	1558
537	20231226	110800	1026678400	5400	5410	5410	5400	159
538	20231226	110700	1025819600	5410	5410	5410	5410	100
539	20231226	110600	1025278600	5400	5380	5400	5370	1438
540	20231226	110500	1017527910	5400	5380	5400	5380	310
541	20231226	110400	1015854110	5380	5400	5400	5380	1026
542	20231226	110300	1010313910	5400	5390	5430	5390	2999
543	20231226	110200	994128650	5390	5390	5390	5390	5
544	20231226	110100	994101700	5380	5390	5390	5380	250
545	20231226	110000	992754700	5390	5400	5400	5390	5005
546	20231226	105900	965757140	5400	5400	5400	5400	0
547	20231226	105800	965757140	5400	5400	5400	5400	535
548	20231226	105700	962868140	5400	5400	5400	5400	1893
549	20231226	105600	952645940	5390	5410	5410	5390	3255
550	20231226	105500	935069620	5410	5420	5420	5410	2570
551	20231226	105400	921160220	5420	5430	5430	5420	2067
552	20231226	105300	909956580	5430	5430	5430	5430	0
553	20231226	105200	909956580	5430	5430	5430	5430	1542
554	20231226	105100	901583520	5430	5440	5440	5430	282
555	20231226	105000	900052160	5440	5440	5440	5440	14
556	20231226	104900	899976000	5440	5440	5440	5440	42
557	20231226	104800	899747520	5430	5430	5430	5430	0
558	20231226	104700	899747520	5430	5430	5430	5430	0
559	20231226	104600	899747520	5430	5430	5430	5430	193
560	20231226	104500	898699530	5430	5430	5430	5430	400
561	20231226	104400	896527530	5430	5430	5430	5430	60
562	20231226	104300	896201730	5430	5430	5430	5430	20
563	20231226	104200	896093130	5430	5430	5430	5430	470
564	20231226	104100	893541030	5430	5430	5430	5430	0
565	20231226	104000	893541030	5430	5430	5430	5430	59
566	20231226	103900	893220660	5430	5430	5430	5430	0
567	20231226	103800	893220660	5430	5430	5430	5430	0
568	20231226	103700	893220660	5430	5430	5430	5430	18
569	20231226	103600	893122920	5420	5430	5430	5420	3878
570	20231226	103500	872094270	5430	5440	5440	5430	230
571	20231226	103400	870844940	5440	5460	5460	5440	3858
572	20231226	103300	849828940	5460	5470	5470	5460	236
573	20231226	103200	848539370	5470	5470	5470	5470	0
574	20231226	103100	848539370	5470	5470	5470	5470	0
575	20231226	103000	848539370	5470	5470	5470	5470	1727
576	20231226	102900	839092680	5470	5470	5470	5470	2000
577	20231226	102800	828152680	5490	5490	5490	5490	0
578	20231226	102700	828152680	5490	5480	5490	5480	290
579	20231226	102600	826561230	5470	5470	5470	5470	0
580	20231226	102500	826561230	5470	5470	5470	5470	1
581	20231226	102400	826555760	5480	5480	5480	5480	0
582	20231226	102300	826555760	5480	5480	5480	5480	747
583	20231226	102200	822462200	5480	5480	5480	5480	63
584	20231226	102100	822116960	5480	5480	5480	5480	11
585	20231226	102000	822056680	5480	5500	5500	5480	972
586	20231226	101900	816724390	5500	5500	5500	5500	80
587	20231226	101800	816284390	5490	5490	5490	5490	100
588	20231226	101700	815735390	5490	5490	5490	5490	0
589	20231226	101600	815735390	5490	5490	5490	5490	943
590	20231226	101500	810558320	5480	5480	5480	5480	14
591	20231226	101400	810481600	5480	5480	5480	5480	0
592	20231226	101300	810481600	5480	5480	5480	5480	0
593	20231226	101200	810481600	5480	5480	5480	5480	1885
594	20231226	101100	800151800	5480	5480	5480	5480	0
595	20231226	101000	800151800	5480	5480	5480	5480	3
596	20231226	100900	800135360	5480	5470	5480	5470	139
597	20231226	100800	799374030	5480	5470	5480	5470	254
598	20231226	100700	797984550	5480	5480	5480	5480	2
599	20231226	100600	797973590	5480	5480	5480	5480	500
600	20231226	100500	795233590	5480	5490	5490	5480	1330
601	20231226	100400	787940100	5490	5470	5490	5470	612
602	20231226	100300	784581530	5470	5480	5480	5470	1599
603	20231226	100200	775833890	5480	5480	5480	5480	145
604	20231226	100100	775039290	5480	5480	5480	5480	0
605	20231226	100000	775039290	5480	5480	5480	5470	838
606	20231226	095900	770448050	5480	5480	5480	5480	165
607	20231226	095800	769543850	5470	5470	5470	5470	1483
608	20231226	095700	761431840	5460	5460	5460	5460	374
609	20231226	095600	759389800	5460	5460	5460	5460	0
610	20231226	095500	759389800	5460	5460	5460	5460	1095
611	20231226	095400	753411100	5450	5450	5450	5450	713
612	20231226	095300	749525250	5450	5440	5450	5440	103
613	20231226	095200	748964150	5440	5440	5440	5440	693
614	20231226	095100	745194230	5440	5440	5440	5440	280
615	20231226	095000	743671030	5450	5440	5450	5440	600
616	20231226	094900	740402030	5450	5450	5450	5450	0
617	20231226	094800	740402030	5450	5450	5450	5450	0
618	20231226	094700	740402030	5450	5450	5450	5450	4
619	20231226	094600	740380230	5440	5430	5440	5430	1190
620	20231226	094500	733906710	5420	5420	5420	5420	300
621	20231226	094400	732280710	5420	5420	5420	5420	310
622	20231226	094300	730600510	5420	5410	5420	5410	1031
623	20231226	094200	725015430	5410	5440	5440	5410	7684
624	20231226	094100	683305970	5440	5440	5460	5430	5950
625	20231226	094000	650970760	5440	5430	5440	5430	300
626	20231226	093900	649340760	5430	5430	5430	5430	339
627	20231226	093800	647499990	5430	5430	5430	5430	177
628	20231226	093700	646538880	5440	5450	5450	5440	2584
629	20231226	093600	632469090	5450	5450	5450	5450	277
630	20231226	093500	630959440	5440	5450	5450	5440	762
631	20231226	093400	626814060	5440	5440	5440	5440	1586
632	20231226	093300	618186220	5440	5430	5440	5430	306
633	20231226	093200	616521630	5430	5430	5430	5430	198
634	20231226	093100	615446490	5430	5430	5430	5430	301
635	20231226	093000	613812060	5430	5440	5440	5430	4302
636	20231226	092900	590434360	5430	5430	5430	5430	0
637	20231226	092800	590434360	5430	5440	5440	5430	121
638	20231226	092700	589777320	5430	5430	5430	5420	2140
639	20231226	092600	578167730	5420	5420	5420	5420	0
640	20231226	092500	578167730	5420	5380	5420	5380	1605
641	20231226	092400	569507510	5380	5410	5410	5380	1396
642	20231226	092300	561966180	5410	5400	5410	5390	1977
643	20231226	092200	551282480	5400	5390	5400	5390	1515
644	20231226	092100	543115630	5380	5450	5450	5380	9398
645	20231226	092000	492291640	5460	5460	5460	5460	2733
646	20231226	091900	477369460	5440	5430	5440	5420	1437
647	20231226	091800	469566960	5430	5420	5430	5420	608
648	20231226	091700	466265530	5430	5400	5450	5400	1606
649	20231226	091600	457543500	5410	5420	5420	5400	1511
650	20231226	091500	449378890	5410	5420	5430	5410	1511
651	20231226	091400	441197280	5420	5450	5540	5420	6123
652	20231226	091300	407789080	5460	5450	5460	5450	1068
653	20231226	091200	401963480	5450	5430	5450	5430	1663
654	20231226	091100	392903390	5420	5430	5430	5400	737
655	20231226	091000	388915310	5430	5400	5430	5390	2773
656	20231226	090900	373911270	5400	5410	5410	5400	948
657	20231226	090800	368791170	5410	5430	5430	5410	1837
658	20231226	090700	358827810	5430	5460	5460	5430	4694
659	20231226	090600	333270950	5460	5460	5460	5460	431
660	20231226	090500	330917690	5460	5420	5500	5420	8924
661	20231226	090400	281873820	5400	5470	5470	5390	17330
662	20231226	090300	187710120	5430	5430	5430	5430	5258
663	20231226	090200	159159180	5280	5280	5280	5280	0
664	20231226	090100	159159180	5280	5590	5610	5280	15378
665	20231226	090000	74229050	5580	5550	5620	5550	13339