KissMeData/083790/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	195100	475805675	2705	2705	2705	2705	3423
3	20231226	195000	475805675	2705	2705	2705	2705	0
4	20231226	194900	475805675	2705	2705	2705	2705	0
5	20231226	194800	475805675	2705	2705	2705	2705	0
6	20231226	194700	475805675	2705	2705	2705	2705	0
7	20231226	194600	475805675	2705	2705	2705	2705	0
8	20231226	194500	475805675	2705	2705	2705	2705	0
9	20231226	194400	475805675	2705	2705	2705	2705	0
10	20231226	194300	475805675	2705	2705	2705	2705	0
11	20231226	194200	475805675	2705	2705	2705	2705	0
12	20231226	194100	475805675	2705	2705	2705	2705	0
13	20231226	194000	475805675	2705	2705	2705	2705	0
14	20231226	193900	475805675	2705	2705	2705	2705	0
15	20231226	193800	475805675	2705	2705	2705	2705	0
16	20231226	193700	475805675	2705	2705	2705	2705	0
17	20231226	193600	475805675	2705	2705	2705	2705	0
18	20231226	193500	475805675	2705	2705	2705	2705	0
19	20231226	193400	475805675	2705	2705	2705	2705	0
20	20231226	193300	475805675	2705	2705	2705	2705	0
21	20231226	193200	475805675	2705	2705	2705	2705	0
22	20231226	193100	475805675	2705	2705	2705	2705	0
23	20231226	193000	475805675	2705	2705	2705	2705	0
24	20231226	192900	475805675	2705	2705	2705	2705	0
25	20231226	192800	475805675	2705	2705	2705	2705	0
26	20231226	192700	475805675	2705	2705	2705	2705	0
27	20231226	192600	475805675	2705	2705	2705	2705	0
28	20231226	192500	475805675	2705	2705	2705	2705	0
29	20231226	192400	475805675	2705	2705	2705	2705	0
30	20231226	192300	475805675	2705	2705	2705	2705	0
31	20231226	192200	475805675	2705	2705	2705	2705	0
32	20231226	192100	475805675	2705	2705	2705	2705	3423
33	20231226	192000	475805675	2705	2705	2705	2705	0
34	20231226	191900	475805675	2705	2705	2705	2705	0
35	20231226	191800	475805675	2705	2705	2705	2705	0
36	20231226	191700	475805675	2705	2705	2705	2705	0
37	20231226	191600	475805675	2705	2705	2705	2705	0
38	20231226	191500	475805675	2705	2705	2705	2705	0
39	20231226	191400	475805675	2705	2705	2705	2705	0
40	20231226	191300	475805675	2705	2705	2705	2705	0
41	20231226	191200	475805675	2705	2705	2705	2705	0
42	20231226	191100	475805675	2705	2705	2705	2705	0
43	20231226	191000	475805675	2705	2705	2705	2705	0
44	20231226	190900	475805675	2705	2705	2705	2705	0
45	20231226	190800	475805675	2705	2705	2705	2705	0
46	20231226	190700	475805675	2705	2705	2705	2705	0
47	20231226	190600	475805675	2705	2705	2705	2705	0
48	20231226	190500	475805675	2705	2705	2705	2705	0
49	20231226	190400	475805675	2705	2705	2705	2705	0
50	20231226	190300	475805675	2705	2705	2705	2705	0
51	20231226	190200	475805675	2705	2705	2705	2705	0
52	20231226	190100	475805675	2705	2705	2705	2705	0
53	20231226	190000	475805675	2705	2705	2705	2705	0
54	20231226	185900	475805675	2705	2705	2705	2705	0
55	20231226	185800	475805675	2705	2705	2705	2705	0
56	20231226	185700	475805675	2705	2705	2705	2705	0
57	20231226	185600	475805675	2705	2705	2705	2705	0
58	20231226	185500	475805675	2705	2705	2705	2705	0
59	20231226	185400	475805675	2705	2705	2705	2705	0
60	20231226	185300	475805675	2705	2705	2705	2705	0
61	20231226	185200	475805675	2705	2705	2705	2705	0
62	20231226	185100	475805675	2705	2705	2705	2705	3423
63	20231226	185000	475805675	2705	2705	2705	2705	0
64	20231226	184900	475805675	2705	2705	2705	2705	0
65	20231226	184800	475805675	2705	2705	2705	2705	0
66	20231226	184700	475805675	2705	2705	2705	2705	0
67	20231226	184600	475805675	2705	2705	2705	2705	0
68	20231226	184500	475805675	2705	2705	2705	2705	0
69	20231226	184400	475805675	2705	2705	2705	2705	0
70	20231226	184300	475805675	2705	2705	2705	2705	0
71	20231226	184200	475805675	2705	2705	2705	2705	0
72	20231226	184100	475805675	2705	2705	2705	2705	0
73	20231226	184000	475805675	2705	2705	2705	2705	0
74	20231226	183900	475805675	2705	2705	2705	2705	0
75	20231226	183800	475805675	2705	2705	2705	2705	0
76	20231226	183700	475805675	2705	2705	2705	2705	0
77	20231226	183600	475805675	2705	2705	2705	2705	0
78	20231226	183500	475805675	2705	2705	2705	2705	0
79	20231226	183400	475805675	2705	2705	2705	2705	0
80	20231226	183300	475805675	2705	2705	2705	2705	0
81	20231226	183200	475805675	2705	2705	2705	2705	0
82	20231226	183100	475805675	2705	2705	2705	2705	0
83	20231226	183000	475805675	2705	2705	2705	2705	0
84	20231226	182900	475805675	2705	2705	2705	2705	0
85	20231226	182800	475805675	2705	2705	2705	2705	0
86	20231226	182700	475805675	2705	2705	2705	2705	0
87	20231226	182600	475805675	2705	2705	2705	2705	0
88	20231226	182500	475805675	2705	2705	2705	2705	0
89	20231226	182400	475805675	2705	2705	2705	2705	0
90	20231226	182300	475805675	2705	2705	2705	2705	0
91	20231226	182200	475805675	2705	2705	2705	2705	0
92	20231226	182100	475805675	2705	2705	2705	2705	3423
93	20231226	182000	475805675	2705	2705	2705	2705	0
94	20231226	181900	475805675	2705	2705	2705	2705	0
95	20231226	181800	475805675	2705	2705	2705	2705	0
96	20231226	181700	475805675	2705	2705	2705	2705	0
97	20231226	181600	475805675	2705	2705	2705	2705	0
98	20231226	181500	475805675	2705	2705	2705	2705	0
99	20231226	181400	475805675	2705	2705	2705	2705	0
100	20231226	181300	475805675	2705	2705	2705	2705	0
101	20231226	181200	475805675	2705	2705	2705	2705	0
102	20231226	181100	475805675	2705	2705	2705	2705	0
103	20231226	181000	475805675	2705	2705	2705	2705	0
104	20231226	180900	475805675	2705	2705	2705	2705	0
105	20231226	180800	475805675	2705	2705	2705	2705	0
106	20231226	180700	475805675	2705	2705	2705	2705	0
107	20231226	180600	475805675	2705	2705	2705	2705	0
108	20231226	180500	475805675	2705	2705	2705	2705	0
109	20231226	180400	475805675	2705	2705	2705	2705	0
110	20231226	180300	475805675	2705	2705	2705	2705	0
111	20231226	180200	475805675	2705	2705	2705	2705	0
112	20231226	180100	475805675	2705	2705	2705	2705	0
113	20231226	180000	475805675	2705	2705	2705	2705	0
114	20231226	175900	475805675	2705	2705	2705	2705	0
115	20231226	175800	475805675	2705	2705	2705	2705	0
116	20231226	175700	475805675	2705	2705	2705	2705	0
117	20231226	175600	475805675	2705	2705	2705	2705	0
118	20231226	175500	475805675	2705	2705	2705	2705	0
119	20231226	175400	475805675	2705	2705	2705	2705	0
120	20231226	175300	475805675	2705	2705	2705	2705	0
121	20231226	175200	475805675	2705	2705	2705	2705	0
122	20231226	175100	475805675	2705	2705	2705	2705	3423
123	20231226	175000	475805675	2705	2705	2705	2705	0
124	20231226	174900	475805675	2705	2705	2705	2705	0
125	20231226	174800	475805675	2705	2705	2705	2705	0
126	20231226	174700	475805675	2705	2705	2705	2705	0
127	20231226	174600	475805675	2705	2705	2705	2705	0
128	20231226	174500	475805675	2705	2705	2705	2705	0
129	20231226	174400	475805675	2705	2705	2705	2705	0
130	20231226	174300	475805675	2705	2705	2705	2705	0
131	20231226	174200	475805675	2705	2705	2705	2705	0
132	20231226	174100	475805675	2705	2705	2705	2705	0
133	20231226	174000	475805675	2705	2705	2705	2705	0
134	20231226	173900	475805675	2705	2705	2705	2705	0
135	20231226	173800	475805675	2705	2705	2705	2705	0
136	20231226	173700	475805675	2705	2705	2705	2705	0
137	20231226	173600	475805675	2705	2705	2705	2705	0
138	20231226	173500	475805675	2705	2705	2705	2705	0
139	20231226	173400	475805675	2705	2705	2705	2705	0
140	20231226	173300	475805675	2705	2705	2705	2705	0
141	20231226	173200	475805675	2705	2705	2705	2705	0
142	20231226	173100	475805675	2705	2705	2705	2705	0
143	20231226	173000	475805675	2705	2705	2705	2705	0
144	20231226	172900	475805675	2705	2705	2705	2705	0
145	20231226	172800	475805675	2705	2705	2705	2705	0
146	20231226	172700	475805675	2705	2705	2705	2705	0
147	20231226	172600	475805675	2705	2705	2705	2705	0
148	20231226	172500	475805675	2705	2705	2705	2705	0
149	20231226	172400	475805675	2705	2705	2705	2705	0
150	20231226	172300	475805675	2705	2705	2705	2705	0
151	20231226	172200	475805675	2705	2705	2705	2705	0
152	20231226	172100	475805675	2705	2705	2705	2705	3423
153	20231226	172000	475805675	2705	2705	2705	2705	0
154	20231226	171900	475805675	2705	2705	2705	2705	0
155	20231226	171800	475805675	2705	2705	2705	2705	0
156	20231226	171700	475805675	2705	2705	2705	2705	0
157	20231226	171600	475805675	2705	2705	2705	2705	0
158	20231226	171500	475805675	2705	2705	2705	2705	0
159	20231226	171400	475805675	2705	2705	2705	2705	0
160	20231226	171300	475805675	2705	2705	2705	2705	0
161	20231226	171200	475805675	2705	2705	2705	2705	0
162	20231226	171100	475805675	2705	2705	2705	2705	0
163	20231226	171000	475805675	2705	2705	2705	2705	0
164	20231226	170900	475805675	2705	2705	2705	2705	0
165	20231226	170800	475805675	2705	2705	2705	2705	0
166	20231226	170700	475805675	2705	2705	2705	2705	0
167	20231226	170600	475805675	2705	2705	2705	2705	0
168	20231226	170500	475805675	2705	2705	2705	2705	0
169	20231226	170400	475805675	2705	2705	2705	2705	0
170	20231226	170300	475805675	2705	2705	2705	2705	0
171	20231226	170200	475805675	2705	2705	2705	2705	0
172	20231226	170100	475805675	2705	2705	2705	2705	0
173	20231226	170000	475805675	2705	2705	2705	2705	0
174	20231226	165900	475805675	2705	2705	2705	2705	0
175	20231226	165800	475805675	2705	2705	2705	2705	0
176	20231226	165700	475805675	2705	2705	2705	2705	0
177	20231226	165600	475805675	2705	2705	2705	2705	0
178	20231226	165500	475805675	2705	2705	2705	2705	0
179	20231226	165400	475805675	2705	2705	2705	2705	0
180	20231226	165300	475805675	2705	2705	2705	2705	0
181	20231226	165200	475805675	2705	2705	2705	2705	0
182	20231226	165100	475805675	2705	2705	2705	2705	3423
183	20231226	165000	475805675	2705	2705	2705	2705	0
184	20231226	164900	475805675	2705	2705	2705	2705	0
185	20231226	164800	475805675	2705	2705	2705	2705	0
186	20231226	164700	475805675	2705	2705	2705	2705	0
187	20231226	164600	475805675	2705	2705	2705	2705	0
188	20231226	164500	475805675	2705	2705	2705	2705	0
189	20231226	164400	475805675	2705	2705	2705	2705	0
190	20231226	164300	475805675	2705	2705	2705	2705	0
191	20231226	164200	475805675	2705	2705	2705	2705	0
192	20231226	164100	475805675	2705	2705	2705	2705	0
193	20231226	164000	475805675	2705	2705	2705	2705	0
194	20231226	163900	475805675	2705	2705	2705	2705	0
195	20231226	163800	475805675	2705	2705	2705	2705	0
196	20231226	163700	475805675	2705	2705	2705	2705	0
197	20231226	163600	475805675	2705	2705	2705	2705	0
198	20231226	163500	475805675	2705	2705	2705	2705	0
199	20231226	163400	475805675	2705	2705	2705	2705	0
200	20231226	163300	475805675	2705	2705	2705	2705	0
201	20231226	163200	475805675	2705	2705	2705	2705	0
202	20231226	163100	475805675	2705	2705	2705	2705	0
203	20231226	163000	475805675	2705	2705	2705	2705	0
204	20231226	162900	475805675	2705	2705	2705	2705	0
205	20231226	162800	475805675	2705	2705	2705	2705	0
206	20231226	162700	475805675	2705	2705	2705	2705	0
207	20231226	162600	475805675	2705	2705	2705	2705	0
208	20231226	162500	475805675	2705	2705	2705	2705	0
209	20231226	162400	475805675	2705	2705	2705	2705	0
210	20231226	162300	475805675	2705	2705	2705	2705	0
211	20231226	162200	475805675	2705	2705	2705	2705	0
212	20231226	162100	475805675	2705	2705	2705	2705	3423
213	20231226	162000	475805675	2705	2705	2705	2705	0
214	20231226	161900	475805675	2705	2705	2705	2705	0
215	20231226	161800	475805675	2705	2705	2705	2705	0
216	20231226	161700	475805675	2705	2705	2705	2705	0
217	20231226	161600	475805675	2705	2705	2705	2705	0
218	20231226	161500	475805675	2705	2705	2705	2705	0
219	20231226	161400	475805675	2705	2705	2705	2705	0
220	20231226	161300	475805675	2705	2705	2705	2705	0
221	20231226	161200	475805675	2705	2705	2705	2705	0
222	20231226	161100	475805675	2705	2705	2705	2705	0
223	20231226	161000	475805675	2705	2705	2705	2705	0
224	20231226	160900	475805675	2705	2705	2705	2705	0
225	20231226	160800	475805675	2705	2705	2705	2705	0
226	20231226	160700	475805675	2705	2705	2705	2705	0
227	20231226	160600	475805675	2705	2705	2705	2705	0
228	20231226	160500	475805675	2705	2705	2705	2705	0
229	20231226	160400	475805675	2705	2705	2705	2705	0
230	20231226	160300	475805675	2705	2705	2705	2705	0
231	20231226	160200	475805675	2705	2705	2705	2705	0
232	20231226	160100	475805675	2705	2705	2705	2705	0
233	20231226	160000	475805675	2705	2705	2705	2705	0
234	20231226	155900	475805675	2705	2705	2705	2705	0
235	20231226	155800	475805675	2705	2705	2705	2705	0
236	20231226	155700	475805675	2705	2705	2705	2705	0
237	20231226	155600	475805675	2705	2705	2705	2705	0
238	20231226	155500	475805675	2705	2705	2705	2705	0
239	20231226	155400	475805675	2705	2705	2705	2705	0
240	20231226	155300	475805675	2705	2705	2705	2705	0
241	20231226	155200	475805675	2705	2705	2705	2705	0
242	20231226	155100	475805675	2705	2705	2705	2705	3423
243	20231226	155000	475805675	2705	2705	2705	2705	0
244	20231226	154900	475805675	2705	2705	2705	2705	0
245	20231226	154800	475805675	2705	2705	2705	2705	0
246	20231226	154700	475805675	2705	2705	2705	2705	0
247	20231226	154600	475805675	2705	2705	2705	2705	0
248	20231226	154500	475805675	2705	2705	2705	2705	0
249	20231226	154400	475805675	2705	2705	2705	2705	0
250	20231226	154300	475805675	2705	2705	2705	2705	0
251	20231226	154200	475805675	2705	2705	2705	2705	0
252	20231226	154100	475805675	2705	2705	2705	2705	0
253	20231226	154000	475805675	2705	2705	2705	2705	0
254	20231226	153900	475805675	2705	2705	2705	2705	0
255	20231226	153800	475805675	2705	2705	2705	2705	0
256	20231226	153700	475805675	2705	2705	2705	2705	0
257	20231226	153600	475805675	2705	2705	2705	2705	0
258	20231226	153500	475805675	2705	2705	2705	2705	0
259	20231226	153400	475805675	2705	2705	2705	2705	0
260	20231226	153300	475805675	2705	2705	2705	2705	0
261	20231226	153200	475805675	2705	2705	2705	2705	0
262	20231226	153100	475805675	2705	2705	2705	2705	0
263	20231226	153000	475805675	2705	2705	2705	2705	3423
264	20231226	152900	466546460	2705	2705	2705	2705	0
265	20231226	152800	466546460	2705	2705	2705	2705	0
266	20231226	152700	466546460	2705	2705	2705	2705	0
267	20231226	152600	466546460	2705	2705	2705	2705	0
268	20231226	152500	466546460	2705	2705	2705	2705	0
269	20231226	152400	466546460	2705	2705	2705	2705	0
270	20231226	152300	466546460	2705	2705	2705	2705	0
271	20231226	152200	466546460	2705	2705	2705	2705	0
272	20231226	152100	466546460	2705	2705	2705	2705	0
273	20231226	152000	466546460	2705	2705	2705	2705	0
274	20231226	151900	466546460	2705	2705	2705	2705	1966
275	20231226	151800	461228430	2720	2705	2720	2700	392
276	20231226	151700	460163960	2720	2720	2720	2720	0
277	20231226	151600	460163960	2720	2720	2720	2720	7
278	20231226	151500	460144920	2720	2720	2720	2720	1
279	20231226	151400	460142200	2705	2705	2705	2705	1313
280	20231226	151300	456590535	2720	2705	2720	2705	1256
281	20231226	151200	453189350	2710	2710	2710	2710	0
282	20231226	151100	453189350	2710	2710	2710	2705	1959
283	20231226	151000	447889995	2710	2710	2710	2710	1
284	20231226	150900	447887285	2705	2715	2720	2705	3382
285	20231226	150800	438738260	2720	2710	2720	2710	31
286	20231226	150700	438654240	2715	2720	2720	2715	101
287	20231226	150600	438380020	2710	2710	2710	2710	100
288	20231226	150500	438109020	2725	2715	2725	2715	111
289	20231226	150400	437807645	2725	2725	2725	2725	0
290	20231226	150300	437807645	2725	2725	2725	2725	0
291	20231226	150200	437807645	2725	2725	2725	2725	0
292	20231226	150100	437807645	2725	2725	2725	2725	11
293	20231226	150000	437777670	2725	2720	2725	2720	100
294	20231226	145900	437505560	2725	2725	2725	2725	1
295	20231226	145800	437502835	2725	2710	2725	2710	5711
296	20231226	145700	421972330	2725	2725	2725	2725	1
297	20231226	145600	421969605	2725	2720	2725	2720	101
298	20231226	145500	421694575	2720	2710	2725	2710	440
299	20231226	145400	420500265	2710	2710	2715	2710	24
300	20231226	145300	420435215	2705	2710	2710	2705	1000
301	20231226	145200	417729235	2710	2710	2710	2710	0
302	20231226	145100	417729235	2710	2710	2710	2710	1900
303	20231226	145000	412580235	2715	2715	2715	2715	1
304	20231226	144900	412577520	2715	2715	2715	2715	0
305	20231226	144800	412577520	2715	2715	2715	2715	0
306	20231226	144700	412577520	2715	2715	2715	2715	0
307	20231226	144600	412577520	2715	2715	2715	2715	0
308	20231226	144500	412577520	2715	2715	2715	2715	0
309	20231226	144400	412577520	2715	2715	2715	2715	0
310	20231226	144300	412577520	2715	2715	2715	2715	1546
311	20231226	144200	408380130	2715	2715	2715	2715	1
312	20231226	144100	408377415	2715	2715	2715	2715	0
313	20231226	144000	408377415	2715	2715	2715	2715	0
314	20231226	143900	408377415	2715	2720	2720	2715	1599
315	20231226	143800	404028140	2725	2725	2725	2725	0
316	20231226	143700	404028140	2725	2725	2725	2725	0
317	20231226	143600	404028140	2725	2725	2725	2725	0
318	20231226	143500	404028140	2725	2725	2725	2725	10
319	20231226	143400	404000890	2725	2725	2725	2725	100
320	20231226	143300	403728390	2725	2725	2725	2725	0
321	20231226	143200	403728390	2725	2725	2725	2725	0
322	20231226	143100	403728390	2725	2725	2725	2725	50
323	20231226	143000	403592140	2725	2725	2725	2725	5
324	20231226	142900	403578515	2725	2715	2725	2710	4022
325	20231226	142800	392642505	2710	2725	2725	2710	5396
326	20231226	142700	377992530	2725	2725	2725	2725	0
327	20231226	142600	377992530	2725	2730	2730	2725	597
328	20231226	142500	376363230	2730	2730	2730	2730	0
329	20231226	142400	376363230	2730	2730	2730	2730	0
330	20231226	142300	376363230	2730	2730	2730	2730	0
331	20231226	142200	376363230	2730	2730	2730	2730	0
332	20231226	142100	376363230	2730	2730	2730	2730	3
333	20231226	142000	376355040	2725	2725	2725	2725	4788
334	20231226	141900	363307740	2735	2730	2735	2730	2
335	20231226	141800	363302275	2720	2720	2720	2720	0
336	20231226	141700	363302275	2720	2720	2720	2720	1
337	20231226	141600	363299555	2720	2720	2720	2720	0
338	20231226	141500	363299555	2720	2730	2730	2720	1962
339	20231226	141400	357954795	2730	2730	2730	2730	1
340	20231226	141300	357952065	2730	2735	2735	2730	2
341	20231226	141200	357946600	2735	2735	2735	2735	0
342	20231226	141100	357946600	2735	2735	2735	2735	0
343	20231226	141000	357946600	2735	2725	2735	2725	2005
344	20231226	140900	352473350	2725	2725	2725	2725	6
345	20231226	140800	352457000	2725	2725	2725	2725	15
346	20231226	140700	352416125	2725	2725	2725	2725	56
347	20231226	140600	352263525	2725	2725	2725	2725	400
348	20231226	140500	351173525	2725	2725	2725	2725	0
349	20231226	140400	351173525	2725	2720	2725	2720	295
350	20231226	140300	350371120	2720	2720	2720	2720	1
351	20231226	140200	350368400	2720	2720	2720	2720	0
352	20231226	140100	350368400	2720	2720	2720	2720	90
353	20231226	140000	350123600	2720	2720	2720	2720	319
354	20231226	135900	349255920	2720	2720	2720	2720	1
355	20231226	135800	349253200	2720	2720	2720	2720	8
356	20231226	135700	349231440	2725	2725	2725	2725	9
357	20231226	135600	349206915	2710	2720	2720	2710	1978
358	20231226	135500	343842625	2730	2730	2730	2730	0
359	20231226	135400	343842625	2730	2730	2730	2730	0
360	20231226	135300	343842625	2730	2725	2735	2720	3809
361	20231226	135200	333467480	2745	2725	2745	2725	343
362	20231226	135100	332531165	2725	2725	2725	2725	107
363	20231226	135000	332239590	2730	2730	2730	2730	4
364	20231226	134900	332228670	2725	2725	2725	2725	222
365	20231226	134800	331623720	2730	2730	2730	2730	0
366	20231226	134700	331623720	2730	2730	2730	2730	0
367	20231226	134600	331623720	2730	2730	2730	2730	0
368	20231226	134500	331623720	2730	2730	2730	2730	10
369	20231226	134400	331596420	2730	2730	2730	2730	0
370	20231226	134300	331596420	2730	2730	2730	2730	218
371	20231226	134200	331001280	2735	2735	2735	2735	0
372	20231226	134100	331001280	2735	2735	2735	2735	11
373	20231226	134000	330971195	2735	2735	2735	2735	0
374	20231226	133900	330971195	2735	2735	2735	2735	0
375	20231226	133800	330971195	2735	2735	2735	2735	0
376	20231226	133700	330971195	2735	2735	2735	2735	0
377	20231226	133600	330971195	2735	2735	2735	2735	0
378	20231226	133500	330971195	2735	2735	2735	2735	37
379	20231226	133400	330870000	2735	2735	2735	2735	0
380	20231226	133300	330870000	2735	2735	2735	2735	1
381	20231226	133200	330867265	2730	2730	2730	2730	0
382	20231226	133100	330867265	2730	2730	2730	2730	0
383	20231226	133000	330867265	2730	2735	2735	2730	1239
384	20231226	132900	327481950	2740	2740	2740	2740	3
385	20231226	132800	327473730	2740	2740	2740	2740	0
386	20231226	132700	327473730	2740	2740	2740	2740	0
387	20231226	132600	327473730	2740	2740	2740	2740	0
388	20231226	132500	327473730	2740	2740	2740	2740	0
389	20231226	132400	327473730	2740	2740	2740	2740	1550
390	20231226	132300	323226730	2740	2740	2740	2740	0
391	20231226	132200	323226730	2740	2740	2740	2740	0
392	20231226	132100	323226730	2740	2740	2740	2740	0
393	20231226	132000	323226730	2740	2740	2740	2740	5
394	20231226	131900	323213030	2740	2740	2740	2740	0
395	20231226	131800	323213030	2740	2740	2740	2740	0
396	20231226	131700	323213030	2740	2740	2740	2740	30
397	20231226	131600	323130830	2740	2740	2740	2740	0
398	20231226	131500	323130830	2740	2740	2740	2740	0
399	20231226	131400	323130830	2740	2740	2740	2740	0
400	20231226	131300	323130830	2740	2740	2740	2740	0
401	20231226	131200	323130830	2740	2740	2740	2740	0
402	20231226	131100	323130830	2740	2740	2740	2740	4
403	20231226	131000	323119870	2740	2740	2740	2740	0
404	20231226	130900	323119870	2740	2740	2740	2740	0
405	20231226	130800	323119870	2740	2735	2740	2735	460
406	20231226	130700	321861170	2745	2745	2745	2745	0
407	20231226	130600	321861170	2745	2745	2745	2745	0
408	20231226	130500	321861170	2745	2745	2745	2745	0
409	20231226	130400	321861170	2745	2745	2745	2730	32
410	20231226	130300	321773780	2735	2745	2745	2735	810
411	20231226	130200	319557105	2750	2755	2755	2750	108
412	20231226	130100	319260075	2755	2755	2755	2755	0
413	20231226	130000	319260075	2755	2755	2755	2755	10
414	20231226	125900	319232525	2760	2760	2760	2760	0
415	20231226	125800	319232525	2760	2760	2760	2760	0
416	20231226	125700	319232525	2760	2760	2760	2760	0
417	20231226	125600	319232525	2760	2760	2760	2760	0
418	20231226	125500	319232525	2760	2760	2760	2760	0
419	20231226	125400	319232525	2760	2760	2760	2760	0
420	20231226	125300	319232525	2760	2760	2760	2760	0
421	20231226	125200	319232525	2760	2760	2760	2760	0
422	20231226	125100	319232525	2760	2765	2765	2760	2
423	20231226	125000	319227000	2770	2770	2770	2770	0
424	20231226	124900	319227000	2770	2760	2770	2760	300
425	20231226	124800	318397700	2760	2760	2760	2760	0
426	20231226	124700	318397700	2760	2760	2760	2760	0
427	20231226	124600	318397700	2760	2750	2760	2750	251
428	20231226	124500	317707440	2770	2760	2770	2755	454
429	20231226	124400	316451960	2770	2755	2770	2755	500
430	20231226	124300	315070550	2760	2760	2760	2760	1
431	20231226	124200	315067790	2745	2750	2770	2745	4492
432	20231226	124100	302675000	2755	2740	2755	2735	2286
433	20231226	124000	296388015	2745	2745	2745	2745	0
434	20231226	123900	296388015	2745	2745	2745	2745	0
435	20231226	123800	296388015	2745	2745	2745	2745	1
436	20231226	123700	296385270	2740	2740	2740	2740	105
437	20231226	123600	296097570	2740	2740	2740	2740	0
438	20231226	123500	296097570	2740	2740	2740	2740	0
439	20231226	123400	296097570	2740	2740	2740	2740	100
440	20231226	123300	295823570	2740	2740	2740	2740	0
441	20231226	123200	295823570	2740	2740	2740	2740	118
442	20231226	123100	295500250	2740	2740	2745	2740	150
443	20231226	123000	295089100	2745	2735	2745	2735	200
444	20231226	122900	294541330	2725	2730	2730	2725	700
445	20231226	122800	292633390	2740	2740	2740	2740	0
446	20231226	122700	292633390	2740	2740	2740	2740	0
447	20231226	122600	292633390	2740	2740	2740	2740	110
448	20231226	122500	292331990	2740	2740	2740	2740	100
449	20231226	122400	292057990	2745	2745	2745	2745	1
450	20231226	122300	292055245	2740	2740	2740	2740	284
451	20231226	122200	291277085	2740	2735	2740	2735	300
452	20231226	122100	290455405	2735	2735	2735	2735	3
453	20231226	122000	290447200	2735	2745	2755	2730	2428
454	20231226	121900	283807400	2740	2740	2740	2740	50
455	20231226	121800	283670400	2740	2740	2740	2740	103
456	20231226	121700	283388180	2745	2745	2745	2745	3
457	20231226	121600	283379945	2745	2745	2745	2745	0
458	20231226	121500	283379945	2745	2745	2745	2745	0
459	20231226	121400	283379945	2745	2745	2745	2745	0
460	20231226	121300	283379945	2745	2745	2745	2745	3
461	20231226	121200	283371710	2745	2745	2745	2745	0
462	20231226	121100	283371710	2745	2740	2745	2740	75
463	20231226	121000	283165840	2740	2740	2740	2740	41
464	20231226	120900	283053500	2730	2735	2735	2730	153
465	20231226	120800	282635290	2740	2740	2740	2740	0
466	20231226	120700	282635290	2740	2745	2745	2740	31
467	20231226	120600	282550205	2750	2740	2750	2740	85
468	20231226	120500	282316905	2740	2745	2745	2735	1716
469	20231226	120400	277607950	2770	2735	2770	2735	1568
470	20231226	120300	273313620	2735	2740	2740	2735	1000
471	20231226	120200	270576115	2745	2745	2745	2745	0
472	20231226	120100	270576115	2745	2745	2745	2745	0
473	20231226	120000	270576115	2745	2745	2745	2745	0
474	20231226	115900	270576115	2745	2745	2745	2745	0
475	20231226	115800	270576115	2745	2745	2745	2745	10
476	20231226	115700	270548665	2740	2740	2740	2740	0
477	20231226	115600	270548665	2740	2740	2740	2740	0
478	20231226	115500	270548665	2740	2740	2740	2740	1
479	20231226	115400	270545925	2755	2755	2755	2755	0
480	20231226	115300	270545925	2755	2755	2755	2755	0
481	20231226	115200	270545925	2755	2755	2755	2755	0
482	20231226	115100	270545925	2755	2755	2755	2755	0
483	20231226	115000	270545925	2755	2755	2755	2755	0
484	20231226	114900	270545925	2755	2755	2755	2755	0
485	20231226	114800	270545925	2755	2755	2755	2755	0
486	20231226	114700	270545925	2755	2755	2755	2755	0
487	20231226	114600	270545925	2755	2755	2755	2755	500
488	20231226	114500	269168425	2755	2735	2755	2735	2376
489	20231226	114400	262666745	2750	2740	2750	2735	1400
490	20231226	114300	258821600	2745	2745	2745	2745	103
491	20231226	114200	258538865	2745	2765	2765	2745	2404
492	20231226	114100	251938865	2765	2765	2765	2765	0
493	20231226	114000	251938865	2765	2765	2765	2765	1
494	20231226	113900	251936100	2770	2755	2770	2755	2000
495	20231226	113800	246402460	2750	2750	2750	2750	0
496	20231226	113700	246402460	2750	2750	2750	2750	0
497	20231226	113600	246402460	2750	2750	2750	2750	0
498	20231226	113500	246402460	2750	2750	2750	2750	1000
499	20231226	113400	243652460	2745	2745	2745	2745	165
500	20231226	113300	243199535	2750	2750	2750	2750	501
501	20231226	113200	241821785	2750	2755	2755	2750	55
502	20231226	113100	241670520	2765	2765	2765	2765	0
503	20231226	113000	241670520	2765	2765	2765	2765	0
504	20231226	112900	241670520	2765	2765	2765	2765	43
505	20231226	112800	241551625	2770	2770	2770	2770	0
506	20231226	112700	241551625	2770	2770	2770	2770	0
507	20231226	112600	241551625	2770	2770	2770	2770	0
508	20231226	112500	241551625	2770	2760	2770	2760	2000
509	20231226	112400	236024845	2760	2760	2760	2760	100
510	20231226	112300	235748845	2765	2760	2765	2760	2000
511	20231226	112200	230220265	2755	2755	2755	2755	1034
512	20231226	112100	227371595	2765	2765	2765	2765	100
513	20231226	112000	227095095	2760	2765	2765	2760	2027
514	20231226	111900	221495575	2765	2765	2765	2765	0
515	20231226	111800	221495575	2765	2765	2765	2765	0
516	20231226	111700	221495575	2765	2765	2765	2765	0
517	20231226	111600	221495575	2765	2765	2765	2765	155
518	20231226	111500	221067000	2770	2770	2770	2770	1002
519	20231226	111400	218291460	2770	2770	2770	2770	0
520	20231226	111300	218291460	2770	2770	2770	2770	0
521	20231226	111200	218291460	2770	2770	2770	2770	0
522	20231226	111100	218291460	2770	2770	2770	2770	0
523	20231226	111000	218291460	2770	2770	2770	2770	0
524	20231226	110900	218291460	2770	2770	2770	2770	0
525	20231226	110800	218291460	2770	2770	2770	2770	0
526	20231226	110700	218291460	2770	2770	2770	2770	5
527	20231226	110600	218277610	2770	2770	2770	2770	0
528	20231226	110500	218277610	2770	2770	2770	2770	0
529	20231226	110400	218277610	2770	2770	2770	2770	0
530	20231226	110300	218277610	2770	2770	2770	2770	0
531	20231226	110200	218277610	2770	2770	2770	2770	563
532	20231226	110100	216718100	2785	2785	2785	2785	17
533	20231226	110000	216670755	2770	2775	2775	2770	20
534	20231226	105900	216615345	2785	2785	2785	2785	1
535	20231226	105800	216612560	2775	2775	2775	2775	28
536	20231226	105700	216534860	2770	2770	2770	2770	39
537	20231226	105600	216426830	2770	2770	2770	2770	18
538	20231226	105500	216376970	2770	2770	2770	2770	0
539	20231226	105400	216376970	2770	2770	2770	2770	0
540	20231226	105300	216376970	2770	2770	2770	2770	0
541	20231226	105200	216376970	2770	2770	2770	2770	1
542	20231226	105100	216374200	2770	2770	2770	2770	800
543	20231226	105000	214158200	2770	2770	2770	2770	100
544	20231226	104900	213881200	2770	2770	2770	2770	0
545	20231226	104800	213881200	2770	2770	2770	2770	0
546	20231226	104700	213881200	2770	2770	2770	2770	1
547	20231226	104600	213878430	2760	2780	2780	2760	1467
548	20231226	104500	209829415	2770	2770	2770	2770	38
549	20231226	104400	209724155	2770	2770	2770	2770	0
550	20231226	104300	209724155	2770	2770	2770	2770	0
551	20231226	104200	209724155	2770	2770	2770	2770	0
552	20231226	104100	209724155	2770	2770	2770	2770	118
553	20231226	104000	209397295	2770	2770	2770	2770	0
554	20231226	103900	209397295	2770	2765	2770	2765	515
555	20231226	103800	207970820	2760	2760	2760	2760	50
556	20231226	103700	207832820	2755	2755	2755	2755	0
557	20231226	103600	207832820	2755	2755	2755	2755	497
558	20231226	103500	206463585	2755	2755	2755	2755	0
559	20231226	103400	206463585	2755	2755	2755	2755	0
560	20231226	103300	206463585	2755	2755	2755	2755	0
561	20231226	103200	206463585	2755	2755	2755	2755	0
562	20231226	103100	206463585	2755	2755	2755	2755	577
563	20231226	103000	204873950	2760	2760	2760	2760	0
564	20231226	102900	204873950	2760	2760	2760	2760	1102
565	20231226	102800	201832430	2765	2770	2770	2765	3294
566	20231226	102700	192719020	2770	2770	2770	2770	0
567	20231226	102600	192719020	2770	2770	2770	2770	0
568	20231226	102500	192719020	2770	2770	2770	2770	0
569	20231226	102400	192719020	2770	2770	2770	2770	50
570	20231226	102300	192580520	2770	2770	2770	2770	0
571	20231226	102200	192580520	2770	2770	2770	2770	4192
572	20231226	102100	180968680	2770	2770	2770	2770	10
573	20231226	102000	180940980	2765	2765	2765	2765	0
574	20231226	101900	180940980	2765	2765	2765	2765	0
575	20231226	101800	180940980	2765	2765	2765	2765	5
576	20231226	101700	180927155	2765	2775	2775	2765	932
577	20231226	101600	178345140	2775	2775	2775	2775	59
578	20231226	101500	178181415	2775	2775	2775	2775	0
579	20231226	101400	178181415	2775	2775	2775	2775	0
580	20231226	101300	178181415	2775	2775	2775	2775	0
581	20231226	101200	178181415	2775	2775	2775	2775	21
582	20231226	101100	178123140	2780	2785	2785	2780	140
583	20231226	101000	177733745	2790	2790	2790	2790	1
584	20231226	100900	177730955	2795	2795	2795	2795	1566
585	20231226	100800	173353985	2815	2790	2820	2790	2170
586	20231226	100700	167268435	2785	2785	2785	2785	72
587	20231226	100600	167067915	2785	2780	2785	2780	102
588	20231226	100500	166784345	2780	2780	2780	2780	15
589	20231226	100400	166742645	2770	2770	2770	2770	0
590	20231226	100300	166742645	2770	2770	2770	2770	0
591	20231226	100200	166742645	2770	2775	2775	2770	1000
592	20231226	100100	163972145	2770	2770	2770	2770	147
593	20231226	100000	163564955	2770	2770	2770	2770	1156
594	20231226	095900	160362835	2765	2765	2765	2765	0
595	20231226	095800	160362835	2765	2765	2765	2765	30
596	20231226	095700	160279885	2765	2760	2765	2760	363
597	20231226	095600	159278000	2760	2760	2760	2760	500
598	20231226	095500	157898000	2760	2760	2760	2760	0
599	20231226	095400	157898000	2760	2760	2760	2760	0
600	20231226	095300	157898000	2760	2760	2760	2760	106
601	20231226	095200	157605440	2760	2765	2765	2760	480
602	20231226	095100	156280235	2770	2770	2770	2770	0
603	20231226	095000	156280235	2770	2770	2770	2770	4
604	20231226	094900	156269155	2770	2770	2770	2770	0
605	20231226	094800	156269155	2770	2775	2775	2770	654
606	20231226	094700	154457570	2775	2775	2775	2775	168
607	20231226	094600	153991370	2785	2785	2785	2785	817
608	20231226	094500	151716025	2785	2785	2785	2785	50
609	20231226	094400	151576775	2785	2785	2785	2785	10
610	20231226	094300	151548925	2780	2800	2800	2780	4094
611	20231226	094200	140128645	2800	2800	2800	2800	207
612	20231226	094100	139549045	2800	2800	2800	2800	70
613	20231226	094000	139353045	2800	2800	2800	2800	1001
614	20231226	093900	136550245	2795	2790	2795	2790	1981
615	20231226	093800	131023230	2790	2790	2790	2790	0
616	20231226	093700	131023230	2790	2790	2790	2790	0
617	20231226	093600	131023230	2790	2790	2790	2790	3501
618	20231226	093500	121255440	2790	2795	2795	2790	4197
619	20231226	093400	109540670	2795	2795	2795	2795	1
620	20231226	093300	109537875	2790	2790	2790	2790	0
621	20231226	093200	109537875	2790	2790	2790	2790	111
622	20231226	093100	109228185	2790	2785	2790	2785	190
623	20231226	093000	108698985	2785	2785	2785	2785	1552
624	20231226	092900	104376665	2775	2775	2775	2775	880
625	20231226	092800	101934665	2785	2785	2785	2785	1
626	20231226	092700	101931880	2785	2785	2785	2785	46
627	20231226	092600	101803770	2790	2790	2790	2790	0
628	20231226	092500	101803770	2790	2790	2790	2790	0
629	20231226	092400	101803770	2790	2800	2810	2765	4688
630	20231226	092300	88765560	2785	2785	2785	2785	1
631	20231226	092200	88762775	2805	2790	2805	2790	652
632	20231226	092100	86939830	2800	2795	2800	2795	1537
633	20231226	092000	82636695	2790	2800	2800	2790	470
634	20231226	091900	81323975	2800	2805	2805	2800	1124
635	20231226	091800	78173500	2825	2815	2830	2810	1192
636	20231226	091700	74812055	2825	2810	2835	2810	3951
637	20231226	091600	63661665	2810	2795	2835	2795	7506
638	20231226	091500	42503590	2795	2795	2795	2795	42
639	20231226	091400	42386200	2795	2790	2795	2790	3070
640	20231226	091300	33808665	2790	2790	2790	2790	0
641	20231226	091200	33808665	2790	2790	2790	2790	2
642	20231226	091100	33803085	2790	2790	2790	2790	241
643	20231226	091000	33130695	2790	2790	2790	2780	1250
644	20231226	090900	29655195	2785	2780	2785	2780	276
645	20231226	090800	28886540	2780	2780	2780	2780	0
646	20231226	090700	28886540	2780	2780	2780	2780	494
647	20231226	090600	27513220	2785	2785	2785	2785	273
648	20231226	090500	26752915	2785	2785	2785	2785	23
649	20231226	090400	26688860	2785	2780	2785	2780	1558
650	20231226	090300	22350030	2780	2780	2785	2780	144
651	20231226	090200	21949705	2780	2770	2780	2770	1125
652	20231226	090100	18830160	2770	2765	2770	2765	3386
653	20231226	090000	9451140	2765	2750	2765	2750	3433