KissMeData/190510/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	202700	1099266850	13730	13730	13730	13730	834
3	20231226	202600	1099266850	13730	13730	13730	13730	0
4	20231226	202500	1099266850	13730	13730	13730	13730	0
5	20231226	202400	1099266850	13730	13730	13730	13730	0
6	20231226	202300	1099266850	13730	13730	13730	13730	0
7	20231226	202200	1099266850	13730	13730	13730	13730	0
8	20231226	202100	1099266850	13730	13730	13730	13730	0
9	20231226	202000	1099266850	13730	13730	13730	13730	0
10	20231226	201900	1099266850	13730	13730	13730	13730	0
11	20231226	201800	1099266850	13730	13730	13730	13730	0
12	20231226	201700	1099266850	13730	13730	13730	13730	0
13	20231226	201600	1099266850	13730	13730	13730	13730	0
14	20231226	201500	1099266850	13730	13730	13730	13730	0
15	20231226	201400	1099266850	13730	13730	13730	13730	0
16	20231226	201300	1099266850	13730	13730	13730	13730	0
17	20231226	201200	1099266850	13730	13730	13730	13730	0
18	20231226	201100	1099266850	13730	13730	13730	13730	0
19	20231226	201000	1099266850	13730	13730	13730	13730	0
20	20231226	200900	1099266850	13730	13730	13730	13730	0
21	20231226	200800	1099266850	13730	13730	13730	13730	0
22	20231226	200700	1099266850	13730	13730	13730	13730	0
23	20231226	200600	1099266850	13730	13730	13730	13730	0
24	20231226	200500	1099266850	13730	13730	13730	13730	0
25	20231226	200400	1099266850	13730	13730	13730	13730	0
26	20231226	200300	1099266850	13730	13730	13730	13730	0
27	20231226	200200	1099266850	13730	13730	13730	13730	0
28	20231226	200100	1099266850	13730	13730	13730	13730	0
29	20231226	200000	1099266850	13730	13730	13730	13730	0
30	20231226	195900	1099266850	13730	13730	13730	13730	0
31	20231226	195800	1099266850	13730	13730	13730	13730	0
32	20231226	195700	1099266850	13730	13730	13730	13730	834
33	20231226	195600	1099266850	13730	13730	13730	13730	0
34	20231226	195500	1099266850	13730	13730	13730	13730	0
35	20231226	195400	1099266850	13730	13730	13730	13730	0
36	20231226	195300	1099266850	13730	13730	13730	13730	0
37	20231226	195200	1099266850	13730	13730	13730	13730	0
38	20231226	195100	1099266850	13730	13730	13730	13730	0
39	20231226	195000	1099266850	13730	13730	13730	13730	0
40	20231226	194900	1099266850	13730	13730	13730	13730	0
41	20231226	194800	1099266850	13730	13730	13730	13730	0
42	20231226	194700	1099266850	13730	13730	13730	13730	0
43	20231226	194600	1099266850	13730	13730	13730	13730	0
44	20231226	194500	1099266850	13730	13730	13730	13730	0
45	20231226	194400	1099266850	13730	13730	13730	13730	0
46	20231226	194300	1099266850	13730	13730	13730	13730	0
47	20231226	194200	1099266850	13730	13730	13730	13730	0
48	20231226	194100	1099266850	13730	13730	13730	13730	0
49	20231226	194000	1099266850	13730	13730	13730	13730	0
50	20231226	193900	1099266850	13730	13730	13730	13730	0
51	20231226	193800	1099266850	13730	13730	13730	13730	0
52	20231226	193700	1099266850	13730	13730	13730	13730	0
53	20231226	193600	1099266850	13730	13730	13730	13730	0
54	20231226	193500	1099266850	13730	13730	13730	13730	0
55	20231226	193400	1099266850	13730	13730	13730	13730	0
56	20231226	193300	1099266850	13730	13730	13730	13730	0
57	20231226	193200	1099266850	13730	13730	13730	13730	0
58	20231226	193100	1099266850	13730	13730	13730	13730	0
59	20231226	193000	1099266850	13730	13730	13730	13730	0
60	20231226	192900	1099266850	13730	13730	13730	13730	0
61	20231226	192800	1099266850	13730	13730	13730	13730	0
62	20231226	192700	1099266850	13730	13730	13730	13730	834
63	20231226	192600	1099266850	13730	13730	13730	13730	0
64	20231226	192500	1099266850	13730	13730	13730	13730	0
65	20231226	192400	1099266850	13730	13730	13730	13730	0
66	20231226	192300	1099266850	13730	13730	13730	13730	0
67	20231226	192200	1099266850	13730	13730	13730	13730	0
68	20231226	192100	1099266850	13730	13730	13730	13730	0
69	20231226	192000	1099266850	13730	13730	13730	13730	0
70	20231226	191900	1099266850	13730	13730	13730	13730	0
71	20231226	191800	1099266850	13730	13730	13730	13730	0
72	20231226	191700	1099266850	13730	13730	13730	13730	0
73	20231226	191600	1099266850	13730	13730	13730	13730	0
74	20231226	191500	1099266850	13730	13730	13730	13730	0
75	20231226	191400	1099266850	13730	13730	13730	13730	0
76	20231226	191300	1099266850	13730	13730	13730	13730	0
77	20231226	191200	1099266850	13730	13730	13730	13730	0
78	20231226	191100	1099266850	13730	13730	13730	13730	0
79	20231226	191000	1099266850	13730	13730	13730	13730	0
80	20231226	190900	1099266850	13730	13730	13730	13730	0
81	20231226	190800	1099266850	13730	13730	13730	13730	0
82	20231226	190700	1099266850	13730	13730	13730	13730	0
83	20231226	190600	1099266850	13730	13730	13730	13730	0
84	20231226	190500	1099266850	13730	13730	13730	13730	0
85	20231226	190400	1099266850	13730	13730	13730	13730	0
86	20231226	190300	1099266850	13730	13730	13730	13730	0
87	20231226	190200	1099266850	13730	13730	13730	13730	0
88	20231226	190100	1099266850	13730	13730	13730	13730	0
89	20231226	190000	1099266850	13730	13730	13730	13730	0
90	20231226	185900	1099266850	13730	13730	13730	13730	0
91	20231226	185800	1099266850	13730	13730	13730	13730	0
92	20231226	185700	1099266850	13730	13730	13730	13730	834
93	20231226	185600	1099266850	13730	13730	13730	13730	0
94	20231226	185500	1099266850	13730	13730	13730	13730	0
95	20231226	185400	1099266850	13730	13730	13730	13730	0
96	20231226	185300	1099266850	13730	13730	13730	13730	0
97	20231226	185200	1099266850	13730	13730	13730	13730	0
98	20231226	185100	1099266850	13730	13730	13730	13730	0
99	20231226	185000	1099266850	13730	13730	13730	13730	0
100	20231226	184900	1099266850	13730	13730	13730	13730	0
101	20231226	184800	1099266850	13730	13730	13730	13730	0
102	20231226	184700	1099266850	13730	13730	13730	13730	0
103	20231226	184600	1099266850	13730	13730	13730	13730	0
104	20231226	184500	1099266850	13730	13730	13730	13730	0
105	20231226	184400	1099266850	13730	13730	13730	13730	0
106	20231226	184300	1099266850	13730	13730	13730	13730	0
107	20231226	184200	1099266850	13730	13730	13730	13730	0
108	20231226	184100	1099266850	13730	13730	13730	13730	0
109	20231226	184000	1099266850	13730	13730	13730	13730	0
110	20231226	183900	1099266850	13730	13730	13730	13730	0
111	20231226	183800	1099266850	13730	13730	13730	13730	0
112	20231226	183700	1099266850	13730	13730	13730	13730	0
113	20231226	183600	1099266850	13730	13730	13730	13730	0
114	20231226	183500	1099266850	13730	13730	13730	13730	0
115	20231226	183400	1099266850	13730	13730	13730	13730	0
116	20231226	183300	1099266850	13730	13730	13730	13730	0
117	20231226	183200	1099266850	13730	13730	13730	13730	0
118	20231226	183100	1099266850	13730	13730	13730	13730	0
119	20231226	183000	1099266850	13730	13730	13730	13730	0
120	20231226	182900	1099266850	13730	13730	13730	13730	0
121	20231226	182800	1099266850	13730	13730	13730	13730	0
122	20231226	182700	1099266850	13730	13730	13730	13730	834
123	20231226	182600	1099266850	13730	13730	13730	13730	0
124	20231226	182500	1099266850	13730	13730	13730	13730	0
125	20231226	182400	1099266850	13730	13730	13730	13730	0
126	20231226	182300	1099266850	13730	13730	13730	13730	0
127	20231226	182200	1099266850	13730	13730	13730	13730	0
128	20231226	182100	1099266850	13730	13730	13730	13730	0
129	20231226	182000	1099266850	13730	13730	13730	13730	0
130	20231226	181900	1099266850	13730	13730	13730	13730	0
131	20231226	181800	1099266850	13730	13730	13730	13730	0
132	20231226	181700	1099266850	13730	13730	13730	13730	0
133	20231226	181600	1099266850	13730	13730	13730	13730	0
134	20231226	181500	1099266850	13730	13730	13730	13730	0
135	20231226	181400	1099266850	13730	13730	13730	13730	0
136	20231226	181300	1099266850	13730	13730	13730	13730	0
137	20231226	181200	1099266850	13730	13730	13730	13730	0
138	20231226	181100	1099266850	13730	13730	13730	13730	0
139	20231226	181000	1099266850	13730	13730	13730	13730	0
140	20231226	180900	1099266850	13730	13730	13730	13730	0
141	20231226	180800	1099266850	13730	13730	13730	13730	0
142	20231226	180700	1099266850	13730	13730	13730	13730	0
143	20231226	180600	1099266850	13730	13730	13730	13730	0
144	20231226	180500	1099266850	13730	13730	13730	13730	0
145	20231226	180400	1099266850	13730	13730	13730	13730	0
146	20231226	180300	1099266850	13730	13730	13730	13730	0
147	20231226	180200	1099266850	13730	13730	13730	13730	0
148	20231226	180100	1099266850	13730	13730	13730	13730	0
149	20231226	180000	1099266850	13730	13730	13730	13730	0
150	20231226	175900	1099266850	13730	13730	13730	13730	0
151	20231226	175800	1099266850	13730	13730	13730	13730	0
152	20231226	175700	1099266850	13730	13730	13730	13730	834
153	20231226	175600	1099266850	13730	13730	13730	13730	0
154	20231226	175500	1099266850	13730	13730	13730	13730	0
155	20231226	175400	1099266850	13730	13730	13730	13730	0
156	20231226	175300	1099266850	13730	13730	13730	13730	0
157	20231226	175200	1099266850	13730	13730	13730	13730	0
158	20231226	175100	1099266850	13730	13730	13730	13730	0
159	20231226	175000	1099266850	13730	13730	13730	13730	0
160	20231226	174900	1099266850	13730	13730	13730	13730	0
161	20231226	174800	1099266850	13730	13730	13730	13730	0
162	20231226	174700	1099266850	13730	13730	13730	13730	0
163	20231226	174600	1099266850	13730	13730	13730	13730	0
164	20231226	174500	1099266850	13730	13730	13730	13730	0
165	20231226	174400	1099266850	13730	13730	13730	13730	0
166	20231226	174300	1099266850	13730	13730	13730	13730	0
167	20231226	174200	1099266850	13730	13730	13730	13730	0
168	20231226	174100	1099266850	13730	13730	13730	13730	0
169	20231226	174000	1099266850	13730	13730	13730	13730	0
170	20231226	173900	1099266850	13730	13730	13730	13730	0
171	20231226	173800	1099266850	13730	13730	13730	13730	0
172	20231226	173700	1099266850	13730	13730	13730	13730	0
173	20231226	173600	1099266850	13730	13730	13730	13730	0
174	20231226	173500	1099266850	13730	13730	13730	13730	0
175	20231226	173400	1099266850	13730	13730	13730	13730	0
176	20231226	173300	1099266850	13730	13730	13730	13730	0
177	20231226	173200	1099266850	13730	13730	13730	13730	0
178	20231226	173100	1099266850	13730	13730	13730	13730	0
179	20231226	173000	1099266850	13730	13730	13730	13730	0
180	20231226	172900	1099266850	13730	13730	13730	13730	0
181	20231226	172800	1099266850	13730	13730	13730	13730	0
182	20231226	172700	1099266850	13730	13730	13730	13730	834
183	20231226	172600	1099266850	13730	13730	13730	13730	0
184	20231226	172500	1099266850	13730	13730	13730	13730	0
185	20231226	172400	1099266850	13730	13730	13730	13730	0
186	20231226	172300	1099266850	13730	13730	13730	13730	0
187	20231226	172200	1099266850	13730	13730	13730	13730	0
188	20231226	172100	1099266850	13730	13730	13730	13730	0
189	20231226	172000	1099266850	13730	13730	13730	13730	0
190	20231226	171900	1099266850	13730	13730	13730	13730	0
191	20231226	171800	1099266850	13730	13730	13730	13730	0
192	20231226	171700	1099266850	13730	13730	13730	13730	0
193	20231226	171600	1099266850	13730	13730	13730	13730	0
194	20231226	171500	1099266850	13730	13730	13730	13730	0
195	20231226	171400	1099266850	13730	13730	13730	13730	0
196	20231226	171300	1099266850	13730	13730	13730	13730	0
197	20231226	171200	1099266850	13730	13730	13730	13730	0
198	20231226	171100	1099266850	13730	13730	13730	13730	0
199	20231226	171000	1099266850	13730	13730	13730	13730	0
200	20231226	170900	1099266850	13730	13730	13730	13730	0
201	20231226	170800	1099266850	13730	13730	13730	13730	0
202	20231226	170700	1099266850	13730	13730	13730	13730	0
203	20231226	170600	1099266850	13730	13730	13730	13730	0
204	20231226	170500	1099266850	13730	13730	13730	13730	0
205	20231226	170400	1099266850	13730	13730	13730	13730	0
206	20231226	170300	1099266850	13730	13730	13730	13730	0
207	20231226	170200	1099266850	13730	13730	13730	13730	0
208	20231226	170100	1099266850	13730	13730	13730	13730	0
209	20231226	170000	1099266850	13730	13730	13730	13730	0
210	20231226	165900	1099266850	13730	13730	13730	13730	0
211	20231226	165800	1099266850	13730	13730	13730	13730	0
212	20231226	165700	1099266850	13730	13730	13730	13730	834
213	20231226	165600	1099266850	13730	13730	13730	13730	0
214	20231226	165500	1099266850	13730	13730	13730	13730	0
215	20231226	165400	1099266850	13730	13730	13730	13730	0
216	20231226	165300	1099266850	13730	13730	13730	13730	0
217	20231226	165200	1099266850	13730	13730	13730	13730	0
218	20231226	165100	1099266850	13730	13730	13730	13730	0
219	20231226	165000	1099266850	13730	13730	13730	13730	0
220	20231226	164900	1099266850	13730	13730	13730	13730	0
221	20231226	164800	1099266850	13730	13730	13730	13730	0
222	20231226	164700	1099266850	13730	13730	13730	13730	0
223	20231226	164600	1099266850	13730	13730	13730	13730	0
224	20231226	164500	1099266850	13730	13730	13730	13730	0
225	20231226	164400	1099266850	13730	13730	13730	13730	0
226	20231226	164300	1099266850	13730	13730	13730	13730	0
227	20231226	164200	1099266850	13730	13730	13730	13730	0
228	20231226	164100	1099266850	13730	13730	13730	13730	0
229	20231226	164000	1099266850	13730	13730	13730	13730	0
230	20231226	163900	1099266850	13730	13730	13730	13730	0
231	20231226	163800	1099266850	13730	13730	13730	13730	0
232	20231226	163700	1099266850	13730	13730	13730	13730	0
233	20231226	163600	1099266850	13730	13730	13730	13730	0
234	20231226	163500	1099266850	13730	13730	13730	13730	0
235	20231226	163400	1099266850	13730	13730	13730	13730	0
236	20231226	163300	1099266850	13730	13730	13730	13730	0
237	20231226	163200	1099266850	13730	13730	13730	13730	0
238	20231226	163100	1099266850	13730	13730	13730	13730	0
239	20231226	163000	1099266850	13730	13730	13730	13730	0
240	20231226	162900	1099266850	13730	13730	13730	13730	0
241	20231226	162800	1099266850	13730	13730	13730	13730	0
242	20231226	162700	1099266850	13730	13730	13730	13730	834
243	20231226	162600	1099266850	13730	13730	13730	13730	0
244	20231226	162500	1099266850	13730	13730	13730	13730	0
245	20231226	162400	1099266850	13730	13730	13730	13730	0
246	20231226	162300	1099266850	13730	13730	13730	13730	0
247	20231226	162200	1099266850	13730	13730	13730	13730	0
248	20231226	162100	1099266850	13730	13730	13730	13730	0
249	20231226	162000	1099266850	13730	13730	13730	13730	0
250	20231226	161900	1099266850	13730	13730	13730	13730	0
251	20231226	161800	1099266850	13730	13730	13730	13730	0
252	20231226	161700	1099266850	13730	13730	13730	13730	0
253	20231226	161600	1099266850	13730	13730	13730	13730	0
254	20231226	161500	1099266850	13730	13730	13730	13730	0
255	20231226	161400	1099266850	13730	13730	13730	13730	0
256	20231226	161300	1099266850	13730	13730	13730	13730	0
257	20231226	161200	1099266850	13730	13730	13730	13730	0
258	20231226	161100	1099266850	13730	13730	13730	13730	0
259	20231226	161000	1099266850	13730	13730	13730	13730	0
260	20231226	160900	1099266850	13730	13730	13730	13730	0
261	20231226	160800	1099266850	13730	13730	13730	13730	0
262	20231226	160700	1099266850	13730	13730	13730	13730	0
263	20231226	160600	1099266850	13730	13730	13730	13730	0
264	20231226	160500	1099266850	13730	13730	13730	13730	0
265	20231226	160400	1099266850	13730	13730	13730	13730	0
266	20231226	160300	1099266850	13730	13730	13730	13730	0
267	20231226	160200	1099266850	13730	13730	13730	13730	0
268	20231226	160100	1099266850	13730	13730	13730	13730	0
269	20231226	160000	1099266850	13730	13730	13730	13730	0
270	20231226	155900	1099266850	13730	13730	13730	13730	0
271	20231226	155800	1099266850	13730	13730	13730	13730	0
272	20231226	155700	1099266850	13730	13730	13730	13730	834
273	20231226	155600	1099266850	13730	13730	13730	13730	0
274	20231226	155500	1099266850	13730	13730	13730	13730	0
275	20231226	155400	1099266850	13730	13730	13730	13730	0
276	20231226	155300	1099266850	13730	13730	13730	13730	0
277	20231226	155200	1099266850	13730	13730	13730	13730	0
278	20231226	155100	1099266850	13730	13730	13730	13730	0
279	20231226	155000	1099266850	13730	13730	13730	13730	0
280	20231226	154900	1099266850	13730	13730	13730	13730	0
281	20231226	154800	1099266850	13730	13730	13730	13730	0
282	20231226	154700	1099266850	13730	13730	13730	13730	0
283	20231226	154600	1099266850	13730	13730	13730	13730	0
284	20231226	154500	1099266850	13730	13730	13730	13730	0
285	20231226	154400	1099266850	13730	13730	13730	13730	0
286	20231226	154300	1099266850	13730	13730	13730	13730	0
287	20231226	154200	1099266850	13730	13730	13730	13730	0
288	20231226	154100	1099266850	13730	13730	13730	13730	0
289	20231226	154000	1099266850	13730	13730	13730	13730	0
290	20231226	153900	1099266850	13730	13730	13730	13730	0
291	20231226	153800	1099266850	13730	13730	13730	13730	0
292	20231226	153700	1099266850	13730	13730	13730	13730	0
293	20231226	153600	1099266850	13730	13730	13730	13730	0
294	20231226	153500	1099266850	13730	13730	13730	13730	0
295	20231226	153400	1099266850	13730	13730	13730	13730	0
296	20231226	153300	1099266850	13730	13730	13730	13730	0
297	20231226	153200	1099266850	13730	13730	13730	13730	0
298	20231226	153100	1099266850	13730	13730	13730	13730	0
299	20231226	153000	1099266850	13730	13730	13730	13730	834
300	20231226	152900	1087816030	13710	13710	13710	13710	0
301	20231226	152800	1087816030	13710	13710	13710	13710	0
302	20231226	152700	1087816030	13710	13710	13710	13710	0
303	20231226	152600	1087816030	13710	13710	13710	13710	0
304	20231226	152500	1087816030	13710	13710	13710	13710	0
305	20231226	152400	1087816030	13710	13710	13710	13710	0
306	20231226	152300	1087816030	13710	13710	13710	13710	0
307	20231226	152200	1087816030	13710	13710	13710	13710	0
308	20231226	152100	1087816030	13710	13710	13710	13710	0
309	20231226	152000	1087816030	13710	13710	13710	13710	0
310	20231226	151900	1087816030	13710	13700	13710	13700	95
311	20231226	151800	1086514430	13700	13700	13700	13700	47
312	20231226	151700	1085870530	13710	13700	13710	13690	229
313	20231226	151600	1082733270	13710	13710	13710	13700	68
314	20231226	151500	1081801650	13700	13720	13720	13700	1120
315	20231226	151400	1066445920	13720	13720	13720	13720	40
316	20231226	151300	1065897120	13720	13720	13720	13720	205
317	20231226	151200	1063084520	13720	13740	13740	13720	404
318	20231226	151100	1057540250	13730	13750	13750	13730	700
319	20231226	151000	1047919660	13750	13750	13750	13750	1
320	20231226	150900	1047905910	13750	13750	13750	13750	0
321	20231226	150800	1047905910	13750	13750	13750	13750	225
322	20231226	150700	1044812160	13750	13750	13750	13750	275
323	20231226	150600	1041030910	13760	13740	13760	13740	120
324	20231226	150500	1039381110	13740	13750	13750	13740	272
325	20231226	150400	1035642350	13750	13750	13760	13750	424
326	20231226	150300	1029812300	13750	13750	13750	13750	1
327	20231226	150200	1029798550	13760	13750	13760	13750	482
328	20231226	150100	1023169050	13760	13760	13760	13760	0
329	20231226	150000	1023169050	13760	13760	13760	13760	141
330	20231226	145900	1021228890	13770	13770	13770	13770	14
331	20231226	145800	1021036110	13770	13760	13770	13760	456
332	20231226	145700	1014757590	13730	13730	13730	13730	0
333	20231226	145600	1014757590	13730	13750	13750	13730	125
334	20231226	145500	1013040700	13750	13770	13770	13750	138
335	20231226	145400	1011141240	13770	13760	13770	13750	1002
336	20231226	145300	997360700	13770	13780	13780	13770	64
337	20231226	145200	996479350	13760	13760	13760	13760	0
338	20231226	145100	996479350	13760	13760	13760	13760	0
339	20231226	145000	996479350	13760	13760	13760	13760	0
340	20231226	144900	996479350	13760	13760	13760	13760	122
341	20231226	144800	994800630	13760	13760	13760	13760	47
342	20231226	144700	994153910	13760	13760	13760	13760	25
343	20231226	144600	993809910	13760	13760	13760	13760	22
344	20231226	144500	993507190	13760	13760	13760	13760	100
345	20231226	144400	992131190	13760	13760	13760	13760	0
346	20231226	144300	992131190	13760	13770	13770	13760	673
347	20231226	144200	982868810	13770	13780	13780	13770	11
348	20231226	144100	982717240	13780	13770	13780	13770	294
349	20231226	144000	978668510	13770	13770	13770	13770	0
350	20231226	143900	978668510	13770	13770	13770	13770	0
351	20231226	143800	978668510	13770	13770	13770	13770	1
352	20231226	143700	978654740	13770	13770	13770	13770	0
353	20231226	143600	978654740	13770	13770	13770	13770	0
354	20231226	143500	978654740	13770	13770	13770	13770	0
355	20231226	143400	978654740	13770	13780	13780	13770	10
356	20231226	143300	978516980	13780	13780	13780	13780	30
357	20231226	143200	978103580	13780	13780	13780	13780	250
358	20231226	143100	974658580	13780	13780	13780	13780	45
359	20231226	143000	974038480	13780	13790	13790	13780	11
360	20231226	142900	973886890	13790	13790	13790	13790	1
361	20231226	142800	973873100	13790	13780	13790	13780	4
362	20231226	142700	973817970	13790	13790	13790	13790	0
363	20231226	142600	973817970	13790	13790	13790	13790	0
364	20231226	142500	973817970	13790	13770	13790	13770	51
365	20231226	142400	973115680	13770	13770	13770	13770	0
366	20231226	142300	973115680	13770	13770	13770	13770	0
367	20231226	142200	973115680	13770	13770	13770	13770	34
368	20231226	142100	972647500	13770	13770	13770	13770	100
369	20231226	142000	971270500	13770	13770	13770	13770	0
370	20231226	141900	971270500	13770	13780	13780	13770	595
371	20231226	141800	963073490	13780	13780	13780	13780	0
372	20231226	141700	963073490	13780	13790	13790	13780	100
373	20231226	141600	961695330	13780	13780	13780	13780	0
374	20231226	141500	961695330	13780	13780	13780	13780	3
375	20231226	141400	961653990	13780	13800	13800	13780	3
376	20231226	141300	961612630	13780	13780	13780	13780	0
377	20231226	141200	961612630	13780	13780	13780	13780	0
378	20231226	141100	961612630	13780	13790	13790	13780	117
379	20231226	141000	959999680	13790	13790	13790	13790	0
380	20231226	140900	959999680	13790	13790	13790	13790	0
381	20231226	140800	959999680	13790	13790	13790	13790	35
382	20231226	140700	959517030	13780	13780	13780	13780	15
383	20231226	140600	959310330	13780	13780	13780	13780	0
384	20231226	140500	959310330	13780	13780	13780	13780	11
385	20231226	140400	959158750	13780	13780	13780	13780	110
386	20231226	140300	957642950	13780	13780	13780	13780	0
387	20231226	140200	957642950	13780	13780	13780	13780	72
388	20231226	140100	956650790	13790	13790	13790	13790	0
389	20231226	140000	956650790	13790	13790	13790	13790	278
390	20231226	135900	952817170	13790	13790	13790	13790	1
391	20231226	135800	952803380	13800	13790	13800	13790	54
392	20231226	135700	952058560	13790	13790	13790	13790	0
393	20231226	135600	952058560	13790	13790	13790	13790	0
394	20231226	135500	952058560	13790	13790	13790	13790	50
395	20231226	135400	951369060	13790	13790	13790	13790	79
396	20231226	135300	950279650	13800	13790	13800	13790	179
397	20231226	135200	947810490	13800	13800	13800	13800	446
398	20231226	135100	941655690	13800	13800	13800	13800	20
399	20231226	135000	941379690	13800	13790	13800	13790	2
400	20231226	134900	941352100	13800	13790	13800	13790	117
401	20231226	134800	939738640	13790	13790	13790	13790	40
402	20231226	134700	939187040	13790	13790	13790	13790	55
403	20231226	134600	938428590	13800	13800	13800	13800	200
404	20231226	134500	935668590	13800	13800	13800	13800	979
405	20231226	134400	922158390	13800	13800	13800	13800	21
406	20231226	134300	921868590	13790	13790	13790	13790	1
407	20231226	134200	921854800	13790	13790	13790	13790	0
408	20231226	134100	921854800	13790	13790	13790	13790	125
409	20231226	134000	920131050	13800	13800	13800	13800	33
410	20231226	133900	919675650	13810	13810	13810	13810	197
411	20231226	133800	916955080	13810	13810	13810	13810	91
412	20231226	133700	915698370	13820	13830	13830	13820	64
413	20231226	133600	914813840	13820	13820	13820	13820	689
414	20231226	133500	905291860	13820	13820	13820	13820	5
415	20231226	133400	905222760	13820	13820	13820	13820	10
416	20231226	133300	905084560	13810	13790	13810	13790	644
417	20231226	133200	896200270	13800	13800	13800	13800	10
418	20231226	133100	896062270	13800	13800	13800	13800	0
419	20231226	133000	896062270	13800	13800	13800	13800	0
420	20231226	132900	896062270	13800	13790	13800	13790	12
421	20231226	132800	895896720	13790	13790	13790	13790	459
422	20231226	132700	889567110	13790	13790	13790	13790	266
423	20231226	132600	885898970	13790	13790	13790	13790	15
424	20231226	132500	885692120	13790	13790	13790	13790	10
425	20231226	132400	885554220	13800	13800	13800	13800	64
426	20231226	132300	884671020	13800	13790	13800	13790	168
427	20231226	132200	882353900	13790	13790	13790	13790	0
428	20231226	132100	882353900	13790	13800	13800	13790	201
429	20231226	132000	879581100	13790	13790	13790	13790	0
430	20231226	131900	879581100	13790	13800	13800	13790	120
431	20231226	131800	877925830	13800	13810	13810	13800	300
432	20231226	131700	873785240	13820	13820	13820	13820	10
433	20231226	131600	873647040	13810	13810	13810	13810	2
434	20231226	131500	873619420	13800	13800	13800	13800	0
435	20231226	131400	873619420	13800	13810	13810	13800	424
436	20231226	131300	867768060	13810	13810	13810	13810	0
437	20231226	131200	867768060	13810	13810	13810	13810	0
438	20231226	131100	867768060	13810	13810	13810	13810	51
439	20231226	131000	867063750	13810	13810	13810	13810	0
440	20231226	130900	867063750	13810	13810	13810	13810	0
441	20231226	130800	867063750	13810	13820	13820	13810	2345
442	20231226	130700	834669290	13830	13840	13840	13830	413
443	20231226	130600	828957490	13840	13840	13840	13840	190
444	20231226	130500	826327890	13840	13840	13840	13840	113
445	20231226	130400	824763970	13840	13840	13840	13840	430
446	20231226	130300	818812770	13840	13830	13840	13830	611
447	20231226	130200	810361640	13820	13820	13820	13820	0
448	20231226	130100	810361640	13820	13820	13820	13820	212
449	20231226	130000	807431800	13820	13840	13840	13820	115
450	20231226	125900	805842140	13850	13860	13860	13850	152
451	20231226	125800	803735940	13860	13860	13860	13860	0
452	20231226	125700	803735940	13860	13860	13860	13850	126
453	20231226	125600	801990680	13870	13860	13870	13860	9
454	20231226	125500	801865860	13870	13870	13870	13870	157
455	20231226	125400	799688270	13870	13820	13870	13820	4364
456	20231226	125300	739292950	13820	13820	13820	13820	3
457	20231226	125200	739251490	13820	13820	13820	13820	100
458	20231226	125100	737869490	13820	13820	13820	13820	256
459	20231226	125000	734331570	13820	13820	13820	13820	14
460	20231226	124900	734138090	13820	13820	13820	13820	1
461	20231226	124800	734124270	13830	13820	13830	13820	1293
462	20231226	124700	716254410	13810	13800	13810	13800	370
463	20231226	124600	711145010	13800	13800	13800	13800	10
464	20231226	124500	711007010	13800	13810	13810	13800	57
465	20231226	124400	710219980	13810	13810	13810	13810	925
466	20231226	124300	697445730	13810	13810	13810	13810	10
467	20231226	124200	697307630	13810	13800	13810	13800	105
468	20231226	124100	695858580	13800	13800	13800	13800	100
469	20231226	124000	694478580	13810	13810	13810	13810	0
470	20231226	123900	694478580	13810	13810	13810	13810	0
471	20231226	123800	694478580	13810	13810	13810	13810	100
472	20231226	123700	693097580	13810	13810	13810	13810	0
473	20231226	123600	693097580	13810	13810	13810	13810	30
474	20231226	123500	692683280	13800	13800	13800	13800	336
475	20231226	123400	688046480	13810	13810	13810	13810	3
476	20231226	123300	688005050	13810	13810	13810	13810	0
477	20231226	123200	688005050	13810	13810	13810	13810	0
478	20231226	123100	688005050	13810	13800	13810	13800	88
479	20231226	123000	686789870	13810	13810	13810	13810	26
480	20231226	122900	686430810	13810	13800	13810	13790	44
481	20231226	122800	685823720	13800	13800	13800	13800	0
482	20231226	122700	685823720	13800	13800	13800	13800	200
483	20231226	122600	683063720	13800	13800	13800	13800	0
484	20231226	122500	683063720	13800	13780	13800	13780	15
485	20231226	122400	682857000	13780	13770	13780	13770	7
486	20231226	122300	682760600	13760	13760	13760	13760	0
487	20231226	122200	682760600	13760	13760	13760	13760	0
488	20231226	122100	682760600	13760	13780	13780	13760	243
489	20231226	122000	679413220	13780	13780	13780	13780	0
490	20231226	121900	679413220	13780	13780	13780	13780	0
491	20231226	121800	679413220	13780	13780	13780	13780	0
492	20231226	121700	679413220	13780	13780	13780	13780	0
493	20231226	121600	679413220	13780	13780	13780	13780	0
494	20231226	121500	679413220	13780	13790	13790	13770	362
495	20231226	121400	674424920	13800	13790	13800	13790	97
496	20231226	121300	673087190	13780	13780	13780	13780	0
497	20231226	121200	673087190	13780	13780	13780	13780	10
498	20231226	121100	672949390	13780	13780	13780	13780	335
499	20231226	121000	668333090	13780	13780	13780	13780	466
500	20231226	120900	661911610	13780	13780	13780	13780	3
501	20231226	120800	661870270	13780	13780	13780	13780	102
502	20231226	120700	660464710	13790	13790	13790	13790	118
503	20231226	120600	658837490	13790	13790	13790	13790	83
504	20231226	120500	657692920	13790	13790	13790	13790	228
505	20231226	120400	654548800	13790	13790	13790	13790	40
506	20231226	120300	653997200	13790	13790	13790	13790	0
507	20231226	120200	653997200	13790	13780	13790	13780	155
508	20231226	120100	651860960	13780	13780	13780	13780	1
509	20231226	120000	651847180	13790	13800	13800	13790	264
510	20231226	115900	648205830	13800	13790	13800	13790	36
511	20231226	115800	647709080	13790	13780	13790	13780	40
512	20231226	115700	647157780	13790	13790	13790	13790	168
513	20231226	115600	644841060	13790	13790	13790	13790	38
514	20231226	115500	644317040	13790	13790	13790	13790	1
515	20231226	115400	644303250	13820	13820	13820	13820	0
516	20231226	115300	644303250	13820	13820	13820	13820	15
517	20231226	115200	644095950	13820	13820	13820	13820	156
518	20231226	115100	641940030	13820	13820	13820	13820	604
519	20231226	115000	633592750	13810	13810	13810	13810	0
520	20231226	114900	633592750	13810	13810	13810	13810	221
521	20231226	114800	630540740	13810	13810	13810	13810	0
522	20231226	114700	630540740	13810	13810	13810	13810	0
523	20231226	114600	630540740	13810	13810	13810	13810	0
524	20231226	114500	630540740	13810	13810	13810	13810	0
525	20231226	114400	630540740	13810	13810	13810	13810	2
526	20231226	114300	630513120	13810	13810	13810	13810	0
527	20231226	114200	630513120	13810	13810	13810	13810	100
528	20231226	114100	629132120	13790	13810	13810	13790	700
529	20231226	114000	619469460	13810	13810	13810	13810	0
530	20231226	113900	619469460	13810	13810	13810	13810	0
531	20231226	113800	619469460	13810	13810	13810	13810	21
532	20231226	113700	619179450	13810	13810	13810	13810	707
533	20231226	113600	609415780	13810	13790	13810	13790	1005
534	20231226	113500	595549000	13790	13790	13790	13790	3
535	20231226	113400	595507630	13800	13800	13800	13800	601
536	20231226	113300	587213830	13800	13800	13800	13800	0
537	20231226	113200	587213830	13800	13800	13800	13800	1
538	20231226	113100	587200030	13790	13790	13790	13790	0
539	20231226	113000	587200030	13790	13790	13790	13790	318
540	20231226	112900	582814810	13780	13780	13780	13780	0
541	20231226	112800	582814810	13780	13780	13780	13780	136
542	20231226	112700	580940730	13780	13780	13780	13780	0
543	20231226	112600	580940730	13780	13780	13780	13780	12
544	20231226	112500	580775370	13780	13780	13780	13780	0
545	20231226	112400	580775370	13780	13780	13780	13780	112
546	20231226	112300	579232010	13780	13780	13780	13780	0
547	20231226	112200	579232010	13780	13780	13780	13780	39
548	20231226	112100	578694590	13780	13780	13780	13780	0
549	20231226	112000	578694590	13780	13780	13780	13780	1
550	20231226	111900	578680810	13780	13780	13780	13780	1
551	20231226	111800	578667030	13770	13760	13770	13760	4
552	20231226	111700	578611980	13760	13760	13760	13760	28
553	20231226	111600	578226700	13760	13770	13770	13760	5
554	20231226	111500	578157890	13760	13760	13760	13760	577
555	20231226	111400	570218370	13760	13750	13760	13750	14
556	20231226	111300	570025810	13750	13760	13760	13750	8
557	20231226	111200	569915750	13760	13750	13760	13750	136
558	20231226	111100	568044750	13750	13750	13750	13750	3
559	20231226	111000	568003500	13750	13750	13750	13750	63
560	20231226	110900	567137250	13760	13760	13760	13760	1
561	20231226	110800	567123490	13750	13750	13750	13750	33
562	20231226	110700	566669740	13740	13750	13750	13740	68
563	20231226	110600	565735410	13740	13750	13750	13740	223
564	20231226	110500	562669170	13750	13750	13750	13750	71
565	20231226	110400	561692920	13750	13750	13750	13750	601
566	20231226	110300	553429170	13760	13760	13760	13760	0
567	20231226	110200	553429170	13760	13760	13760	13760	0
568	20231226	110100	553429170	13760	13760	13760	13760	472
569	20231226	110000	546934450	13760	13760	13760	13760	9
570	20231226	105900	546810610	13770	13770	13770	13770	220
571	20231226	105800	543781210	13770	13770	13770	13770	50
572	20231226	105700	543092710	13770	13770	13770	13770	7
573	20231226	105600	542996320	13770	13790	13790	13770	395
574	20231226	105500	537549290	13770	13770	13770	13770	157
575	20231226	105400	535387400	13770	13770	13770	13770	515
576	20231226	105300	528295850	13770	13770	13770	13770	387
577	20231226	105200	522966860	13770	13790	13790	13770	6
578	20231226	105100	522884220	13770	13770	13770	13770	109
579	20231226	105000	521383290	13790	13790	13790	13790	1
580	20231226	104900	521369500	13790	13780	13790	13780	141
581	20231226	104800	519426010	13760	13760	13760	13760	100
582	20231226	104700	518050010	13790	13790	13790	13790	1
583	20231226	104600	518036220	13790	13790	13790	13760	305
584	20231226	104500	513830420	13800	13800	13800	13800	105
585	20231226	104400	512381420	13800	13790	13800	13790	1000
586	20231226	104300	498584430	13790	13790	13790	13790	33
587	20231226	104200	498129360	13790	13790	13790	13790	725
588	20231226	104100	488131610	13790	13790	13790	13790	116
589	20231226	104000	486531970	13790	13750	13790	13750	670
590	20231226	103900	477308630	13730	13730	13730	13730	87
591	20231226	103800	476114120	13720	13720	13720	13720	2
592	20231226	103700	476086680	13720	13720	13720	13720	0
593	20231226	103600	476086680	13720	13720	13720	13720	117
594	20231226	103500	474481440	13720	13720	13720	13720	113
595	20231226	103400	472931080	13710	13720	13720	13710	726
596	20231226	103300	462975360	13720	13720	13720	13720	200
597	20231226	103200	460231360	13720	13720	13720	13720	0
598	20231226	103100	460231360	13720	13720	13720	13720	30
599	20231226	103000	459819760	13720	13720	13720	13720	50
600	20231226	102900	459133760	13730	13730	13730	13730	3
601	20231226	102800	459092570	13720	13710	13720	13710	115
602	20231226	102700	457515320	13720	13720	13720	13720	0
603	20231226	102600	457515320	13720	13720	13720	13720	3
604	20231226	102500	457474160	13700	13710	13710	13700	299
605	20231226	102400	453375720	13710	13710	13710	13710	1
606	20231226	102300	453362010	13720	13720	13720	13720	49
607	20231226	102200	452689730	13720	13720	13720	13720	52
608	20231226	102100	451976290	13720	13710	13720	13710	53
609	20231226	102000	451249630	13710	13710	13710	13710	67
610	20231226	101900	450331060	13720	13730	13730	13720	245
611	20231226	101800	446969500	13730	13730	13730	13730	0
612	20231226	101700	446969500	13730	13730	13730	13730	21
613	20231226	101600	446681170	13720	13720	13720	13720	0
614	20231226	101500	446681170	13720	13720	13720	13720	0
615	20231226	101400	446681170	13720	13720	13720	13720	53
616	20231226	101300	445954010	13720	13720	13720	13720	13
617	20231226	101200	445775650	13720	13720	13720	13720	209
618	20231226	101100	442908170	13720	13720	13720	13720	10
619	20231226	101000	442770970	13750	13750	13770	13750	743
620	20231226	100900	432553880	13710	13710	13710	13710	17
621	20231226	100800	432320810	13750	13750	13750	13750	0
622	20231226	100700	432320810	13750	13750	13750	13750	500
623	20231226	100600	425445810	13700	13700	13700	13700	30
624	20231226	100500	425034810	13700	13710	13710	13700	377
625	20231226	100400	419869900	13710	13710	13710	13710	0
626	20231226	100300	419869900	13710	13710	13710	13710	0
627	20231226	100200	419869900	13710	13710	13710	13710	0
628	20231226	100100	419869900	13710	13710	13710	13710	81
629	20231226	100000	418759390	13710	13770	13770	13710	2
630	20231226	095900	418731910	13770	13770	13770	13770	2
631	20231226	095800	418704370	13770	13770	13770	13770	4
632	20231226	095700	418649290	13770	13770	13770	13770	113
633	20231226	095600	417093280	13710	13720	13720	13710	45
634	20231226	095500	416476280	13690	13690	13690	13690	3
635	20231226	095400	416435210	13680	13780	13800	13680	520
636	20231226	095300	409265170	13670	13680	13680	13670	86
637	20231226	095200	408088710	13680	13790	13800	13680	39
638	20231226	095100	407552980	13800	13670	13800	13670	18
639	20231226	095000	407306430	13680	13710	13710	13670	308
640	20231226	094900	403091930	13710	13710	13710	13710	4
641	20231226	094800	403037090	13710	13800	13800	13710	7
642	20231226	094700	402940580	13800	13800	13800	13800	5
643	20231226	094600	402871580	13800	13800	13800	13800	300
644	20231226	094500	398731580	13800	13770	13800	13770	546
645	20231226	094400	391212030	13700	13710	13710	13700	1000
646	20231226	094300	377511480	13760	13710	13760	13700	689
647	20231226	094200	368035740	13710	13690	13710	13690	1569
648	20231226	094100	346541290	13690	13670	13690	13660	113
649	20231226	094000	344996620	13660	13650	13660	13650	410
650	20231226	093900	339398830	13640	13650	13650	13640	110
651	20231226	093800	337898420	13640	13650	13650	13640	1256
652	20231226	093700	320764920	13650	13650	13650	13650	271
653	20231226	093600	317065770	13650	13650	13650	13650	185
654	20231226	093500	314540520	13650	13650	13650	13650	60
655	20231226	093400	313721520	13650	13650	13660	13650	29
656	20231226	093300	313325570	13650	13650	13650	13650	282
657	20231226	093200	309476270	13650	13660	13660	13640	1478
658	20231226	093100	289305680	13660	13670	13670	13660	130
659	20231226	093000	287529370	13670	13670	13670	13670	51
660	20231226	092900	286832200	13670	13650	13670	13650	510
661	20231226	092800	279870500	13680	13680	13680	13680	20
662	20231226	092700	279596900	13650	13650	13650	13650	109
663	20231226	092600	278109050	13640	13640	13690	13640	587
664	20231226	092500	270102220	13640	13630	13700	13630	176
665	20231226	092400	267699250	13630	13630	13650	13620	949
666	20231226	092300	254764370	13630	13660	13660	13630	976
667	20231226	092200	241450950	13660	13660	13660	13660	21
668	20231226	092100	241164090	13660	13650	13660	13650	515
669	20231226	092000	234134330	13650	13690	13690	13650	1700
670	20231226	091900	210895430	13690	13700	13720	13690	262
671	20231226	091800	207305820	13700	13710	13710	13700	56
672	20231226	091700	206538600	13680	13680	13720	13680	125
673	20231226	091600	204828400	13680	13680	13680	13680	409
674	20231226	091500	199233280	13670	13680	13680	13670	9
675	20231226	091400	199110230	13680	13680	13680	13670	838
676	20231226	091300	187653710	13690	13680	13690	13680	284
677	20231226	091200	183766150	13680	13710	13710	13680	2927
678	20231226	091100	143685990	13720	13730	13730	13720	126
679	20231226	091000	141956940	13810	13730	13810	13730	161
680	20231226	090900	139741860	13730	13730	13730	13730	0
681	20231226	090800	139741860	13730	13730	13730	13730	103
682	20231226	090700	138327670	13730	13720	13730	13720	173
683	20231226	090600	135952460	13720	13740	13740	13690	1446
684	20231226	090500	116121560	13730	13730	13730	13730	57
685	20231226	090400	115338950	13720	13710	13720	13710	317
686	20231226	090300	110992380	13710	13830	13890	13710	1745
687	20231226	090200	86878020	13830	13900	13900	13830	1016
688	20231226	090100	72804620	13900	13900	13900	13900	132
689	20231226	090000	70969820	13820	13940	13940	13820	5099