KissMeData/090850/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	195600	826771910	5920	5920	5920	5920	267
3	20231226	195500	826771910	5920	5920	5920	5920	0
4	20231226	195400	826771910	5920	5920	5920	5920	0
5	20231226	195300	826771910	5920	5920	5920	5920	0
6	20231226	195200	826771910	5920	5920	5920	5920	0
7	20231226	195100	826771910	5920	5920	5920	5920	0
8	20231226	195000	826771910	5920	5920	5920	5920	0
9	20231226	194900	826771910	5920	5920	5920	5920	0
10	20231226	194800	826771910	5920	5920	5920	5920	0
11	20231226	194700	826771910	5920	5920	5920	5920	0
12	20231226	194600	826771910	5920	5920	5920	5920	0
13	20231226	194500	826771910	5920	5920	5920	5920	0
14	20231226	194400	826771910	5920	5920	5920	5920	0
15	20231226	194300	826771910	5920	5920	5920	5920	0
16	20231226	194200	826771910	5920	5920	5920	5920	0
17	20231226	194100	826771910	5920	5920	5920	5920	0
18	20231226	194000	826771910	5920	5920	5920	5920	0
19	20231226	193900	826771910	5920	5920	5920	5920	0
20	20231226	193800	826771910	5920	5920	5920	5920	0
21	20231226	193700	826771910	5920	5920	5920	5920	0
22	20231226	193600	826771910	5920	5920	5920	5920	0
23	20231226	193500	826771910	5920	5920	5920	5920	0
24	20231226	193400	826771910	5920	5920	5920	5920	0
25	20231226	193300	826771910	5920	5920	5920	5920	0
26	20231226	193200	826771910	5920	5920	5920	5920	0
27	20231226	193100	826771910	5920	5920	5920	5920	0
28	20231226	193000	826771910	5920	5920	5920	5920	0
29	20231226	192900	826771910	5920	5920	5920	5920	0
30	20231226	192800	826771910	5920	5920	5920	5920	0
31	20231226	192700	826771910	5920	5920	5920	5920	0
32	20231226	192600	826771910	5920	5920	5920	5920	267
33	20231226	192500	826771910	5920	5920	5920	5920	0
34	20231226	192400	826771910	5920	5920	5920	5920	0
35	20231226	192300	826771910	5920	5920	5920	5920	0
36	20231226	192200	826771910	5920	5920	5920	5920	0
37	20231226	192100	826771910	5920	5920	5920	5920	0
38	20231226	192000	826771910	5920	5920	5920	5920	0
39	20231226	191900	826771910	5920	5920	5920	5920	0
40	20231226	191800	826771910	5920	5920	5920	5920	0
41	20231226	191700	826771910	5920	5920	5920	5920	0
42	20231226	191600	826771910	5920	5920	5920	5920	0
43	20231226	191500	826771910	5920	5920	5920	5920	0
44	20231226	191400	826771910	5920	5920	5920	5920	0
45	20231226	191300	826771910	5920	5920	5920	5920	0
46	20231226	191200	826771910	5920	5920	5920	5920	0
47	20231226	191100	826771910	5920	5920	5920	5920	0
48	20231226	191000	826771910	5920	5920	5920	5920	0
49	20231226	190900	826771910	5920	5920	5920	5920	0
50	20231226	190800	826771910	5920	5920	5920	5920	0
51	20231226	190700	826771910	5920	5920	5920	5920	0
52	20231226	190600	826771910	5920	5920	5920	5920	0
53	20231226	190500	826771910	5920	5920	5920	5920	0
54	20231226	190400	826771910	5920	5920	5920	5920	0
55	20231226	190300	826771910	5920	5920	5920	5920	0
56	20231226	190200	826771910	5920	5920	5920	5920	0
57	20231226	190100	826771910	5920	5920	5920	5920	0
58	20231226	190000	826771910	5920	5920	5920	5920	0
59	20231226	185900	826771910	5920	5920	5920	5920	0
60	20231226	185800	826771910	5920	5920	5920	5920	0
61	20231226	185700	826771910	5920	5920	5920	5920	0
62	20231226	185600	826771910	5920	5920	5920	5920	267
63	20231226	185500	826771910	5920	5920	5920	5920	0
64	20231226	185400	826771910	5920	5920	5920	5920	0
65	20231226	185300	826771910	5920	5920	5920	5920	0
66	20231226	185200	826771910	5920	5920	5920	5920	0
67	20231226	185100	826771910	5920	5920	5920	5920	0
68	20231226	185000	826771910	5920	5920	5920	5920	0
69	20231226	184900	826771910	5920	5920	5920	5920	0
70	20231226	184800	826771910	5920	5920	5920	5920	0
71	20231226	184700	826771910	5920	5920	5920	5920	0
72	20231226	184600	826771910	5920	5920	5920	5920	0
73	20231226	184500	826771910	5920	5920	5920	5920	0
74	20231226	184400	826771910	5920	5920	5920	5920	0
75	20231226	184300	826771910	5920	5920	5920	5920	0
76	20231226	184200	826771910	5920	5920	5920	5920	0
77	20231226	184100	826771910	5920	5920	5920	5920	0
78	20231226	184000	826771910	5920	5920	5920	5920	0
79	20231226	183900	826771910	5920	5920	5920	5920	0
80	20231226	183800	826771910	5920	5920	5920	5920	0
81	20231226	183700	826771910	5920	5920	5920	5920	0
82	20231226	183600	826771910	5920	5920	5920	5920	0
83	20231226	183500	826771910	5920	5920	5920	5920	0
84	20231226	183400	826771910	5920	5920	5920	5920	0
85	20231226	183300	826771910	5920	5920	5920	5920	0
86	20231226	183200	826771910	5920	5920	5920	5920	0
87	20231226	183100	826771910	5920	5920	5920	5920	0
88	20231226	183000	826771910	5920	5920	5920	5920	0
89	20231226	182900	826771910	5920	5920	5920	5920	0
90	20231226	182800	826771910	5920	5920	5920	5920	0
91	20231226	182700	826771910	5920	5920	5920	5920	0
92	20231226	182600	826771910	5920	5920	5920	5920	267
93	20231226	182500	826771910	5920	5920	5920	5920	0
94	20231226	182400	826771910	5920	5920	5920	5920	0
95	20231226	182300	826771910	5920	5920	5920	5920	0
96	20231226	182200	826771910	5920	5920	5920	5920	0
97	20231226	182100	826771910	5920	5920	5920	5920	0
98	20231226	182000	826771910	5920	5920	5920	5920	0
99	20231226	181900	826771910	5920	5920	5920	5920	0
100	20231226	181800	826771910	5920	5920	5920	5920	0
101	20231226	181700	826771910	5920	5920	5920	5920	0
102	20231226	181600	826771910	5920	5920	5920	5920	0
103	20231226	181500	826771910	5920	5920	5920	5920	0
104	20231226	181400	826771910	5920	5920	5920	5920	0
105	20231226	181300	826771910	5920	5920	5920	5920	0
106	20231226	181200	826771910	5920	5920	5920	5920	0
107	20231226	181100	826771910	5920	5920	5920	5920	0
108	20231226	181000	826771910	5920	5920	5920	5920	0
109	20231226	180900	826771910	5920	5920	5920	5920	0
110	20231226	180800	826771910	5920	5920	5920	5920	0
111	20231226	180700	826771910	5920	5920	5920	5920	0
112	20231226	180600	826771910	5920	5920	5920	5920	0
113	20231226	180500	826771910	5920	5920	5920	5920	0
114	20231226	180400	826771910	5920	5920	5920	5920	0
115	20231226	180300	826771910	5920	5920	5920	5920	0
116	20231226	180200	826771910	5920	5920	5920	5920	0
117	20231226	180100	826771910	5920	5920	5920	5920	0
118	20231226	180000	826771910	5920	5920	5920	5920	0
119	20231226	175900	826771910	5920	5920	5920	5920	0
120	20231226	175800	826771910	5920	5920	5920	5920	0
121	20231226	175700	826771910	5920	5920	5920	5920	0
122	20231226	175600	826771910	5920	5920	5920	5920	267
123	20231226	175500	826771910	5920	5920	5920	5920	0
124	20231226	175400	826771910	5920	5920	5920	5920	0
125	20231226	175300	826771910	5920	5920	5920	5920	0
126	20231226	175200	826771910	5920	5920	5920	5920	0
127	20231226	175100	826771910	5920	5920	5920	5920	0
128	20231226	175000	826771910	5920	5920	5920	5920	0
129	20231226	174900	826771910	5920	5920	5920	5920	0
130	20231226	174800	826771910	5920	5920	5920	5920	0
131	20231226	174700	826771910	5920	5920	5920	5920	0
132	20231226	174600	826771910	5920	5920	5920	5920	0
133	20231226	174500	826771910	5920	5920	5920	5920	0
134	20231226	174400	826771910	5920	5920	5920	5920	0
135	20231226	174300	826771910	5920	5920	5920	5920	0
136	20231226	174200	826771910	5920	5920	5920	5920	0
137	20231226	174100	826771910	5920	5920	5920	5920	0
138	20231226	174000	826771910	5920	5920	5920	5920	0
139	20231226	173900	826771910	5920	5920	5920	5920	0
140	20231226	173800	826771910	5920	5920	5920	5920	0
141	20231226	173700	826771910	5920	5920	5920	5920	0
142	20231226	173600	826771910	5920	5920	5920	5920	0
143	20231226	173500	826771910	5920	5920	5920	5920	0
144	20231226	173400	826771910	5920	5920	5920	5920	0
145	20231226	173300	826771910	5920	5920	5920	5920	0
146	20231226	173200	826771910	5920	5920	5920	5920	0
147	20231226	173100	826771910	5920	5920	5920	5920	0
148	20231226	173000	826771910	5920	5920	5920	5920	0
149	20231226	172900	826771910	5920	5920	5920	5920	0
150	20231226	172800	826771910	5920	5920	5920	5920	0
151	20231226	172700	826771910	5920	5920	5920	5920	0
152	20231226	172600	826771910	5920	5920	5920	5920	267
153	20231226	172500	826771910	5920	5920	5920	5920	0
154	20231226	172400	826771910	5920	5920	5920	5920	0
155	20231226	172300	826771910	5920	5920	5920	5920	0
156	20231226	172200	826771910	5920	5920	5920	5920	0
157	20231226	172100	826771910	5920	5920	5920	5920	0
158	20231226	172000	826771910	5920	5920	5920	5920	0
159	20231226	171900	826771910	5920	5920	5920	5920	0
160	20231226	171800	826771910	5920	5920	5920	5920	0
161	20231226	171700	826771910	5920	5920	5920	5920	0
162	20231226	171600	826771910	5920	5920	5920	5920	0
163	20231226	171500	826771910	5920	5920	5920	5920	0
164	20231226	171400	826771910	5920	5920	5920	5920	0
165	20231226	171300	826771910	5920	5920	5920	5920	0
166	20231226	171200	826771910	5920	5920	5920	5920	0
167	20231226	171100	826771910	5920	5920	5920	5920	0
168	20231226	171000	826771910	5920	5920	5920	5920	0
169	20231226	170900	826771910	5920	5920	5920	5920	0
170	20231226	170800	826771910	5920	5920	5920	5920	0
171	20231226	170700	826771910	5920	5920	5920	5920	0
172	20231226	170600	826771910	5920	5920	5920	5920	0
173	20231226	170500	826771910	5920	5920	5920	5920	0
174	20231226	170400	826771910	5920	5920	5920	5920	0
175	20231226	170300	826771910	5920	5920	5920	5920	0
176	20231226	170200	826771910	5920	5920	5920	5920	0
177	20231226	170100	826771910	5920	5920	5920	5920	0
178	20231226	170000	826771910	5920	5920	5920	5920	0
179	20231226	165900	826771910	5920	5920	5920	5920	0
180	20231226	165800	826771910	5920	5920	5920	5920	0
181	20231226	165700	826771910	5920	5920	5920	5920	0
182	20231226	165600	826771910	5920	5920	5920	5920	267
183	20231226	165500	826771910	5920	5920	5920	5920	0
184	20231226	165400	826771910	5920	5920	5920	5920	0
185	20231226	165300	826771910	5920	5920	5920	5920	0
186	20231226	165200	826771910	5920	5920	5920	5920	0
187	20231226	165100	826771910	5920	5920	5920	5920	0
188	20231226	165000	826771910	5920	5920	5920	5920	0
189	20231226	164900	826771910	5920	5920	5920	5920	0
190	20231226	164800	826771910	5920	5920	5920	5920	0
191	20231226	164700	826771910	5920	5920	5920	5920	0
192	20231226	164600	826771910	5920	5920	5920	5920	0
193	20231226	164500	826771910	5920	5920	5920	5920	0
194	20231226	164400	826771910	5920	5920	5920	5920	0
195	20231226	164300	826771910	5920	5920	5920	5920	0
196	20231226	164200	826771910	5920	5920	5920	5920	0
197	20231226	164100	826771910	5920	5920	5920	5920	0
198	20231226	164000	826771910	5920	5920	5920	5920	0
199	20231226	163900	826771910	5920	5920	5920	5920	0
200	20231226	163800	826771910	5920	5920	5920	5920	0
201	20231226	163700	826771910	5920	5920	5920	5920	0
202	20231226	163600	826771910	5920	5920	5920	5920	0
203	20231226	163500	826771910	5920	5920	5920	5920	0
204	20231226	163400	826771910	5920	5920	5920	5920	0
205	20231226	163300	826771910	5920	5920	5920	5920	0
206	20231226	163200	826771910	5920	5920	5920	5920	0
207	20231226	163100	826771910	5920	5920	5920	5920	0
208	20231226	163000	826771910	5920	5920	5920	5920	0
209	20231226	162900	826771910	5920	5920	5920	5920	0
210	20231226	162800	826771910	5920	5920	5920	5920	0
211	20231226	162700	826771910	5920	5920	5920	5920	0
212	20231226	162600	826771910	5920	5920	5920	5920	267
213	20231226	162500	826771910	5920	5920	5920	5920	0
214	20231226	162400	826771910	5920	5920	5920	5920	0
215	20231226	162300	826771910	5920	5920	5920	5920	0
216	20231226	162200	826771910	5920	5920	5920	5920	0
217	20231226	162100	826771910	5920	5920	5920	5920	0
218	20231226	162000	826771910	5920	5920	5920	5920	0
219	20231226	161900	826771910	5920	5920	5920	5920	0
220	20231226	161800	826771910	5920	5920	5920	5920	0
221	20231226	161700	826771910	5920	5920	5920	5920	0
222	20231226	161600	826771910	5920	5920	5920	5920	0
223	20231226	161500	826771910	5920	5920	5920	5920	0
224	20231226	161400	826771910	5920	5920	5920	5920	0
225	20231226	161300	826771910	5920	5920	5920	5920	0
226	20231226	161200	826771910	5920	5920	5920	5920	0
227	20231226	161100	826771910	5920	5920	5920	5920	0
228	20231226	161000	826771910	5920	5920	5920	5920	0
229	20231226	160900	826771910	5920	5920	5920	5920	0
230	20231226	160800	826771910	5920	5920	5920	5920	0
231	20231226	160700	826771910	5920	5920	5920	5920	0
232	20231226	160600	826771910	5920	5920	5920	5920	0
233	20231226	160500	826771910	5920	5920	5920	5920	0
234	20231226	160400	826771910	5920	5920	5920	5920	0
235	20231226	160300	826771910	5920	5920	5920	5920	0
236	20231226	160200	826771910	5920	5920	5920	5920	0
237	20231226	160100	826771910	5920	5920	5920	5920	0
238	20231226	160000	826771910	5920	5920	5920	5920	0
239	20231226	155900	826771910	5920	5920	5920	5920	0
240	20231226	155800	826771910	5920	5920	5920	5920	0
241	20231226	155700	826771910	5920	5920	5920	5920	0
242	20231226	155600	826771910	5920	5920	5920	5920	267
243	20231226	155500	826771910	5920	5920	5920	5920	0
244	20231226	155400	826771910	5920	5920	5920	5920	0
245	20231226	155300	826771910	5920	5920	5920	5920	0
246	20231226	155200	826771910	5920	5920	5920	5920	0
247	20231226	155100	826771910	5920	5920	5920	5920	0
248	20231226	155000	826771910	5920	5920	5920	5920	0
249	20231226	154900	826771910	5920	5920	5920	5920	0
250	20231226	154800	826771910	5920	5920	5920	5920	0
251	20231226	154700	826771910	5920	5920	5920	5920	0
252	20231226	154600	826771910	5920	5920	5920	5920	0
253	20231226	154500	826771910	5920	5920	5920	5920	0
254	20231226	154400	826771910	5920	5920	5920	5920	0
255	20231226	154300	826771910	5920	5920	5920	5920	0
256	20231226	154200	826771910	5920	5920	5920	5920	0
257	20231226	154100	826771910	5920	5920	5920	5920	0
258	20231226	154000	826771910	5920	5920	5920	5920	0
259	20231226	153900	826771910	5920	5920	5920	5920	0
260	20231226	153800	826771910	5920	5920	5920	5920	0
261	20231226	153700	826771910	5920	5920	5920	5920	0
262	20231226	153600	826771910	5920	5920	5920	5920	0
263	20231226	153500	826771910	5920	5920	5920	5920	0
264	20231226	153400	826771910	5920	5920	5920	5920	0
265	20231226	153300	826771910	5920	5920	5920	5920	0
266	20231226	153200	826771910	5920	5920	5920	5920	0
267	20231226	153100	826771910	5920	5920	5920	5920	0
268	20231226	153000	826771910	5920	5920	5920	5920	267
269	20231226	152900	825191270	5930	5930	5930	5930	0
270	20231226	152800	825191270	5930	5930	5930	5930	0
271	20231226	152700	825191270	5930	5930	5930	5930	0
272	20231226	152600	825191270	5930	5930	5930	5930	0
273	20231226	152500	825191270	5930	5930	5930	5930	0
274	20231226	152400	825191270	5930	5930	5930	5930	0
275	20231226	152300	825191270	5930	5930	5930	5930	0
276	20231226	152200	825191270	5930	5930	5930	5930	0
277	20231226	152100	825191270	5930	5930	5930	5930	0
278	20231226	152000	825191270	5930	5930	5930	5930	0
279	20231226	151900	825191270	5930	5930	5930	5930	1
280	20231226	151800	825185340	5900	5910	5940	5900	105
281	20231226	151700	824563560	5910	5910	5910	5910	0
282	20231226	151600	824563560	5910	5910	5910	5910	21
283	20231226	151500	824439450	5910	5900	5910	5900	212
284	20231226	151400	823188630	5900	5900	5900	5900	1053
285	20231226	151300	816975930	5900	5900	5900	5900	1
286	20231226	151200	816970030	5900	5910	5910	5900	24
287	20231226	151100	816828210	5900	5900	5910	5900	10
288	20231226	151000	816769190	5910	5910	5910	5910	2
289	20231226	150900	816757370	5900	5910	5910	5900	4211
290	20231226	150800	791906480	5920	5920	5930	5920	7
291	20231226	150700	791865020	5930	5930	5930	5930	34
292	20231226	150600	791663400	5930	5930	5930	5930	0
293	20231226	150500	791663400	5930	5930	5930	5930	0
294	20231226	150400	791663400	5930	5910	5930	5910	3
295	20231226	150300	791645650	5910	5920	5920	5910	255
296	20231226	150200	790136360	5940	5940	5940	5940	0
297	20231226	150100	790136360	5940	5940	5940	5940	0
298	20231226	150000	790136360	5940	5940	5940	5940	0
299	20231226	145900	790136360	5940	5940	5940	5940	0
300	20231226	145800	790136360	5940	5940	5940	5940	24
301	20231226	145700	789993800	5910	5930	5930	5900	1813
302	20231226	145600	779282810	5940	5940	5940	5940	0
303	20231226	145500	779282810	5940	5940	5940	5940	0
304	20231226	145400	779282810	5940	5940	5940	5940	0
305	20231226	145300	779282810	5940	5940	5940	5940	137
306	20231226	145200	778469030	5940	5940	5940	5940	1
307	20231226	145100	778463090	5930	5930	5930	5930	0
308	20231226	145000	778463090	5930	5930	5930	5930	0
309	20231226	144900	778463090	5930	5930	5930	5930	0
310	20231226	144800	778463090	5930	5930	5930	5930	437
311	20231226	144700	775871680	5930	5930	5930	5930	2
312	20231226	144600	775859820	5920	5920	5920	5920	2772
313	20231226	144500	759449580	5920	5920	5920	5920	41
314	20231226	144400	759206860	5920	5920	5920	5920	2
315	20231226	144300	759195020	5910	5910	5910	5910	266
316	20231226	144200	757622960	5920	5920	5920	5920	50
317	20231226	144100	757326960	5910	5920	5920	5910	289
318	20231226	144000	755618960	5910	5910	5910	5910	33
319	20231226	143900	755423930	5910	5910	5910	5910	21
320	20231226	143800	755299820	5920	5910	5920	5910	198
321	20231226	143700	754129310	5910	5910	5910	5910	0
322	20231226	143600	754129310	5910	5910	5910	5910	0
323	20231226	143500	754129310	5910	5910	5910	5910	0
324	20231226	143400	754129310	5910	5910	5910	5910	0
325	20231226	143300	754129310	5910	5910	5910	5910	0
326	20231226	143200	754129310	5910	5910	5910	5910	0
327	20231226	143100	754129310	5910	5910	5910	5910	50
328	20231226	143000	753833810	5910	5910	5910	5910	0
329	20231226	142900	753833810	5910	5910	5910	5910	0
330	20231226	142800	753833810	5910	5910	5910	5910	3
331	20231226	142700	753816080	5910	5910	5910	5910	2
332	20231226	142600	753804260	5910	5910	5910	5910	0
333	20231226	142500	753804260	5910	5910	5910	5910	0
334	20231226	142400	753804260	5910	5910	5910	5910	5
335	20231226	142300	753774710	5910	5910	5910	5910	0
336	20231226	142200	753774710	5910	5910	5910	5910	0
337	20231226	142100	753774710	5910	5910	5910	5910	0
338	20231226	142000	753774710	5910	5910	5910	5910	0
339	20231226	141900	753774710	5910	5910	5910	5910	0
340	20231226	141800	753774710	5910	5900	5910	5900	802
341	20231226	141700	749042410	5910	5900	5910	5900	7
342	20231226	141600	749001060	5920	5890	5920	5890	2690
343	20231226	141500	733145820	5900	5910	5910	5900	4258
344	20231226	141400	708015210	5920	5920	5920	5920	0
345	20231226	141300	708015210	5920	5920	5920	5920	0
346	20231226	141200	708015210	5920	5920	5920	5920	250
347	20231226	141100	706535210	5920	5920	5920	5920	2
348	20231226	141000	706523370	5920	5920	5920	5920	0
349	20231226	140900	706523370	5920	5920	5920	5920	0
350	20231226	140800	706523370	5920	5920	5920	5920	2
351	20231226	140700	706511530	5920	5920	5920	5920	1
352	20231226	140600	706505610	5920	5920	5920	5920	2
353	20231226	140500	706493770	5910	5920	5920	5910	5
354	20231226	140400	706464210	5920	5920	5920	5920	0
355	20231226	140300	706464210	5920	5920	5920	5920	0
356	20231226	140200	706464210	5920	5920	5920	5920	13
357	20231226	140100	706387250	5910	5910	5910	5910	10
358	20231226	140000	706328150	5920	5920	5920	5920	6
359	20231226	135900	706292630	5920	5910	5920	5910	1063
360	20231226	135800	700010280	5920	5920	5920	5920	2
361	20231226	135700	699998440	5920	5920	5920	5920	1
362	20231226	135600	699992520	5920	5920	5920	5920	0
363	20231226	135500	699992520	5920	5920	5920	5920	0
364	20231226	135400	699992520	5920	5920	5920	5920	1
365	20231226	135300	699986600	5930	5930	5930	5930	0
366	20231226	135200	699986600	5930	5930	5930	5930	0
367	20231226	135100	699986600	5930	5920	5930	5920	16
368	20231226	135000	699891800	5920	5920	5920	5920	2
369	20231226	134900	699879960	5920	5910	5920	5910	523
370	20231226	134800	696788970	5910	5910	5910	5910	0
371	20231226	134700	696788970	5910	5910	5910	5910	0
372	20231226	134600	696788970	5910	5910	5910	5910	158
373	20231226	134500	695855190	5920	5920	5920	5920	0
374	20231226	134400	695855190	5920	5920	5920	5920	0
375	20231226	134300	695855190	5920	5920	5920	5920	0
376	20231226	134200	695855190	5920	5920	5920	5920	0
377	20231226	134100	695855190	5920	5920	5920	5920	5
378	20231226	134000	695825590	5920	5920	5920	5920	0
379	20231226	133900	695825590	5920	5920	5920	5920	0
380	20231226	133800	695825590	5920	5920	5920	5920	10
381	20231226	133700	695766390	5920	5920	5920	5920	0
382	20231226	133600	695766390	5920	5920	5920	5920	9
383	20231226	133500	695713110	5930	5930	5930	5930	13
384	20231226	133400	695636020	5930	5930	5930	5930	0
385	20231226	133300	695636020	5930	5930	5930	5930	0
386	20231226	133200	695636020	5930	5930	5930	5930	0
387	20231226	133100	695636020	5930	5930	5930	5930	1
388	20231226	133000	695630090	5930	5920	5930	5920	20
389	20231226	132900	695511600	5910	5910	5910	5910	51
390	20231226	132800	695210190	5900	5910	5910	5900	44
391	20231226	132700	694950180	5910	5920	5920	5910	2526
392	20231226	132600	680021460	5920	5930	5930	5920	592
393	20231226	132500	676516810	5930	5930	5930	5930	0
394	20231226	132400	676516810	5930	5930	5930	5930	0
395	20231226	132300	676516810	5930	5930	5930	5930	0
396	20231226	132200	676516810	5930	5930	5930	5930	0
397	20231226	132100	676516810	5930	5920	5930	5920	5
398	20231226	132000	676487200	5920	5920	5920	5920	1
399	20231226	131900	676481280	5930	5930	5930	5930	0
400	20231226	131800	676481280	5930	5930	5930	5930	0
401	20231226	131700	676481280	5930	5920	5930	5920	260
402	20231226	131600	674939490	5920	5930	5930	5920	4210
403	20231226	131500	650014380	5930	5930	5930	5930	0
404	20231226	131400	650014380	5930	5940	5940	5930	1091
405	20231226	131300	643544420	5940	5940	5940	5940	0
406	20231226	131200	643544420	5940	5940	5940	5940	0
407	20231226	131100	643544420	5940	5940	5940	5940	0
408	20231226	131000	643544420	5940	5940	5940	5940	0
409	20231226	130900	643544420	5940	5940	5940	5940	0
410	20231226	130800	643544420	5940	5940	5940	5940	1
411	20231226	130700	643538480	5940	5940	5940	5940	0
412	20231226	130600	643538480	5940	5940	5940	5940	0
413	20231226	130500	643538480	5940	5940	5940	5940	0
414	20231226	130400	643538480	5940	5940	5940	5940	0
415	20231226	130300	643538480	5940	5950	5950	5940	49
416	20231226	130200	643247400	5940	5940	5940	5940	1263
417	20231226	130100	635745180	5950	5950	5950	5950	3
418	20231226	130000	635727330	5950	5950	5950	5950	10
419	20231226	125900	635667830	5950	5950	5950	5950	4
420	20231226	125800	635644030	5950	5950	5950	5950	0
421	20231226	125700	635644030	5950	5950	5950	5950	0
422	20231226	125600	635644030	5950	5950	5950	5950	7
423	20231226	125500	635602380	5950	5950	5950	5950	0
424	20231226	125400	635602380	5950	5950	5950	5950	5
425	20231226	125300	635572630	5940	5940	5940	5940	0
426	20231226	125200	635572630	5940	5940	5940	5940	30
427	20231226	125100	635394430	5950	5950	5950	5950	51
428	20231226	125000	635090980	5950	5950	5950	5950	0
429	20231226	124900	635090980	5950	5950	5950	5950	0
430	20231226	124800	635090980	5950	5950	5950	5950	0
431	20231226	124700	635090980	5950	5950	5950	5950	0
432	20231226	124600	635090980	5950	5950	5950	5950	1
433	20231226	124500	635085030	5950	5950	5950	5950	3
434	20231226	124400	635067180	5950	5950	5950	5950	0
435	20231226	124300	635067180	5950	5950	5950	5950	0
436	20231226	124200	635067180	5950	5950	5950	5950	2
437	20231226	124100	635055280	5950	5950	5950	5950	0
438	20231226	124000	635055280	5950	5950	5950	5950	10
439	20231226	123900	634995780	5950	5950	5950	5950	0
440	20231226	123800	634995780	5950	5950	5950	5950	0
441	20231226	123700	634995780	5950	5950	5950	5950	1
442	20231226	123600	634989830	5950	5950	5950	5950	0
443	20231226	123500	634989830	5950	5950	5950	5950	0
444	20231226	123400	634989830	5950	5950	5950	5950	0
445	20231226	123300	634989830	5950	5950	5950	5950	0
446	20231226	123200	634989830	5950	5950	5950	5950	0
447	20231226	123100	634989830	5950	5950	5950	5950	0
448	20231226	123000	634989830	5950	5950	5950	5950	1
449	20231226	122900	634983880	5950	5950	5950	5950	0
450	20231226	122800	634983880	5950	5950	5950	5950	0
451	20231226	122700	634983880	5950	5950	5950	5950	19
452	20231226	122600	634870830	5950	5950	5950	5950	0
453	20231226	122500	634870830	5950	5950	5950	5950	26
454	20231226	122400	634716130	5940	5940	5940	5940	0
455	20231226	122300	634716130	5940	5940	5940	5940	0
456	20231226	122200	634716130	5940	5940	5940	5940	140
457	20231226	122100	633884530	5930	5930	5930	5930	2
458	20231226	122000	633872670	5930	5940	5940	5930	1504
459	20231226	121900	624953640	5930	5930	5930	5930	0
460	20231226	121800	624953640	5930	5930	5930	5930	47
461	20231226	121700	624674930	5930	5930	5930	5930	527
462	20231226	121600	621549820	5940	5940	5940	5940	3
463	20231226	121500	621532000	5940	5950	5950	5940	410
464	20231226	121400	619093150	5940	5940	5940	5910	1817
465	20231226	121300	608348670	5950	5950	5950	5910	5577
466	20231226	121200	575312880	5970	5950	5970	5950	3
467	20231226	121100	575295000	5940	5950	5950	5940	3
468	20231226	121000	575277160	5950	5950	5970	5950	11
469	20231226	120900	575211650	5940	5960	5970	5940	149
470	20231226	120800	574325830	5960	5950	5960	5950	27
471	20231226	120700	574165130	5960	5960	5960	5960	61
472	20231226	120600	573801570	5960	5960	5960	5960	0
473	20231226	120500	573801570	5960	5960	5960	5960	0
474	20231226	120400	573801570	5960	5960	5960	5960	0
475	20231226	120300	573801570	5960	5960	5960	5960	0
476	20231226	120200	573801570	5960	5960	5960	5960	0
477	20231226	120100	573801570	5960	5940	5960	5940	4599
478	20231226	120000	546466860	5950	5950	5950	5950	378
479	20231226	115900	544217760	5960	5960	5960	5950	1792
480	20231226	115800	533553230	5970	5960	5970	5960	1128
481	20231226	115700	526829600	5970	5970	5970	5960	16
482	20231226	115600	526734210	5970	5960	5970	5960	41
483	20231226	115500	526489840	5970	5970	5970	5970	0
484	20231226	115400	526489840	5970	5950	5970	5950	2912
485	20231226	115300	509141600	5950	5950	5950	5950	41
486	20231226	115200	508897650	5950	5950	5950	5950	808
487	20231226	115100	504090050	5960	5960	5960	5960	0
488	20231226	115000	504090050	5960	5960	5960	5960	5
489	20231226	114900	504060250	5960	5960	5960	5960	0
490	20231226	114800	504060250	5960	5960	5960	5960	0
491	20231226	114700	504060250	5960	5960	5960	5960	0
492	20231226	114600	504060250	5960	5960	5960	5960	0
493	20231226	114500	504060250	5960	5950	5960	5950	551
494	20231226	114400	500781030	5950	5950	5950	5950	642
495	20231226	114300	496961130	5960	5960	5960	5960	3
496	20231226	114200	496943250	5960	5960	5960	5960	0
497	20231226	114100	496943250	5960	5960	5960	5960	3
498	20231226	114000	496925370	5950	5950	5950	5950	0
499	20231226	113900	496925370	5950	5950	5950	5950	1
500	20231226	113800	496919420	5950	5950	5950	5950	0
501	20231226	113700	496919420	5950	5950	5950	5950	548
502	20231226	113600	493658820	5950	5950	5950	5950	11
503	20231226	113500	493593370	5950	5950	5950	5950	0
504	20231226	113400	493593370	5950	5950	5950	5950	0
505	20231226	113300	493593370	5950	5940	5950	5940	1098
506	20231226	113200	487070800	5960	5960	5960	5960	0
507	20231226	113100	487070800	5960	5960	5960	5960	0
508	20231226	113000	487070800	5960	5960	5960	5960	0
509	20231226	112900	487070800	5960	5960	5960	5960	0
510	20231226	112800	487070800	5960	5960	5960	5960	0
511	20231226	112700	487070800	5960	5960	5960	5960	47
512	20231226	112600	486790680	5970	5970	5970	5970	25
513	20231226	112500	486641430	5970	5950	5970	5950	1546
514	20231226	112400	477421660	5950	5950	5950	5950	160
515	20231226	112300	476469660	5950	5950	5950	5950	26
516	20231226	112200	476314960	5950	5950	5950	5950	0
517	20231226	112100	476314960	5950	5940	5950	5940	26
518	20231226	112000	476160470	5950	5950	5950	5950	12
519	20231226	111900	476089070	5950	5950	5950	5950	0
520	20231226	111800	476089070	5950	5950	5950	5950	0
521	20231226	111700	476089070	5950	5950	5950	5950	125
522	20231226	111600	475345320	5950	5950	5950	5950	0
523	20231226	111500	475345320	5950	5950	5950	5950	0
524	20231226	111400	475345320	5950	5950	5950	5950	0
525	20231226	111300	475345320	5950	5950	5950	5950	0
526	20231226	111200	475345320	5950	5940	5950	5940	161
527	20231226	111100	474388950	5950	5950	5950	5940	54
528	20231226	111000	474067750	5950	5950	5950	5950	0
529	20231226	110900	474067750	5950	5950	5950	5950	1
530	20231226	110800	474061800	5950	5950	5950	5950	0
531	20231226	110700	474061800	5950	5950	5950	5950	0
532	20231226	110600	474061800	5950	5950	5950	5950	6
533	20231226	110500	474026100	5960	5960	5960	5960	0
534	20231226	110400	474026100	5960	5970	5970	5940	3367
535	20231226	110300	454008670	5980	5940	5980	5940	6770
536	20231226	110200	413631280	5940	5940	5940	5940	0
537	20231226	110100	413631280	5940	5940	5940	5940	0
538	20231226	110000	413631280	5940	5940	5940	5940	28
539	20231226	105900	413464960	5940	5940	5940	5940	1
540	20231226	105800	413459020	5950	5950	5950	5950	241
541	20231226	105700	412025070	5960	5950	5960	5940	2293
542	20231226	105600	398392840	5950	5940	5950	5930	1342
543	20231226	105500	390422360	5930	5930	5930	5930	0
544	20231226	105400	390422360	5930	5930	5930	5930	683
545	20231226	105300	386372170	5940	5940	5940	5940	8
546	20231226	105200	386324650	5960	5950	5960	5950	1190
547	20231226	105100	379232420	5960	5960	5960	5960	0
548	20231226	105000	379232420	5960	5960	5960	5960	0
549	20231226	104900	379232420	5960	5950	5960	5930	1262
550	20231226	104800	371741540	5960	5960	5960	5960	1767
551	20231226	104700	361210220	5950	5950	5950	5950	30
552	20231226	104600	361031720	5950	5930	5950	5930	3048
553	20231226	104500	342948740	5950	5930	5950	5920	1673
554	20231226	104400	333036210	5940	5940	5940	5940	5
555	20231226	104300	333006510	5930	5930	5930	5930	75
556	20231226	104200	332561760	5930	5930	5930	5930	105
557	20231226	104100	331939110	5950	5950	5950	5950	317
558	20231226	104000	330052960	5950	5950	5950	5950	150
559	20231226	103900	329160460	5960	5920	5960	5920	7137
560	20231226	103800	286763430	5920	5920	5920	5920	90
561	20231226	103700	286230630	5930	5930	5930	5930	22
562	20231226	103600	286100170	5930	5930	5930	5910	1413
563	20231226	103500	277745610	5930	5930	5930	5930	2
564	20231226	103400	277733750	5920	5920	5920	5920	155
565	20231226	103300	276816150	5930	5930	5930	5930	852
566	20231226	103200	271763790	5930	5920	5930	5920	453
567	20231226	103100	269081130	5920	5920	5920	5920	72
568	20231226	103000	268654890	5930	5930	5930	5930	5
569	20231226	102900	268625240	5930	5930	5930	5930	2
570	20231226	102800	268613380	5930	5930	5940	5930	2179
571	20231226	102700	255691670	5930	5930	5930	5930	1
572	20231226	102600	255685740	5910	5900	5910	5900	28
573	20231226	102500	255520470	5910	5910	5910	5910	1046
574	20231226	102400	249338610	5910	5920	5930	5910	111
575	20231226	102300	248680660	5930	5910	5930	5890	1370
576	20231226	102200	240610000	5930	5930	5930	5930	2
577	20231226	102100	240598140	5910	5910	5910	5910	8
578	20231226	102000	240550860	5910	5910	5930	5890	1683
579	20231226	101900	230627400	5920	5920	5920	5920	0
580	20231226	101800	230627400	5920	5920	5920	5920	187
581	20231226	101700	229520360	5920	5920	5920	5920	0
582	20231226	101600	229520360	5920	5920	5920	5920	13
583	20231226	101500	229443400	5910	5910	5910	5910	0
584	20231226	101400	229443400	5910	5910	5910	5910	0
585	20231226	101300	229443400	5910	5910	5910	5910	0
586	20231226	101200	229443400	5910	5910	5910	5910	0
587	20231226	101100	229443400	5910	5910	5910	5900	160
588	20231226	101000	228498300	5910	5920	5920	5910	498
589	20231226	100900	225553520	5930	5920	5930	5920	294
590	20231226	100800	223812150	5920	5920	5920	5920	2
591	20231226	100700	223800310	5920	5920	5920	5920	62
592	20231226	100600	223433270	5930	5930	5930	5930	120
593	20231226	100500	222721670	5920	5930	5930	5920	139
594	20231226	100400	221898530	5930	5910	5950	5910	3638
595	20231226	100300	200336670	5910	5900	5910	5900	17
596	20231226	100200	200236350	5900	5900	5900	5900	0
597	20231226	100100	200236350	5900	5900	5900	5900	10
598	20231226	100000	200177350	5900	5900	5900	5890	65
599	20231226	095900	199793880	5900	5900	5900	5900	76
600	20231226	095800	199345480	5900	5900	5900	5900	0
601	20231226	095700	199345480	5900	5900	5900	5900	11
602	20231226	095600	199280580	5900	5870	5900	5870	2524
603	20231226	095500	184419100	5870	5870	5870	5870	49
604	20231226	095400	184131470	5870	5870	5870	5840	2577
605	20231226	095300	169048680	5860	5860	5860	5860	0
606	20231226	095200	169048680	5860	5860	5860	5860	0
607	20231226	095100	169048680	5860	5860	5870	5860	19
608	20231226	095000	168937330	5860	5850	5860	5850	549
609	20231226	094900	165725670	5850	5840	5850	5840	640
610	20231226	094800	161987670	5840	5850	5860	5840	1411
611	20231226	094700	153746660	5840	5840	5840	5840	0
612	20231226	094600	153746660	5840	5850	5850	5840	1174
613	20231226	094500	146890340	5840	5850	5850	5840	1103
614	20231226	094400	140448320	5850	5850	5850	5850	60
615	20231226	094300	140097320	5820	5840	5840	5820	1579
616	20231226	094200	130906880	5830	5840	5840	5830	1053
617	20231226	094100	124767220	5830	5830	5830	5830	0
618	20231226	094000	124767220	5830	5830	5830	5830	2
619	20231226	093900	124755560	5830	5840	5840	5830	1512
620	20231226	093800	115927080	5840	5850	5850	5810	2831
621	20231226	093700	99455010	5860	5860	5860	5860	0
622	20231226	093600	99455010	5860	5860	5860	5860	1
623	20231226	093500	99449150	5850	5850	5850	5850	122
624	20231226	093400	98735450	5850	5840	5850	5840	83
625	20231226	093300	98250570	5840	5840	5840	5840	0
626	20231226	093200	98250570	5840	5840	5840	5840	0
627	20231226	093100	98250570	5840	5840	5840	5840	251
628	20231226	093000	96784730	5840	5810	5840	5810	174
629	20231226	092900	95773610	5810	5820	5820	5810	3169
630	20231226	092800	77361470	5810	5830	5830	5810	3158
631	20231226	092700	58984400	5830	5830	5840	5830	120
632	20231226	092600	58284790	5820	5830	5830	5820	144
633	20231226	092500	57446390	5820	5820	5820	5820	0
634	20231226	092400	57446390	5820	5820	5820	5820	9
635	20231226	092300	57394010	5820	5820	5820	5820	0
636	20231226	092200	57394010	5820	5810	5820	5810	542
637	20231226	092100	54244670	5820	5840	5840	5820	748
638	20231226	092000	49888170	5840	5840	5840	5840	14
639	20231226	091900	49806410	5840	5840	5840	5840	1031
640	20231226	091800	43785370	5850	5850	5850	5850	0
641	20231226	091700	43785370	5850	5850	5850	5850	0
642	20231226	091600	43785370	5850	5850	5850	5850	1
643	20231226	091500	43779520	5850	5850	5850	5850	0
644	20231226	091400	43779520	5850	5850	5850	5850	121
645	20231226	091300	43071670	5850	5850	5850	5850	4
646	20231226	091200	43048270	5850	5850	5850	5850	0
647	20231226	091100	43048270	5850	5850	5850	5850	10
648	20231226	091000	42989770	5850	5850	5850	5850	0
649	20231226	090900	42989770	5850	5850	5850	5850	1
650	20231226	090800	42983920	5850	5850	5850	5850	2
651	20231226	090700	42972220	5860	5870	5870	5860	943
652	20231226	090600	37441150	5870	5860	5870	5820	5960
653	20231226	090500	2700010	5870	5870	5870	5870	0
654	20231226	090400	2700010	5870	5840	5870	5840	279
655	20231226	090300	1069030	5870	5870	5870	5870	0
656	20231226	090200	1069030	5870	5870	5870	5870	0
657	20231226	090100	1069030	5870	5870	5870	5870	0
658	20231226	090000	1069030	5870	5880	5890	5870	182