KissMeData/031310/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	191100	626592470	2940	2940	2940	2940	2184
3	20231226	191000	626592470	2940	2940	2940	2940	0
4	20231226	190900	626592470	2940	2940	2940	2940	0
5	20231226	190800	626592470	2940	2940	2940	2940	0
6	20231226	190700	626592470	2940	2940	2940	2940	0
7	20231226	190600	626592470	2940	2940	2940	2940	0
8	20231226	190500	626592470	2940	2940	2940	2940	0
9	20231226	190400	626592470	2940	2940	2940	2940	0
10	20231226	190300	626592470	2940	2940	2940	2940	0
11	20231226	190200	626592470	2940	2940	2940	2940	0
12	20231226	190100	626592470	2940	2940	2940	2940	0
13	20231226	190000	626592470	2940	2940	2940	2940	0
14	20231226	185900	626592470	2940	2940	2940	2940	0
15	20231226	185800	626592470	2940	2940	2940	2940	0
16	20231226	185700	626592470	2940	2940	2940	2940	0
17	20231226	185600	626592470	2940	2940	2940	2940	0
18	20231226	185500	626592470	2940	2940	2940	2940	0
19	20231226	185400	626592470	2940	2940	2940	2940	0
20	20231226	185300	626592470	2940	2940	2940	2940	0
21	20231226	185200	626592470	2940	2940	2940	2940	0
22	20231226	185100	626592470	2940	2940	2940	2940	0
23	20231226	185000	626592470	2940	2940	2940	2940	0
24	20231226	184900	626592470	2940	2940	2940	2940	0
25	20231226	184800	626592470	2940	2940	2940	2940	0
26	20231226	184700	626592470	2940	2940	2940	2940	0
27	20231226	184600	626592470	2940	2940	2940	2940	0
28	20231226	184500	626592470	2940	2940	2940	2940	0
29	20231226	184400	626592470	2940	2940	2940	2940	0
30	20231226	184300	626592470	2940	2940	2940	2940	0
31	20231226	184200	626592470	2940	2940	2940	2940	0
32	20231226	184100	626592470	2940	2940	2940	2940	2184
33	20231226	184000	626592470	2940	2940	2940	2940	0
34	20231226	183900	626592470	2940	2940	2940	2940	0
35	20231226	183800	626592470	2940	2940	2940	2940	0
36	20231226	183700	626592470	2940	2940	2940	2940	0
37	20231226	183600	626592470	2940	2940	2940	2940	0
38	20231226	183500	626592470	2940	2940	2940	2940	0
39	20231226	183400	626592470	2940	2940	2940	2940	0
40	20231226	183300	626592470	2940	2940	2940	2940	0
41	20231226	183200	626592470	2940	2940	2940	2940	0
42	20231226	183100	626592470	2940	2940	2940	2940	0
43	20231226	183000	626592470	2940	2940	2940	2940	0
44	20231226	182900	626592470	2940	2940	2940	2940	0
45	20231226	182800	626592470	2940	2940	2940	2940	0
46	20231226	182700	626592470	2940	2940	2940	2940	0
47	20231226	182600	626592470	2940	2940	2940	2940	0
48	20231226	182500	626592470	2940	2940	2940	2940	0
49	20231226	182400	626592470	2940	2940	2940	2940	0
50	20231226	182300	626592470	2940	2940	2940	2940	0
51	20231226	182200	626592470	2940	2940	2940	2940	0
52	20231226	182100	626592470	2940	2940	2940	2940	0
53	20231226	182000	626592470	2940	2940	2940	2940	0
54	20231226	181900	626592470	2940	2940	2940	2940	0
55	20231226	181800	626592470	2940	2940	2940	2940	0
56	20231226	181700	626592470	2940	2940	2940	2940	0
57	20231226	181600	626592470	2940	2940	2940	2940	0
58	20231226	181500	626592470	2940	2940	2940	2940	0
59	20231226	181400	626592470	2940	2940	2940	2940	0
60	20231226	181300	626592470	2940	2940	2940	2940	0
61	20231226	181200	626592470	2940	2940	2940	2940	0
62	20231226	181100	626592470	2940	2940	2940	2940	2184
63	20231226	181000	626592470	2940	2940	2940	2940	0
64	20231226	180900	626592470	2940	2940	2940	2940	0
65	20231226	180800	626592470	2940	2940	2940	2940	0
66	20231226	180700	626592470	2940	2940	2940	2940	0
67	20231226	180600	626592470	2940	2940	2940	2940	0
68	20231226	180500	626592470	2940	2940	2940	2940	0
69	20231226	180400	626592470	2940	2940	2940	2940	0
70	20231226	180300	626592470	2940	2940	2940	2940	0
71	20231226	180200	626592470	2940	2940	2940	2940	0
72	20231226	180100	626592470	2940	2940	2940	2940	0
73	20231226	180000	626592470	2940	2940	2940	2940	0
74	20231226	175900	626592470	2940	2940	2940	2940	0
75	20231226	175800	626592470	2940	2940	2940	2940	0
76	20231226	175700	626592470	2940	2940	2940	2940	0
77	20231226	175600	626592470	2940	2940	2940	2940	0
78	20231226	175500	626592470	2940	2940	2940	2940	0
79	20231226	175400	626592470	2940	2940	2940	2940	0
80	20231226	175300	626592470	2940	2940	2940	2940	0
81	20231226	175200	626592470	2940	2940	2940	2940	0
82	20231226	175100	626592470	2940	2940	2940	2940	0
83	20231226	175000	626592470	2940	2940	2940	2940	0
84	20231226	174900	626592470	2940	2940	2940	2940	0
85	20231226	174800	626592470	2940	2940	2940	2940	0
86	20231226	174700	626592470	2940	2940	2940	2940	0
87	20231226	174600	626592470	2940	2940	2940	2940	0
88	20231226	174500	626592470	2940	2940	2940	2940	0
89	20231226	174400	626592470	2940	2940	2940	2940	0
90	20231226	174300	626592470	2940	2940	2940	2940	0
91	20231226	174200	626592470	2940	2940	2940	2940	0
92	20231226	174100	626592470	2940	2940	2940	2940	2184
93	20231226	174000	626592470	2940	2940	2940	2940	0
94	20231226	173900	626592470	2940	2940	2940	2940	0
95	20231226	173800	626592470	2940	2940	2940	2940	0
96	20231226	173700	626592470	2940	2940	2940	2940	0
97	20231226	173600	626592470	2940	2940	2940	2940	0
98	20231226	173500	626592470	2940	2940	2940	2940	0
99	20231226	173400	626592470	2940	2940	2940	2940	0
100	20231226	173300	626592470	2940	2940	2940	2940	0
101	20231226	173200	626592470	2940	2940	2940	2940	0
102	20231226	173100	626592470	2940	2940	2940	2940	0
103	20231226	173000	626592470	2940	2940	2940	2940	0
104	20231226	172900	626592470	2940	2940	2940	2940	0
105	20231226	172800	626592470	2940	2940	2940	2940	0
106	20231226	172700	626592470	2940	2940	2940	2940	0
107	20231226	172600	626592470	2940	2940	2940	2940	0
108	20231226	172500	626592470	2940	2940	2940	2940	0
109	20231226	172400	626592470	2940	2940	2940	2940	0
110	20231226	172300	626592470	2940	2940	2940	2940	0
111	20231226	172200	626592470	2940	2940	2940	2940	0
112	20231226	172100	626592470	2940	2940	2940	2940	0
113	20231226	172000	626592470	2940	2940	2940	2940	0
114	20231226	171900	626592470	2940	2940	2940	2940	0
115	20231226	171800	626592470	2940	2940	2940	2940	0
116	20231226	171700	626592470	2940	2940	2940	2940	0
117	20231226	171600	626592470	2940	2940	2940	2940	0
118	20231226	171500	626592470	2940	2940	2940	2940	0
119	20231226	171400	626592470	2940	2940	2940	2940	0
120	20231226	171300	626592470	2940	2940	2940	2940	0
121	20231226	171200	626592470	2940	2940	2940	2940	0
122	20231226	171100	626592470	2940	2940	2940	2940	2184
123	20231226	171000	626592470	2940	2940	2940	2940	0
124	20231226	170900	626592470	2940	2940	2940	2940	0
125	20231226	170800	626592470	2940	2940	2940	2940	0
126	20231226	170700	626592470	2940	2940	2940	2940	0
127	20231226	170600	626592470	2940	2940	2940	2940	0
128	20231226	170500	626592470	2940	2940	2940	2940	0
129	20231226	170400	626592470	2940	2940	2940	2940	0
130	20231226	170300	626592470	2940	2940	2940	2940	0
131	20231226	170200	626592470	2940	2940	2940	2940	0
132	20231226	170100	626592470	2940	2940	2940	2940	0
133	20231226	170000	626592470	2940	2940	2940	2940	0
134	20231226	165900	626592470	2940	2940	2940	2940	0
135	20231226	165800	626592470	2940	2940	2940	2940	0
136	20231226	165700	626592470	2940	2940	2940	2940	0
137	20231226	165600	626592470	2940	2940	2940	2940	0
138	20231226	165500	626592470	2940	2940	2940	2940	0
139	20231226	165400	626592470	2940	2940	2940	2940	0
140	20231226	165300	626592470	2940	2940	2940	2940	0
141	20231226	165200	626592470	2940	2940	2940	2940	0
142	20231226	165100	626592470	2940	2940	2940	2940	0
143	20231226	165000	626592470	2940	2940	2940	2940	0
144	20231226	164900	626592470	2940	2940	2940	2940	0
145	20231226	164800	626592470	2940	2940	2940	2940	0
146	20231226	164700	626592470	2940	2940	2940	2940	0
147	20231226	164600	626592470	2940	2940	2940	2940	0
148	20231226	164500	626592470	2940	2940	2940	2940	0
149	20231226	164400	626592470	2940	2940	2940	2940	0
150	20231226	164300	626592470	2940	2940	2940	2940	0
151	20231226	164200	626592470	2940	2940	2940	2940	0
152	20231226	164100	626592470	2940	2940	2940	2940	2184
153	20231226	164000	626592470	2940	2940	2940	2940	0
154	20231226	163900	626592470	2940	2940	2940	2940	0
155	20231226	163800	626592470	2940	2940	2940	2940	0
156	20231226	163700	626592470	2940	2940	2940	2940	0
157	20231226	163600	626592470	2940	2940	2940	2940	0
158	20231226	163500	626592470	2940	2940	2940	2940	0
159	20231226	163400	626592470	2940	2940	2940	2940	0
160	20231226	163300	626592470	2940	2940	2940	2940	0
161	20231226	163200	626592470	2940	2940	2940	2940	0
162	20231226	163100	626592470	2940	2940	2940	2940	0
163	20231226	163000	626592470	2940	2940	2940	2940	0
164	20231226	162900	626592470	2940	2940	2940	2940	0
165	20231226	162800	626592470	2940	2940	2940	2940	0
166	20231226	162700	626592470	2940	2940	2940	2940	0
167	20231226	162600	626592470	2940	2940	2940	2940	0
168	20231226	162500	626592470	2940	2940	2940	2940	0
169	20231226	162400	626592470	2940	2940	2940	2940	0
170	20231226	162300	626592470	2940	2940	2940	2940	0
171	20231226	162200	626592470	2940	2940	2940	2940	0
172	20231226	162100	626592470	2940	2940	2940	2940	0
173	20231226	162000	626592470	2940	2940	2940	2940	0
174	20231226	161900	626592470	2940	2940	2940	2940	0
175	20231226	161800	626592470	2940	2940	2940	2940	0
176	20231226	161700	626592470	2940	2940	2940	2940	0
177	20231226	161600	626592470	2940	2940	2940	2940	0
178	20231226	161500	626592470	2940	2940	2940	2940	0
179	20231226	161400	626592470	2940	2940	2940	2940	0
180	20231226	161300	626592470	2940	2940	2940	2940	0
181	20231226	161200	626592470	2940	2940	2940	2940	0
182	20231226	161100	626592470	2940	2940	2940	2940	2184
183	20231226	161000	626592470	2940	2940	2940	2940	0
184	20231226	160900	626592470	2940	2940	2940	2940	0
185	20231226	160800	626592470	2940	2940	2940	2940	0
186	20231226	160700	626592470	2940	2940	2940	2940	0
187	20231226	160600	626592470	2940	2940	2940	2940	0
188	20231226	160500	626592470	2940	2940	2940	2940	0
189	20231226	160400	626592470	2940	2940	2940	2940	0
190	20231226	160300	626592470	2940	2940	2940	2940	0
191	20231226	160200	626592470	2940	2940	2940	2940	0
192	20231226	160100	626592470	2940	2940	2940	2940	0
193	20231226	160000	626592470	2940	2940	2940	2940	0
194	20231226	155900	626592470	2940	2940	2940	2940	0
195	20231226	155800	626592470	2940	2940	2940	2940	0
196	20231226	155700	626592470	2940	2940	2940	2940	0
197	20231226	155600	626592470	2940	2940	2940	2940	0
198	20231226	155500	626592470	2940	2940	2940	2940	0
199	20231226	155400	626592470	2940	2940	2940	2940	0
200	20231226	155300	626592470	2940	2940	2940	2940	0
201	20231226	155200	626592470	2940	2940	2940	2940	0
202	20231226	155100	626592470	2940	2940	2940	2940	0
203	20231226	155000	626592470	2940	2940	2940	2940	0
204	20231226	154900	626592470	2940	2940	2940	2940	0
205	20231226	154800	626592470	2940	2940	2940	2940	0
206	20231226	154700	626592470	2940	2940	2940	2940	0
207	20231226	154600	626592470	2940	2940	2940	2940	0
208	20231226	154500	626592470	2940	2940	2940	2940	0
209	20231226	154400	626592470	2940	2940	2940	2940	0
210	20231226	154300	626592470	2940	2940	2940	2940	0
211	20231226	154200	626592470	2940	2940	2940	2940	0
212	20231226	154100	626592470	2940	2940	2940	2940	2184
213	20231226	154000	626592470	2940	2940	2940	2940	0
214	20231226	153900	626592470	2940	2940	2940	2940	0
215	20231226	153800	626592470	2940	2940	2940	2940	0
216	20231226	153700	626592470	2940	2940	2940	2940	0
217	20231226	153600	626592470	2940	2940	2940	2940	0
218	20231226	153500	626592470	2940	2940	2940	2940	0
219	20231226	153400	626592470	2940	2940	2940	2940	0
220	20231226	153300	626592470	2940	2940	2940	2940	0
221	20231226	153200	626592470	2940	2940	2940	2940	0
222	20231226	153100	626592470	2940	2940	2940	2940	0
223	20231226	153000	626592470	2940	2940	2940	2940	2184
224	20231226	152900	620171510	2945	2945	2945	2945	0
225	20231226	152800	620171510	2945	2945	2945	2945	0
226	20231226	152700	620171510	2945	2945	2945	2945	0
227	20231226	152600	620171510	2945	2945	2945	2945	0
228	20231226	152500	620171510	2945	2945	2945	2945	0
229	20231226	152400	620171510	2945	2945	2945	2945	0
230	20231226	152300	620171510	2945	2945	2945	2945	0
231	20231226	152200	620171510	2945	2945	2945	2945	0
232	20231226	152100	620171510	2945	2945	2945	2945	0
233	20231226	152000	620171510	2945	2945	2945	2945	0
234	20231226	151900	620171510	2945	2935	2945	2920	540
235	20231226	151800	618590495	2945	2945	2945	2945	0
236	20231226	151700	618590495	2945	2945	2945	2945	0
237	20231226	151600	618590495	2945	2930	2950	2920	844
238	20231226	151500	616117450	2950	2920	2950	2920	131
239	20231226	151400	615734750	2920	2925	2925	2920	130
240	20231226	151300	615355000	2925	2920	2925	2915	904
241	20231226	151200	612719695	2920	2920	2920	2920	7
242	20231226	151100	612699255	2920	2920	2920	2920	0
243	20231226	151000	612699255	2920	2925	2925	2920	2
244	20231226	150900	612693410	2920	2920	2920	2920	53
245	20231226	150800	612538650	2920	2920	2920	2920	1
246	20231226	150700	612535730	2925	2925	2925	2925	40
247	20231226	150600	612418730	2925	2920	2925	2920	680
248	20231226	150500	610431295	2920	2920	2920	2920	0
249	20231226	150400	610431295	2920	2920	2920	2920	699
250	20231226	150300	608390215	2925	2925	2925	2925	0
251	20231226	150200	608390215	2925	2925	2925	2925	0
252	20231226	150100	608390215	2925	2925	2925	2925	1
253	20231226	150000	608387290	2925	2925	2925	2925	0
254	20231226	145900	608387290	2925	2925	2925	2925	0
255	20231226	145800	608387290	2925	2925	2925	2925	1
256	20231226	145700	608384365	2910	2920	2920	2910	1500
257	20231226	145600	604014015	2925	2925	2925	2925	20
258	20231226	145500	603955515	2925	2925	2925	2925	2
259	20231226	145400	603949665	2920	2930	2930	2920	922
260	20231226	145300	601255910	2930	2930	2930	2930	0
261	20231226	145200	601255910	2930	2930	2930	2930	0
262	20231226	145100	601255910	2930	2930	2930	2930	0
263	20231226	145000	601255910	2930	2930	2930	2930	0
264	20231226	144900	601255910	2930	2930	2930	2930	0
265	20231226	144800	601255910	2930	2930	2930	2930	11
266	20231226	144700	601223680	2925	2925	2925	2925	0
267	20231226	144600	601223680	2925	2925	2925	2925	0
268	20231226	144500	601223680	2925	2925	2925	2925	0
269	20231226	144400	601223680	2925	2925	2925	2925	58
270	20231226	144300	601054030	2925	2925	2925	2925	0
271	20231226	144200	601054030	2925	2925	2925	2925	4
272	20231226	144100	601042330	2920	2920	2920	2920	0
273	20231226	144000	601042330	2920	2920	2920	2920	0
274	20231226	143900	601042330	2920	2920	2920	2920	0
275	20231226	143800	601042330	2920	2920	2920	2920	1
276	20231226	143700	601039410	2925	2925	2925	2925	0
277	20231226	143600	601039410	2925	2915	2925	2910	2035
278	20231226	143500	595115120	2915	2915	2915	2915	0
279	20231226	143400	595115120	2915	2915	2915	2915	1590
280	20231226	143300	590480270	2925	2925	2925	2925	0
281	20231226	143200	590480270	2925	2925	2925	2925	0
282	20231226	143100	590480270	2925	2925	2925	2925	0
283	20231226	143000	590480270	2925	2925	2925	2925	4
284	20231226	142900	590468570	2925	2915	2925	2915	74
285	20231226	142800	590252850	2915	2915	2915	2915	0
286	20231226	142700	590252850	2915	2915	2915	2915	0
287	20231226	142600	590252850	2915	2925	2925	2915	2005
288	20231226	142500	584406700	2915	2920	2920	2915	934
289	20231226	142400	581682750	2920	2920	2920	2920	1
290	20231226	142300	581679830	2920	2925	2925	2920	2
291	20231226	142200	581673985	2925	2930	2930	2925	3
292	20231226	142100	581665205	2925	2925	2925	2925	985
293	20231226	142000	578784080	2930	2925	2930	2925	88
294	20231226	141900	578526670	2925	2925	2925	2925	1
295	20231226	141800	578523745	2915	2915	2915	2915	0
296	20231226	141700	578523745	2915	2915	2915	2915	12
297	20231226	141600	578488765	2920	2925	2925	2920	2752
298	20231226	141500	570451420	2930	2930	2930	2930	1709
299	20231226	141400	565444050	2930	2930	2930	2930	0
300	20231226	141300	565444050	2930	2930	2930	2930	0
301	20231226	141200	565444050	2930	2930	2930	2930	0
302	20231226	141100	565444050	2930	2930	2930	2930	1000
303	20231226	141000	562514050	2940	2940	2940	2940	0
304	20231226	140900	562514050	2940	2940	2940	2925	414
305	20231226	140800	561299890	2940	2940	2965	2940	1100
306	20231226	140700	558062915	2945	2945	2945	2945	0
307	20231226	140600	558062915	2945	2945	2945	2945	0
308	20231226	140500	558062915	2945	2945	2945	2945	1
309	20231226	140400	558059970	2930	2930	2930	2930	150
310	20231226	140300	557620470	2925	2925	2925	2925	0
311	20231226	140200	557620470	2925	2930	2930	2925	711
312	20231226	140100	555540730	2950	2930	2950	2925	2807
313	20231226	140000	547320320	2940	2945	2945	2940	3
314	20231226	135900	547311495	2950	2950	2950	2950	0
315	20231226	135800	547311495	2950	2950	2950	2950	13
316	20231226	135700	547273145	2955	2955	2955	2955	873
317	20231226	135600	544693430	2955	2955	2955	2955	0
318	20231226	135500	544693430	2955	2955	2955	2955	537
319	20231226	135400	543106595	2955	2950	2955	2935	1545
320	20231226	135300	538571920	2955	2955	2955	2955	1
321	20231226	135200	538568965	2955	2955	2955	2955	0
322	20231226	135100	538568965	2955	2960	2965	2955	115
323	20231226	135000	538228565	2960	2960	2960	2960	1
324	20231226	134900	538225605	2935	2935	2935	2935	0
325	20231226	134800	538225605	2935	2940	2940	2935	361
326	20231226	134700	537165360	2940	2945	2945	2940	585
327	20231226	134600	535445290	2945	2945	2945	2945	0
328	20231226	134500	535445290	2945	2945	2945	2945	600
329	20231226	134400	533678290	2945	2945	2945	2945	0
330	20231226	134300	533678290	2945	2945	2945	2945	10
331	20231226	134200	533648840	2945	2945	2945	2945	1185
332	20231226	134100	530159015	2945	2965	2965	2935	2544
333	20231226	134000	522674410	2965	2965	2965	2965	261
334	20231226	133900	521900545	2965	2975	2975	2955	635
335	20231226	133800	520018570	2980	2980	2980	2980	0
336	20231226	133700	520018570	2980	2975	2980	2965	244
337	20231226	133600	519293570	2980	2970	2980	2965	4451
338	20231226	133500	506059715	2965	2950	2970	2950	151
339	20231226	133400	505612670	2950	2950	2950	2950	0
340	20231226	133300	505612670	2950	2950	2950	2950	0
341	20231226	133200	505612670	2950	2960	2970	2950	4660
342	20231226	133100	491802340	2960	2955	2965	2955	4218
343	20231226	133000	479318120	2955	2950	2955	2950	2140
344	20231226	132900	473003420	2950	2950	2950	2950	100
345	20231226	132800	472708420	2940	2940	2940	2940	6
346	20231226	132700	472690780	2940	2940	2940	2940	0
347	20231226	132600	472690780	2940	2950	2950	2940	998
348	20231226	132500	469756650	2945	2945	2945	2945	65
349	20231226	132400	469565225	2950	2950	2950	2950	151
350	20231226	132300	469119775	2945	2945	2945	2945	0
351	20231226	132200	469119775	2945	2945	2945	2945	0
352	20231226	132100	469119775	2945	2945	2945	2945	2
353	20231226	132000	469113885	2945	2945	2945	2945	0
354	20231226	131900	469113885	2945	2945	2945	2945	0
355	20231226	131800	469113885	2945	2945	2945	2945	426
356	20231226	131700	467859315	2945	2945	2945	2945	0
357	20231226	131600	467859315	2945	2945	2945	2945	577
358	20231226	131500	466160050	2955	2955	2955	2955	0
359	20231226	131400	466160050	2955	2955	2955	2950	114
360	20231226	131300	465823740	2955	2950	2955	2950	20
361	20231226	131200	465764735	2950	2950	2950	2950	0
362	20231226	131100	465764735	2950	2950	2950	2950	7
363	20231226	131000	465744085	2945	2945	2945	2945	0
364	20231226	130900	465744085	2945	2945	2945	2945	3001
365	20231226	130800	456906140	2950	2950	2950	2950	26
366	20231226	130700	456829440	2940	2940	2940	2940	1
367	20231226	130600	456826500	2940	2940	2940	2940	42
368	20231226	130500	456703020	2950	2940	2950	2940	1568
369	20231226	130400	452093090	2940	2940	2940	2940	0
370	20231226	130300	452093090	2940	2940	2940	2940	0
371	20231226	130200	452093090	2940	2940	2940	2940	50
372	20231226	130100	451946090	2940	2945	2945	2940	51
373	20231226	130000	451796145	2940	2940	2940	2940	1
374	20231226	125900	451793205	2935	2955	2955	2935	4604
375	20231226	125800	438266080	2950	2950	2950	2950	0
376	20231226	125700	438266080	2950	2950	2950	2950	700
377	20231226	125600	436201080	2950	2950	2950	2950	79
378	20231226	125500	435968030	2950	2950	2950	2950	0
379	20231226	125400	435968030	2950	2955	2955	2950	1390
380	20231226	125300	431866275	2955	2955	2955	2955	250
381	20231226	125200	431127525	2955	2955	2955	2955	0
382	20231226	125100	431127525	2955	2955	2955	2955	88
383	20231226	125000	430867485	2960	2960	2960	2960	1215
384	20231226	124900	427271085	2965	2965	2965	2965	0
385	20231226	124800	427271085	2965	2965	2965	2965	1503
386	20231226	124700	422814690	2965	2965	2965	2965	0
387	20231226	124600	422814690	2965	2965	2965	2965	4
388	20231226	124500	422802830	2970	2970	2970	2965	620
389	20231226	124400	420963930	2975	2975	2975	2975	0
390	20231226	124300	420963930	2975	2970	2975	2970	2126
391	20231226	124200	414643055	2970	2970	2970	2970	5
392	20231226	124100	414628205	2960	2960	2960	2960	37
393	20231226	124000	414518685	2960	2975	2975	2960	2
394	20231226	123900	414512750	2975	2975	2975	2975	995
395	20231226	123800	411552625	2970	2970	2975	2955	2586
396	20231226	123700	403868680	2970	2970	2970	2970	1022
397	20231226	123600	400833340	2970	2965	2970	2955	1681
398	20231226	123500	395857195	2965	2950	2965	2950	1487
399	20231226	123400	391454610	2950	2950	2950	2950	0
400	20231226	123300	391454610	2950	2950	2950	2950	0
401	20231226	123200	391454610	2950	2950	2950	2950	1
402	20231226	123100	391451660	2955	2950	2955	2950	92
403	20231226	123000	391180255	2940	2940	2940	2940	28
404	20231226	122900	391097935	2940	2945	2945	2940	2539
405	20231226	122800	383631260	2950	2950	2950	2950	714
406	20231226	122700	381524960	2955	2955	2955	2955	0
407	20231226	122600	381524960	2955	2950	2955	2950	98
408	20231226	122500	381235845	2955	2955	2955	2955	715
409	20231226	122400	379123020	2960	2960	2960	2960	300
410	20231226	122300	378235020	2960	2960	2960	2960	0
411	20231226	122200	378235020	2960	2960	2960	2960	4
412	20231226	122100	378223180	2955	2955	2955	2955	0
413	20231226	122000	378223180	2955	2955	2955	2955	1000
414	20231226	121900	375268180	2960	2960	2960	2960	40
415	20231226	121800	375149780	2960	2960	2960	2960	95
416	20231226	121700	374868580	2960	2960	2960	2960	4
417	20231226	121600	374856740	2955	2955	2955	2955	193
418	20231226	121500	374286425	2960	2960	2960	2960	600
419	20231226	121400	372510425	2960	2960	2960	2960	500
420	20231226	121300	371030425	2955	2955	2955	2955	17
421	20231226	121200	370980190	2960	2960	2960	2960	103
422	20231226	121100	370675310	2960	2960	2960	2960	0
423	20231226	121000	370675310	2960	2960	2960	2960	0
424	20231226	120900	370675310	2960	2960	2960	2960	0
425	20231226	120800	370675310	2960	2960	2960	2960	0
426	20231226	120700	370675310	2960	2960	2960	2960	0
427	20231226	120600	370675310	2960	2955	2960	2955	235
428	20231226	120500	369979725	2955	2955	2955	2955	281
429	20231226	120400	369149370	2955	2955	2955	2955	0
430	20231226	120300	369149370	2955	2955	2955	2955	10
431	20231226	120200	369119820	2960	2960	2960	2960	404
432	20231226	120100	367923980	2960	2960	2960	2960	214
433	20231226	120000	367290540	2960	2960	2965	2960	3165
434	20231226	115900	357922135	2955	2960	2960	2955	638
435	20231226	115800	356036155	2955	2955	2955	2955	1119
436	20231226	115700	352729510	2960	2960	2960	2960	1190
437	20231226	115600	349207110	2960	2955	2960	2955	983
438	20231226	115500	346300855	2955	2935	2955	2935	3220
439	20231226	115400	336817140	2930	2930	2930	2920	2017
440	20231226	115300	330921480	2925	2925	2925	2925	10
441	20231226	115200	330892230	2930	2930	2930	2930	115
442	20231226	115100	330555280	2930	2930	2930	2930	47
443	20231226	115000	330417570	2930	2930	2930	2930	20
444	20231226	114900	330358970	2925	2925	2925	2925	174
445	20231226	114800	329850020	2925	2925	2925	2925	186
446	20231226	114700	329305970	2925	2925	2925	2925	220
447	20231226	114600	328662470	2930	2930	2930	2930	1
448	20231226	114500	328659540	2925	2925	2925	2925	0
449	20231226	114400	328659540	2925	2925	2925	2925	0
450	20231226	114300	328659540	2925	2930	2930	2925	520
451	20231226	114200	327136040	2935	2935	2935	2935	0
452	20231226	114100	327136040	2935	2935	2935	2935	0
453	20231226	114000	327136040	2935	2935	2935	2935	0
454	20231226	113900	327136040	2935	2935	2935	2935	50
455	20231226	113800	326989290	2930	2930	2930	2930	0
456	20231226	113700	326989290	2930	2930	2930	2930	296
457	20231226	113600	326122010	2930	2925	2930	2925	306
458	20231226	113500	325225995	2925	2925	2925	2925	5
459	20231226	113400	325211370	2925	2925	2925	2925	20
460	20231226	113300	325152870	2925	2920	2925	2920	8
461	20231226	113200	325129490	2915	2915	2915	2915	0
462	20231226	113100	325129490	2915	2920	2920	2915	2161
463	20231226	113000	318824725	2920	2920	2920	2920	1139
464	20231226	112900	315498845	2920	2920	2920	2920	0
465	20231226	112800	315498845	2920	2920	2920	2920	81
466	20231226	112700	315262325	2915	2915	2915	2915	0
467	20231226	112600	315262325	2915	2915	2915	2915	0
468	20231226	112500	315262325	2915	2915	2915	2915	0
469	20231226	112400	315262325	2915	2915	2915	2915	0
470	20231226	112300	315262325	2915	2915	2915	2915	110
471	20231226	112200	314941675	2915	2915	2915	2915	0
472	20231226	112100	314941675	2915	2920	2920	2915	140
473	20231226	112000	314533070	2920	2925	2930	2920	553
474	20231226	111900	312912945	2930	2935	2935	2930	2161
475	20231226	111800	306576430	2940	2945	2945	2940	1160
476	20231226	111700	303166025	2945	2945	2945	2945	0
477	20231226	111600	303166025	2945	2950	2950	2945	3177
478	20231226	111500	293804835	2945	2945	2950	2940	5494
479	20231226	111400	277616330	2940	2930	2940	2930	1276
480	20231226	111300	273868690	2925	2920	2925	2915	3655
481	20231226	111200	263178495	2915	2915	2915	2915	150
482	20231226	111100	262741245	2915	2905	2915	2905	2060
483	20231226	111000	256746135	2900	2900	2900	2900	1217
484	20231226	110900	253216835	2900	2900	2900	2900	0
485	20231226	110800	253216835	2900	2900	2900	2900	0
486	20231226	110700	253216835	2900	2900	2900	2900	5
487	20231226	110600	253202335	2895	2895	2895	2895	696
488	20231226	110500	251187415	2895	2895	2895	2895	0
489	20231226	110400	251187415	2895	2895	2895	2895	5
490	20231226	110300	251172940	2890	2890	2890	2890	440
491	20231226	110200	249901340	2895	2890	2895	2890	1146
492	20231226	110100	246588900	2895	2895	2895	2895	100
493	20231226	110000	246299400	2895	2895	2895	2895	36
494	20231226	105900	246195180	2890	2890	2890	2890	0
495	20231226	105800	246195180	2890	2890	2890	2890	1300
496	20231226	105700	242438180	2895	2895	2895	2895	671
497	20231226	105600	240495635	2900	2900	2900	2900	1
498	20231226	105500	240492735	2900	2900	2900	2900	0
499	20231226	105400	240492735	2900	2900	2900	2900	0
500	20231226	105300	240492735	2900	2900	2900	2900	122
501	20231226	105200	240138935	2905	2900	2905	2900	52
502	20231226	105100	239988125	2900	2905	2905	2900	1652
503	20231226	105000	235193080	2905	2905	2905	2905	11
504	20231226	104900	235161125	2905	2910	2910	2905	176
505	20231226	104800	234649160	2910	2910	2910	2910	0
506	20231226	104700	234649160	2910	2910	2910	2910	100
507	20231226	104600	234358160	2910	2905	2910	2905	90
508	20231226	104500	234096705	2900	2900	2900	2900	0
509	20231226	104400	234096705	2900	2900	2900	2900	188
510	20231226	104300	233551505	2910	2910	2910	2910	0
511	20231226	104200	233551505	2910	2910	2910	2910	5
512	20231226	104100	233536955	2900	2900	2900	2900	0
513	20231226	104000	233536955	2900	2900	2900	2900	2
514	20231226	103900	233531155	2915	2910	2915	2900	25
515	20231226	103800	233458500	2910	2900	2910	2900	319
516	20231226	103700	232533180	2900	2900	2900	2900	0
517	20231226	103600	232533180	2900	2900	2900	2900	79
518	20231226	103500	232304080	2910	2910	2910	2910	2690
519	20231226	103400	224476180	2910	2910	2910	2910	0
520	20231226	103300	224476180	2910	2905	2910	2905	70
521	20231226	103200	224272580	2915	2910	2915	2910	15
522	20231226	103100	224228905	2910	2915	2915	2900	1472
523	20231226	103000	219949615	2915	2910	2915	2910	1010
524	20231226	102900	217005515	2910	2910	2910	2910	3093
525	20231226	102800	208004885	2910	2905	2910	2905	293
526	20231226	102700	207153710	2900	2900	2900	2900	216
527	20231226	102600	206527310	2900	2900	2900	2900	781
528	20231226	102500	204262410	2900	2900	2900	2900	98
529	20231226	102400	203978210	2900	2900	2900	2900	10
530	20231226	102300	203949210	2900	2900	2900	2900	0
531	20231226	102200	203949210	2900	2895	2900	2895	740
532	20231226	102100	201806585	2895	2895	2895	2895	10
533	20231226	102000	201777635	2895	2890	2895	2890	242
534	20231226	101900	201078235	2890	2890	2890	2890	42
535	20231226	101800	200956855	2890	2890	2890	2890	8
536	20231226	101700	200933735	2895	2895	2895	2895	0
537	20231226	101600	200933735	2895	2890	2895	2890	1627
538	20231226	101500	196224590	2890	2890	2890	2890	100
539	20231226	101400	195935590	2895	2895	2895	2890	14
540	20231226	101300	195895115	2890	2890	2890	2880	668
541	20231226	101200	193966325	2890	2890	2895	2885	54
542	20231226	101100	193810280	2885	2885	2885	2885	12
543	20231226	101000	193775660	2880	2880	2880	2880	1
544	20231226	100900	193772780	2890	2890	2890	2890	0
545	20231226	100800	193772780	2890	2890	2890	2890	0
546	20231226	100700	193772780	2890	2890	2890	2890	6
547	20231226	100600	193755440	2890	2885	2890	2885	518
548	20231226	100500	192260510	2870	2870	2870	2870	38
549	20231226	100400	192151450	2880	2880	2880	2880	100
550	20231226	100300	191863450	2885	2875	2885	2875	1310
551	20231226	100200	188086130	2880	2860	2880	2860	1970
552	20231226	100100	182451870	2860	2860	2860	2860	309
553	20231226	100000	181568130	2860	2860	2860	2860	11
554	20231226	095900	181536670	2860	2860	2860	2860	22
555	20231226	095800	181473750	2860	2860	2860	2860	22
556	20231226	095700	181410830	2860	2860	2880	2855	797
557	20231226	095600	179130905	2860	2865	2865	2860	522
558	20231226	095500	177637115	2860	2860	2875	2860	1026
559	20231226	095400	174702695	2860	2860	2860	2860	22
560	20231226	095300	174639775	2860	2860	2860	2860	11
561	20231226	095200	174608315	2860	2865	2865	2860	432
562	20231226	095100	173372425	2865	2860	2865	2860	22
563	20231226	095000	173309450	2860	2860	2880	2860	1640
564	20231226	094900	168602580	2860	2860	2865	2860	540
565	20231226	094800	167056300	2860	2870	2870	2860	812
566	20231226	094700	164729750	2865	2865	2865	2865	59
567	20231226	094600	164560715	2865	2865	2865	2865	22
568	20231226	094500	164497685	2865	2865	2865	2865	22
569	20231226	094400	164434655	2860	2860	2860	2860	41
570	20231226	094300	164317395	2880	2860	2880	2855	1555
571	20231226	094200	159869990	2860	2860	2880	2860	4023
572	20231226	094100	148364190	2860	2870	2880	2860	654
573	20231226	094000	146485265	2880	2870	2880	2860	88
574	20231226	093900	146232760	2865	2860	2865	2860	126
575	20231226	093800	145871880	2865	2865	2865	2865	601
576	20231226	093700	144150015	2860	2860	2865	2860	23
577	20231226	093600	144084230	2860	2860	2860	2860	721
578	20231226	093500	142022170	2860	2860	2865	2860	1810
579	20231226	093400	136837830	2865	2860	2865	2860	322
580	20231226	093300	135915410	2865	2865	2865	2860	2144
581	20231226	093200	129773550	2865	2875	2880	2865	2036
582	20231226	093100	123927745	2875	2875	2875	2875	24
583	20231226	093000	123858745	2875	2880	2880	2870	25
584	20231226	092900	123786875	2885	2885	2885	2885	50
585	20231226	092800	123642625	2885	2880	2885	2880	358
586	20231226	092700	122610085	2880	2880	2880	2875	354
587	20231226	092600	121590580	2880	2875	2885	2870	1959
588	20231226	092500	115961935	2875	2870	2875	2870	201
589	20231226	092400	115385060	2870	2870	2875	2870	3076
590	20231226	092300	106551170	2875	2875	2875	2875	0
591	20231226	092200	106551170	2875	2875	2875	2870	999
592	20231226	092100	103681405	2875	2875	2875	2875	37
593	20231226	092000	103575030	2875	2880	2880	2875	3062
594	20231226	091900	94768685	2885	2885	2885	2885	1
595	20231226	091800	94765800	2875	2875	2875	2875	0
596	20231226	091700	94765800	2875	2875	2875	2875	0
597	20231226	091600	94765800	2875	2880	2880	2875	194
598	20231226	091500	94207650	2890	2880	2890	2865	5048
599	20231226	091400	79715615	2880	2890	2890	2880	537
600	20231226	091300	78166370	2895	2895	2895	2885	39
601	20231226	091200	78053790	2895	2895	2895	2890	3026
602	20231226	091100	69308155	2895	2900	2900	2895	1932
603	20231226	091000	63714870	2900	2900	2900	2900	227
604	20231226	090900	63056570	2900	2900	2900	2900	11
605	20231226	090800	63024670	2905	2905	2905	2905	22
606	20231226	090700	62960760	2890	2895	2895	2890	1124
607	20231226	090600	59706785	2895	2895	2895	2895	255
608	20231226	090500	58968560	2895	2915	2915	2890	393
609	20231226	090400	57831690	2915	2905	2915	2900	1974
610	20231226	090300	52097170	2910	2915	2915	2910	1557
611	20231226	090200	47562745	2910	2930	2940	2910	3752
612	20231226	090100	36598235	2930	2930	2960	2930	493
613	20231226	090000	35150745	2925	2965	2965	2925	9523