KissMeData/080160/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	194900	866172830	15260	15260	15260	15260	2470
3	20231226	194800	866172830	15260	15260	15260	15260	0
4	20231226	194700	866172830	15260	15260	15260	15260	0
5	20231226	194600	866172830	15260	15260	15260	15260	0
6	20231226	194500	866172830	15260	15260	15260	15260	0
7	20231226	194400	866172830	15260	15260	15260	15260	0
8	20231226	194300	866172830	15260	15260	15260	15260	0
9	20231226	194200	866172830	15260	15260	15260	15260	0
10	20231226	194100	866172830	15260	15260	15260	15260	0
11	20231226	194000	866172830	15260	15260	15260	15260	0
12	20231226	193900	866172830	15260	15260	15260	15260	0
13	20231226	193800	866172830	15260	15260	15260	15260	0
14	20231226	193700	866172830	15260	15260	15260	15260	0
15	20231226	193600	866172830	15260	15260	15260	15260	0
16	20231226	193500	866172830	15260	15260	15260	15260	0
17	20231226	193400	866172830	15260	15260	15260	15260	0
18	20231226	193300	866172830	15260	15260	15260	15260	0
19	20231226	193200	866172830	15260	15260	15260	15260	0
20	20231226	193100	866172830	15260	15260	15260	15260	0
21	20231226	193000	866172830	15260	15260	15260	15260	0
22	20231226	192900	866172830	15260	15260	15260	15260	0
23	20231226	192800	866172830	15260	15260	15260	15260	0
24	20231226	192700	866172830	15260	15260	15260	15260	0
25	20231226	192600	866172830	15260	15260	15260	15260	0
26	20231226	192500	866172830	15260	15260	15260	15260	0
27	20231226	192400	866172830	15260	15260	15260	15260	0
28	20231226	192300	866172830	15260	15260	15260	15260	0
29	20231226	192200	866172830	15260	15260	15260	15260	0
30	20231226	192100	866172830	15260	15260	15260	15260	0
31	20231226	192000	866172830	15260	15260	15260	15260	0
32	20231226	191900	866172830	15260	15260	15260	15260	2470
33	20231226	191800	866172830	15260	15260	15260	15260	0
34	20231226	191700	866172830	15260	15260	15260	15260	0
35	20231226	191600	866172830	15260	15260	15260	15260	0
36	20231226	191500	866172830	15260	15260	15260	15260	0
37	20231226	191400	866172830	15260	15260	15260	15260	0
38	20231226	191300	866172830	15260	15260	15260	15260	0
39	20231226	191200	866172830	15260	15260	15260	15260	0
40	20231226	191100	866172830	15260	15260	15260	15260	0
41	20231226	191000	866172830	15260	15260	15260	15260	0
42	20231226	190900	866172830	15260	15260	15260	15260	0
43	20231226	190800	866172830	15260	15260	15260	15260	0
44	20231226	190700	866172830	15260	15260	15260	15260	0
45	20231226	190600	866172830	15260	15260	15260	15260	0
46	20231226	190500	866172830	15260	15260	15260	15260	0
47	20231226	190400	866172830	15260	15260	15260	15260	0
48	20231226	190300	866172830	15260	15260	15260	15260	0
49	20231226	190200	866172830	15260	15260	15260	15260	0
50	20231226	190100	866172830	15260	15260	15260	15260	0
51	20231226	190000	866172830	15260	15260	15260	15260	0
52	20231226	185900	866172830	15260	15260	15260	15260	0
53	20231226	185800	866172830	15260	15260	15260	15260	0
54	20231226	185700	866172830	15260	15260	15260	15260	0
55	20231226	185600	866172830	15260	15260	15260	15260	0
56	20231226	185500	866172830	15260	15260	15260	15260	0
57	20231226	185400	866172830	15260	15260	15260	15260	0
58	20231226	185300	866172830	15260	15260	15260	15260	0
59	20231226	185200	866172830	15260	15260	15260	15260	0
60	20231226	185100	866172830	15260	15260	15260	15260	0
61	20231226	185000	866172830	15260	15260	15260	15260	0
62	20231226	184900	866172830	15260	15260	15260	15260	2470
63	20231226	184800	866172830	15260	15260	15260	15260	0
64	20231226	184700	866172830	15260	15260	15260	15260	0
65	20231226	184600	866172830	15260	15260	15260	15260	0
66	20231226	184500	866172830	15260	15260	15260	15260	0
67	20231226	184400	866172830	15260	15260	15260	15260	0
68	20231226	184300	866172830	15260	15260	15260	15260	0
69	20231226	184200	866172830	15260	15260	15260	15260	0
70	20231226	184100	866172830	15260	15260	15260	15260	0
71	20231226	184000	866172830	15260	15260	15260	15260	0
72	20231226	183900	866172830	15260	15260	15260	15260	0
73	20231226	183800	866172830	15260	15260	15260	15260	0
74	20231226	183700	866172830	15260	15260	15260	15260	0
75	20231226	183600	866172830	15260	15260	15260	15260	0
76	20231226	183500	866172830	15260	15260	15260	15260	0
77	20231226	183400	866172830	15260	15260	15260	15260	0
78	20231226	183300	866172830	15260	15260	15260	15260	0
79	20231226	183200	866172830	15260	15260	15260	15260	0
80	20231226	183100	866172830	15260	15260	15260	15260	0
81	20231226	183000	866172830	15260	15260	15260	15260	0
82	20231226	182900	866172830	15260	15260	15260	15260	0
83	20231226	182800	866172830	15260	15260	15260	15260	0
84	20231226	182700	866172830	15260	15260	15260	15260	0
85	20231226	182600	866172830	15260	15260	15260	15260	0
86	20231226	182500	866172830	15260	15260	15260	15260	0
87	20231226	182400	866172830	15260	15260	15260	15260	0
88	20231226	182300	866172830	15260	15260	15260	15260	0
89	20231226	182200	866172830	15260	15260	15260	15260	0
90	20231226	182100	866172830	15260	15260	15260	15260	0
91	20231226	182000	866172830	15260	15260	15260	15260	0
92	20231226	181900	866172830	15260	15260	15260	15260	2470
93	20231226	181800	866172830	15260	15260	15260	15260	0
94	20231226	181700	866172830	15260	15260	15260	15260	0
95	20231226	181600	866172830	15260	15260	15260	15260	0
96	20231226	181500	866172830	15260	15260	15260	15260	0
97	20231226	181400	866172830	15260	15260	15260	15260	0
98	20231226	181300	866172830	15260	15260	15260	15260	0
99	20231226	181200	866172830	15260	15260	15260	15260	0
100	20231226	181100	866172830	15260	15260	15260	15260	0
101	20231226	181000	866172830	15260	15260	15260	15260	0
102	20231226	180900	866172830	15260	15260	15260	15260	0
103	20231226	180800	866172830	15260	15260	15260	15260	0
104	20231226	180700	866172830	15260	15260	15260	15260	0
105	20231226	180600	866172830	15260	15260	15260	15260	0
106	20231226	180500	866172830	15260	15260	15260	15260	0
107	20231226	180400	866172830	15260	15260	15260	15260	0
108	20231226	180300	866172830	15260	15260	15260	15260	0
109	20231226	180200	866172830	15260	15260	15260	15260	0
110	20231226	180100	866172830	15260	15260	15260	15260	0
111	20231226	180000	866172830	15260	15260	15260	15260	0
112	20231226	175900	866172830	15260	15260	15260	15260	0
113	20231226	175800	866172830	15260	15260	15260	15260	0
114	20231226	175700	866172830	15260	15260	15260	15260	0
115	20231226	175600	866172830	15260	15260	15260	15260	0
116	20231226	175500	866172830	15260	15260	15260	15260	0
117	20231226	175400	866172830	15260	15260	15260	15260	0
118	20231226	175300	866172830	15260	15260	15260	15260	0
119	20231226	175200	866172830	15260	15260	15260	15260	0
120	20231226	175100	866172830	15260	15260	15260	15260	0
121	20231226	175000	866172830	15260	15260	15260	15260	0
122	20231226	174900	866172830	15260	15260	15260	15260	2470
123	20231226	174800	866172830	15260	15260	15260	15260	0
124	20231226	174700	866172830	15260	15260	15260	15260	0
125	20231226	174600	866172830	15260	15260	15260	15260	0
126	20231226	174500	866172830	15260	15260	15260	15260	0
127	20231226	174400	866172830	15260	15260	15260	15260	0
128	20231226	174300	866172830	15260	15260	15260	15260	0
129	20231226	174200	866172830	15260	15260	15260	15260	0
130	20231226	174100	866172830	15260	15260	15260	15260	0
131	20231226	174000	866172830	15260	15260	15260	15260	0
132	20231226	173900	866172830	15260	15260	15260	15260	0
133	20231226	173800	866172830	15260	15260	15260	15260	0
134	20231226	173700	866172830	15260	15260	15260	15260	0
135	20231226	173600	866172830	15260	15260	15260	15260	0
136	20231226	173500	866172830	15260	15260	15260	15260	0
137	20231226	173400	866172830	15260	15260	15260	15260	0
138	20231226	173300	866172830	15260	15260	15260	15260	0
139	20231226	173200	866172830	15260	15260	15260	15260	0
140	20231226	173100	866172830	15260	15260	15260	15260	0
141	20231226	173000	866172830	15260	15260	15260	15260	0
142	20231226	172900	866172830	15260	15260	15260	15260	0
143	20231226	172800	866172830	15260	15260	15260	15260	0
144	20231226	172700	866172830	15260	15260	15260	15260	0
145	20231226	172600	866172830	15260	15260	15260	15260	0
146	20231226	172500	866172830	15260	15260	15260	15260	0
147	20231226	172400	866172830	15260	15260	15260	15260	0
148	20231226	172300	866172830	15260	15260	15260	15260	0
149	20231226	172200	866172830	15260	15260	15260	15260	0
150	20231226	172100	866172830	15260	15260	15260	15260	0
151	20231226	172000	866172830	15260	15260	15260	15260	0
152	20231226	171900	866172830	15260	15260	15260	15260	2470
153	20231226	171800	866172830	15260	15260	15260	15260	0
154	20231226	171700	866172830	15260	15260	15260	15260	0
155	20231226	171600	866172830	15260	15260	15260	15260	0
156	20231226	171500	866172830	15260	15260	15260	15260	0
157	20231226	171400	866172830	15260	15260	15260	15260	0
158	20231226	171300	866172830	15260	15260	15260	15260	0
159	20231226	171200	866172830	15260	15260	15260	15260	0
160	20231226	171100	866172830	15260	15260	15260	15260	0
161	20231226	171000	866172830	15260	15260	15260	15260	0
162	20231226	170900	866172830	15260	15260	15260	15260	0
163	20231226	170800	866172830	15260	15260	15260	15260	0
164	20231226	170700	866172830	15260	15260	15260	15260	0
165	20231226	170600	866172830	15260	15260	15260	15260	0
166	20231226	170500	866172830	15260	15260	15260	15260	0
167	20231226	170400	866172830	15260	15260	15260	15260	0
168	20231226	170300	866172830	15260	15260	15260	15260	0
169	20231226	170200	866172830	15260	15260	15260	15260	0
170	20231226	170100	866172830	15260	15260	15260	15260	0
171	20231226	170000	866172830	15260	15260	15260	15260	0
172	20231226	165900	866172830	15260	15260	15260	15260	0
173	20231226	165800	866172830	15260	15260	15260	15260	0
174	20231226	165700	866172830	15260	15260	15260	15260	0
175	20231226	165600	866172830	15260	15260	15260	15260	0
176	20231226	165500	866172830	15260	15260	15260	15260	0
177	20231226	165400	866172830	15260	15260	15260	15260	0
178	20231226	165300	866172830	15260	15260	15260	15260	0
179	20231226	165200	866172830	15260	15260	15260	15260	0
180	20231226	165100	866172830	15260	15260	15260	15260	0
181	20231226	165000	866172830	15260	15260	15260	15260	0
182	20231226	164900	866172830	15260	15260	15260	15260	2470
183	20231226	164800	866172830	15260	15260	15260	15260	0
184	20231226	164700	866172830	15260	15260	15260	15260	0
185	20231226	164600	866172830	15260	15260	15260	15260	0
186	20231226	164500	866172830	15260	15260	15260	15260	0
187	20231226	164400	866172830	15260	15260	15260	15260	0
188	20231226	164300	866172830	15260	15260	15260	15260	0
189	20231226	164200	866172830	15260	15260	15260	15260	0
190	20231226	164100	866172830	15260	15260	15260	15260	0
191	20231226	164000	866172830	15260	15260	15260	15260	0
192	20231226	163900	866172830	15260	15260	15260	15260	0
193	20231226	163800	866172830	15260	15260	15260	15260	0
194	20231226	163700	866172830	15260	15260	15260	15260	0
195	20231226	163600	866172830	15260	15260	15260	15260	0
196	20231226	163500	866172830	15260	15260	15260	15260	0
197	20231226	163400	866172830	15260	15260	15260	15260	0
198	20231226	163300	866172830	15260	15260	15260	15260	0
199	20231226	163200	866172830	15260	15260	15260	15260	0
200	20231226	163100	866172830	15260	15260	15260	15260	0
201	20231226	163000	866172830	15260	15260	15260	15260	0
202	20231226	162900	866172830	15260	15260	15260	15260	0
203	20231226	162800	866172830	15260	15260	15260	15260	0
204	20231226	162700	866172830	15260	15260	15260	15260	0
205	20231226	162600	866172830	15260	15260	15260	15260	0
206	20231226	162500	866172830	15260	15260	15260	15260	0
207	20231226	162400	866172830	15260	15260	15260	15260	0
208	20231226	162300	866172830	15260	15260	15260	15260	0
209	20231226	162200	866172830	15260	15260	15260	15260	0
210	20231226	162100	866172830	15260	15260	15260	15260	0
211	20231226	162000	866172830	15260	15260	15260	15260	0
212	20231226	161900	866172830	15260	15260	15260	15260	2470
213	20231226	161800	866172830	15260	15260	15260	15260	0
214	20231226	161700	866172830	15260	15260	15260	15260	0
215	20231226	161600	866172830	15260	15260	15260	15260	0
216	20231226	161500	866172830	15260	15260	15260	15260	0
217	20231226	161400	866172830	15260	15260	15260	15260	0
218	20231226	161300	866172830	15260	15260	15260	15260	0
219	20231226	161200	866172830	15260	15260	15260	15260	0
220	20231226	161100	866172830	15260	15260	15260	15260	0
221	20231226	161000	866172830	15260	15260	15260	15260	0
222	20231226	160900	866172830	15260	15260	15260	15260	0
223	20231226	160800	866172830	15260	15260	15260	15260	0
224	20231226	160700	866172830	15260	15260	15260	15260	0
225	20231226	160600	866172830	15260	15260	15260	15260	0
226	20231226	160500	866172830	15260	15260	15260	15260	0
227	20231226	160400	866172830	15260	15260	15260	15260	0
228	20231226	160300	866172830	15260	15260	15260	15260	0
229	20231226	160200	866172830	15260	15260	15260	15260	0
230	20231226	160100	866172830	15260	15260	15260	15260	0
231	20231226	160000	866172830	15260	15260	15260	15260	0
232	20231226	155900	866172830	15260	15260	15260	15260	0
233	20231226	155800	866172830	15260	15260	15260	15260	0
234	20231226	155700	866172830	15260	15260	15260	15260	0
235	20231226	155600	866172830	15260	15260	15260	15260	0
236	20231226	155500	866172830	15260	15260	15260	15260	0
237	20231226	155400	866172830	15260	15260	15260	15260	0
238	20231226	155300	866172830	15260	15260	15260	15260	0
239	20231226	155200	866172830	15260	15260	15260	15260	0
240	20231226	155100	866172830	15260	15260	15260	15260	0
241	20231226	155000	866172830	15260	15260	15260	15260	0
242	20231226	154900	866172830	15260	15260	15260	15260	2470
243	20231226	154800	866172830	15260	15260	15260	15260	0
244	20231226	154700	866172830	15260	15260	15260	15260	0
245	20231226	154600	866172830	15260	15260	15260	15260	0
246	20231226	154500	866172830	15260	15260	15260	15260	0
247	20231226	154400	866172830	15260	15260	15260	15260	0
248	20231226	154300	866172830	15260	15260	15260	15260	0
249	20231226	154200	866172830	15260	15260	15260	15260	0
250	20231226	154100	866172830	15260	15260	15260	15260	0
251	20231226	154000	866172830	15260	15260	15260	15260	0
252	20231226	153900	866172830	15260	15260	15260	15260	0
253	20231226	153800	866172830	15260	15260	15260	15260	0
254	20231226	153700	866172830	15260	15260	15260	15260	0
255	20231226	153600	866172830	15260	15260	15260	15260	0
256	20231226	153500	866172830	15260	15260	15260	15260	0
257	20231226	153400	866172830	15260	15260	15260	15260	0
258	20231226	153300	866172830	15260	15260	15260	15260	0
259	20231226	153200	866172830	15260	15260	15260	15260	0
260	20231226	153100	866172830	15260	15260	15260	15260	0
261	20231226	153000	866172830	15260	15260	15260	15260	2470
262	20231226	152900	828480630	15260	15260	15260	15260	0
263	20231226	152800	828480630	15260	15260	15260	15260	0
264	20231226	152700	828480630	15260	15260	15260	15260	0
265	20231226	152600	828480630	15260	15260	15260	15260	0
266	20231226	152500	828480630	15260	15260	15260	15260	0
267	20231226	152400	828480630	15260	15260	15260	15260	0
268	20231226	152300	828480630	15260	15260	15260	15260	0
269	20231226	152200	828480630	15260	15260	15260	15260	0
270	20231226	152100	828480630	15260	15260	15260	15260	0
271	20231226	152000	828480630	15260	15260	15260	15260	0
272	20231226	151900	828480630	15260	15260	15260	15250	130
273	20231226	151800	826497330	15260	15260	15260	15260	10
274	20231226	151700	826344730	15260	15260	15260	15250	190
275	20231226	151600	823445830	15260	15260	15260	15260	15
276	20231226	151500	823216930	15260	15260	15260	15260	114
277	20231226	151400	821477290	15260	15250	15260	15250	116
278	20231226	151300	819708090	15230	15240	15240	15230	728
279	20231226	151200	808620580	15230	15260	15260	15230	307
280	20231226	151100	803938850	15260	15260	15260	15260	104
281	20231226	151000	802351810	15260	15250	15260	15250	18
282	20231226	150900	802077160	15250	15260	15260	15240	207
283	20231226	150800	798921540	15260	15250	15260	15250	705
284	20231226	150700	788165980	15250	15250	15250	15250	14
285	20231226	150600	787952480	15250	15250	15250	15250	442
286	20231226	150500	781211980	15250	15260	15260	15250	163
287	20231226	150400	778725100	15250	15260	15260	15250	511
288	20231226	150300	770932240	15260	15270	15270	15260	421
289	20231226	150200	764506910	15270	15270	15270	15270	205
290	20231226	150100	761376560	15270	15280	15280	15270	313
291	20231226	150000	756596010	15280	15280	15280	15280	8
292	20231226	145900	756473770	15280	15280	15280	15280	629
293	20231226	145800	746862650	15280	15290	15290	15280	133
294	20231226	145700	744829370	15290	15290	15290	15290	108
295	20231226	145600	743178050	15290	15300	15300	15290	456
296	20231226	145500	736204240	15300	15300	15300	15300	105
297	20231226	145400	734597740	15300	15300	15300	15300	40
298	20231226	145300	733985740	15300	15300	15310	15300	260
299	20231226	145200	730007540	15300	15300	15300	15300	137
300	20231226	145100	727911440	15310	15310	15310	15310	14
301	20231226	145000	727697100	15320	15310	15320	15260	375
302	20231226	144900	721965390	15260	15320	15330	15260	564
303	20231226	144800	713332820	15330	15340	15340	15330	104
304	20231226	144700	711737530	15320	15330	15340	15320	286
305	20231226	144600	707355400	15330	15320	15330	15320	252
306	20231226	144500	703493790	15320	15330	15330	15320	751
307	20231226	144400	691987340	15330	15330	15330	15330	7
308	20231226	144300	691880030	15330	15330	15330	15330	112
309	20231226	144200	690163070	15320	15330	15330	15320	23
310	20231226	144100	689810630	15330	15330	15330	15330	7
311	20231226	144000	689703320	15320	15320	15320	15320	136
312	20231226	143900	687619800	15320	15320	15320	15320	111
313	20231226	143800	685919280	15320	15320	15320	15320	7
314	20231226	143700	685812040	15320	15320	15320	15320	112
315	20231226	143600	684096200	15310	15310	15310	15310	69
316	20231226	143500	683039810	15310	15310	15310	15310	24
317	20231226	143400	682672370	15310	15310	15310	15310	111
318	20231226	143300	680972960	15310	15310	15310	15310	105
319	20231226	143200	679365410	15310	15300	15310	15300	11
320	20231226	143100	679197040	15300	15310	15310	15300	14
321	20231226	143000	678982770	15310	15300	15310	15300	357
322	20231226	142900	673519700	15310	15310	15310	15310	105
323	20231226	142800	671912150	15310	15310	15310	15310	15
324	20231226	142700	671682500	15300	15300	15300	15300	152
325	20231226	142600	669356900	15300	15300	15300	15300	112
326	20231226	142500	667643300	15300	15300	15300	15300	37
327	20231226	142400	667077200	15300	15300	15300	15300	105
328	20231226	142300	665470700	15300	15300	15300	15300	111
329	20231226	142200	663772400	15300	15290	15300	15290	26
330	20231226	142100	663374800	15300	15290	15300	15290	350
331	20231226	142000	658020250	15290	15290	15290	15290	144
332	20231226	141900	655818490	15290	15290	15290	15290	119
333	20231226	141800	653998980	15290	15280	15290	15280	18
334	20231226	141700	653723790	15280	15270	15280	15270	104
335	20231226	141600	652134690	15270	15270	15270	15270	163
336	20231226	141500	649645680	15260	15260	15260	15260	401
337	20231226	141400	643526420	15260	15260	15260	15260	104
338	20231226	141300	641939380	15260	15260	15260	15260	451
339	20231226	141200	635057120	15260	15260	15260	15260	8
340	20231226	141100	634935040	15250	15250	15250	15250	459
341	20231226	141000	627935290	15250	15250	15250	15250	111
342	20231226	140900	626242540	15250	15250	15250	15250	7
343	20231226	140800	626135790	15250	15250	15250	15250	111
344	20231226	140700	624443040	15250	15250	15250	15250	107
345	20231226	140600	622811290	15250	15240	15250	15240	29
346	20231226	140500	622369140	15250	15250	15250	15250	106
347	20231226	140400	620752640	15250	15250	15250	15250	20
348	20231226	140300	620447640	15250	15250	15250	15250	15
349	20231226	140200	620218890	15250	15250	15250	15250	0
350	20231226	140100	620218890	15250	15250	15250	15250	2
351	20231226	140000	620188390	15250	15250	15250	15250	0
352	20231226	135900	620188390	15250	15250	15250	15250	71
353	20231226	135800	619105640	15250	15250	15250	15250	2
354	20231226	135700	619075140	15250	15250	15250	15250	1
355	20231226	135600	619059890	15250	15250	15250	15250	1
356	20231226	135500	619044640	15240	15240	15240	15240	1
357	20231226	135400	619029400	15250	15240	15250	15240	6
358	20231226	135300	618937950	15240	15240	15240	15240	0
359	20231226	135200	618937950	15240	15240	15240	15240	0
360	20231226	135100	618937950	15240	15240	15240	15240	0
361	20231226	135000	618937950	15240	15240	15240	15240	0
362	20231226	134900	618937950	15240	15240	15240	15240	28
363	20231226	134800	618511230	15240	15240	15240	15240	20
364	20231226	134700	618206430	15240	15240	15240	15240	37
365	20231226	134600	617642550	15240	15240	15240	15240	264
366	20231226	134500	613619190	15240	15240	15240	15240	0
367	20231226	134400	613619190	15240	15240	15240	15240	2
368	20231226	134300	613588710	15240	15240	15240	15240	5
369	20231226	134200	613512510	15250	15250	15250	15250	0
370	20231226	134100	613512510	15250	15250	15250	15250	5
371	20231226	134000	613436260	15250	15250	15250	15250	130
372	20231226	133900	611453760	15250	15250	15250	15250	0
373	20231226	133800	611453760	15250	15250	15250	15250	0
374	20231226	133700	611453760	15250	15250	15250	15250	17
375	20231226	133600	611194510	15250	15250	15250	15250	0
376	20231226	133500	611194510	15250	15250	15250	15250	10
377	20231226	133400	611042010	15250	15250	15250	15250	1
378	20231226	133300	611026760	15250	15250	15250	15250	1
379	20231226	133200	611011510	15250	15250	15250	15250	20
380	20231226	133100	610706510	15250	15250	15250	15250	3
381	20231226	133000	610660760	15250	15240	15250	15240	10
382	20231226	132900	610508310	15250	15250	15250	15250	1
383	20231226	132800	610493060	15240	15240	15240	15240	30
384	20231226	132700	610035860	15240	15240	15240	15240	0
385	20231226	132600	610035860	15240	15230	15240	15230	366
386	20231226	132500	604461590	15240	15230	15240	15230	42
387	20231226	132400	603821920	15240	15240	15240	15240	0
388	20231226	132300	603821920	15240	15250	15250	15230	8
389	20231226	132200	603700030	15250	15250	15250	15250	0
390	20231226	132100	603700030	15250	15240	15250	15240	2
391	20231226	132000	603669540	15240	15250	15250	15240	141
392	20231226	131900	601519440	15260	15260	15260	15260	6
393	20231226	131800	601427880	15260	15260	15260	15260	0
394	20231226	131700	601427880	15260	15260	15260	15260	0
395	20231226	131600	601427880	15260	15260	15260	15260	1
396	20231226	131500	601412620	15260	15250	15260	15250	8
397	20231226	131400	601290570	15260	15260	15260	15260	0
398	20231226	131300	601290570	15260	15260	15260	15260	0
399	20231226	131200	601290570	15260	15260	15260	15260	3
400	20231226	131100	601244790	15260	15260	15260	15260	0
401	20231226	131000	601244790	15260	15260	15260	15260	0
402	20231226	130900	601244790	15260	15260	15260	15260	0
403	20231226	130800	601244790	15260	15260	15260	15260	0
404	20231226	130700	601244790	15260	15260	15260	15260	1
405	20231226	130600	601229530	15260	15260	15260	15260	1
406	20231226	130500	601214270	15260	15260	15260	15260	0
407	20231226	130400	601214270	15260	15250	15260	15250	10
408	20231226	130300	601061730	15260	15260	15260	15260	1
409	20231226	130200	601046470	15250	15250	15250	15250	6
410	20231226	130100	600954970	15250	15230	15250	15230	14
411	20231226	130000	600741730	15250	15250	15250	15240	39
412	20231226	125900	600147350	15250	15250	15250	15250	1
413	20231226	125800	600132100	15240	15240	15240	15240	131
414	20231226	125700	598135660	15240	15240	15240	15240	19
415	20231226	125600	597846100	15250	15250	15250	15250	102
416	20231226	125500	596290600	15250	15240	15250	15240	4
417	20231226	125400	596229610	15250	15240	15250	15240	87
418	20231226	125300	594903720	15250	15250	15250	15250	0
419	20231226	125200	594903720	15250	15250	15250	15250	1
420	20231226	125100	594888470	15250	15250	15250	15250	2
421	20231226	125000	594857970	15250	15250	15250	15250	0
422	20231226	124900	594857970	15250	15250	15250	15250	60
423	20231226	124800	593942970	15250	15250	15250	15250	0
424	20231226	124700	593942970	15250	15250	15250	15250	0
425	20231226	124600	593942970	15250	15250	15250	15250	10
426	20231226	124500	593790470	15250	15250	15250	15250	1
427	20231226	124400	593775220	15250	15250	15250	15250	2
428	20231226	124300	593744720	15250	15240	15250	15240	9
429	20231226	124200	593607490	15250	15250	15250	15250	0
430	20231226	124100	593607490	15250	15250	15250	15250	130
431	20231226	124000	591624990	15250	15240	15250	15240	78
432	20231226	123900	590436260	15240	15240	15240	15240	4
433	20231226	123800	590375300	15250	15250	15250	15250	0
434	20231226	123700	590375300	15250	15250	15250	15250	0
435	20231226	123600	590375300	15250	15250	15250	15250	0
436	20231226	123500	590375300	15250	15250	15250	15250	3
437	20231226	123400	590329550	15250	15250	15250	15250	0
438	20231226	123300	590329550	15250	15250	15250	15250	2
439	20231226	123200	590299050	15250	15250	15250	15250	1
440	20231226	123100	590283800	15250	15220	15250	15220	66
441	20231226	123000	589277780	15250	15250	15250	15250	0
442	20231226	122900	589277780	15250	15250	15250	15250	0
443	20231226	122800	589277780	15250	15250	15250	15250	0
444	20231226	122700	589277780	15250	15250	15250	15250	1
445	20231226	122600	589262530	15220	15220	15220	15220	125
446	20231226	122500	587360030	15230	15240	15240	15230	581
447	20231226	122400	578511310	15240	15240	15240	15240	200
448	20231226	122300	575463310	15250	15250	15250	15250	2
449	20231226	122200	575432810	15240	15240	15240	15240	133
450	20231226	122100	573405890	15250	15250	15250	15250	0
451	20231226	122000	573405890	15250	15250	15250	15250	0
452	20231226	121900	573405890	15250	15250	15250	15250	0
453	20231226	121800	573405890	15250	15250	15250	15250	0
454	20231226	121700	573405890	15250	15250	15250	15250	0
455	20231226	121600	573405890	15250	15250	15250	15250	15
456	20231226	121500	573177140	15240	15240	15240	15240	13
457	20231226	121400	572979020	15250	15240	15250	15240	2
458	20231226	121300	572948530	15250	15250	15250	15250	0
459	20231226	121200	572948530	15250	15250	15250	15250	200
460	20231226	121100	569898530	15250	15250	15250	15250	9
461	20231226	121000	569761280	15250	15250	15250	15250	31
462	20231226	120900	569288530	15260	15260	15260	15260	0
463	20231226	120800	569288530	15260	15260	15260	15260	0
464	20231226	120700	569288530	15260	15260	15260	15260	0
465	20231226	120600	569288530	15260	15230	15260	15230	2
466	20231226	120500	569258040	15230	15230	15230	15230	30
467	20231226	120400	568801140	15230	15230	15230	15230	0
468	20231226	120300	568801140	15230	15230	15230	15230	0
469	20231226	120200	568801140	15230	15230	15230	15230	0
470	20231226	120100	568801140	15230	15230	15230	15230	0
471	20231226	120000	568801140	15230	15230	15230	15230	1
472	20231226	115900	568785910	15200	15220	15220	15200	300
473	20231226	115800	564224020	15230	15230	15230	15230	0
474	20231226	115700	564224020	15230	15230	15230	15230	10
475	20231226	115600	564071720	15230	15230	15230	15230	1
476	20231226	115500	564056490	15220	15220	15220	15220	1
477	20231226	115400	564041270	15230	15230	15230	15230	22
478	20231226	115300	563706210	15260	15260	15260	15260	0
479	20231226	115200	563706210	15260	15260	15260	15260	0
480	20231226	115100	563706210	15260	15260	15260	15260	1
481	20231226	115000	563690950	15200	15260	15260	15200	1098
482	20231226	114900	546973050	15250	15250	15250	15250	44
483	20231226	114800	546302050	15250	15250	15250	15250	0
484	20231226	114700	546302050	15250	15240	15250	15240	246
485	20231226	114600	542553000	15240	15240	15240	15240	0
486	20231226	114500	542553000	15240	15240	15240	15240	66
487	20231226	114400	541547160	15240	15240	15240	15240	0
488	20231226	114300	541547160	15240	15220	15240	15220	59
489	20231226	114200	540649160	15220	15220	15220	15220	4
490	20231226	114100	540588280	15220	15220	15220	15220	61
491	20231226	114000	539659860	15220	15220	15220	15210	15
492	20231226	113900	539431630	15220	15220	15220	15210	539
493	20231226	113800	531233410	15210	15220	15220	15210	2216
494	20231226	113700	497515890	15230	15230	15230	15230	0
495	20231226	113600	497515890	15230	15230	15230	15230	0
496	20231226	113500	497515890	15230	15230	15230	15230	3
497	20231226	113400	497470200	15230	15230	15230	15230	12
498	20231226	113300	497287440	15230	15230	15230	15230	1
499	20231226	113200	497272210	15220	15240	15240	15220	371
500	20231226	113100	491622060	15240	15240	15240	15240	50
501	20231226	113000	490860060	15240	15240	15240	15240	0
502	20231226	112900	490860060	15240	15240	15240	15240	3
503	20231226	112800	490814340	15240	15240	15240	15240	0
504	20231226	112700	490814340	15240	15240	15240	15240	0
505	20231226	112600	490814340	15240	15240	15240	15240	1
506	20231226	112500	490799100	15240	15240	15240	15240	10
507	20231226	112400	490646700	15240	15240	15240	15240	0
508	20231226	112300	490646700	15240	15240	15240	15240	0
509	20231226	112200	490646700	15240	15240	15240	15240	1
510	20231226	112100	490631460	15240	15240	15240	15230	388
511	20231226	112000	484720240	15250	15240	15250	15240	85
512	20231226	111900	483424540	15250	15250	15250	15250	0
513	20231226	111800	483424540	15250	15250	15250	15250	5
514	20231226	111700	483348290	15240	15240	15240	15240	84
515	20231226	111600	482068130	15250	15250	15250	15250	31
516	20231226	111500	481595380	15250	15250	15250	15250	0
517	20231226	111400	481595380	15250	15250	15250	15250	500
518	20231226	111300	473970380	15250	15250	15250	15250	0
519	20231226	111200	473970380	15250	15250	15250	15250	50
520	20231226	111100	473207880	15250	15250	15250	15250	0
521	20231226	111000	473207880	15250	15250	15250	15250	0
522	20231226	110900	473207880	15250	15250	15250	15250	0
523	20231226	110800	473207880	15250	15250	15250	15250	50
524	20231226	110700	472445380	15250	15250	15250	15250	0
525	20231226	110600	472445380	15250	15230	15250	15230	91
526	20231226	110500	471057980	15250	15250	15250	15250	0
527	20231226	110400	471057980	15250	15250	15250	15250	0
528	20231226	110300	471057980	15250	15250	15250	15250	11
529	20231226	110200	470890230	15260	15260	15260	15260	2
530	20231226	110100	470859710	15260	15260	15260	15260	0
531	20231226	110000	470859710	15260	15260	15260	15260	1
532	20231226	105900	470844450	15260	15260	15260	15260	5
533	20231226	105800	470768150	15260	15260	15260	15260	10
534	20231226	105700	470615550	15260	15260	15260	15260	0
535	20231226	105600	470615550	15260	15230	15260	15230	3
536	20231226	105500	470569820	15230	15230	15230	15230	1
537	20231226	105400	470554590	15260	15260	15260	15260	1
538	20231226	105300	470539330	15230	15230	15230	15230	0
539	20231226	105200	470539330	15230	15230	15230	15230	300
540	20231226	105100	465970330	15230	15230	15230	15230	0
541	20231226	105000	465970330	15230	15230	15230	15230	0
542	20231226	104900	465970330	15230	15260	15260	15230	890
543	20231226	104800	452398360	15260	15260	15260	15250	16
544	20231226	104700	452154300	15260	15260	15260	15260	1
545	20231226	104600	452139040	15260	15260	15260	15260	2
546	20231226	104500	452108520	15260	15260	15260	15260	0
547	20231226	104400	452108520	15260	15260	15260	15260	1
548	20231226	104300	452093260	15260	15260	15260	15260	0
549	20231226	104200	452093260	15260	15260	15260	15260	2
550	20231226	104100	452062740	15260	15250	15260	15250	458
551	20231226	104000	445077180	15250	15250	15250	15250	858
552	20231226	103900	431992680	15260	15260	15260	15260	126
553	20231226	103800	430069920	15260	15260	15260	15260	33
554	20231226	103700	429566340	15260	15260	15260	15260	3
555	20231226	103600	429520560	15260	15260	15260	15260	35
556	20231226	103500	428986460	15260	15260	15260	15260	10
557	20231226	103400	428833860	15260	15260	15260	15250	6
558	20231226	103300	428742310	15260	15260	15260	15260	2
559	20231226	103200	428711790	15260	15260	15260	15260	0
560	20231226	103100	428711790	15260	15250	15260	15250	182
561	20231226	103000	425936280	15250	15250	15250	15250	1
562	20231226	102900	425921030	15230	15230	15230	15230	0
563	20231226	102800	425921030	15230	15230	15230	15230	0
564	20231226	102700	425921030	15230	15230	15230	15230	0
565	20231226	102600	425921030	15230	15230	15230	15230	152
566	20231226	102500	423606070	15230	15230	15230	15230	100
567	20231226	102400	422083070	15230	15230	15230	15230	0
568	20231226	102300	422083070	15230	15230	15230	15230	1
569	20231226	102200	422067840	15220	15220	15220	15220	265
570	20231226	102100	418034540	15220	15220	15220	15220	60
571	20231226	102000	417121340	15220	15220	15220	15220	22
572	20231226	101900	416786500	15220	15220	15220	15220	121
573	20231226	101800	414944880	15220	15220	15220	15220	545
574	20231226	101700	406649980	15230	15230	15230	15230	0
575	20231226	101600	406649980	15230	15230	15230	15230	51
576	20231226	101500	405873250	15230	15220	15230	15220	108
577	20231226	101400	404229480	15220	15220	15220	15220	228
578	20231226	101300	400759320	15220	15220	15220	15220	0
579	20231226	101200	400759320	15220	15220	15220	15220	0
580	20231226	101100	400759320	15220	15210	15220	15210	130
581	20231226	101000	398781520	15220	15220	15220	15220	10
582	20231226	100900	398629320	15220	15220	15220	15220	10
583	20231226	100800	398477120	15220	15220	15220	15220	10
584	20231226	100700	398324920	15220	15220	15220	15220	10
585	20231226	100600	398172720	15220	15220	15220	15220	0
586	20231226	100500	398172720	15220	15220	15220	15220	29
587	20231226	100400	397731340	15220	15220	15220	15220	10
588	20231226	100300	397579140	15220	15220	15220	15220	43
589	20231226	100200	396924680	15240	15230	15240	15220	118
590	20231226	100100	395127350	15240	15230	15250	15230	342
591	20231226	100000	389911910	15250	15250	15250	15250	33
592	20231226	095900	389408660	15250	15250	15250	15200	1620
593	20231226	095800	364771260	15250	15250	15250	15220	2041
594	20231226	095700	333691870	15240	15250	15250	15240	19
595	20231226	095600	333402230	15250	15250	15250	15240	409
596	20231226	095500	327169010	15240	15260	15260	15240	245
597	20231226	095400	323435190	15250	15250	15250	15250	560
598	20231226	095300	314895190	15250	15250	15250	15240	160
599	20231226	095200	312455240	15250	15250	15250	15250	0
600	20231226	095100	312455240	15250	15250	15250	15250	6
601	20231226	095000	312363740	15250	15250	15250	15250	103
602	20231226	094900	310792990	15260	15250	15260	15250	18
603	20231226	094800	310518470	15260	15260	15260	15260	1
604	20231226	094700	310503210	15240	15240	15250	15240	1320
605	20231226	094600	290386310	15260	15250	15260	15240	208
606	20231226	094500	287215790	15250	15250	15250	15250	1200
607	20231226	094400	268915790	15250	15250	15250	15250	114
608	20231226	094300	267177290	15250	15260	15260	15250	105
609	20231226	094200	265575990	15250	15250	15250	15250	580
610	20231226	094100	256730990	15260	15260	15260	15250	502
611	20231226	094000	249075300	15260	15250	15260	15250	80
612	20231226	093900	247854590	15260	15270	15270	15260	8
613	20231226	093800	247732490	15250	15250	15250	15250	0
614	20231226	093700	247732490	15250	15240	15270	15240	42
615	20231226	093600	247092370	15250	15250	15250	15250	377
616	20231226	093500	241343120	15250	15250	15250	15250	1
617	20231226	093400	241327870	15240	15250	15250	15240	3263
618	20231226	093300	191596630	15250	15250	15260	15250	462
619	20231226	093200	184551100	15280	15280	15280	15280	1
620	20231226	093100	184535820	15250	15240	15250	15240	156
621	20231226	093000	182157320	15250	15250	15250	15240	1562
622	20231226	092900	158352210	15270	15270	15270	15240	740
623	20231226	092800	147072800	15280	15230	15280	15230	188
624	20231226	092700	144207530	15240	15330	15330	15240	2185
625	20231226	092600	110799700	15340	15320	15340	15320	411
626	20231226	092500	104503160	15320	15320	15320	15320	1
627	20231226	092400	104487840	15310	15310	15310	15310	150
628	20231226	092300	102191340	15320	15320	15320	15320	10
629	20231226	092200	102038140	15320	15320	15320	15320	0
630	20231226	092100	102038140	15320	15320	15320	15320	3
631	20231226	092000	101992180	15320	15320	15320	15310	108
632	20231226	091900	100337640	15320	15310	15320	15310	71
633	20231226	091800	99250020	15320	15320	15320	15310	350
634	20231226	091700	93890770	15320	15320	15320	15310	373
635	20231226	091600	88178050	15330	15330	15340	15320	247
636	20231226	091500	84392000	15340	15330	15340	15330	10
637	20231226	091400	84238650	15330	15330	15340	15330	262
638	20231226	091300	80222160	15340	15330	15340	15330	1171
639	20231226	091200	62270720	15330	15370	15370	15320	921
640	20231226	091100	48159510	15380	15380	15380	15380	20
641	20231226	091000	47851910	15380	15380	15380	15380	10
642	20231226	090900	47698110	15380	15380	15380	15380	31
643	20231226	090800	47221330	15390	15340	15390	15340	131
644	20231226	090700	45211740	15340	15320	15340	15320	830
645	20231226	090600	32488920	15320	15340	15340	15320	116
646	20231226	090500	30711730	15340	15320	15340	15320	31
647	20231226	090400	30236770	15320	15380	15380	15320	771
648	20231226	090300	18412140	15370	15390	15400	15370	220
649	20231226	090200	15028500	15380	15400	15400	15380	157
650	20231226	090100	12613820	15400	15420	15420	15400	732
651	20231226	090000	1327840	15440	15440	15440	15440	86