KissMeData/043370/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	192400	444200140	9810	9810	9810	9810	457
3	20231226	192300	444200140	9810	9810	9810	9810	0
4	20231226	192200	444200140	9810	9810	9810	9810	0
5	20231226	192100	444200140	9810	9810	9810	9810	0
6	20231226	192000	444200140	9810	9810	9810	9810	0
7	20231226	191900	444200140	9810	9810	9810	9810	0
8	20231226	191800	444200140	9810	9810	9810	9810	0
9	20231226	191700	444200140	9810	9810	9810	9810	0
10	20231226	191600	444200140	9810	9810	9810	9810	0
11	20231226	191500	444200140	9810	9810	9810	9810	0
12	20231226	191400	444200140	9810	9810	9810	9810	0
13	20231226	191300	444200140	9810	9810	9810	9810	0
14	20231226	191200	444200140	9810	9810	9810	9810	0
15	20231226	191100	444200140	9810	9810	9810	9810	0
16	20231226	191000	444200140	9810	9810	9810	9810	0
17	20231226	190900	444200140	9810	9810	9810	9810	0
18	20231226	190800	444200140	9810	9810	9810	9810	0
19	20231226	190700	444200140	9810	9810	9810	9810	0
20	20231226	190600	444200140	9810	9810	9810	9810	0
21	20231226	190500	444200140	9810	9810	9810	9810	0
22	20231226	190400	444200140	9810	9810	9810	9810	0
23	20231226	190300	444200140	9810	9810	9810	9810	0
24	20231226	190200	444200140	9810	9810	9810	9810	0
25	20231226	190100	444200140	9810	9810	9810	9810	0
26	20231226	190000	444200140	9810	9810	9810	9810	0
27	20231226	185900	444200140	9810	9810	9810	9810	0
28	20231226	185800	444200140	9810	9810	9810	9810	0
29	20231226	185700	444200140	9810	9810	9810	9810	0
30	20231226	185600	444200140	9810	9810	9810	9810	0
31	20231226	185500	444200140	9810	9810	9810	9810	0
32	20231226	185400	444200140	9810	9810	9810	9810	457
33	20231226	185300	444200140	9810	9810	9810	9810	0
34	20231226	185200	444200140	9810	9810	9810	9810	0
35	20231226	185100	444200140	9810	9810	9810	9810	0
36	20231226	185000	444200140	9810	9810	9810	9810	0
37	20231226	184900	444200140	9810	9810	9810	9810	0
38	20231226	184800	444200140	9810	9810	9810	9810	0
39	20231226	184700	444200140	9810	9810	9810	9810	0
40	20231226	184600	444200140	9810	9810	9810	9810	0
41	20231226	184500	444200140	9810	9810	9810	9810	0
42	20231226	184400	444200140	9810	9810	9810	9810	0
43	20231226	184300	444200140	9810	9810	9810	9810	0
44	20231226	184200	444200140	9810	9810	9810	9810	0
45	20231226	184100	444200140	9810	9810	9810	9810	0
46	20231226	184000	444200140	9810	9810	9810	9810	0
47	20231226	183900	444200140	9810	9810	9810	9810	0
48	20231226	183800	444200140	9810	9810	9810	9810	0
49	20231226	183700	444200140	9810	9810	9810	9810	0
50	20231226	183600	444200140	9810	9810	9810	9810	0
51	20231226	183500	444200140	9810	9810	9810	9810	0
52	20231226	183400	444200140	9810	9810	9810	9810	0
53	20231226	183300	444200140	9810	9810	9810	9810	0
54	20231226	183200	444200140	9810	9810	9810	9810	0
55	20231226	183100	444200140	9810	9810	9810	9810	0
56	20231226	183000	444200140	9810	9810	9810	9810	0
57	20231226	182900	444200140	9810	9810	9810	9810	0
58	20231226	182800	444200140	9810	9810	9810	9810	0
59	20231226	182700	444200140	9810	9810	9810	9810	0
60	20231226	182600	444200140	9810	9810	9810	9810	0
61	20231226	182500	444200140	9810	9810	9810	9810	0
62	20231226	182400	444200140	9810	9810	9810	9810	457
63	20231226	182300	444200140	9810	9810	9810	9810	0
64	20231226	182200	444200140	9810	9810	9810	9810	0
65	20231226	182100	444200140	9810	9810	9810	9810	0
66	20231226	182000	444200140	9810	9810	9810	9810	0
67	20231226	181900	444200140	9810	9810	9810	9810	0
68	20231226	181800	444200140	9810	9810	9810	9810	0
69	20231226	181700	444200140	9810	9810	9810	9810	0
70	20231226	181600	444200140	9810	9810	9810	9810	0
71	20231226	181500	444200140	9810	9810	9810	9810	0
72	20231226	181400	444200140	9810	9810	9810	9810	0
73	20231226	181300	444200140	9810	9810	9810	9810	0
74	20231226	181200	444200140	9810	9810	9810	9810	0
75	20231226	181100	444200140	9810	9810	9810	9810	0
76	20231226	181000	444200140	9810	9810	9810	9810	0
77	20231226	180900	444200140	9810	9810	9810	9810	0
78	20231226	180800	444200140	9810	9810	9810	9810	0
79	20231226	180700	444200140	9810	9810	9810	9810	0
80	20231226	180600	444200140	9810	9810	9810	9810	0
81	20231226	180500	444200140	9810	9810	9810	9810	0
82	20231226	180400	444200140	9810	9810	9810	9810	0
83	20231226	180300	444200140	9810	9810	9810	9810	0
84	20231226	180200	444200140	9810	9810	9810	9810	0
85	20231226	180100	444200140	9810	9810	9810	9810	0
86	20231226	180000	444200140	9810	9810	9810	9810	0
87	20231226	175900	444200140	9810	9810	9810	9810	0
88	20231226	175800	444200140	9810	9810	9810	9810	0
89	20231226	175700	444200140	9810	9810	9810	9810	0
90	20231226	175600	444200140	9810	9810	9810	9810	0
91	20231226	175500	444200140	9810	9810	9810	9810	0
92	20231226	175400	444200140	9810	9810	9810	9810	457
93	20231226	175300	444200140	9810	9810	9810	9810	0
94	20231226	175200	444200140	9810	9810	9810	9810	0
95	20231226	175100	444200140	9810	9810	9810	9810	0
96	20231226	175000	444200140	9810	9810	9810	9810	0
97	20231226	174900	444200140	9810	9810	9810	9810	0
98	20231226	174800	444200140	9810	9810	9810	9810	0
99	20231226	174700	444200140	9810	9810	9810	9810	0
100	20231226	174600	444200140	9810	9810	9810	9810	0
101	20231226	174500	444200140	9810	9810	9810	9810	0
102	20231226	174400	444200140	9810	9810	9810	9810	0
103	20231226	174300	444200140	9810	9810	9810	9810	0
104	20231226	174200	444200140	9810	9810	9810	9810	0
105	20231226	174100	444200140	9810	9810	9810	9810	0
106	20231226	174000	444200140	9810	9810	9810	9810	0
107	20231226	173900	444200140	9810	9810	9810	9810	0
108	20231226	173800	444200140	9810	9810	9810	9810	0
109	20231226	173700	444200140	9810	9810	9810	9810	0
110	20231226	173600	444200140	9810	9810	9810	9810	0
111	20231226	173500	444200140	9810	9810	9810	9810	0
112	20231226	173400	444200140	9810	9810	9810	9810	0
113	20231226	173300	444200140	9810	9810	9810	9810	0
114	20231226	173200	444200140	9810	9810	9810	9810	0
115	20231226	173100	444200140	9810	9810	9810	9810	0
116	20231226	173000	444200140	9810	9810	9810	9810	0
117	20231226	172900	444200140	9810	9810	9810	9810	0
118	20231226	172800	444200140	9810	9810	9810	9810	0
119	20231226	172700	444200140	9810	9810	9810	9810	0
120	20231226	172600	444200140	9810	9810	9810	9810	0
121	20231226	172500	444200140	9810	9810	9810	9810	0
122	20231226	172400	444200140	9810	9810	9810	9810	457
123	20231226	172300	444200140	9810	9810	9810	9810	0
124	20231226	172200	444200140	9810	9810	9810	9810	0
125	20231226	172100	444200140	9810	9810	9810	9810	0
126	20231226	172000	444200140	9810	9810	9810	9810	0
127	20231226	171900	444200140	9810	9810	9810	9810	0
128	20231226	171800	444200140	9810	9810	9810	9810	0
129	20231226	171700	444200140	9810	9810	9810	9810	0
130	20231226	171600	444200140	9810	9810	9810	9810	0
131	20231226	171500	444200140	9810	9810	9810	9810	0
132	20231226	171400	444200140	9810	9810	9810	9810	0
133	20231226	171300	444200140	9810	9810	9810	9810	0
134	20231226	171200	444200140	9810	9810	9810	9810	0
135	20231226	171100	444200140	9810	9810	9810	9810	0
136	20231226	171000	444200140	9810	9810	9810	9810	0
137	20231226	170900	444200140	9810	9810	9810	9810	0
138	20231226	170800	444200140	9810	9810	9810	9810	0
139	20231226	170700	444200140	9810	9810	9810	9810	0
140	20231226	170600	444200140	9810	9810	9810	9810	0
141	20231226	170500	444200140	9810	9810	9810	9810	0
142	20231226	170400	444200140	9810	9810	9810	9810	0
143	20231226	170300	444200140	9810	9810	9810	9810	0
144	20231226	170200	444200140	9810	9810	9810	9810	0
145	20231226	170100	444200140	9810	9810	9810	9810	0
146	20231226	170000	444200140	9810	9810	9810	9810	0
147	20231226	165900	444200140	9810	9810	9810	9810	0
148	20231226	165800	444200140	9810	9810	9810	9810	0
149	20231226	165700	444200140	9810	9810	9810	9810	0
150	20231226	165600	444200140	9810	9810	9810	9810	0
151	20231226	165500	444200140	9810	9810	9810	9810	0
152	20231226	165400	444200140	9810	9810	9810	9810	457
153	20231226	165300	444200140	9810	9810	9810	9810	0
154	20231226	165200	444200140	9810	9810	9810	9810	0
155	20231226	165100	444200140	9810	9810	9810	9810	0
156	20231226	165000	444200140	9810	9810	9810	9810	0
157	20231226	164900	444200140	9810	9810	9810	9810	0
158	20231226	164800	444200140	9810	9810	9810	9810	0
159	20231226	164700	444200140	9810	9810	9810	9810	0
160	20231226	164600	444200140	9810	9810	9810	9810	0
161	20231226	164500	444200140	9810	9810	9810	9810	0
162	20231226	164400	444200140	9810	9810	9810	9810	0
163	20231226	164300	444200140	9810	9810	9810	9810	0
164	20231226	164200	444200140	9810	9810	9810	9810	0
165	20231226	164100	444200140	9810	9810	9810	9810	0
166	20231226	164000	444200140	9810	9810	9810	9810	0
167	20231226	163900	444200140	9810	9810	9810	9810	0
168	20231226	163800	444200140	9810	9810	9810	9810	0
169	20231226	163700	444200140	9810	9810	9810	9810	0
170	20231226	163600	444200140	9810	9810	9810	9810	0
171	20231226	163500	444200140	9810	9810	9810	9810	0
172	20231226	163400	444200140	9810	9810	9810	9810	0
173	20231226	163300	444200140	9810	9810	9810	9810	0
174	20231226	163200	444200140	9810	9810	9810	9810	0
175	20231226	163100	444200140	9810	9810	9810	9810	0
176	20231226	163000	444200140	9810	9810	9810	9810	0
177	20231226	162900	444200140	9810	9810	9810	9810	0
178	20231226	162800	444200140	9810	9810	9810	9810	0
179	20231226	162700	444200140	9810	9810	9810	9810	0
180	20231226	162600	444200140	9810	9810	9810	9810	0
181	20231226	162500	444200140	9810	9810	9810	9810	0
182	20231226	162400	444200140	9810	9810	9810	9810	457
183	20231226	162300	444200140	9810	9810	9810	9810	0
184	20231226	162200	444200140	9810	9810	9810	9810	0
185	20231226	162100	444200140	9810	9810	9810	9810	0
186	20231226	162000	444200140	9810	9810	9810	9810	0
187	20231226	161900	444200140	9810	9810	9810	9810	0
188	20231226	161800	444200140	9810	9810	9810	9810	0
189	20231226	161700	444200140	9810	9810	9810	9810	0
190	20231226	161600	444200140	9810	9810	9810	9810	0
191	20231226	161500	444200140	9810	9810	9810	9810	0
192	20231226	161400	444200140	9810	9810	9810	9810	0
193	20231226	161300	444200140	9810	9810	9810	9810	0
194	20231226	161200	444200140	9810	9810	9810	9810	0
195	20231226	161100	444200140	9810	9810	9810	9810	0
196	20231226	161000	444200140	9810	9810	9810	9810	0
197	20231226	160900	444200140	9810	9810	9810	9810	0
198	20231226	160800	444200140	9810	9810	9810	9810	0
199	20231226	160700	444200140	9810	9810	9810	9810	0
200	20231226	160600	444200140	9810	9810	9810	9810	0
201	20231226	160500	444200140	9810	9810	9810	9810	0
202	20231226	160400	444200140	9810	9810	9810	9810	0
203	20231226	160300	444200140	9810	9810	9810	9810	0
204	20231226	160200	444200140	9810	9810	9810	9810	0
205	20231226	160100	444200140	9810	9810	9810	9810	0
206	20231226	160000	444200140	9810	9810	9810	9810	0
207	20231226	155900	444200140	9810	9810	9810	9810	0
208	20231226	155800	444200140	9810	9810	9810	9810	0
209	20231226	155700	444200140	9810	9810	9810	9810	0
210	20231226	155600	444200140	9810	9810	9810	9810	0
211	20231226	155500	444200140	9810	9810	9810	9810	0
212	20231226	155400	444200140	9810	9810	9810	9810	457
213	20231226	155300	444200140	9810	9810	9810	9810	0
214	20231226	155200	444200140	9810	9810	9810	9810	0
215	20231226	155100	444200140	9810	9810	9810	9810	0
216	20231226	155000	444200140	9810	9810	9810	9810	0
217	20231226	154900	444200140	9810	9810	9810	9810	0
218	20231226	154800	444200140	9810	9810	9810	9810	0
219	20231226	154700	444200140	9810	9810	9810	9810	0
220	20231226	154600	444200140	9810	9810	9810	9810	0
221	20231226	154500	444200140	9810	9810	9810	9810	0
222	20231226	154400	444200140	9810	9810	9810	9810	0
223	20231226	154300	444200140	9810	9810	9810	9810	0
224	20231226	154200	444200140	9810	9810	9810	9810	0
225	20231226	154100	444200140	9810	9810	9810	9810	0
226	20231226	154000	444200140	9810	9810	9810	9810	0
227	20231226	153900	444200140	9810	9810	9810	9810	0
228	20231226	153800	444200140	9810	9810	9810	9810	0
229	20231226	153700	444200140	9810	9810	9810	9810	0
230	20231226	153600	444200140	9810	9810	9810	9810	0
231	20231226	153500	444200140	9810	9810	9810	9810	0
232	20231226	153400	444200140	9810	9810	9810	9810	0
233	20231226	153300	444200140	9810	9810	9810	9810	0
234	20231226	153200	444200140	9810	9810	9810	9810	0
235	20231226	153100	444200140	9810	9810	9810	9810	0
236	20231226	153000	444200140	9810	9810	9810	9810	457
237	20231226	152900	439716970	9810	9810	9810	9810	0
238	20231226	152800	439716970	9810	9810	9810	9810	0
239	20231226	152700	439716970	9810	9810	9810	9810	0
240	20231226	152600	439716970	9810	9810	9810	9810	0
241	20231226	152500	439716970	9810	9810	9810	9810	0
242	20231226	152400	439716970	9810	9810	9810	9810	0
243	20231226	152300	439716970	9810	9810	9810	9810	0
244	20231226	152200	439716970	9810	9810	9810	9810	0
245	20231226	152100	439716970	9810	9810	9810	9810	0
246	20231226	152000	439716970	9810	9810	9810	9810	0
247	20231226	151900	439716970	9810	9810	9810	9810	100
248	20231226	151800	438735970	9810	9810	9810	9780	11
249	20231226	151700	438628150	9800	9780	9800	9780	200
250	20231226	151600	436670930	9780	9770	9780	9770	44
251	20231226	151500	436241010	9780	9770	9780	9770	100
252	20231226	151400	435263410	9780	9770	9780	9770	100
253	20231226	151300	434285940	9770	9770	9770	9770	3
254	20231226	151200	434256630	9770	9770	9770	9770	0
255	20231226	151100	434256630	9770	9770	9770	9770	1
256	20231226	151000	434246860	9760	9760	9760	9760	19
257	20231226	150900	434061420	9760	9770	9770	9750	191
258	20231226	150800	432199060	9750	9770	9770	9750	438
259	20231226	150700	427922090	9770	9770	9770	9770	6
260	20231226	150600	427863470	9780	9780	9780	9780	0
261	20231226	150500	427863470	9780	9780	9780	9780	0
262	20231226	150400	427863470	9780	9780	9780	9780	0
263	20231226	150300	427863470	9780	9780	9780	9780	91
264	20231226	150200	426973490	9780	9780	9780	9780	312
265	20231226	150100	423922130	9800	9800	9800	9800	19
266	20231226	150000	423735930	9810	9810	9810	9810	0
267	20231226	145900	423735930	9810	9810	9810	9810	0
268	20231226	145800	423735930	9810	9810	9810	9810	1
269	20231226	145700	423726120	9780	9780	9780	9780	0
270	20231226	145600	423726120	9780	9790	9790	9780	322
271	20231226	145500	420575720	9800	9800	9800	9800	0
272	20231226	145400	420575720	9800	9800	9800	9800	1
273	20231226	145300	420565920	9790	9790	9790	9790	7
274	20231226	145200	420497390	9790	9790	9790	9790	39
275	20231226	145100	420115580	9790	9790	9790	9790	113
276	20231226	145000	419009310	9800	9800	9800	9800	0
277	20231226	144900	419009310	9800	9800	9800	9800	171
278	20231226	144800	417333510	9800	9810	9810	9800	1188
279	20231226	144700	405681130	9820	9820	9820	9820	0
280	20231226	144600	405681130	9820	9820	9820	9820	0
281	20231226	144500	405681130	9820	9830	9830	9820	468
282	20231226	144400	401085360	9830	9830	9830	9830	0
283	20231226	144300	401085360	9830	9830	9830	9830	23
284	20231226	144200	400859270	9840	9840	9840	9840	0
285	20231226	144100	400859270	9840	9840	9840	9840	0
286	20231226	144000	400859270	9840	9840	9840	9840	0
287	20231226	143900	400859270	9840	9840	9840	9840	0
288	20231226	143800	400859270	9840	9840	9840	9840	0
289	20231226	143700	400859270	9840	9840	9840	9840	0
290	20231226	143600	400859270	9840	9840	9840	9840	4
291	20231226	143500	400819910	9820	9820	9820	9820	0
292	20231226	143400	400819910	9820	9820	9820	9820	120
293	20231226	143300	399641510	9840	9840	9840	9840	8
294	20231226	143200	399562790	9840	9840	9840	9840	0
295	20231226	143100	399562790	9840	9820	9840	9820	235
296	20231226	143000	397253070	9840	9840	9840	9830	502
297	20231226	142900	392318390	9840	9840	9840	9840	9
298	20231226	142800	392229830	9830	9830	9830	9830	8
299	20231226	142700	392151190	9830	9830	9830	9830	60
300	20231226	142600	391561390	9840	9850	9850	9840	316
301	20231226	142500	388451860	9850	9850	9850	9850	9
302	20231226	142400	388363210	9850	9850	9850	9850	9
303	20231226	142300	388274560	9850	9850	9850	9850	15
304	20231226	142200	388126810	9850	9850	9850	9850	10
305	20231226	142100	388028310	9850	9850	9850	9850	9
306	20231226	142000	387939660	9850	9850	9860	9850	238
307	20231226	141900	385595110	9850	9850	9850	9850	0
308	20231226	141800	385595110	9850	9850	9850	9850	44
309	20231226	141700	385161710	9850	9850	9850	9850	18
310	20231226	141600	384984410	9850	9850	9850	9850	2
311	20231226	141500	384964710	9850	9850	9850	9850	9
312	20231226	141400	384876060	9830	9830	9830	9830	0
313	20231226	141300	384876060	9830	9830	9830	9830	0
314	20231226	141200	384876060	9830	9830	9830	9830	0
315	20231226	141100	384876060	9830	9840	9840	9830	830
316	20231226	141000	376717020	9840	9840	9840	9840	15
317	20231226	140900	376569420	9840	9840	9840	9840	0
318	20231226	140800	376569420	9840	9840	9840	9840	0
319	20231226	140700	376569420	9840	9840	9840	9840	1
320	20231226	140600	376559580	9850	9850	9850	9850	9
321	20231226	140500	376470930	9850	9850	9850	9850	9
322	20231226	140400	376382280	9850	9850	9850	9850	0
323	20231226	140300	376382280	9850	9850	9850	9850	17
324	20231226	140200	376214830	9850	9850	9850	9850	9
325	20231226	140100	376126180	9850	9850	9850	9850	9
326	20231226	140000	376037530	9850	9850	9850	9850	0
327	20231226	135900	376037530	9850	9850	9850	9850	8
328	20231226	135800	375958730	9850	9850	9850	9850	9
329	20231226	135700	375870080	9850	9850	9850	9850	9
330	20231226	135600	375781430	9850	9850	9850	9850	0
331	20231226	135500	375781430	9850	9850	9850	9850	9
332	20231226	135400	375692780	9850	9850	9850	9850	9
333	20231226	135300	375604130	9850	9850	9850	9850	8
334	20231226	135200	375525330	9850	9850	9850	9850	9
335	20231226	135100	375436680	9850	9850	9850	9850	9
336	20231226	135000	375348030	9850	9850	9850	9850	9
337	20231226	134900	375259380	9850	9850	9850	9850	0
338	20231226	134800	375259380	9850	9850	9850	9850	9
339	20231226	134700	375170730	9850	9850	9850	9850	9
340	20231226	134600	375082080	9860	9860	9860	9860	18
341	20231226	134500	374904600	9860	9860	9860	9860	0
342	20231226	134400	374904600	9860	9860	9860	9860	18
343	20231226	134300	374727120	9860	9860	9860	9860	25
344	20231226	134200	374480620	9860	9860	9860	9860	9
345	20231226	134100	374391880	9850	9850	9850	9850	4
346	20231226	134000	374352480	9860	9850	9860	9850	13
347	20231226	133900	374224340	9850	9860	9860	9850	20
348	20231226	133800	374027160	9860	9860	9860	9860	5
349	20231226	133700	373977860	9850	9850	9850	9850	0
350	20231226	133600	373977860	9850	9850	9850	9850	2
351	20231226	133500	373958160	9860	9860	9860	9860	9
352	20231226	133400	373869420	9850	9850	9850	9850	2
353	20231226	133300	373849720	9850	9850	9850	9850	8
354	20231226	133200	373770920	9850	9850	9850	9850	18
355	20231226	133100	373593620	9850	9850	9850	9850	9
356	20231226	133000	373504970	9830	9840	9840	9830	106
357	20231226	132900	372462810	9840	9840	9840	9840	0
358	20231226	132800	372462810	9840	9840	9840	9840	9
359	20231226	132700	372374250	9830	9840	9840	9830	60
360	20231226	132600	371784170	9830	9830	9830	9830	1
361	20231226	132500	371774340	9830	9840	9840	9830	4
362	20231226	132400	371735000	9830	9830	9830	9830	0
363	20231226	132300	371735000	9830	9830	9830	9830	0
364	20231226	132200	371735000	9830	9830	9830	9830	13
365	20231226	132100	371607210	9840	9840	9840	9840	9
366	20231226	132000	371518650	9840	9840	9840	9840	9
367	20231226	131900	371430090	9840	9840	9840	9840	9
368	20231226	131800	371341530	9840	9840	9840	9840	0
369	20231226	131700	371341530	9840	9840	9840	9840	9
370	20231226	131600	371252970	9840	9850	9850	9840	89
371	20231226	131500	370377030	9850	9850	9850	9850	9
372	20231226	131400	370288380	9840	9840	9840	9840	0
373	20231226	131300	370288380	9840	9840	9840	9840	2
374	20231226	131200	370268700	9840	9840	9840	9840	10
375	20231226	131100	370170300	9840	9840	9840	9840	15
376	20231226	131000	370022700	9840	9840	9840	9840	0
377	20231226	130900	370022700	9840	9850	9850	9840	111
378	20231226	130800	368930350	9850	9850	9850	9850	0
379	20231226	130700	368930350	9850	9850	9850	9850	7
380	20231226	130600	368861400	9850	9850	9850	9850	0
381	20231226	130500	368861400	9850	9850	9850	9850	9
382	20231226	130400	368772750	9850	9890	9890	9850	1652
383	20231226	130300	352485830	9890	9890	9890	9890	8
384	20231226	130200	352406710	9890	9890	9890	9890	9
385	20231226	130100	352317700	9890	9890	9890	9890	8
386	20231226	130000	352238580	9890	9890	9890	9890	23
387	20231226	125900	352011110	9890	9890	9890	9890	0
388	20231226	125800	352011110	9890	9900	9900	9890	18
389	20231226	125700	351833000	9890	9890	9890	9890	18
390	20231226	125600	351654980	9890	9890	9890	9890	9
391	20231226	125500	351565970	9890	9890	9890	9890	3
392	20231226	125400	351536300	9870	9870	9870	9870	0
393	20231226	125300	351536300	9870	9870	9870	9870	0
394	20231226	125200	351536300	9870	9890	9890	9870	11
395	20231226	125100	351427550	9890	9890	9890	9890	0
396	20231226	125000	351427550	9890	9890	9890	9890	18
397	20231226	124900	351249530	9890	9890	9890	9890	18
398	20231226	124800	351071510	9890	9890	9890	9890	18
399	20231226	124700	350893490	9890	9890	9890	9890	2
400	20231226	124600	350873710	9880	9880	9880	9880	9
401	20231226	124500	350784790	9870	9870	9870	9870	0
402	20231226	124400	350784790	9870	9870	9870	9870	0
403	20231226	124300	350784790	9870	9870	9870	9870	1
404	20231226	124200	350774920	9870	9870	9870	9870	20
405	20231226	124100	350577520	9880	9880	9880	9880	9
406	20231226	124000	350488600	9880	9880	9880	9880	6
407	20231226	123900	350429320	9880	9880	9880	9880	20
408	20231226	123800	350231720	9890	9890	9890	9890	18
409	20231226	123700	350053700	9890	9890	9890	9890	9
410	20231226	123600	349964690	9890	9890	9890	9890	4
411	20231226	123500	349925130	9880	9880	9880	9880	0
412	20231226	123400	349925130	9880	9880	9880	9880	0
413	20231226	123300	349925130	9880	9890	9890	9880	27
414	20231226	123200	349658190	9890	9890	9890	9890	0
415	20231226	123100	349658190	9890	9890	9890	9890	4
416	20231226	123000	349618630	9880	9890	9890	9880	14
417	20231226	122900	349480220	9890	9890	9890	9890	7
418	20231226	122800	349410990	9880	9880	9880	9880	0
419	20231226	122700	349410990	9880	9880	9880	9880	2
420	20231226	122600	349391230	9880	9880	9880	9880	9
421	20231226	122500	349302310	9880	9880	9880	9880	18
422	20231226	122400	349124470	9880	9880	9880	9880	0
423	20231226	122300	349124470	9880	9870	9880	9870	113
424	20231226	122200	348009070	9870	9870	9870	9870	18
425	20231226	122100	347831410	9870	9870	9870	9870	9
426	20231226	122000	347742580	9860	9860	9860	9860	0
427	20231226	121900	347742580	9860	9860	9860	9860	0
428	20231226	121800	347742580	9860	9860	9860	9860	0
429	20231226	121700	347742580	9860	9860	9860	9860	0
430	20231226	121600	347742580	9860	9860	9860	9860	1
431	20231226	121500	347732720	9870	9870	9870	9870	9
432	20231226	121400	347643890	9870	9870	9870	9870	9
433	20231226	121300	347555060	9870	9870	9870	9870	11
434	20231226	121200	347446490	9870	9870	9870	9870	18
435	20231226	121100	347268830	9870	9870	9870	9870	18
436	20231226	121000	347091170	9870	9870	9870	9870	18
437	20231226	120900	346913510	9870	9870	9870	9870	0
438	20231226	120800	346913510	9870	9870	9870	9870	9
439	20231226	120700	346824680	9860	9850	9860	9850	69
440	20231226	120600	346144730	9850	9850	9850	9850	3
441	20231226	120500	346115180	9840	9840	9840	9840	0
442	20231226	120400	346115180	9840	9840	9840	9840	0
443	20231226	120300	346115180	9840	9840	9840	9840	7
444	20231226	120200	346046300	9830	9840	9840	9830	53
445	20231226	120100	345524840	9830	9830	9830	9830	0
446	20231226	120000	345524840	9830	9830	9840	9830	27
447	20231226	115900	345259340	9830	9830	9830	9830	0
448	20231226	115800	345259340	9830	9830	9830	9830	30
449	20231226	115700	344964440	9820	9820	9820	9820	0
450	20231226	115600	344964440	9820	9820	9820	9820	119
451	20231226	115500	343795860	9820	9820	9820	9820	390
452	20231226	115400	339966060	9830	9840	9840	9830	589
453	20231226	115300	334176100	9840	9840	9840	9840	8
454	20231226	115200	334097380	9840	9840	9840	9840	9
455	20231226	115100	334008820	9840	9840	9840	9840	52
456	20231226	115000	333497140	9840	9840	9840	9840	8
457	20231226	114900	333418420	9840	9840	9840	9840	0
458	20231226	114800	333418420	9840	9860	9860	9840	580
459	20231226	114700	327709330	9870	9870	9870	9870	3
460	20231226	114600	327679720	9860	9860	9860	9860	0
461	20231226	114500	327679720	9860	9860	9860	9860	0
462	20231226	114400	327679720	9860	9870	9870	9860	22
463	20231226	114300	327462710	9870	9870	9870	9870	17
464	20231226	114200	327294920	9870	9870	9870	9870	33
465	20231226	114100	326969210	9870	9870	9870	9870	9
466	20231226	114000	326880380	9870	9870	9870	9870	88
467	20231226	113900	326011820	9870	9870	9870	9870	0
468	20231226	113800	326011820	9870	9870	9870	9870	30
469	20231226	113700	325715720	9880	9880	9880	9880	9
470	20231226	113600	325626800	9880	9880	9880	9880	14
471	20231226	113500	325488480	9880	9880	9880	9880	29
472	20231226	113400	325201960	9880	9880	9880	9880	0
473	20231226	113300	325201960	9880	9880	9880	9880	8
474	20231226	113200	325122920	9880	9870	9880	9870	204
475	20231226	113100	323109400	9870	9870	9870	9870	0
476	20231226	113000	323109400	9870	9870	9870	9870	0
477	20231226	112900	323109400	9870	9870	9870	9870	2
478	20231226	112800	323089660	9860	9860	9860	9860	0
479	20231226	112700	323089660	9860	9860	9860	9860	6
480	20231226	112600	323030500	9870	9870	9870	9870	0
481	20231226	112500	323030500	9870	9870	9870	9870	0
482	20231226	112400	323030500	9870	9870	9870	9870	0
483	20231226	112300	323030500	9870	9870	9870	9870	9
484	20231226	112200	322941670	9860	9860	9860	9860	5
485	20231226	112100	322892370	9870	9870	9870	9870	2
486	20231226	112000	322872630	9850	9850	9850	9850	0
487	20231226	111900	322872630	9850	9850	9850	9850	0
488	20231226	111800	322872630	9850	9850	9850	9850	0
489	20231226	111700	322872630	9850	9850	9850	9850	0
490	20231226	111600	322872630	9850	9850	9850	9850	0
491	20231226	111500	322872630	9850	9850	9850	9850	0
492	20231226	111400	322872630	9850	9850	9850	9850	2
493	20231226	111300	322852930	9850	9870	9870	9850	27
494	20231226	111200	322586880	9870	9870	9870	9870	2
495	20231226	111100	322567140	9850	9850	9850	9850	0
496	20231226	111000	322567140	9850	9850	9850	9850	0
497	20231226	110900	322567140	9850	9850	9850	9850	0
498	20231226	110800	322567140	9850	9860	9860	9850	400
499	20231226	110700	318625970	9860	9860	9860	9860	0
500	20231226	110600	318625970	9860	9860	9860	9860	1
501	20231226	110500	318616110	9860	9860	9860	9860	0
502	20231226	110400	318616110	9860	9860	9860	9860	0
503	20231226	110300	318616110	9860	9860	9860	9860	8
504	20231226	110200	318537230	9860	9860	9860	9860	0
505	20231226	110100	318537230	9860	9870	9870	9860	406
506	20231226	110000	314533330	9870	9870	9870	9870	0
507	20231226	105900	314533330	9870	9870	9870	9870	1
508	20231226	105800	314523460	9870	9870	9870	9870	200
509	20231226	105700	312549460	9890	9890	9890	9890	2
510	20231226	105600	312529680	9890	9890	9890	9890	0
511	20231226	105500	312529680	9890	9890	9890	9890	0
512	20231226	105400	312529680	9890	9890	9890	9890	4
513	20231226	105300	312490120	9890	9890	9890	9890	0
514	20231226	105200	312490120	9890	9880	9890	9880	5
515	20231226	105100	312440690	9870	9870	9870	9870	1
516	20231226	105000	312430820	9870	9870	9870	9870	1
517	20231226	104900	312420950	9870	9870	9870	9870	0
518	20231226	104800	312420950	9870	9870	9870	9870	0
519	20231226	104700	312420950	9870	9870	9870	9870	10
520	20231226	104600	312322250	9870	9870	9870	9870	0
521	20231226	104500	312322250	9870	9890	9890	9870	3
522	20231226	104400	312292600	9870	9870	9870	9870	0
523	20231226	104300	312292600	9870	9880	9890	9870	210
524	20231226	104200	310218110	9890	9900	9900	9890	4929
525	20231226	104100	261422020	9900	9910	9910	9900	3069
526	20231226	104000	231010050	9910	9910	9910	9910	0
527	20231226	103900	231010050	9910	9910	9910	9910	0
528	20231226	103800	231010050	9910	9910	9910	9910	0
529	20231226	103700	231010050	9910	9910	9910	9910	0
530	20231226	103600	231010050	9910	9910	9910	9910	7
531	20231226	103500	230940680	9910	9910	9910	9910	0
532	20231226	103400	230940680	9910	9910	9910	9910	0
533	20231226	103300	230940680	9910	9910	9910	9910	786
534	20231226	103200	223151420	9910	9910	9910	9910	0
535	20231226	103100	223151420	9910	9910	9910	9910	0
536	20231226	103000	223151420	9910	9910	9910	9910	20
537	20231226	102900	222953220	9910	9920	9920	9910	1300
538	20231226	102800	210069220	9920	9920	9920	9920	1
539	20231226	102700	210059300	9920	9920	9930	9920	5007
540	20231226	102600	160389840	9930	9930	9930	9930	0
541	20231226	102500	160389840	9930	9930	9930	9930	0
542	20231226	102400	160389840	9930	9930	9930	9930	2
543	20231226	102300	160369980	9930	9930	9930	9930	19
544	20231226	102200	160181310	9930	9930	9930	9930	0
545	20231226	102100	160181310	9930	9930	9930	9930	0
546	20231226	102000	160181310	9930	9930	9930	9930	0
547	20231226	101900	160181310	9930	9940	9940	9930	5009
548	20231226	101800	110440140	9950	9950	9950	9950	0
549	20231226	101700	110440140	9950	9950	9950	9950	0
550	20231226	101600	110440140	9950	9950	9950	9950	0
551	20231226	101500	110440140	9950	9950	9950	9950	0
552	20231226	101400	110440140	9950	9960	9960	9950	2
553	20231226	101300	110420230	9980	9980	9980	9980	0
554	20231226	101200	110420230	9980	9980	9980	9980	2
555	20231226	101100	110400270	9950	9950	9950	9950	2
556	20231226	101000	110380370	9980	9950	9980	9950	25
557	20231226	100900	110130900	9980	9940	9980	9930	1658
558	20231226	100800	93632430	9950	9950	9950	9950	0
559	20231226	100700	93632430	9950	9950	9950	9950	0
560	20231226	100600	93632430	9950	9950	9950	9950	0
561	20231226	100500	93632430	9950	9950	9950	9950	2
562	20231226	100400	93612530	9930	9930	9930	9930	15
563	20231226	100300	93463580	9950	9950	9950	9950	21
564	20231226	100200	93254630	9950	9950	9950	9950	0
565	20231226	100100	93254630	9950	9950	9950	9950	4
566	20231226	100000	93214830	9940	9940	9940	9940	0
567	20231226	095900	93214830	9940	9940	9940	9940	0
568	20231226	095800	93214830	9940	9940	9940	9940	20
569	20231226	095700	93016030	9940	9940	9940	9940	0
570	20231226	095600	93016030	9940	9940	9940	9940	0
571	20231226	095500	93016030	9940	9940	9940	9940	3
572	20231226	095400	92986210	9940	9940	9940	9940	7
573	20231226	095300	92916630	9940	9940	9940	9940	0
574	20231226	095200	92916630	9940	9940	9940	9940	0
575	20231226	095100	92916630	9940	9940	9940	9940	2
576	20231226	095000	92896750	9940	9940	9940	9940	0
577	20231226	094900	92896750	9940	9940	9940	9940	0
578	20231226	094800	92896750	9940	9940	9940	9940	0
579	20231226	094700	92896750	9940	9940	9940	9940	0
580	20231226	094600	92896750	9940	9940	9940	9940	96
581	20231226	094500	91942510	9940	9940	9940	9940	861
582	20231226	094400	83384170	9940	9940	9950	9940	26
583	20231226	094300	83125720	9940	9940	9940	9940	5
584	20231226	094200	83076020	9940	9940	9940	9940	5
585	20231226	094100	83026320	9940	9940	9950	9940	62
586	20231226	094000	82409900	9940	9940	9940	9940	100
587	20231226	093900	81415900	9950	9940	9950	9940	72
588	20231226	093800	80700200	9940	9950	9950	9940	30
589	20231226	093700	80401930	9950	9950	9950	9950	51
590	20231226	093600	79894480	9950	9950	9950	9950	1
591	20231226	093500	79884530	9960	9960	9960	9960	0
592	20231226	093400	79884530	9960	9950	9960	9950	44
593	20231226	093300	79446700	9960	9960	9960	9960	0
594	20231226	093200	79446700	9960	9960	9960	9960	0
595	20231226	093100	79446700	9960	9960	9960	9960	0
596	20231226	093000	79446700	9960	9960	9960	9960	5
597	20231226	092900	79396900	9940	9950	9950	9940	84
598	20231226	092800	78561440	9950	9940	9950	9940	11
599	20231226	092700	78452090	9940	9940	9940	9940	0
600	20231226	092600	78452090	9940	9940	9940	9940	34
601	20231226	092500	78114130	9940	9940	9940	9940	192
602	20231226	092400	76205650	9930	9930	9930	9930	49
603	20231226	092300	75719080	9930	9930	9930	9930	653
604	20231226	092200	69234790	9930	9930	9930	9930	46
605	20231226	092100	68778010	9930	9930	9930	9930	0
606	20231226	092000	68778010	9930	9930	9930	9930	0
607	20231226	091900	68778010	9930	9930	9930	9930	54
608	20231226	091800	68241790	9930	9930	9940	9930	4
609	20231226	091700	68202060	9940	9930	9940	9930	17
610	20231226	091600	68033140	9940	9940	9940	9940	0
611	20231226	091500	68033140	9940	9940	9940	9940	70
612	20231226	091400	67337340	9940	9940	9940	9940	230
613	20231226	091300	65051140	9940	9980	9980	9940	304
614	20231226	091200	62021220	9990	9940	9990	9940	1497
615	20231226	091100	47099670	9930	9910	9930	9910	116
616	20231226	091000	45950030	9890	9890	9890	9890	0
617	20231226	090900	45950030	9890	9890	9890	9890	0
618	20231226	090800	45950030	9890	9910	9910	9890	3000
619	20231226	090700	16270280	9900	9900	9900	9900	101
620	20231226	090600	15270380	9900	9900	9900	9900	132
621	20231226	090500	13963580	9930	9930	9940	9890	494
622	20231226	090400	9075010	9930	9880	9930	9880	72
623	20231226	090300	8363550	9890	9930	9930	9890	16
624	20231226	090200	8205270	9890	9890	9890	9880	227
625	20231226	090100	5961840	9890	9910	9910	9890	476
626	20231226	090000	1248840	9910	9910	9930	9910	126