KissMeData/006220/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	184700	1431349180	7930	7930	7930	7930	7680
3	20231226	184600	1431349180	7930	7930	7930	7930	0
4	20231226	184500	1431349180	7930	7930	7930	7930	0
5	20231226	184400	1431349180	7930	7930	7930	7930	0
6	20231226	184300	1431349180	7930	7930	7930	7930	0
7	20231226	184200	1431349180	7930	7930	7930	7930	0
8	20231226	184100	1431349180	7930	7930	7930	7930	0
9	20231226	184000	1431349180	7930	7930	7930	7930	0
10	20231226	183900	1431349180	7930	7930	7930	7930	0
11	20231226	183800	1431349180	7930	7930	7930	7930	0
12	20231226	183700	1431349180	7930	7930	7930	7930	0
13	20231226	183600	1431349180	7930	7930	7930	7930	0
14	20231226	183500	1431349180	7930	7930	7930	7930	0
15	20231226	183400	1431349180	7930	7930	7930	7930	0
16	20231226	183300	1431349180	7930	7930	7930	7930	0
17	20231226	183200	1431349180	7930	7930	7930	7930	0
18	20231226	183100	1431349180	7930	7930	7930	7930	0
19	20231226	183000	1431349180	7930	7930	7930	7930	0
20	20231226	182900	1431349180	7930	7930	7930	7930	0
21	20231226	182800	1431349180	7930	7930	7930	7930	0
22	20231226	182700	1431349180	7930	7930	7930	7930	0
23	20231226	182600	1431349180	7930	7930	7930	7930	0
24	20231226	182500	1431349180	7930	7930	7930	7930	0
25	20231226	182400	1431349180	7930	7930	7930	7930	0
26	20231226	182300	1431349180	7930	7930	7930	7930	0
27	20231226	182200	1431349180	7930	7930	7930	7930	0
28	20231226	182100	1431349180	7930	7930	7930	7930	0
29	20231226	182000	1431349180	7930	7930	7930	7930	0
30	20231226	181900	1431349180	7930	7930	7930	7930	0
31	20231226	181800	1431349180	7930	7930	7930	7930	0
32	20231226	181700	1431349180	7930	7930	7930	7930	7680
33	20231226	181600	1431349180	7930	7930	7930	7930	0
34	20231226	181500	1431349180	7930	7930	7930	7930	0
35	20231226	181400	1431349180	7930	7930	7930	7930	0
36	20231226	181300	1431349180	7930	7930	7930	7930	0
37	20231226	181200	1431349180	7930	7930	7930	7930	0
38	20231226	181100	1431349180	7930	7930	7930	7930	0
39	20231226	181000	1431349180	7930	7930	7930	7930	0
40	20231226	180900	1431349180	7930	7930	7930	7930	0
41	20231226	180800	1431349180	7930	7930	7930	7930	0
42	20231226	180700	1431349180	7930	7930	7930	7930	0
43	20231226	180600	1431349180	7930	7930	7930	7930	0
44	20231226	180500	1431349180	7930	7930	7930	7930	0
45	20231226	180400	1431349180	7930	7930	7930	7930	0
46	20231226	180300	1431349180	7930	7930	7930	7930	0
47	20231226	180200	1431349180	7930	7930	7930	7930	0
48	20231226	180100	1431349180	7930	7930	7930	7930	0
49	20231226	180000	1431349180	7930	7930	7930	7930	0
50	20231226	175900	1431349180	7930	7930	7930	7930	0
51	20231226	175800	1431349180	7930	7930	7930	7930	0
52	20231226	175700	1431349180	7930	7930	7930	7930	0
53	20231226	175600	1431349180	7930	7930	7930	7930	0
54	20231226	175500	1431349180	7930	7930	7930	7930	0
55	20231226	175400	1431349180	7930	7930	7930	7930	0
56	20231226	175300	1431349180	7930	7930	7930	7930	0
57	20231226	175200	1431349180	7930	7930	7930	7930	0
58	20231226	175100	1431349180	7930	7930	7930	7930	0
59	20231226	175000	1431349180	7930	7930	7930	7930	0
60	20231226	174900	1431349180	7930	7930	7930	7930	0
61	20231226	174800	1431349180	7930	7930	7930	7930	0
62	20231226	174700	1431349180	7930	7930	7930	7930	7680
63	20231226	174600	1431349180	7930	7930	7930	7930	0
64	20231226	174500	1431349180	7930	7930	7930	7930	0
65	20231226	174400	1431349180	7930	7930	7930	7930	0
66	20231226	174300	1431349180	7930	7930	7930	7930	0
67	20231226	174200	1431349180	7930	7930	7930	7930	0
68	20231226	174100	1431349180	7930	7930	7930	7930	0
69	20231226	174000	1431349180	7930	7930	7930	7930	0
70	20231226	173900	1431349180	7930	7930	7930	7930	0
71	20231226	173800	1431349180	7930	7930	7930	7930	0
72	20231226	173700	1431349180	7930	7930	7930	7930	0
73	20231226	173600	1431349180	7930	7930	7930	7930	0
74	20231226	173500	1431349180	7930	7930	7930	7930	0
75	20231226	173400	1431349180	7930	7930	7930	7930	0
76	20231226	173300	1431349180	7930	7930	7930	7930	0
77	20231226	173200	1431349180	7930	7930	7930	7930	0
78	20231226	173100	1431349180	7930	7930	7930	7930	0
79	20231226	173000	1431349180	7930	7930	7930	7930	0
80	20231226	172900	1431349180	7930	7930	7930	7930	0
81	20231226	172800	1431349180	7930	7930	7930	7930	0
82	20231226	172700	1431349180	7930	7930	7930	7930	0
83	20231226	172600	1431349180	7930	7930	7930	7930	0
84	20231226	172500	1431349180	7930	7930	7930	7930	0
85	20231226	172400	1431349180	7930	7930	7930	7930	0
86	20231226	172300	1431349180	7930	7930	7930	7930	0
87	20231226	172200	1431349180	7930	7930	7930	7930	0
88	20231226	172100	1431349180	7930	7930	7930	7930	0
89	20231226	172000	1431349180	7930	7930	7930	7930	0
90	20231226	171900	1431349180	7930	7930	7930	7930	0
91	20231226	171800	1431349180	7930	7930	7930	7930	0
92	20231226	171700	1431349180	7930	7930	7930	7930	7680
93	20231226	171600	1431349180	7930	7930	7930	7930	0
94	20231226	171500	1431349180	7930	7930	7930	7930	0
95	20231226	171400	1431349180	7930	7930	7930	7930	0
96	20231226	171300	1431349180	7930	7930	7930	7930	0
97	20231226	171200	1431349180	7930	7930	7930	7930	0
98	20231226	171100	1431349180	7930	7930	7930	7930	0
99	20231226	171000	1431349180	7930	7930	7930	7930	0
100	20231226	170900	1431349180	7930	7930	7930	7930	0
101	20231226	170800	1431349180	7930	7930	7930	7930	0
102	20231226	170700	1431349180	7930	7930	7930	7930	0
103	20231226	170600	1431349180	7930	7930	7930	7930	0
104	20231226	170500	1431349180	7930	7930	7930	7930	0
105	20231226	170400	1431349180	7930	7930	7930	7930	0
106	20231226	170300	1431349180	7930	7930	7930	7930	0
107	20231226	170200	1431349180	7930	7930	7930	7930	0
108	20231226	170100	1431349180	7930	7930	7930	7930	0
109	20231226	170000	1431349180	7930	7930	7930	7930	0
110	20231226	165900	1431349180	7930	7930	7930	7930	0
111	20231226	165800	1431349180	7930	7930	7930	7930	0
112	20231226	165700	1431349180	7930	7930	7930	7930	0
113	20231226	165600	1431349180	7930	7930	7930	7930	0
114	20231226	165500	1431349180	7930	7930	7930	7930	0
115	20231226	165400	1431349180	7930	7930	7930	7930	0
116	20231226	165300	1431349180	7930	7930	7930	7930	0
117	20231226	165200	1431349180	7930	7930	7930	7930	0
118	20231226	165100	1431349180	7930	7930	7930	7930	0
119	20231226	165000	1431349180	7930	7930	7930	7930	0
120	20231226	164900	1431349180	7930	7930	7930	7930	0
121	20231226	164800	1431349180	7930	7930	7930	7930	0
122	20231226	164700	1431349180	7930	7930	7930	7930	7680
123	20231226	164600	1431349180	7930	7930	7930	7930	0
124	20231226	164500	1431349180	7930	7930	7930	7930	0
125	20231226	164400	1431349180	7930	7930	7930	7930	0
126	20231226	164300	1431349180	7930	7930	7930	7930	0
127	20231226	164200	1431349180	7930	7930	7930	7930	0
128	20231226	164100	1431349180	7930	7930	7930	7930	0
129	20231226	164000	1431349180	7930	7930	7930	7930	0
130	20231226	163900	1431349180	7930	7930	7930	7930	0
131	20231226	163800	1431349180	7930	7930	7930	7930	0
132	20231226	163700	1431349180	7930	7930	7930	7930	0
133	20231226	163600	1431349180	7930	7930	7930	7930	0
134	20231226	163500	1431349180	7930	7930	7930	7930	0
135	20231226	163400	1431349180	7930	7930	7930	7930	0
136	20231226	163300	1431349180	7930	7930	7930	7930	0
137	20231226	163200	1431349180	7930	7930	7930	7930	0
138	20231226	163100	1431349180	7930	7930	7930	7930	0
139	20231226	163000	1431349180	7930	7930	7930	7930	0
140	20231226	162900	1431349180	7930	7930	7930	7930	0
141	20231226	162800	1431349180	7930	7930	7930	7930	0
142	20231226	162700	1431349180	7930	7930	7930	7930	0
143	20231226	162600	1431349180	7930	7930	7930	7930	0
144	20231226	162500	1431349180	7930	7930	7930	7930	0
145	20231226	162400	1431349180	7930	7930	7930	7930	0
146	20231226	162300	1431349180	7930	7930	7930	7930	0
147	20231226	162200	1431349180	7930	7930	7930	7930	0
148	20231226	162100	1431349180	7930	7930	7930	7930	0
149	20231226	162000	1431349180	7930	7930	7930	7930	0
150	20231226	161900	1431349180	7930	7930	7930	7930	0
151	20231226	161800	1431349180	7930	7930	7930	7930	0
152	20231226	161700	1431349180	7930	7930	7930	7930	7680
153	20231226	161600	1431349180	7930	7930	7930	7930	0
154	20231226	161500	1431349180	7930	7930	7930	7930	0
155	20231226	161400	1431349180	7930	7930	7930	7930	0
156	20231226	161300	1431349180	7930	7930	7930	7930	0
157	20231226	161200	1431349180	7930	7930	7930	7930	0
158	20231226	161100	1431349180	7930	7930	7930	7930	0
159	20231226	161000	1431349180	7930	7930	7930	7930	0
160	20231226	160900	1431349180	7930	7930	7930	7930	0
161	20231226	160800	1431349180	7930	7930	7930	7930	0
162	20231226	160700	1431349180	7930	7930	7930	7930	0
163	20231226	160600	1431349180	7930	7930	7930	7930	0
164	20231226	160500	1431349180	7930	7930	7930	7930	0
165	20231226	160400	1431349180	7930	7930	7930	7930	0
166	20231226	160300	1431349180	7930	7930	7930	7930	0
167	20231226	160200	1431349180	7930	7930	7930	7930	0
168	20231226	160100	1431349180	7930	7930	7930	7930	0
169	20231226	160000	1431349180	7930	7930	7930	7930	0
170	20231226	155900	1431349180	7930	7930	7930	7930	0
171	20231226	155800	1431349180	7930	7930	7930	7930	0
172	20231226	155700	1431349180	7930	7930	7930	7930	0
173	20231226	155600	1431349180	7930	7930	7930	7930	0
174	20231226	155500	1431349180	7930	7930	7930	7930	0
175	20231226	155400	1431349180	7930	7930	7930	7930	0
176	20231226	155300	1431349180	7930	7930	7930	7930	0
177	20231226	155200	1431349180	7930	7930	7930	7930	0
178	20231226	155100	1431349180	7930	7930	7930	7930	0
179	20231226	155000	1431349180	7930	7930	7930	7930	0
180	20231226	154900	1431349180	7930	7930	7930	7930	0
181	20231226	154800	1431349180	7930	7930	7930	7930	0
182	20231226	154700	1431349180	7930	7930	7930	7930	7680
183	20231226	154600	1431349180	7930	7930	7930	7930	0
184	20231226	154500	1431349180	7930	7930	7930	7930	0
185	20231226	154400	1431349180	7930	7930	7930	7930	0
186	20231226	154300	1431349180	7930	7930	7930	7930	0
187	20231226	154200	1431349180	7930	7930	7930	7930	0
188	20231226	154100	1431349180	7930	7930	7930	7930	0
189	20231226	154000	1431349180	7930	7930	7930	7930	0
190	20231226	153900	1431349180	7930	7930	7930	7930	0
191	20231226	153800	1431349180	7930	7930	7930	7930	0
192	20231226	153700	1431349180	7930	7930	7930	7930	0
193	20231226	153600	1431349180	7930	7930	7930	7930	0
194	20231226	153500	1431349180	7930	7930	7930	7930	0
195	20231226	153400	1431349180	7930	7930	7930	7930	0
196	20231226	153300	1431349180	7930	7930	7930	7930	0
197	20231226	153200	1431349180	7930	7930	7930	7930	0
198	20231226	153100	1431349180	7930	7930	7930	7930	0
199	20231226	153000	1431349180	7930	7930	7930	7930	7680
200	20231226	152900	1370446780	7950	7950	7950	7950	0
201	20231226	152800	1370446780	7950	7950	7950	7950	0
202	20231226	152700	1370446780	7950	7950	7950	7950	0
203	20231226	152600	1370446780	7950	7950	7950	7950	0
204	20231226	152500	1370446780	7950	7950	7950	7950	0
205	20231226	152400	1370446780	7950	7950	7950	7950	0
206	20231226	152300	1370446780	7950	7950	7950	7950	0
207	20231226	152200	1370446780	7950	7950	7950	7950	0
208	20231226	152100	1370446780	7950	7950	7950	7950	0
209	20231226	152000	1370446780	7950	7950	7950	7950	0
210	20231226	151900	1370446780	7950	7950	7950	7940	382
211	20231226	151800	1367413650	7950	7940	7950	7940	431
212	20231226	151700	1363991380	7950	7940	7950	7940	448
213	20231226	151600	1360434020	7950	7940	7950	7940	533
214	20231226	151500	1356201980	7940	7950	7950	7940	1142
215	20231226	151400	1347124340	7940	7940	7940	7940	519
216	20231226	151300	1343003480	7950	7950	7950	7940	229
217	20231226	151200	1341184060	7950	7950	7950	7930	352
218	20231226	151100	1338389050	7940	7940	7940	7940	473
219	20231226	151000	1334633430	7930	7940	7940	7930	9229
220	20231226	150900	1261398010	7940	7950	7950	7940	36
221	20231226	150800	1261111840	7950	7950	7950	7950	972
222	20231226	150700	1253384440	7950	7960	7960	7950	1841
223	20231226	150600	1238747390	7960	7960	7960	7960	0
224	20231226	150500	1238747390	7960	7960	7960	7950	78
225	20231226	150400	1238126620	7960	7950	7960	7950	68
226	20231226	150300	1237585380	7960	7960	7960	7960	11
227	20231226	150200	1237497820	7950	7960	7960	7950	80
228	20231226	150100	1236861450	7950	7960	7960	7950	187
229	20231226	150000	1235374680	7950	7960	7960	7950	79
230	20231226	145900	1234746080	7960	7960	7960	7960	344
231	20231226	145800	1232007840	7960	7960	7960	7950	1348
232	20231226	145700	1221291220	7960	7950	7960	7950	34
233	20231226	145600	1221020740	7960	7960	7960	7960	11
234	20231226	145500	1220933180	7960	7960	7960	7960	5
235	20231226	145400	1220893380	7960	7950	7960	7950	51
236	20231226	145300	1220487790	7960	7960	7960	7960	0
237	20231226	145200	1220487790	7960	7950	7960	7950	26
238	20231226	145100	1220280960	7960	7960	7960	7950	58
239	20231226	145000	1219819520	7960	7960	7960	7950	27
240	20231226	144900	1219604720	7960	7960	7960	7950	662
241	20231226	144800	1214336700	7960	7950	7960	7950	64
242	20231226	144700	1213827400	7960	7960	7960	7950	50
243	20231226	144600	1213429540	7960	7960	7960	7960	372
244	20231226	144500	1210468420	7960	7970	7970	7960	42
245	20231226	144400	1210133910	7970	7970	7970	7970	14
246	20231226	144300	1210022330	7960	7960	7960	7960	37
247	20231226	144200	1209727810	7960	7960	7960	7960	0
248	20231226	144100	1209727810	7960	7970	7970	7960	125
249	20231226	144000	1208732800	7960	7960	7960	7960	26
250	20231226	143900	1208525840	7960	7950	7960	7950	26
251	20231226	143800	1208319070	7960	7950	7960	7950	41
252	20231226	143700	1207993090	7960	7950	7960	7950	87
253	20231226	143600	1207301370	7950	7950	7950	7950	63
254	20231226	143500	1206800520	7970	7960	7970	7950	49
255	20231226	143400	1206410740	7950	7950	7960	7950	164
256	20231226	143300	1205106920	7960	7960	7960	7960	1517
257	20231226	143200	1193031600	7960	7970	7970	7960	37
258	20231226	143100	1192736870	7970	7970	7970	7970	1
259	20231226	143000	1192728900	7970	7970	7970	7970	31
260	20231226	142900	1192481830	7970	7960	7970	7950	787
261	20231226	142800	1186225050	7960	7960	7960	7960	5
262	20231226	142700	1186185250	7960	7960	7960	7960	4
263	20231226	142600	1186153410	7960	7950	7960	7950	42
264	20231226	142500	1185819500	7950	7950	7950	7950	0
265	20231226	142400	1185819500	7950	7970	7970	7950	46
266	20231226	142300	1185453710	7960	7960	7960	7960	0
267	20231226	142200	1185453710	7960	7960	7960	7960	6
268	20231226	142100	1185405950	7960	7960	7960	7960	50
269	20231226	142000	1185007950	7970	7970	7970	7960	501
270	20231226	141900	1181018590	7970	7970	7970	7970	236
271	20231226	141800	1179137670	7970	7970	7970	7970	214
272	20231226	141700	1177432090	7970	7970	7970	7970	19
273	20231226	141600	1177280660	7980	7970	7980	7970	1819
274	20231226	141500	1162767170	7970	7970	7970	7970	7
275	20231226	141400	1162711380	7960	7970	7970	7960	12
276	20231226	141300	1162615800	7970	7960	7970	7960	66
277	20231226	141200	1162090430	7960	7980	7980	7960	882
278	20231226	141100	1155068450	7980	7980	7980	7970	26
279	20231226	141000	1154861210	7970	7970	7980	7970	103
280	20231226	140900	1154040280	7970	7970	7970	7970	61
281	20231226	140800	1153554110	7970	7970	7970	7970	6
282	20231226	140700	1153506290	7970	7970	7970	7970	2
283	20231226	140600	1153490350	7970	7960	7970	7960	2
284	20231226	140500	1153474420	7960	7960	7960	7960	3
285	20231226	140400	1153450540	7960	7960	7960	7960	13
286	20231226	140300	1153347060	7960	7960	7970	7960	334
287	20231226	140200	1150686190	7970	7970	7970	7970	0
288	20231226	140100	1150686190	7970	7960	7970	7960	128
289	20231226	140000	1149666200	7960	7970	7970	7960	55
290	20231226	135900	1149228360	7970	7960	7970	7960	1015
291	20231226	135800	1141138960	7960	7950	7960	7950	777
292	20231226	135700	1134954070	7960	7950	7960	7950	52
293	20231226	135600	1134540370	7950	7950	7960	7950	38
294	20231226	135500	1134238100	7950	7950	7950	7950	3
295	20231226	135400	1134214250	7950	7950	7950	7950	15
296	20231226	135300	1134095000	7950	7950	7950	7950	935
297	20231226	135200	1126661750	7950	7940	7950	7940	24
298	20231226	135100	1126471070	7940	7940	7940	7940	60
299	20231226	135000	1125994670	7940	7940	7950	7940	34
300	20231226	134900	1125724690	7930	7940	7940	7930	13
301	20231226	134800	1125621540	7940	7930	7940	7930	2663
302	20231226	134700	1104503840	7940	7940	7940	7940	32
303	20231226	134600	1104249760	7940	7940	7950	7940	852
304	20231226	134500	1097484270	7950	7950	7950	7950	50
305	20231226	134400	1097086770	7950	7950	7950	7950	0
306	20231226	134300	1097086770	7950	7950	7950	7950	2
307	20231226	134200	1097070870	7940	7940	7940	7940	2
308	20231226	134100	1097054990	7950	7950	7950	7950	9
309	20231226	134000	1096983440	7950	7950	7950	7950	54
310	20231226	133900	1096554140	7950	7950	7950	7940	513
311	20231226	133800	1092476090	7950	7950	7950	7950	6
312	20231226	133700	1092428390	7940	7940	7940	7940	128
313	20231226	133600	1091412070	7950	7940	7950	7930	1512
314	20231226	133500	1079420550	7930	7940	7940	7930	338
315	20231226	133400	1076736970	7950	7950	7950	7950	5
316	20231226	133300	1076697220	7950	7950	7950	7950	2
317	20231226	133200	1076681320	7950	7950	7950	7940	78
318	20231226	133100	1076061460	7950	7950	7950	7950	30
319	20231226	133000	1075822960	7950	7950	7950	7950	0
320	20231226	132900	1075822960	7950	7940	7950	7940	18
321	20231226	132800	1075680020	7940	7950	7950	7940	84
322	20231226	132700	1075012620	7950	7950	7950	7950	65
323	20231226	132600	1074495870	7950	7950	7950	7950	1
324	20231226	132500	1074487920	7940	7940	7940	7940	0
325	20231226	132400	1074487920	7940	7940	7940	7930	1018
326	20231226	132300	1066405060	7940	7950	7950	7940	25
327	20231226	132200	1066206550	7950	7940	7960	7940	64
328	20231226	132100	1065697900	7930	7930	7930	7930	0
329	20231226	132000	1065697900	7930	7950	7950	7930	155
330	20231226	131900	1064468490	7950	7950	7950	7950	212
331	20231226	131800	1062783090	7950	7950	7950	7950	108
332	20231226	131700	1061924490	7950	7940	7950	7940	66
333	20231226	131600	1061400390	7940	7950	7950	7940	2969
334	20231226	131500	1037826390	7950	7950	7950	7950	10
335	20231226	131400	1037746890	7950	7950	7950	7950	84
336	20231226	131300	1037079090	7950	7960	7960	7950	41
337	20231226	131200	1036752740	7960	7950	7960	7950	46
338	20231226	131100	1036386820	7950	7950	7950	7950	0
339	20231226	131000	1036386820	7950	7950	7950	7950	100
340	20231226	130900	1035591820	7960	7960	7960	7960	1
341	20231226	130800	1035583860	7950	7950	7950	7950	10
342	20231226	130700	1035504360	7950	7960	7960	7950	33
343	20231226	130600	1035241890	7960	7960	7960	7960	3
344	20231226	130500	1035218010	7960	7950	7960	7950	53
345	20231226	130400	1034796640	7960	7950	7960	7950	245
346	20231226	130300	1032848270	7950	7960	7960	7950	1004
347	20231226	130200	1024866430	7960	7960	7960	7960	2
348	20231226	130100	1024850510	7950	7960	7960	7950	51
349	20231226	130000	1024444930	7960	7960	7960	7950	223
350	20231226	125900	1022669950	7960	7960	7960	7950	149
351	20231226	125800	1021484840	7960	7950	7960	7950	35
352	20231226	125700	1021206440	7950	7950	7950	7950	21
353	20231226	125600	1021039490	7960	7950	7960	7950	130
354	20231226	125500	1020005690	7950	7960	7960	7950	28
355	20231226	125400	1019783050	7950	7950	7950	7950	0
356	20231226	125300	1019783050	7950	7950	7950	7950	100
357	20231226	125200	1018988050	7950	7950	7960	7950	254
358	20231226	125100	1016968740	7950	7950	7950	7950	13
359	20231226	125000	1016865390	7960	7960	7960	7960	7
360	20231226	124900	1016809670	7960	7960	7960	7960	50
361	20231226	124800	1016411670	7960	7950	7960	7940	163
362	20231226	124700	1015116800	7950	7950	7950	7950	234
363	20231226	124600	1013256500	7960	7960	7960	7960	0
364	20231226	124500	1013256500	7960	7960	7960	7960	2
365	20231226	124400	1013240580	7950	7950	7950	7950	39
366	20231226	124300	1012930530	7950	7950	7950	7950	26
367	20231226	124200	1012723830	7950	7950	7950	7950	61
368	20231226	124100	1012238880	7950	7950	7950	7940	478
369	20231226	124000	1008439280	7950	7950	7950	7950	1
370	20231226	123900	1008431330	7950	7950	7950	7950	438
371	20231226	123800	1004949230	7950	7950	7950	7950	7
372	20231226	123700	1004893580	7950	7950	7950	7950	5
373	20231226	123600	1004853830	7950	7950	7950	7940	178
374	20231226	123500	1003440390	7950	7950	7950	7950	7
375	20231226	123400	1003384740	7940	7950	7950	7940	501
376	20231226	123300	999406790	7940	7960	7960	7940	82
377	20231226	123200	998754600	7950	7950	7950	7950	967
378	20231226	123100	991066950	7950	7950	7950	7950	6
379	20231226	123000	991019250	7940	7940	7940	7940	150
380	20231226	122900	989828250	7930	7930	7930	7930	0
381	20231226	122800	989828250	7930	7940	7950	7930	1315
382	20231226	122700	979387090	7950	7950	7950	7950	144
383	20231226	122600	978242290	7950	7950	7950	7950	30
384	20231226	122500	978003790	7950	7960	7960	7950	39
385	20231226	122400	977693720	7950	7950	7950	7950	284
386	20231226	122300	975435920	7960	7960	7960	7960	209
387	20231226	122200	973772280	7960	7960	7960	7960	0
388	20231226	122100	973772280	7960	7960	7960	7960	22
389	20231226	122000	973597160	7960	7960	7960	7960	103
390	20231226	121900	972777280	7950	7950	7950	7950	97
391	20231226	121800	972006130	7950	7950	7950	7950	256
392	20231226	121700	969970930	7950	7940	7950	7940	402
393	20231226	121600	966779040	7940	7950	7950	7940	22
394	20231226	121500	966604330	7950	7950	7950	7950	0
395	20231226	121400	966604330	7950	7950	7950	7920	1677
396	20231226	121300	953303450	7950	7950	7950	7950	67
397	20231226	121200	952770800	7950	7960	7960	7950	21
398	20231226	121100	952603750	7960	7960	7960	7960	2
399	20231226	121000	952587830	7980	7980	7980	7980	0
400	20231226	120900	952587830	7980	7980	7980	7980	0
401	20231226	120800	952587830	7980	7990	7990	7920	544
402	20231226	120700	948275310	7980	7980	7980	7980	31
403	20231226	120600	948027930	7990	7980	7990	7900	12161
404	20231226	120500	851596630	7990	7990	7990	7990	7
405	20231226	120400	851540700	7990	7990	7990	7990	2
406	20231226	120300	851524720	7990	7990	7990	7990	23
407	20231226	120200	851340950	7980	7980	7980	7980	27
408	20231226	120100	851125490	7990	7980	7990	7980	183
409	20231226	120000	849664070	7990	7990	7990	7990	4011
410	20231226	115900	817616180	7990	7990	7990	7990	297
411	20231226	115800	815243150	7990	7990	7990	7990	5
412	20231226	115700	815203200	7960	7950	7960	7950	76
413	20231226	115600	814598940	7950	7960	7960	7950	719
414	20231226	115500	808880890	7950	7980	7990	7950	3008
415	20231226	115400	784965270	7990	7990	7990	7990	2
416	20231226	115300	784949290	7980	7980	7980	7980	354
417	20231226	115200	782124370	7980	7970	7980	7970	467
418	20231226	115100	778400610	7970	7970	7970	7970	30
419	20231226	115000	778161510	7970	7970	7970	7970	1
420	20231226	114900	778153540	7980	7980	7980	7980	2
421	20231226	114800	778137580	7950	7970	7980	7950	4178
422	20231226	114700	744918360	7960	7970	7970	7960	10029
423	20231226	114600	665005250	7980	7980	7990	7980	1323
424	20231226	114500	654447610	7990	7990	7990	7990	0
425	20231226	114400	654447610	7990	7990	7990	7990	2
426	20231226	114300	654431630	7980	7990	7990	7980	563
427	20231226	114200	649938390	7990	7990	7990	7990	5
428	20231226	114100	649898440	7990	7990	7990	7990	410
429	20231226	114000	646622540	7980	7980	8000	7980	1246
430	20231226	113900	636678470	7990	8000	8000	7990	85
431	20231226	113800	635998800	7990	7990	7990	7990	186
432	20231226	113700	634512660	7990	7990	7990	7980	955
433	20231226	113600	626891650	7980	8000	8000	7980	10029
434	20231226	113500	546816660	8000	8000	8000	8000	197
435	20231226	113400	545240660	7990	8000	8000	7990	64
436	20231226	113300	544729280	7990	7990	7990	7990	283
437	20231226	113200	542468110	7990	8000	8000	7990	860
438	20231226	113100	535589510	8010	8010	8010	8010	3
439	20231226	113000	535565480	8010	8010	8010	8010	2
440	20231226	112900	535549460	8010	8000	8010	8000	6
441	20231226	112800	535501450	8000	8000	8000	8000	24
442	20231226	112700	535309450	8010	8010	8010	8010	3
443	20231226	112600	535285420	8010	8010	8010	8010	0
444	20231226	112500	535285420	8010	8010	8010	8010	26
445	20231226	112400	535077160	8010	8010	8010	8010	10
446	20231226	112300	534997060	8010	8010	8010	8010	2
447	20231226	112200	534981040	8000	8000	8010	8000	55
448	20231226	112100	534541010	8010	8010	8010	8010	0
449	20231226	112000	534541010	8010	8010	8010	8010	1
450	20231226	111900	534533000	8010	8010	8010	8010	1
451	20231226	111800	534524990	8000	8000	8000	8000	0
452	20231226	111700	534524990	8000	8010	8010	8000	47
453	20231226	111600	534148960	8010	8010	8010	8010	5
454	20231226	111500	534108910	8010	8010	8010	8010	1
455	20231226	111400	534100900	8010	8010	8010	8010	0
456	20231226	111300	534100900	8010	8010	8010	8010	12
457	20231226	111200	534004780	8010	8010	8010	8010	27
458	20231226	111100	533788510	8010	8010	8010	8010	22
459	20231226	111000	533612290	8010	8010	8010	8010	5
460	20231226	110900	533572240	8000	8000	8000	8000	1095
461	20231226	110800	524812240	8000	8000	8000	8000	50
462	20231226	110700	524412240	8000	7990	8000	7990	700
463	20231226	110600	518818240	8000	7990	8000	7990	22
464	20231226	110500	518642440	7990	7990	8000	7990	143
465	20231226	110400	517499850	7990	8000	8000	7990	177
466	20231226	110300	516085450	8000	8000	8000	8000	1
467	20231226	110200	516077450	7990	7990	7990	7990	100
468	20231226	110100	515278450	7990	7990	7990	7990	0
469	20231226	110000	515278450	7990	8000	8000	7990	1086
470	20231226	105900	506601290	8000	8000	8000	8000	0
471	20231226	105800	506601290	8000	8000	8000	8000	697
472	20231226	105700	501025290	8000	8010	8010	8000	73
473	20231226	105600	500440820	8010	8010	8010	8010	2
474	20231226	105500	500424800	8010	8000	8010	8000	2
475	20231226	105400	500408790	8010	8010	8010	8010	1
476	20231226	105300	500400780	8010	8010	8010	8010	1
477	20231226	105200	500392770	8000	8000	8000	8000	20
478	20231226	105100	500232770	8000	8000	8000	8000	120
479	20231226	105000	499272770	8010	8010	8010	8010	0
480	20231226	104900	499272770	8010	8010	8010	8010	2
481	20231226	104800	499256750	8010	8000	8010	8000	2
482	20231226	104700	499240740	8010	8000	8010	8000	159
483	20231226	104600	497968730	8000	8000	8000	7990	10
484	20231226	104500	497888780	8000	8000	8000	8000	409
485	20231226	104400	494616780	8000	8000	8000	8000	0
486	20231226	104300	494616780	8000	8010	8010	8000	4
487	20231226	104200	494584760	7980	8000	8000	7980	4465
488	20231226	104100	458910040	8000	8000	8000	8000	1091
489	20231226	104000	450182040	8000	8010	8010	8000	1744
490	20231226	103900	436230020	8000	8010	8010	8000	1320
491	20231226	103800	425657830	8010	8030	8030	8010	202
492	20231226	103700	424039080	8040	8040	8040	8040	0
493	20231226	103600	424039080	8040	8040	8040	8040	1
494	20231226	103500	424031040	8040	8030	8040	8020	850
495	20231226	103400	417210200	8030	8030	8030	8030	24
496	20231226	103300	417017480	8040	8040	8040	8040	0
497	20231226	103200	417017480	8040	8040	8040	8040	135
498	20231226	103100	415932080	8040	8050	8050	8040	11
499	20231226	103000	415843540	8050	8050	8050	8050	1
500	20231226	102900	415835490	8040	8040	8050	8040	226
501	20231226	102800	414018430	8050	8040	8050	8040	35
502	20231226	102700	413737010	8050	8050	8050	8050	56
503	20231226	102600	413286210	8050	8050	8050	8050	501
504	20231226	102500	409253160	8050	8050	8050	8050	9
505	20231226	102400	409180710	8050	8040	8050	8040	29
506	20231226	102300	408947540	8050	8050	8050	8050	10
507	20231226	102200	408867040	8050	8060	8060	8050	366
508	20231226	102100	405920700	8060	8070	8070	8060	203
509	20231226	102000	404284510	8070	8070	8070	8070	1
510	20231226	101900	404276440	8070	8070	8070	8070	8
511	20231226	101800	404211880	8070	8050	8080	8050	955
512	20231226	101700	396511210	8050	8050	8060	8050	863
513	20231226	101600	389561980	8050	8050	8050	8050	186
514	20231226	101500	388064680	8040	8040	8040	8040	257
515	20231226	101400	385998400	8040	8040	8040	8040	3
516	20231226	101300	385974280	8040	8030	8040	8030	539
517	20231226	101200	381646100	8000	8020	8020	8000	3890
518	20231226	101100	350486200	8010	8020	8020	8010	401
519	20231226	101000	347274180	8010	8020	8020	8010	11
520	20231226	100900	347186060	8010	8010	8020	8010	12
521	20231226	100800	347089920	8010	8010	8010	8010	423
522	20231226	100700	343701690	8000	8010	8010	8000	51
523	20231226	100600	343293680	8010	8010	8010	8010	204
524	20231226	100500	341659640	8010	8000	8010	8000	4370
525	20231226	100400	306699040	8010	8010	8010	8000	203
526	20231226	100300	305074020	8010	8010	8010	8010	80
527	20231226	100200	304433220	8020	8010	8020	8010	24
528	20231226	100100	304240940	8010	8020	8020	8000	537
529	20231226	100000	299939820	8020	8020	8020	8020	6
530	20231226	095900	299891700	8020	8020	8020	8020	11
531	20231226	095800	299803480	8020	8020	8020	8020	22
532	20231226	095700	299627040	8020	8020	8020	8020	2
533	20231226	095600	299611000	8020	8020	8020	8020	1
534	20231226	095500	299602980	8000	8020	8020	8000	2408
535	20231226	095400	280318710	8010	8010	8020	8010	683
536	20231226	095300	274847870	8020	8020	8020	8020	21
537	20231226	095200	274679450	8020	8020	8020	8020	4
538	20231226	095100	274647370	8020	8020	8020	8020	1
539	20231226	095000	274639350	8010	8010	8010	8010	1504
540	20231226	094900	262592310	8010	8010	8010	8010	121
541	20231226	094800	261623100	8010	8010	8010	8010	397
542	20231226	094700	258443130	8010	8010	8010	8010	30
543	20231226	094600	258202830	8010	8010	8010	8010	14
544	20231226	094500	258090690	8010	8010	8010	8010	82
545	20231226	094400	257433870	8010	8010	8010	8010	0
546	20231226	094300	257433870	8010	8010	8010	8010	10
547	20231226	094200	257353770	8000	8010	8020	8000	5097
548	20231226	094100	216571770	8020	8020	8020	8020	1
549	20231226	094000	216563750	8010	8010	8020	8010	276
550	20231226	093900	214352820	8020	8020	8020	8020	212
551	20231226	093800	212652580	8020	8030	8030	8020	26
552	20231226	093700	212444040	8020	8030	8030	8020	35
553	20231226	093600	212163290	8030	8030	8030	8030	4
554	20231226	093500	212131170	8020	8030	8030	8020	465
555	20231226	093400	208401780	8030	8030	8030	8030	3
556	20231226	093300	208377690	8030	8030	8030	8030	328
557	20231226	093200	205743850	8030	8030	8030	8030	3
558	20231226	093100	205719760	8030	8020	8030	8020	829
559	20231226	093000	199070620	8020	8020	8020	8020	1268
560	20231226	092900	188901260	8020	8020	8020	8020	2
561	20231226	092800	188885220	8040	8040	8040	8040	5
562	20231226	092700	188845020	8040	8020	8040	8020	420
563	20231226	092600	185472440	8030	8030	8030	8030	100
564	20231226	092500	184669440	8030	8030	8030	8020	524
565	20231226	092400	180462280	8030	8030	8030	8030	1
566	20231226	092300	180454250	8030	8010	8030	8000	513
567	20231226	092200	176349760	8000	8000	8000	8000	551
568	20231226	092100	171941760	8030	8020	8030	8000	24
569	20231226	092000	171749110	8020	8000	8020	7990	173
570	20231226	091900	170366480	8010	8000	8010	7990	53
571	20231226	091800	169941980	7990	7990	7990	7990	187
572	20231226	091700	168447850	7990	8000	8000	7990	15
573	20231226	091600	168327980	7990	8000	8000	7990	796
574	20231226	091500	161967930	7990	7990	7990	7990	319
575	20231226	091400	159419120	7990	7990	8020	7990	329
576	20231226	091300	156790380	7990	7990	7990	7990	230
577	20231226	091200	154952680	7980	7990	7990	7980	207
578	20231226	091100	153300810	7980	8010	8010	7980	2362
579	20231226	091000	134420120	8020	8030	8030	8020	7
580	20231226	090900	134363970	8030	8030	8030	8030	35
581	20231226	090800	134082920	8030	8020	8030	8020	411
582	20231226	090700	130786000	8010	8010	8010	8010	70
583	20231226	090600	130225300	8010	8050	8050	8000	687
584	20231226	090500	124725310	8050	8040	8070	8020	2010
585	20231226	090400	108567330	8050	8090	8090	8050	6904
586	20231226	090300	52801920	8090	8090	8090	8090	1392
587	20231226	090200	41540640	8090	8070	8090	8070	793
588	20231226	090100	35135830	8070	8080	8080	8070	140
589	20231226	090000	34005430	8060	8040	8070	8040	4227