KissMeData/036640/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	191800	826001010	5570	5570	5570	5570	4218
3	20231226	191700	826001010	5570	5570	5570	5570	0
4	20231226	191600	826001010	5570	5570	5570	5570	0
5	20231226	191500	826001010	5570	5570	5570	5570	0
6	20231226	191400	826001010	5570	5570	5570	5570	0
7	20231226	191300	826001010	5570	5570	5570	5570	0
8	20231226	191200	826001010	5570	5570	5570	5570	0
9	20231226	191100	826001010	5570	5570	5570	5570	0
10	20231226	191000	826001010	5570	5570	5570	5570	0
11	20231226	190900	826001010	5570	5570	5570	5570	0
12	20231226	190800	826001010	5570	5570	5570	5570	0
13	20231226	190700	826001010	5570	5570	5570	5570	0
14	20231226	190600	826001010	5570	5570	5570	5570	0
15	20231226	190500	826001010	5570	5570	5570	5570	0
16	20231226	190400	826001010	5570	5570	5570	5570	0
17	20231226	190300	826001010	5570	5570	5570	5570	0
18	20231226	190200	826001010	5570	5570	5570	5570	0
19	20231226	190100	826001010	5570	5570	5570	5570	0
20	20231226	190000	826001010	5570	5570	5570	5570	0
21	20231226	185900	826001010	5570	5570	5570	5570	0
22	20231226	185800	826001010	5570	5570	5570	5570	0
23	20231226	185700	826001010	5570	5570	5570	5570	0
24	20231226	185600	826001010	5570	5570	5570	5570	0
25	20231226	185500	826001010	5570	5570	5570	5570	0
26	20231226	185400	826001010	5570	5570	5570	5570	0
27	20231226	185300	826001010	5570	5570	5570	5570	0
28	20231226	185200	826001010	5570	5570	5570	5570	0
29	20231226	185100	826001010	5570	5570	5570	5570	0
30	20231226	185000	826001010	5570	5570	5570	5570	0
31	20231226	184900	826001010	5570	5570	5570	5570	0
32	20231226	184800	826001010	5570	5570	5570	5570	4218
33	20231226	184700	826001010	5570	5570	5570	5570	0
34	20231226	184600	826001010	5570	5570	5570	5570	0
35	20231226	184500	826001010	5570	5570	5570	5570	0
36	20231226	184400	826001010	5570	5570	5570	5570	0
37	20231226	184300	826001010	5570	5570	5570	5570	0
38	20231226	184200	826001010	5570	5570	5570	5570	0
39	20231226	184100	826001010	5570	5570	5570	5570	0
40	20231226	184000	826001010	5570	5570	5570	5570	0
41	20231226	183900	826001010	5570	5570	5570	5570	0
42	20231226	183800	826001010	5570	5570	5570	5570	0
43	20231226	183700	826001010	5570	5570	5570	5570	0
44	20231226	183600	826001010	5570	5570	5570	5570	0
45	20231226	183500	826001010	5570	5570	5570	5570	0
46	20231226	183400	826001010	5570	5570	5570	5570	0
47	20231226	183300	826001010	5570	5570	5570	5570	0
48	20231226	183200	826001010	5570	5570	5570	5570	0
49	20231226	183100	826001010	5570	5570	5570	5570	0
50	20231226	183000	826001010	5570	5570	5570	5570	0
51	20231226	182900	826001010	5570	5570	5570	5570	0
52	20231226	182800	826001010	5570	5570	5570	5570	0
53	20231226	182700	826001010	5570	5570	5570	5570	0
54	20231226	182600	826001010	5570	5570	5570	5570	0
55	20231226	182500	826001010	5570	5570	5570	5570	0
56	20231226	182400	826001010	5570	5570	5570	5570	0
57	20231226	182300	826001010	5570	5570	5570	5570	0
58	20231226	182200	826001010	5570	5570	5570	5570	0
59	20231226	182100	826001010	5570	5570	5570	5570	0
60	20231226	182000	826001010	5570	5570	5570	5570	0
61	20231226	181900	826001010	5570	5570	5570	5570	0
62	20231226	181800	826001010	5570	5570	5570	5570	4218
63	20231226	181700	826001010	5570	5570	5570	5570	0
64	20231226	181600	826001010	5570	5570	5570	5570	0
65	20231226	181500	826001010	5570	5570	5570	5570	0
66	20231226	181400	826001010	5570	5570	5570	5570	0
67	20231226	181300	826001010	5570	5570	5570	5570	0
68	20231226	181200	826001010	5570	5570	5570	5570	0
69	20231226	181100	826001010	5570	5570	5570	5570	0
70	20231226	181000	826001010	5570	5570	5570	5570	0
71	20231226	180900	826001010	5570	5570	5570	5570	0
72	20231226	180800	826001010	5570	5570	5570	5570	0
73	20231226	180700	826001010	5570	5570	5570	5570	0
74	20231226	180600	826001010	5570	5570	5570	5570	0
75	20231226	180500	826001010	5570	5570	5570	5570	0
76	20231226	180400	826001010	5570	5570	5570	5570	0
77	20231226	180300	826001010	5570	5570	5570	5570	0
78	20231226	180200	826001010	5570	5570	5570	5570	0
79	20231226	180100	826001010	5570	5570	5570	5570	0
80	20231226	180000	826001010	5570	5570	5570	5570	0
81	20231226	175900	826001010	5570	5570	5570	5570	0
82	20231226	175800	826001010	5570	5570	5570	5570	0
83	20231226	175700	826001010	5570	5570	5570	5570	0
84	20231226	175600	826001010	5570	5570	5570	5570	0
85	20231226	175500	826001010	5570	5570	5570	5570	0
86	20231226	175400	826001010	5570	5570	5570	5570	0
87	20231226	175300	826001010	5570	5570	5570	5570	0
88	20231226	175200	826001010	5570	5570	5570	5570	0
89	20231226	175100	826001010	5570	5570	5570	5570	0
90	20231226	175000	826001010	5570	5570	5570	5570	0
91	20231226	174900	826001010	5570	5570	5570	5570	0
92	20231226	174800	826001010	5570	5570	5570	5570	4218
93	20231226	174700	826001010	5570	5570	5570	5570	0
94	20231226	174600	826001010	5570	5570	5570	5570	0
95	20231226	174500	826001010	5570	5570	5570	5570	0
96	20231226	174400	826001010	5570	5570	5570	5570	0
97	20231226	174300	826001010	5570	5570	5570	5570	0
98	20231226	174200	826001010	5570	5570	5570	5570	0
99	20231226	174100	826001010	5570	5570	5570	5570	0
100	20231226	174000	826001010	5570	5570	5570	5570	0
101	20231226	173900	826001010	5570	5570	5570	5570	0
102	20231226	173800	826001010	5570	5570	5570	5570	0
103	20231226	173700	826001010	5570	5570	5570	5570	0
104	20231226	173600	826001010	5570	5570	5570	5570	0
105	20231226	173500	826001010	5570	5570	5570	5570	0
106	20231226	173400	826001010	5570	5570	5570	5570	0
107	20231226	173300	826001010	5570	5570	5570	5570	0
108	20231226	173200	826001010	5570	5570	5570	5570	0
109	20231226	173100	826001010	5570	5570	5570	5570	0
110	20231226	173000	826001010	5570	5570	5570	5570	0
111	20231226	172900	826001010	5570	5570	5570	5570	0
112	20231226	172800	826001010	5570	5570	5570	5570	0
113	20231226	172700	826001010	5570	5570	5570	5570	0
114	20231226	172600	826001010	5570	5570	5570	5570	0
115	20231226	172500	826001010	5570	5570	5570	5570	0
116	20231226	172400	826001010	5570	5570	5570	5570	0
117	20231226	172300	826001010	5570	5570	5570	5570	0
118	20231226	172200	826001010	5570	5570	5570	5570	0
119	20231226	172100	826001010	5570	5570	5570	5570	0
120	20231226	172000	826001010	5570	5570	5570	5570	0
121	20231226	171900	826001010	5570	5570	5570	5570	0
122	20231226	171800	826001010	5570	5570	5570	5570	4218
123	20231226	171700	826001010	5570	5570	5570	5570	0
124	20231226	171600	826001010	5570	5570	5570	5570	0
125	20231226	171500	826001010	5570	5570	5570	5570	0
126	20231226	171400	826001010	5570	5570	5570	5570	0
127	20231226	171300	826001010	5570	5570	5570	5570	0
128	20231226	171200	826001010	5570	5570	5570	5570	0
129	20231226	171100	826001010	5570	5570	5570	5570	0
130	20231226	171000	826001010	5570	5570	5570	5570	0
131	20231226	170900	826001010	5570	5570	5570	5570	0
132	20231226	170800	826001010	5570	5570	5570	5570	0
133	20231226	170700	826001010	5570	5570	5570	5570	0
134	20231226	170600	826001010	5570	5570	5570	5570	0
135	20231226	170500	826001010	5570	5570	5570	5570	0
136	20231226	170400	826001010	5570	5570	5570	5570	0
137	20231226	170300	826001010	5570	5570	5570	5570	0
138	20231226	170200	826001010	5570	5570	5570	5570	0
139	20231226	170100	826001010	5570	5570	5570	5570	0
140	20231226	170000	826001010	5570	5570	5570	5570	0
141	20231226	165900	826001010	5570	5570	5570	5570	0
142	20231226	165800	826001010	5570	5570	5570	5570	0
143	20231226	165700	826001010	5570	5570	5570	5570	0
144	20231226	165600	826001010	5570	5570	5570	5570	0
145	20231226	165500	826001010	5570	5570	5570	5570	0
146	20231226	165400	826001010	5570	5570	5570	5570	0
147	20231226	165300	826001010	5570	5570	5570	5570	0
148	20231226	165200	826001010	5570	5570	5570	5570	0
149	20231226	165100	826001010	5570	5570	5570	5570	0
150	20231226	165000	826001010	5570	5570	5570	5570	0
151	20231226	164900	826001010	5570	5570	5570	5570	0
152	20231226	164800	826001010	5570	5570	5570	5570	4218
153	20231226	164700	826001010	5570	5570	5570	5570	0
154	20231226	164600	826001010	5570	5570	5570	5570	0
155	20231226	164500	826001010	5570	5570	5570	5570	0
156	20231226	164400	826001010	5570	5570	5570	5570	0
157	20231226	164300	826001010	5570	5570	5570	5570	0
158	20231226	164200	826001010	5570	5570	5570	5570	0
159	20231226	164100	826001010	5570	5570	5570	5570	0
160	20231226	164000	826001010	5570	5570	5570	5570	0
161	20231226	163900	826001010	5570	5570	5570	5570	0
162	20231226	163800	826001010	5570	5570	5570	5570	0
163	20231226	163700	826001010	5570	5570	5570	5570	0
164	20231226	163600	826001010	5570	5570	5570	5570	0
165	20231226	163500	826001010	5570	5570	5570	5570	0
166	20231226	163400	826001010	5570	5570	5570	5570	0
167	20231226	163300	826001010	5570	5570	5570	5570	0
168	20231226	163200	826001010	5570	5570	5570	5570	0
169	20231226	163100	826001010	5570	5570	5570	5570	0
170	20231226	163000	826001010	5570	5570	5570	5570	0
171	20231226	162900	826001010	5570	5570	5570	5570	0
172	20231226	162800	826001010	5570	5570	5570	5570	0
173	20231226	162700	826001010	5570	5570	5570	5570	0
174	20231226	162600	826001010	5570	5570	5570	5570	0
175	20231226	162500	826001010	5570	5570	5570	5570	0
176	20231226	162400	826001010	5570	5570	5570	5570	0
177	20231226	162300	826001010	5570	5570	5570	5570	0
178	20231226	162200	826001010	5570	5570	5570	5570	0
179	20231226	162100	826001010	5570	5570	5570	5570	0
180	20231226	162000	826001010	5570	5570	5570	5570	0
181	20231226	161900	826001010	5570	5570	5570	5570	0
182	20231226	161800	826001010	5570	5570	5570	5570	4218
183	20231226	161700	826001010	5570	5570	5570	5570	0
184	20231226	161600	826001010	5570	5570	5570	5570	0
185	20231226	161500	826001010	5570	5570	5570	5570	0
186	20231226	161400	826001010	5570	5570	5570	5570	0
187	20231226	161300	826001010	5570	5570	5570	5570	0
188	20231226	161200	826001010	5570	5570	5570	5570	0
189	20231226	161100	826001010	5570	5570	5570	5570	0
190	20231226	161000	826001010	5570	5570	5570	5570	0
191	20231226	160900	826001010	5570	5570	5570	5570	0
192	20231226	160800	826001010	5570	5570	5570	5570	0
193	20231226	160700	826001010	5570	5570	5570	5570	0
194	20231226	160600	826001010	5570	5570	5570	5570	0
195	20231226	160500	826001010	5570	5570	5570	5570	0
196	20231226	160400	826001010	5570	5570	5570	5570	0
197	20231226	160300	826001010	5570	5570	5570	5570	0
198	20231226	160200	826001010	5570	5570	5570	5570	0
199	20231226	160100	826001010	5570	5570	5570	5570	0
200	20231226	160000	826001010	5570	5570	5570	5570	0
201	20231226	155900	826001010	5570	5570	5570	5570	0
202	20231226	155800	826001010	5570	5570	5570	5570	0
203	20231226	155700	826001010	5570	5570	5570	5570	0
204	20231226	155600	826001010	5570	5570	5570	5570	0
205	20231226	155500	826001010	5570	5570	5570	5570	0
206	20231226	155400	826001010	5570	5570	5570	5570	0
207	20231226	155300	826001010	5570	5570	5570	5570	0
208	20231226	155200	826001010	5570	5570	5570	5570	0
209	20231226	155100	826001010	5570	5570	5570	5570	0
210	20231226	155000	826001010	5570	5570	5570	5570	0
211	20231226	154900	826001010	5570	5570	5570	5570	0
212	20231226	154800	826001010	5570	5570	5570	5570	4218
213	20231226	154700	826001010	5570	5570	5570	5570	0
214	20231226	154600	826001010	5570	5570	5570	5570	0
215	20231226	154500	826001010	5570	5570	5570	5570	0
216	20231226	154400	826001010	5570	5570	5570	5570	0
217	20231226	154300	826001010	5570	5570	5570	5570	0
218	20231226	154200	826001010	5570	5570	5570	5570	0
219	20231226	154100	826001010	5570	5570	5570	5570	0
220	20231226	154000	826001010	5570	5570	5570	5570	0
221	20231226	153900	826001010	5570	5570	5570	5570	0
222	20231226	153800	826001010	5570	5570	5570	5570	0
223	20231226	153700	826001010	5570	5570	5570	5570	0
224	20231226	153600	826001010	5570	5570	5570	5570	0
225	20231226	153500	826001010	5570	5570	5570	5570	0
226	20231226	153400	826001010	5570	5570	5570	5570	0
227	20231226	153300	826001010	5570	5570	5570	5570	0
228	20231226	153200	826001010	5570	5570	5570	5570	0
229	20231226	153100	826001010	5570	5570	5570	5570	0
230	20231226	153000	826001010	5570	5570	5570	5570	4218
231	20231226	152900	802506750	5570	5570	5570	5570	0
232	20231226	152800	802506750	5570	5570	5570	5570	0
233	20231226	152700	802506750	5570	5570	5570	5570	0
234	20231226	152600	802506750	5570	5570	5570	5570	0
235	20231226	152500	802506750	5570	5570	5570	5570	0
236	20231226	152400	802506750	5570	5570	5570	5570	0
237	20231226	152300	802506750	5570	5570	5570	5570	0
238	20231226	152200	802506750	5570	5570	5570	5570	0
239	20231226	152100	802506750	5570	5570	5570	5570	0
240	20231226	152000	802506750	5570	5570	5570	5570	0
241	20231226	151900	802506750	5570	5560	5570	5560	1025
242	20231226	151800	796807500	5570	5570	5570	5570	43
243	20231226	151700	796567990	5570	5570	5580	5570	641
244	20231226	151600	792997610	5570	5570	5570	5570	878
245	20231226	151500	788107150	5570	5570	5570	5570	1
246	20231226	151400	788101580	5560	5570	5570	5560	1001
247	20231226	151300	782526020	5570	5570	5570	5570	5
248	20231226	151200	782498170	5570	5570	5570	5570	5
249	20231226	151100	782470320	5570	5570	5570	5570	3662
250	20231226	151000	762072980	5570	5570	5570	5570	1922
251	20231226	150900	751367440	5580	5580	5580	5580	132
252	20231226	150800	750630880	5580	5580	5580	5580	1105
253	20231226	150700	744464980	5570	5580	5580	5570	112
254	20231226	150600	743840980	5580	5580	5580	5580	1000
255	20231226	150500	738260980	5580	5580	5580	5580	2
256	20231226	150400	738249820	5560	5560	5560	5560	0
257	20231226	150300	738249820	5560	5560	5560	5560	100
258	20231226	150200	737693820	5560	5560	5560	5560	1
259	20231226	150100	737688260	5580	5580	5580	5580	5
260	20231226	150000	737660360	5570	5590	5590	5570	402
261	20231226	145900	735421180	5580	5570	5580	5570	3482
262	20231226	145800	715996340	5580	5580	5580	5580	0
263	20231226	145700	715996340	5580	5570	5580	5570	278
264	20231226	145600	714447380	5550	5550	5550	5550	0
265	20231226	145500	714447380	5550	5550	5550	5550	0
266	20231226	145400	714447380	5550	5550	5550	5550	0
267	20231226	145300	714447380	5550	5550	5550	5550	19
268	20231226	145200	714341930	5550	5550	5550	5550	0
269	20231226	145100	714341930	5550	5550	5550	5550	5
270	20231226	145000	714314180	5570	5570	5570	5570	0
271	20231226	144900	714314180	5570	5570	5570	5570	55
272	20231226	144800	714007830	5570	5570	5570	5570	1300
273	20231226	144700	706766830	5580	5580	5580	5570	19
274	20231226	144600	706660820	5580	5570	5580	5570	62
275	20231226	144500	706314870	5580	5580	5580	5580	0
276	20231226	144400	706314870	5580	5580	5580	5580	23
277	20231226	144300	706186530	5580	5570	5580	5570	2531
278	20231226	144200	692070170	5570	5570	5570	5570	10
279	20231226	144100	692014470	5570	5570	5570	5570	0
280	20231226	144000	692014470	5570	5570	5570	5570	0
281	20231226	143900	692014470	5570	5570	5570	5570	179
282	20231226	143800	691017440	5580	5580	5580	5580	0
283	20231226	143700	691017440	5580	5560	5580	5530	3100
284	20231226	143600	673856650	5560	5580	5580	5560	2
285	20231226	143500	673845510	5580	5580	5580	5580	2
286	20231226	143400	673834350	5580	5580	5580	5580	1
287	20231226	143300	673828770	5590	5580	5590	5580	3000
288	20231226	143200	657060700	5580	5570	5580	5570	2010
289	20231226	143100	645852400	5580	5580	5580	5580	0
290	20231226	143000	645852400	5580	5580	5580	5580	10
291	20231226	142900	645796600	5580	5570	5580	5570	2
292	20231226	142800	645785450	5550	5550	5550	5550	23
293	20231226	142700	645657800	5550	5570	5580	5550	3010
294	20231226	142600	628867740	5570	5570	5570	5570	0
295	20231226	142500	628867740	5570	5570	5570	5570	0
296	20231226	142400	628867740	5570	5560	5570	5560	2000
297	20231226	142300	617734930	5550	5550	5550	5550	0
298	20231226	142200	617734930	5550	5550	5550	5550	49
299	20231226	142100	617462980	5550	5560	5560	5550	5
300	20231226	142000	617435210	5550	5550	5550	5550	0
301	20231226	141900	617435210	5550	5550	5550	5550	119
302	20231226	141800	616774760	5530	5530	5530	5530	51
303	20231226	141700	616492730	5530	5530	5530	5530	0
304	20231226	141600	616492730	5530	5550	5550	5530	2
305	20231226	141500	616481650	5550	5550	5550	5550	0
306	20231226	141400	616481650	5550	5550	5550	5550	0
307	20231226	141300	616481650	5550	5550	5560	5550	693
308	20231226	141200	612635470	5550	5560	5560	5550	403
309	20231226	141100	610398790	5560	5560	5560	5560	35
310	20231226	141000	610204190	5560	5560	5560	5560	10
311	20231226	140900	610148590	5560	5560	5560	5560	302
312	20231226	140800	608469470	5560	5560	5560	5560	703
313	20231226	140700	604560790	5570	5580	5580	5570	172
314	20231226	140600	603602740	5580	5570	5580	5570	1000
315	20231226	140500	598032730	5550	5550	5550	5550	0
316	20231226	140400	598032730	5550	5550	5550	5550	1500
317	20231226	140300	589707730	5570	5550	5570	5550	3110
318	20231226	140200	572427930	5550	5530	5550	5530	11118
319	20231226	140100	510725510	5530	5530	5530	5530	0
320	20231226	140000	510725510	5530	5540	5540	5530	450
321	20231226	135900	508236820	5550	5550	5550	5550	0
322	20231226	135800	508236820	5550	5540	5550	5540	32
323	20231226	135700	508059270	5550	5550	5550	5550	8
324	20231226	135600	508014870	5550	5550	5550	5550	0
325	20231226	135500	508014870	5550	5550	5550	5550	0
326	20231226	135400	508014870	5550	5550	5550	5550	0
327	20231226	135300	508014870	5550	5550	5550	5550	0
328	20231226	135200	508014870	5550	5540	5550	5540	501
329	20231226	135100	505239320	5540	5540	5540	5540	0
330	20231226	135000	505239320	5540	5540	5540	5540	0
331	20231226	134900	505239320	5540	5540	5540	5540	0
332	20231226	134800	505239320	5540	5540	5540	5540	0
333	20231226	134700	505239320	5540	5540	5540	5540	0
334	20231226	134600	505239320	5540	5540	5540	5540	0
335	20231226	134500	505239320	5540	5540	5550	5540	792
336	20231226	134400	500851540	5550	5540	5550	5540	220
337	20231226	134300	499632720	5540	5540	5540	5540	2
338	20231226	134200	499621640	5530	5530	5530	5530	36
339	20231226	134100	499422560	5530	5530	5530	5530	100
340	20231226	134000	498869560	5530	5530	5530	5530	10
341	20231226	133900	498814260	5540	5540	5540	5540	0
342	20231226	133800	498814260	5540	5540	5540	5540	2
343	20231226	133700	498803180	5530	5530	5530	5530	0
344	20231226	133600	498803180	5530	5530	5530	5530	0
345	20231226	133500	498803180	5530	5540	5540	5530	695
346	20231226	133400	494957490	5540	5550	5550	5540	4
347	20231226	133300	494935320	5540	5550	5550	5540	1037
348	20231226	133200	489187970	5540	5540	5540	5540	982
349	20231226	133100	483747690	5540	5540	5540	5540	5364
350	20231226	133000	454031130	5510	5540	5540	5510	8
351	20231226	132900	453986910	5520	5520	5520	5520	0
352	20231226	132800	453986910	5520	5520	5520	5520	0
353	20231226	132700	453986910	5520	5520	5520	5520	0
354	20231226	132600	453986910	5520	5520	5520	5520	100
355	20231226	132500	453434910	5520	5520	5520	5520	0
356	20231226	132400	453434910	5520	5540	5540	5520	2
357	20231226	132300	453423850	5540	5540	5540	5540	0
358	20231226	132200	453423850	5540	5540	5540	5540	921
359	20231226	132100	448321510	5540	5530	5540	5530	9079
360	20231226	132000	398029850	5520	5520	5520	5520	30
361	20231226	131900	397864250	5540	5530	5540	5530	524
362	20231226	131800	394966040	5530	5520	5530	5520	3933
363	20231226	131700	373228600	5520	5520	5520	5520	0
364	20231226	131600	373228600	5520	5520	5520	5520	10
365	20231226	131500	373173400	5520	5520	5520	5520	0
366	20231226	131400	373173400	5520	5520	5520	5520	0
367	20231226	131300	373173400	5520	5520	5520	5520	0
368	20231226	131200	373173400	5520	5520	5520	5520	0
369	20231226	131100	373173400	5520	5520	5520	5520	20
370	20231226	131000	373063000	5520	5520	5520	5520	364
371	20231226	130900	371053720	5520	5520	5520	5520	0
372	20231226	130800	371053720	5520	5520	5520	5520	0
373	20231226	130700	371053720	5520	5520	5520	5520	0
374	20231226	130600	371053720	5520	5520	5520	5520	3
375	20231226	130500	371037160	5520	5520	5520	5520	0
376	20231226	130400	371037160	5520	5520	5520	5520	1
377	20231226	130300	371031640	5500	5500	5500	5500	5
378	20231226	130200	371004140	5500	5500	5500	5500	1000
379	20231226	130100	365504140	5500	5500	5500	5500	0
380	20231226	130000	365504140	5500	5520	5520	5500	501
381	20231226	125900	362748620	5510	5510	5510	5510	100
382	20231226	125800	362197620	5520	5510	5520	5510	101
383	20231226	125700	361641100	5510	5500	5510	5500	508
384	20231226	125600	358847020	5510	5510	5510	5510	192
385	20231226	125500	357789100	5510	5510	5510	5510	15
386	20231226	125400	357706450	5510	5510	5510	5510	1085
387	20231226	125300	351728100	5510	5510	5510	5510	30
388	20231226	125200	351562800	5510	5510	5510	5510	200
389	20231226	125100	350460800	5520	5510	5520	5510	301
390	20231226	125000	348802280	5520	5520	5520	5520	0
391	20231226	124900	348802280	5520	5510	5520	5510	46
392	20231226	124800	348548750	5510	5510	5510	5510	1000
393	20231226	124700	343038750	5510	5510	5510	5510	500
394	20231226	124600	340283750	5520	5520	5520	5520	0
395	20231226	124500	340283750	5520	5520	5520	5520	0
396	20231226	124400	340283750	5520	5520	5520	5520	0
397	20231226	124300	340283750	5520	5520	5520	5520	0
398	20231226	124200	340283750	5520	5520	5520	5520	0
399	20231226	124100	340283750	5520	5510	5520	5510	4
400	20231226	124000	340261690	5500	5500	5500	5500	0
401	20231226	123900	340261690	5500	5500	5500	5500	0
402	20231226	123800	340261690	5500	5500	5500	5500	0
403	20231226	123700	340261690	5500	5500	5500	5500	0
404	20231226	123600	340261690	5500	5500	5500	5500	0
405	20231226	123500	340261690	5500	5500	5500	5500	0
406	20231226	123400	340261690	5500	5500	5500	5500	0
407	20231226	123300	340261690	5500	5500	5500	5500	39
408	20231226	123200	340047190	5510	5510	5510	5510	95
409	20231226	123100	339523740	5510	5510	5510	5510	5
410	20231226	123000	339496190	5510	5510	5510	5510	0
411	20231226	122900	339496190	5510	5510	5510	5510	0
412	20231226	122800	339496190	5510	5510	5510	5510	5
413	20231226	122700	339468640	5510	5510	5510	5510	5
414	20231226	122600	339441090	5510	5510	5510	5510	0
415	20231226	122500	339441090	5510	5510	5510	5510	187
416	20231226	122400	338410720	5500	5500	5500	5490	300
417	20231226	122300	336761060	5510	5510	5510	5510	3
418	20231226	122200	336744530	5490	5500	5500	5490	3
419	20231226	122100	336728040	5500	5500	5500	5500	750
420	20231226	122000	332603040	5510	5510	5510	5510	0
421	20231226	121900	332603040	5510	5510	5510	5510	0
422	20231226	121800	332603040	5510	5510	5510	5510	0
423	20231226	121700	332603040	5510	5500	5510	5500	6808
424	20231226	121600	295157040	5490	5490	5490	5490	1898
425	20231226	121500	284737020	5500	5490	5500	5490	398
426	20231226	121400	282549020	5490	5500	5510	5490	12
427	20231226	121300	282483010	5490	5500	5500	5490	1567
428	20231226	121200	273864690	5500	5500	5500	5500	0
429	20231226	121100	273864690	5500	5510	5510	5500	124
430	20231226	121000	273181460	5510	5510	5510	5510	338
431	20231226	120900	271319080	5510	5510	5510	5510	0
432	20231226	120800	271319080	5510	5510	5510	5510	0
433	20231226	120700	271319080	5510	5510	5510	5510	0
434	20231226	120600	271319080	5510	5510	5510	5510	71
435	20231226	120500	270927870	5510	5510	5510	5510	26
436	20231226	120400	270784610	5500	5500	5500	5500	0
437	20231226	120300	270784610	5500	5500	5500	5500	0
438	20231226	120200	270784610	5500	5500	5500	5500	0
439	20231226	120100	270784610	5500	5510	5510	5500	1964
440	20231226	120000	259981370	5520	5520	5520	5520	0
441	20231226	115900	259981370	5520	5520	5520	5520	7
442	20231226	115800	259942730	5520	5520	5520	5520	150
443	20231226	115700	259114730	5510	5510	5510	5510	0
444	20231226	115600	259114730	5510	5510	5510	5510	0
445	20231226	115500	259114730	5510	5510	5510	5510	0
446	20231226	115400	259114730	5510	5510	5510	5510	0
447	20231226	115300	259114730	5510	5510	5510	5510	0
448	20231226	115200	259114730	5510	5510	5510	5510	9
449	20231226	115100	259065140	5500	5500	5500	5500	0
450	20231226	115000	259065140	5500	5500	5500	5500	0
451	20231226	114900	259065140	5500	5500	5500	5500	0
452	20231226	114800	259065140	5500	5500	5500	5500	0
453	20231226	114700	259065140	5500	5500	5500	5500	0
454	20231226	114600	259065140	5500	5500	5500	5500	0
455	20231226	114500	259065140	5500	5500	5500	5500	0
456	20231226	114400	259065140	5500	5500	5500	5500	0
457	20231226	114300	259065140	5500	5500	5500	5500	0
458	20231226	114200	259065140	5500	5500	5500	5500	100
459	20231226	114100	258515140	5500	5500	5500	5500	0
460	20231226	114000	258515140	5500	5500	5500	5500	0
461	20231226	113900	258515140	5500	5500	5500	5500	0
462	20231226	113800	258515140	5500	5510	5510	5500	1000
463	20231226	113700	253015130	5520	5520	5520	5520	0
464	20231226	113600	253015130	5520	5520	5520	5520	0
465	20231226	113500	253015130	5520	5520	5520	5520	0
466	20231226	113400	253015130	5520	5520	5520	5520	0
467	20231226	113300	253015130	5520	5520	5520	5520	0
468	20231226	113200	253015130	5520	5520	5520	5520	0
469	20231226	113100	253015130	5520	5520	5520	5520	0
470	20231226	113000	253015130	5520	5520	5520	5520	0
471	20231226	112900	253015130	5520	5520	5520	5520	0
472	20231226	112800	253015130	5520	5520	5520	5520	0
473	20231226	112700	253015130	5520	5520	5520	5520	0
474	20231226	112600	253015130	5520	5520	5520	5520	0
475	20231226	112500	253015130	5520	5520	5520	5520	0
476	20231226	112400	253015130	5520	5510	5520	5510	757
477	20231226	112300	248842490	5500	5500	5500	5500	1000
478	20231226	112200	243342490	5500	5500	5500	5500	0
479	20231226	112100	243342490	5500	5500	5500	5500	0
480	20231226	112000	243342490	5500	5500	5500	5500	0
481	20231226	111900	243342490	5500	5500	5500	5500	0
482	20231226	111800	243342490	5500	5500	5500	5500	0
483	20231226	111700	243342490	5500	5510	5510	5500	47
484	20231226	111600	243083910	5520	5520	5520	5520	0
485	20231226	111500	243083910	5520	5520	5520	5520	2
486	20231226	111400	243072870	5530	5530	5530	5530	0
487	20231226	111300	243072870	5530	5500	5530	5500	3001
488	20231226	111200	226567340	5510	5510	5510	5510	0
489	20231226	111100	226567340	5510	5510	5510	5510	0
490	20231226	111000	226567340	5510	5510	5510	5510	0
491	20231226	110900	226567340	5510	5510	5510	5510	0
492	20231226	110800	226567340	5510	5510	5510	5510	0
493	20231226	110700	226567340	5510	5510	5510	5510	0
494	20231226	110600	226567340	5510	5510	5510	5510	0
495	20231226	110500	226567340	5510	5510	5510	5500	573
496	20231226	110400	223410120	5490	5510	5510	5490	55
497	20231226	110300	223107190	5510	5520	5520	5510	2399
498	20231226	110200	209887000	5520	5520	5520	5520	0
499	20231226	110100	209887000	5520	5520	5520	5520	250
500	20231226	110000	208507000	5520	5520	5520	5520	0
501	20231226	105900	208507000	5520	5520	5520	5520	20
502	20231226	105800	208396600	5530	5530	5530	5530	136
503	20231226	105700	207644520	5530	5530	5530	5530	0
504	20231226	105600	207644520	5530	5530	5530	5530	0
505	20231226	105500	207644520	5530	5540	5540	5530	792
506	20231226	105400	203264750	5540	5540	5540	5540	1
507	20231226	105300	203259210	5540	5540	5540	5540	1996
508	20231226	105200	192201370	5540	5540	5540	5540	0
509	20231226	105100	192201370	5540	5540	5540	5540	0
510	20231226	105000	192201370	5540	5520	5540	5520	300
511	20231226	104900	190545180	5520	5520	5520	5520	100
512	20231226	104800	189993180	5520	5520	5520	5520	1
513	20231226	104700	189987660	5510	5520	5520	5510	2723
514	20231226	104600	174956810	5540	5540	5540	5540	0
515	20231226	104500	174956810	5540	5540	5540	5540	2
516	20231226	104400	174945730	5540	5540	5540	5540	60
517	20231226	104300	174613330	5540	5540	5540	5540	310
518	20231226	104200	172895930	5540	5540	5540	5540	1
519	20231226	104100	172890390	5540	5520	5540	5520	11
520	20231226	104000	172829650	5520	5550	5550	5520	101
521	20231226	103900	172272100	5520	5520	5520	5520	0
522	20231226	103800	172272100	5520	5530	5530	5520	184
523	20231226	103700	171256380	5550	5550	5550	5550	0
524	20231226	103600	171256380	5550	5550	5550	5550	3
525	20231226	103500	171239730	5560	5560	5560	5560	4
526	20231226	103400	171217490	5570	5520	5570	5510	4512
527	20231226	103300	146183160	5510	5510	5510	5510	0
528	20231226	103200	146183160	5510	5510	5510	5510	0
529	20231226	103100	146183160	5510	5510	5510	5510	0
530	20231226	103000	146183160	5510	5510	5510	5510	0
531	20231226	102900	146183160	5510	5510	5510	5510	1
532	20231226	102800	146177650	5490	5530	5530	5490	12
533	20231226	102700	146111440	5530	5510	5530	5510	1589
534	20231226	102600	137346030	5510	5500	5510	5500	2498
535	20231226	102500	123582100	5510	5510	5510	5510	0
536	20231226	102400	123582100	5510	5510	5510	5510	0
537	20231226	102300	123582100	5510	5510	5510	5510	0
538	20231226	102200	123582100	5510	5510	5510	5510	10
539	20231226	102100	123527000	5500	5500	5500	5500	0
540	20231226	102000	123527000	5500	5500	5500	5500	0
541	20231226	101900	123527000	5500	5500	5500	5500	2095
542	20231226	101800	112004500	5500	5500	5500	5500	1219
543	20231226	101700	105300000	5500	5500	5500	5500	0
544	20231226	101600	105300000	5500	5500	5500	5500	100
545	20231226	101500	104750000	5510	5510	5510	5510	0
546	20231226	101400	104750000	5510	5500	5510	5500	55
547	20231226	101300	104447450	5500	5500	5500	5500	888
548	20231226	101200	99563450	5510	5510	5510	5510	0
549	20231226	101100	99563450	5510	5510	5510	5510	3
550	20231226	101000	99546920	5510	5480	5510	5480	958
551	20231226	100900	94280720	5480	5480	5480	5480	0
552	20231226	100800	94280720	5480	5480	5480	5480	0
553	20231226	100700	94280720	5480	5480	5480	5480	54
554	20231226	100600	93984800	5480	5480	5480	5480	10
555	20231226	100500	93930000	5480	5480	5480	5480	0
556	20231226	100400	93930000	5480	5480	5480	5480	0
557	20231226	100300	93930000	5480	5480	5480	5480	0
558	20231226	100200	93930000	5480	5480	5480	5480	0
559	20231226	100100	93930000	5480	5480	5480	5480	0
560	20231226	100000	93930000	5480	5480	5480	5480	2
561	20231226	095900	93919040	5470	5470	5470	5470	509
562	20231226	095800	91134810	5470	5480	5480	5470	4
563	20231226	095700	91112910	5480	5480	5480	5480	0
564	20231226	095600	91112910	5480	5480	5480	5480	0
565	20231226	095500	91112910	5480	5480	5480	5480	510
566	20231226	095400	88318110	5480	5480	5480	5480	12
567	20231226	095300	88252350	5480	5480	5480	5480	0
568	20231226	095200	88252350	5480	5480	5480	5480	0
569	20231226	095100	88252350	5480	5480	5480	5480	0
570	20231226	095000	88252350	5480	5480	5480	5480	0
571	20231226	094900	88252350	5480	5480	5480	5480	0
572	20231226	094800	88252350	5480	5480	5480	5480	0
573	20231226	094700	88252350	5480	5480	5480	5480	27
574	20231226	094600	88104390	5480	5480	5480	5480	0
575	20231226	094500	88104390	5480	5480	5480	5480	4
576	20231226	094400	88082470	5480	5480	5480	5480	1
577	20231226	094300	88076990	5490	5490	5490	5490	160
578	20231226	094200	87198590	5490	5480	5490	5480	5
579	20231226	094100	87171150	5480	5470	5480	5470	705
580	20231226	094000	83314750	5470	5470	5470	5470	2
581	20231226	093900	83303810	5450	5460	5460	5450	189
582	20231226	093800	82272920	5470	5470	5470	5470	1
583	20231226	093700	82267450	5460	5470	5470	5460	3
584	20231226	093600	82251050	5460	5460	5460	5460	0
585	20231226	093500	82251050	5460	5460	5460	5460	20
586	20231226	093400	82141850	5460	5470	5470	5460	365
587	20231226	093300	80148930	5460	5460	5460	5460	1
588	20231226	093200	80143470	5470	5470	5470	5470	0
589	20231226	093100	80143470	5470	5470	5470	5470	0
590	20231226	093000	80143470	5470	5470	5470	5450	155
591	20231226	092900	79297140	5460	5460	5460	5460	0
592	20231226	092800	79297140	5460	5460	5460	5460	300
593	20231226	092700	77659140	5470	5470	5470	5470	7310
594	20231226	092600	37673440	5470	5470	5470	5470	847
595	20231226	092500	33040350	5470	5470	5470	5470	0
596	20231226	092400	33040350	5470	5460	5470	5460	12
597	20231226	092300	32974810	5460	5460	5460	5460	0
598	20231226	092200	32974810	5460	5460	5460	5460	0
599	20231226	092100	32974810	5460	5460	5460	5460	763
600	20231226	092000	28808830	5470	5470	5470	5470	5
601	20231226	091900	28781480	5460	5460	5460	5460	50
602	20231226	091800	28508480	5450	5470	5470	5450	12
603	20231226	091700	28442910	5470	5470	5470	5470	1904
604	20231226	091600	18028030	5480	5480	5480	5480	25
605	20231226	091500	17891030	5470	5470	5470	5470	15
606	20231226	091400	17808980	5470	5470	5470	5470	10
607	20231226	091300	17754280	5480	5500	5500	5480	205
608	20231226	091200	16630780	5500	5500	5500	5500	0
609	20231226	091100	16630780	5500	5500	5500	5500	2
610	20231226	091000	16619780	5500	5500	5500	5500	5
611	20231226	090900	16592280	5500	5500	5500	5500	4
612	20231226	090800	16570280	5500	5500	5500	5470	3
613	20231226	090700	16553810	5480	5480	5480	5480	0
614	20231226	090600	16553810	5480	5480	5480	5480	300
615	20231226	090500	14909810	5480	5480	5480	5480	1114
616	20231226	090400	8805090	5490	5510	5510	5490	19
617	20231226	090300	8700760	5490	5490	5510	5490	502
618	20231226	090200	5944760	5500	5500	5500	5500	0
619	20231226	090100	5944760	5500	5500	5510	5500	428
620	20231226	090000	3590490	5490	5490	5500	5490	654