KissMeData/059120/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	193600	1173528490	9870	9870	9870	9870	3139
3	20231226	193500	1173528490	9870	9870	9870	9870	0
4	20231226	193400	1173528490	9870	9870	9870	9870	0
5	20231226	193300	1173528490	9870	9870	9870	9870	0
6	20231226	193200	1173528490	9870	9870	9870	9870	0
7	20231226	193100	1173528490	9870	9870	9870	9870	0
8	20231226	193000	1173528490	9870	9870	9870	9870	0
9	20231226	192900	1173528490	9870	9870	9870	9870	0
10	20231226	192800	1173528490	9870	9870	9870	9870	0
11	20231226	192700	1173528490	9870	9870	9870	9870	0
12	20231226	192600	1173528490	9870	9870	9870	9870	0
13	20231226	192500	1173528490	9870	9870	9870	9870	0
14	20231226	192400	1173528490	9870	9870	9870	9870	0
15	20231226	192300	1173528490	9870	9870	9870	9870	0
16	20231226	192200	1173528490	9870	9870	9870	9870	0
17	20231226	192100	1173528490	9870	9870	9870	9870	0
18	20231226	192000	1173528490	9870	9870	9870	9870	0
19	20231226	191900	1173528490	9870	9870	9870	9870	0
20	20231226	191800	1173528490	9870	9870	9870	9870	0
21	20231226	191700	1173528490	9870	9870	9870	9870	0
22	20231226	191600	1173528490	9870	9870	9870	9870	0
23	20231226	191500	1173528490	9870	9870	9870	9870	0
24	20231226	191400	1173528490	9870	9870	9870	9870	0
25	20231226	191300	1173528490	9870	9870	9870	9870	0
26	20231226	191200	1173528490	9870	9870	9870	9870	0
27	20231226	191100	1173528490	9870	9870	9870	9870	0
28	20231226	191000	1173528490	9870	9870	9870	9870	0
29	20231226	190900	1173528490	9870	9870	9870	9870	0
30	20231226	190800	1173528490	9870	9870	9870	9870	0
31	20231226	190700	1173528490	9870	9870	9870	9870	0
32	20231226	190600	1173528490	9870	9870	9870	9870	3139
33	20231226	190500	1173528490	9870	9870	9870	9870	0
34	20231226	190400	1173528490	9870	9870	9870	9870	0
35	20231226	190300	1173528490	9870	9870	9870	9870	0
36	20231226	190200	1173528490	9870	9870	9870	9870	0
37	20231226	190100	1173528490	9870	9870	9870	9870	0
38	20231226	190000	1173528490	9870	9870	9870	9870	0
39	20231226	185900	1173528490	9870	9870	9870	9870	0
40	20231226	185800	1173528490	9870	9870	9870	9870	0
41	20231226	185700	1173528490	9870	9870	9870	9870	0
42	20231226	185600	1173528490	9870	9870	9870	9870	0
43	20231226	185500	1173528490	9870	9870	9870	9870	0
44	20231226	185400	1173528490	9870	9870	9870	9870	0
45	20231226	185300	1173528490	9870	9870	9870	9870	0
46	20231226	185200	1173528490	9870	9870	9870	9870	0
47	20231226	185100	1173528490	9870	9870	9870	9870	0
48	20231226	185000	1173528490	9870	9870	9870	9870	0
49	20231226	184900	1173528490	9870	9870	9870	9870	0
50	20231226	184800	1173528490	9870	9870	9870	9870	0
51	20231226	184700	1173528490	9870	9870	9870	9870	0
52	20231226	184600	1173528490	9870	9870	9870	9870	0
53	20231226	184500	1173528490	9870	9870	9870	9870	0
54	20231226	184400	1173528490	9870	9870	9870	9870	0
55	20231226	184300	1173528490	9870	9870	9870	9870	0
56	20231226	184200	1173528490	9870	9870	9870	9870	0
57	20231226	184100	1173528490	9870	9870	9870	9870	0
58	20231226	184000	1173528490	9870	9870	9870	9870	0
59	20231226	183900	1173528490	9870	9870	9870	9870	0
60	20231226	183800	1173528490	9870	9870	9870	9870	0
61	20231226	183700	1173528490	9870	9870	9870	9870	0
62	20231226	183600	1173528490	9870	9870	9870	9870	3139
63	20231226	183500	1173528490	9870	9870	9870	9870	0
64	20231226	183400	1173528490	9870	9870	9870	9870	0
65	20231226	183300	1173528490	9870	9870	9870	9870	0
66	20231226	183200	1173528490	9870	9870	9870	9870	0
67	20231226	183100	1173528490	9870	9870	9870	9870	0
68	20231226	183000	1173528490	9870	9870	9870	9870	0
69	20231226	182900	1173528490	9870	9870	9870	9870	0
70	20231226	182800	1173528490	9870	9870	9870	9870	0
71	20231226	182700	1173528490	9870	9870	9870	9870	0
72	20231226	182600	1173528490	9870	9870	9870	9870	0
73	20231226	182500	1173528490	9870	9870	9870	9870	0
74	20231226	182400	1173528490	9870	9870	9870	9870	0
75	20231226	182300	1173528490	9870	9870	9870	9870	0
76	20231226	182200	1173528490	9870	9870	9870	9870	0
77	20231226	182100	1173528490	9870	9870	9870	9870	0
78	20231226	182000	1173528490	9870	9870	9870	9870	0
79	20231226	181900	1173528490	9870	9870	9870	9870	0
80	20231226	181800	1173528490	9870	9870	9870	9870	0
81	20231226	181700	1173528490	9870	9870	9870	9870	0
82	20231226	181600	1173528490	9870	9870	9870	9870	0
83	20231226	181500	1173528490	9870	9870	9870	9870	0
84	20231226	181400	1173528490	9870	9870	9870	9870	0
85	20231226	181300	1173528490	9870	9870	9870	9870	0
86	20231226	181200	1173528490	9870	9870	9870	9870	0
87	20231226	181100	1173528490	9870	9870	9870	9870	0
88	20231226	181000	1173528490	9870	9870	9870	9870	0
89	20231226	180900	1173528490	9870	9870	9870	9870	0
90	20231226	180800	1173528490	9870	9870	9870	9870	0
91	20231226	180700	1173528490	9870	9870	9870	9870	0
92	20231226	180600	1173528490	9870	9870	9870	9870	3139
93	20231226	180500	1173528490	9870	9870	9870	9870	0
94	20231226	180400	1173528490	9870	9870	9870	9870	0
95	20231226	180300	1173528490	9870	9870	9870	9870	0
96	20231226	180200	1173528490	9870	9870	9870	9870	0
97	20231226	180100	1173528490	9870	9870	9870	9870	0
98	20231226	180000	1173528490	9870	9870	9870	9870	0
99	20231226	175900	1173528490	9870	9870	9870	9870	0
100	20231226	175800	1173528490	9870	9870	9870	9870	0
101	20231226	175700	1173528490	9870	9870	9870	9870	0
102	20231226	175600	1173528490	9870	9870	9870	9870	0
103	20231226	175500	1173528490	9870	9870	9870	9870	0
104	20231226	175400	1173528490	9870	9870	9870	9870	0
105	20231226	175300	1173528490	9870	9870	9870	9870	0
106	20231226	175200	1173528490	9870	9870	9870	9870	0
107	20231226	175100	1173528490	9870	9870	9870	9870	0
108	20231226	175000	1173528490	9870	9870	9870	9870	0
109	20231226	174900	1173528490	9870	9870	9870	9870	0
110	20231226	174800	1173528490	9870	9870	9870	9870	0
111	20231226	174700	1173528490	9870	9870	9870	9870	0
112	20231226	174600	1173528490	9870	9870	9870	9870	0
113	20231226	174500	1173528490	9870	9870	9870	9870	0
114	20231226	174400	1173528490	9870	9870	9870	9870	0
115	20231226	174300	1173528490	9870	9870	9870	9870	0
116	20231226	174200	1173528490	9870	9870	9870	9870	0
117	20231226	174100	1173528490	9870	9870	9870	9870	0
118	20231226	174000	1173528490	9870	9870	9870	9870	0
119	20231226	173900	1173528490	9870	9870	9870	9870	0
120	20231226	173800	1173528490	9870	9870	9870	9870	0
121	20231226	173700	1173528490	9870	9870	9870	9870	0
122	20231226	173600	1173528490	9870	9870	9870	9870	3139
123	20231226	173500	1173528490	9870	9870	9870	9870	0
124	20231226	173400	1173528490	9870	9870	9870	9870	0
125	20231226	173300	1173528490	9870	9870	9870	9870	0
126	20231226	173200	1173528490	9870	9870	9870	9870	0
127	20231226	173100	1173528490	9870	9870	9870	9870	0
128	20231226	173000	1173528490	9870	9870	9870	9870	0
129	20231226	172900	1173528490	9870	9870	9870	9870	0
130	20231226	172800	1173528490	9870	9870	9870	9870	0
131	20231226	172700	1173528490	9870	9870	9870	9870	0
132	20231226	172600	1173528490	9870	9870	9870	9870	0
133	20231226	172500	1173528490	9870	9870	9870	9870	0
134	20231226	172400	1173528490	9870	9870	9870	9870	0
135	20231226	172300	1173528490	9870	9870	9870	9870	0
136	20231226	172200	1173528490	9870	9870	9870	9870	0
137	20231226	172100	1173528490	9870	9870	9870	9870	0
138	20231226	172000	1173528490	9870	9870	9870	9870	0
139	20231226	171900	1173528490	9870	9870	9870	9870	0
140	20231226	171800	1173528490	9870	9870	9870	9870	0
141	20231226	171700	1173528490	9870	9870	9870	9870	0
142	20231226	171600	1173528490	9870	9870	9870	9870	0
143	20231226	171500	1173528490	9870	9870	9870	9870	0
144	20231226	171400	1173528490	9870	9870	9870	9870	0
145	20231226	171300	1173528490	9870	9870	9870	9870	0
146	20231226	171200	1173528490	9870	9870	9870	9870	0
147	20231226	171100	1173528490	9870	9870	9870	9870	0
148	20231226	171000	1173528490	9870	9870	9870	9870	0
149	20231226	170900	1173528490	9870	9870	9870	9870	0
150	20231226	170800	1173528490	9870	9870	9870	9870	0
151	20231226	170700	1173528490	9870	9870	9870	9870	0
152	20231226	170600	1173528490	9870	9870	9870	9870	3139
153	20231226	170500	1173528490	9870	9870	9870	9870	0
154	20231226	170400	1173528490	9870	9870	9870	9870	0
155	20231226	170300	1173528490	9870	9870	9870	9870	0
156	20231226	170200	1173528490	9870	9870	9870	9870	0
157	20231226	170100	1173528490	9870	9870	9870	9870	0
158	20231226	170000	1173528490	9870	9870	9870	9870	0
159	20231226	165900	1173528490	9870	9870	9870	9870	0
160	20231226	165800	1173528490	9870	9870	9870	9870	0
161	20231226	165700	1173528490	9870	9870	9870	9870	0
162	20231226	165600	1173528490	9870	9870	9870	9870	0
163	20231226	165500	1173528490	9870	9870	9870	9870	0
164	20231226	165400	1173528490	9870	9870	9870	9870	0
165	20231226	165300	1173528490	9870	9870	9870	9870	0
166	20231226	165200	1173528490	9870	9870	9870	9870	0
167	20231226	165100	1173528490	9870	9870	9870	9870	0
168	20231226	165000	1173528490	9870	9870	9870	9870	0
169	20231226	164900	1173528490	9870	9870	9870	9870	0
170	20231226	164800	1173528490	9870	9870	9870	9870	0
171	20231226	164700	1173528490	9870	9870	9870	9870	0
172	20231226	164600	1173528490	9870	9870	9870	9870	0
173	20231226	164500	1173528490	9870	9870	9870	9870	0
174	20231226	164400	1173528490	9870	9870	9870	9870	0
175	20231226	164300	1173528490	9870	9870	9870	9870	0
176	20231226	164200	1173528490	9870	9870	9870	9870	0
177	20231226	164100	1173528490	9870	9870	9870	9870	0
178	20231226	164000	1173528490	9870	9870	9870	9870	0
179	20231226	163900	1173528490	9870	9870	9870	9870	0
180	20231226	163800	1173528490	9870	9870	9870	9870	0
181	20231226	163700	1173528490	9870	9870	9870	9870	0
182	20231226	163600	1173528490	9870	9870	9870	9870	3139
183	20231226	163500	1173528490	9870	9870	9870	9870	0
184	20231226	163400	1173528490	9870	9870	9870	9870	0
185	20231226	163300	1173528490	9870	9870	9870	9870	0
186	20231226	163200	1173528490	9870	9870	9870	9870	0
187	20231226	163100	1173528490	9870	9870	9870	9870	0
188	20231226	163000	1173528490	9870	9870	9870	9870	0
189	20231226	162900	1173528490	9870	9870	9870	9870	0
190	20231226	162800	1173528490	9870	9870	9870	9870	0
191	20231226	162700	1173528490	9870	9870	9870	9870	0
192	20231226	162600	1173528490	9870	9870	9870	9870	0
193	20231226	162500	1173528490	9870	9870	9870	9870	0
194	20231226	162400	1173528490	9870	9870	9870	9870	0
195	20231226	162300	1173528490	9870	9870	9870	9870	0
196	20231226	162200	1173528490	9870	9870	9870	9870	0
197	20231226	162100	1173528490	9870	9870	9870	9870	0
198	20231226	162000	1173528490	9870	9870	9870	9870	0
199	20231226	161900	1173528490	9870	9870	9870	9870	0
200	20231226	161800	1173528490	9870	9870	9870	9870	0
201	20231226	161700	1173528490	9870	9870	9870	9870	0
202	20231226	161600	1173528490	9870	9870	9870	9870	0
203	20231226	161500	1173528490	9870	9870	9870	9870	0
204	20231226	161400	1173528490	9870	9870	9870	9870	0
205	20231226	161300	1173528490	9870	9870	9870	9870	0
206	20231226	161200	1173528490	9870	9870	9870	9870	0
207	20231226	161100	1173528490	9870	9870	9870	9870	0
208	20231226	161000	1173528490	9870	9870	9870	9870	0
209	20231226	160900	1173528490	9870	9870	9870	9870	0
210	20231226	160800	1173528490	9870	9870	9870	9870	0
211	20231226	160700	1173528490	9870	9870	9870	9870	0
212	20231226	160600	1173528490	9870	9870	9870	9870	3139
213	20231226	160500	1173528490	9870	9870	9870	9870	0
214	20231226	160400	1173528490	9870	9870	9870	9870	0
215	20231226	160300	1173528490	9870	9870	9870	9870	0
216	20231226	160200	1173528490	9870	9870	9870	9870	0
217	20231226	160100	1173528490	9870	9870	9870	9870	0
218	20231226	160000	1173528490	9870	9870	9870	9870	0
219	20231226	155900	1173528490	9870	9870	9870	9870	0
220	20231226	155800	1173528490	9870	9870	9870	9870	0
221	20231226	155700	1173528490	9870	9870	9870	9870	0
222	20231226	155600	1173528490	9870	9870	9870	9870	0
223	20231226	155500	1173528490	9870	9870	9870	9870	0
224	20231226	155400	1173528490	9870	9870	9870	9870	0
225	20231226	155300	1173528490	9870	9870	9870	9870	0
226	20231226	155200	1173528490	9870	9870	9870	9870	0
227	20231226	155100	1173528490	9870	9870	9870	9870	0
228	20231226	155000	1173528490	9870	9870	9870	9870	0
229	20231226	154900	1173528490	9870	9870	9870	9870	0
230	20231226	154800	1173528490	9870	9870	9870	9870	0
231	20231226	154700	1173528490	9870	9870	9870	9870	0
232	20231226	154600	1173528490	9870	9870	9870	9870	0
233	20231226	154500	1173528490	9870	9870	9870	9870	0
234	20231226	154400	1173528490	9870	9870	9870	9870	0
235	20231226	154300	1173528490	9870	9870	9870	9870	0
236	20231226	154200	1173528490	9870	9870	9870	9870	0
237	20231226	154100	1173528490	9870	9870	9870	9870	0
238	20231226	154000	1173528490	9870	9870	9870	9870	0
239	20231226	153900	1173528490	9870	9870	9870	9870	0
240	20231226	153800	1173528490	9870	9870	9870	9870	0
241	20231226	153700	1173528490	9870	9870	9870	9870	0
242	20231226	153600	1173528490	9870	9870	9870	9870	3139
243	20231226	153500	1173528490	9870	9870	9870	9870	0
244	20231226	153400	1173528490	9870	9870	9870	9870	0
245	20231226	153300	1173528490	9870	9870	9870	9870	0
246	20231226	153200	1173528490	9870	9870	9870	9870	0
247	20231226	153100	1173528490	9870	9870	9870	9870	0
248	20231226	153000	1173528490	9870	9870	9870	9870	3139
249	20231226	152900	1142546560	9930	9930	9930	9930	0
250	20231226	152800	1142546560	9930	9930	9930	9930	0
251	20231226	152700	1142546560	9930	9930	9930	9930	0
252	20231226	152600	1142546560	9930	9930	9930	9930	0
253	20231226	152500	1142546560	9930	9930	9930	9930	0
254	20231226	152400	1142546560	9930	9930	9930	9930	0
255	20231226	152300	1142546560	9930	9930	9930	9930	0
256	20231226	152200	1142546560	9930	9930	9930	9930	0
257	20231226	152100	1142546560	9930	9930	9930	9930	0
258	20231226	152000	1142546560	9930	9930	9930	9930	0
259	20231226	151900	1142546560	9930	9930	9930	9890	89
260	20231226	151800	1141665830	9900	9890	9900	9890	1188
261	20231226	151700	1129905730	9890	9890	9900	9890	362
262	20231226	151600	1126324850	9890	9890	9890	9890	35
263	20231226	151500	1125978700	9890	9890	9890	9890	752
264	20231226	151400	1118541420	9890	9890	9890	9880	300
265	20231226	151300	1115576020	9890	9900	9900	9890	779
266	20231226	151200	1107870540	9900	9900	9900	9890	947
267	20231226	151100	1098504140	9900	9900	9900	9900	1607
268	20231226	151000	1082594840	9900	9900	9900	9900	1
269	20231226	150900	1082584940	9900	9900	9900	9900	29
270	20231226	150800	1082297840	9930	9930	9930	9930	165
271	20231226	150700	1080659390	9930	9900	9930	9900	43
272	20231226	150600	1080233660	9900	9910	9910	9900	358
273	20231226	150500	1076686150	9910	9920	9920	9910	1000
274	20231226	150400	1066774970	9930	9920	9930	9920	101
275	20231226	150300	1065773040	9920	9920	9920	9920	0
276	20231226	150200	1065773040	9920	9920	9920	9910	347
277	20231226	150100	1062331300	9920	9920	9920	9920	1
278	20231226	150000	1062321380	9920	9930	9930	9920	2062
279	20231226	145900	1041846000	9930	9940	9940	9930	131
280	20231226	145800	1040545160	9930	9930	9930	9930	656
281	20231226	145700	1034031080	9940	9940	9940	9940	150
282	20231226	145600	1032540080	9950	9950	9950	9950	0
283	20231226	145500	1032540080	9950	9950	9950	9950	1
284	20231226	145400	1032530130	9930	9940	9940	9930	1897
285	20231226	145300	1013692830	9940	9940	9940	9940	202
286	20231226	145200	1011684950	9940	9940	9940	9940	2
287	20231226	145100	1011665070	9950	9950	9950	9950	103
288	20231226	145000	1010640220	9960	9960	9960	9960	6
289	20231226	144900	1010580460	9960	9940	9960	9940	201
290	20231226	144800	1008582500	9950	9950	9950	9950	0
291	20231226	144700	1008582500	9950	9940	9950	9940	5
292	20231226	144600	1008532790	9940	9940	9940	9940	0
293	20231226	144500	1008532790	9940	9940	9940	9940	263
294	20231226	144400	1005918570	9940	9940	9940	9940	0
295	20231226	144300	1005918570	9940	9940	9940	9940	0
296	20231226	144200	1005918570	9940	9940	9940	9940	1
297	20231226	144100	1005908630	9930	9940	9940	9930	130
298	20231226	144000	1004617670	9940	9940	9940	9940	20
299	20231226	143900	1004418870	9920	9920	9920	9920	0
300	20231226	143800	1004418870	9920	9920	9920	9920	192
301	20231226	143700	1002514230	9940	9920	9940	9920	277
302	20231226	143600	999765360	9900	9910	9910	9900	210
303	20231226	143500	997686340	9920	9920	9920	9920	2
304	20231226	143400	997666500	9900	9910	9910	9900	2709
305	20231226	143300	970840810	9910	9910	9910	9910	18
306	20231226	143200	970662430	9920	9910	9920	9900	1551
307	20231226	143100	955300720	9910	9910	9910	9910	512
308	20231226	143000	950226800	9910	9910	9920	9910	332
309	20231226	142900	946936670	9910	9910	9910	9910	50
310	20231226	142800	946441170	9910	9920	9920	9910	143
311	20231226	142700	945023540	9910	9910	9910	9910	0
312	20231226	142600	945023540	9910	9930	9930	9910	4540
313	20231226	142500	900032120	9920	9920	9920	9920	32
314	20231226	142400	899714680	9910	9910	9910	9910	120
315	20231226	142300	898525480	9920	9920	9920	9920	68
316	20231226	142200	897850920	9940	9940	9940	9940	30
317	20231226	142100	897552720	9940	9910	9940	9910	367
318	20231226	142000	893915720	9910	9910	9910	9910	55
319	20231226	141900	893370670	9920	9920	9920	9920	1356
320	20231226	141800	879919150	9920	9940	9940	9920	304
321	20231226	141700	876903450	9930	9920	9930	9920	41
322	20231226	141600	876496330	9920	9920	9920	9920	30
323	20231226	141500	876198730	9920	9930	9930	9920	1363
324	20231226	141400	862674140	9930	9930	9930	9930	333
325	20231226	141300	859367450	9930	9930	9930	9930	0
326	20231226	141200	859367450	9930	9930	9930	9930	25
327	20231226	141100	859119200	9940	9940	9940	9940	0
328	20231226	141000	859119200	9940	9940	9940	9940	10
329	20231226	140900	859019800	9940	9940	9940	9940	70
330	20231226	140800	858324000	9930	9930	9930	9930	11
331	20231226	140700	858214770	9930	9920	9930	9920	510
332	20231226	140600	853150500	9930	9940	9940	9930	82
333	20231226	140500	852336040	9940	9940	9940	9940	3
334	20231226	140400	852306220	9940	9940	9940	9940	0
335	20231226	140300	852306220	9940	9940	9940	9940	0
336	20231226	140200	852306220	9940	9940	9940	9940	0
337	20231226	140100	852306220	9940	9940	9940	9940	1
338	20231226	140000	852296280	9950	9950	9950	9950	50
339	20231226	135900	851798780	9950	9950	9950	9950	0
340	20231226	135800	851798780	9950	9920	9950	9920	800
341	20231226	135700	843862250	9920	9930	9930	9920	925
342	20231226	135600	834682800	9960	9930	9960	9930	101
343	20231226	135500	833677400	9950	9950	9950	9950	40
344	20231226	135400	833279400	9930	9950	9960	9930	1514
345	20231226	135300	818238400	9950	9950	9950	9950	0
346	20231226	135200	818238400	9950	9950	9950	9950	0
347	20231226	135100	818238400	9950	9950	9950	9950	2
348	20231226	135000	818218500	9940	9940	9940	9940	0
349	20231226	134900	818218500	9940	9940	9940	9940	31
350	20231226	134800	817910360	9940	9940	9940	9940	1
351	20231226	134700	817900420	9950	9950	9950	9950	93
352	20231226	134600	816975070	9950	9950	9950	9950	191
353	20231226	134500	815074620	9960	9950	9960	9950	150
354	20231226	134400	813581620	9950	9950	9950	9950	24
355	20231226	134300	813342820	9950	9950	9950	9950	82
356	20231226	134200	812526920	9950	9950	9950	9950	318
357	20231226	134100	809362820	9950	9950	9950	9950	3
358	20231226	134000	809332970	9950	9950	9950	9950	81
359	20231226	133900	808527020	9940	9940	9940	9940	111
360	20231226	133800	807423680	9940	9940	9940	9940	0
361	20231226	133700	807423680	9940	9940	9940	9940	0
362	20231226	133600	807423680	9940	9940	9940	9940	0
363	20231226	133500	807423680	9940	9940	9940	9940	209
364	20231226	133400	805346220	9950	9950	9950	9950	0
365	20231226	133300	805346220	9950	9950	9950	9950	0
366	20231226	133200	805346220	9950	9950	9950	9950	10
367	20231226	133100	805246720	9950	9950	9950	9950	1
368	20231226	133000	805236770	9940	9940	9940	9940	10
369	20231226	132900	805137370	9940	9940	9940	9940	0
370	20231226	132800	805137370	9940	9940	9940	9940	2
371	20231226	132700	805117490	9940	9940	9940	9940	809
372	20231226	132600	797076030	9950	9950	9950	9950	10
373	20231226	132500	796976530	9940	9940	9940	9940	0
374	20231226	132400	796976530	9940	9940	9940	9940	0
375	20231226	132300	796976530	9940	9940	9940	9940	10
376	20231226	132200	796877130	9940	9940	9940	9940	273
377	20231226	132100	794163510	9940	9940	9940	9940	0
378	20231226	132000	794163510	9940	9950	9950	9940	100
379	20231226	131900	793169380	9940	9940	9940	9940	0
380	20231226	131800	793169380	9940	9940	9940	9940	1
381	20231226	131700	793159440	9940	9940	9940	9940	3
382	20231226	131600	793129620	9940	9940	9940	9940	520
383	20231226	131500	787960820	9940	9940	9940	9940	30
384	20231226	131400	787662620	9940	9940	9940	9940	38
385	20231226	131300	787284900	9960	9950	9960	9940	601
386	20231226	131200	781310750	9950	9950	9950	9950	1
387	20231226	131100	781300800	9930	9930	9930	9930	0
388	20231226	131000	781300800	9930	9930	9930	9930	0
389	20231226	130900	781300800	9930	9940	9940	9930	110
390	20231226	130800	780208060	9940	9940	9940	9940	309
391	20231226	130700	777136600	9940	9940	9940	9940	0
392	20231226	130600	777136600	9940	9940	9940	9940	0
393	20231226	130500	777136600	9940	9940	9940	9940	0
394	20231226	130400	777136600	9940	9940	9940	9940	70
395	20231226	130300	776440800	9950	9950	9950	9950	10
396	20231226	130200	776341300	9940	9940	9960	9930	287
397	20231226	130100	773490030	9930	9930	9930	9930	0
398	20231226	130000	773490030	9930	9940	9940	9930	1367
399	20231226	125900	759902240	9940	9940	9940	9940	35
400	20231226	125800	759554340	9950	9950	9950	9950	0
401	20231226	125700	759554340	9950	9950	9950	9950	530
402	20231226	125600	754280840	9970	9970	9970	9970	300
403	20231226	125500	751289840	9970	9950	9970	9950	7
404	20231226	125400	751220150	9970	9970	9970	9970	300
405	20231226	125300	748229150	9970	9970	9970	9970	631
406	20231226	125200	741938080	9970	9970	9970	9970	0
407	20231226	125100	741938080	9970	9970	9970	9970	28
408	20231226	125000	741658920	9970	9960	9970	9960	2125
409	20231226	124900	720493910	9970	9970	9970	9970	549
410	20231226	124800	715020380	9960	9960	9960	9960	0
411	20231226	124700	715020380	9960	9960	9960	9960	250
412	20231226	124600	712530380	9960	9960	9960	9960	0
413	20231226	124500	712530380	9960	9960	9960	9960	201
414	20231226	124400	710528420	9950	9950	9950	9950	0
415	20231226	124300	710528420	9950	9950	9950	9950	300
416	20231226	124200	707543420	9950	9950	9950	9950	0
417	20231226	124100	707543420	9950	9950	9950	9950	201
418	20231226	124000	705543470	9950	9950	9950	9950	0
419	20231226	123900	705543470	9950	9950	9950	9950	742
420	20231226	123800	698160570	9960	9960	9960	9960	0
421	20231226	123700	698160570	9960	9960	9960	9960	1
422	20231226	123600	698150610	9960	9960	9960	9960	27
423	20231226	123500	697881690	9960	9960	9960	9960	29
424	20231226	123400	697592850	9980	9960	9980	9960	46
425	20231226	123300	697134670	9960	9960	9960	9960	155
426	20231226	123200	695590870	9960	9960	9960	9960	0
427	20231226	123100	695590870	9960	9960	9960	9960	25
428	20231226	123000	695341870	9950	9950	9950	9950	0
429	20231226	122900	695341870	9950	9960	9960	9950	642
430	20231226	122800	688952550	9950	9960	9960	9950	11
431	20231226	122700	688843090	9950	9950	9950	9950	102
432	20231226	122600	687828190	9960	9960	9960	9960	0
433	20231226	122500	687828190	9960	9960	9960	9960	0
434	20231226	122400	687828190	9960	9960	9960	9960	209
435	20231226	122300	685746550	9990	9990	9990	9990	0
436	20231226	122200	685746550	9990	9980	9990	9970	201
437	20231226	122100	683740120	9980	9980	9980	9980	0
438	20231226	122000	683740120	9980	9980	9980	9980	0
439	20231226	121900	683740120	9980	9980	9980	9980	0
440	20231226	121800	683740120	9980	9980	9980	9980	0
441	20231226	121700	683740120	9980	9980	9980	9960	53
442	20231226	121600	683212200	9950	9950	9950	9950	0
443	20231226	121500	683212200	9950	9970	9970	9950	409
444	20231226	121400	679137310	9980	9980	9980	9980	20
445	20231226	121300	678937710	9980	9980	9980	9980	2
446	20231226	121200	678917750	9970	9970	9970	9970	359
447	20231226	121100	675338520	9970	9970	9970	9970	90
448	20231226	121000	674441220	9970	9970	9970	9970	406
449	20231226	120900	670393400	9970	9970	9970	9970	0
450	20231226	120800	670393400	9970	9970	9970	9970	2
451	20231226	120700	670373460	9970	9970	9970	9970	0
452	20231226	120600	670373460	9970	9970	9970	9970	0
453	20231226	120500	670373460	9970	9970	9970	9970	0
454	20231226	120400	670373460	9970	9970	9970	9970	69
455	20231226	120300	669685530	9960	9950	9960	9950	42
456	20231226	120200	669267410	9950	9960	9960	9950	41
457	20231226	120100	668859450	9960	9960	9960	9960	0
458	20231226	120000	668859450	9960	9950	9960	9950	77
459	20231226	115900	668093290	9960	9960	9960	9960	76
460	20231226	115800	667336330	9970	9970	9970	9970	10
461	20231226	115700	667236630	9970	9960	9970	9960	21
462	20231226	115600	667027460	9970	9970	9970	9970	0
463	20231226	115500	667027460	9970	9960	9970	9960	11
464	20231226	115400	666917800	9970	9980	9980	9970	15
465	20231226	115300	666768230	9980	9970	9980	9970	6
466	20231226	115200	666708400	9970	9970	9970	9970	3
467	20231226	115100	666678490	9970	9970	9970	9970	0
468	20231226	115000	666678490	9970	9970	9970	9970	3
469	20231226	114900	666648580	9970	9970	9970	9970	10
470	20231226	114800	666548880	9980	9980	9980	9980	30
471	20231226	114700	666249480	9980	9980	9980	9980	22
472	20231226	114600	666029920	9980	9980	9980	9980	10
473	20231226	114500	665930120	9980	9980	9980	9980	0
474	20231226	114400	665930120	9980	9970	9980	9970	94
475	20231226	114300	664992830	9970	9970	9970	9970	157
476	20231226	114200	663427540	9970	9960	9970	9960	2999
477	20231226	114100	633557420	9960	9970	9970	9960	210
478	20231226	114000	631465720	9960	9970	9970	9960	30
479	20231226	113900	631166810	9980	9980	9980	9980	0
480	20231226	113800	631166810	9980	9980	9980	9980	0
481	20231226	113700	631166810	9980	9970	9980	9970	2012
482	20231226	113600	611106170	9970	9970	9970	9970	0
483	20231226	113500	611106170	9970	9970	9990	9970	190
484	20231226	113400	609211850	9990	9990	9990	9990	1
485	20231226	113300	609201860	9980	9970	9980	9970	11
486	20231226	113200	609092090	9970	9970	9970	9970	30
487	20231226	113100	608792990	9970	9970	9980	9950	1235
488	20231226	113000	596497780	9970	9970	9970	9970	30
489	20231226	112900	596198680	9930	9950	9950	9930	1000
490	20231226	112800	586268380	9930	9950	9950	9930	1120
491	20231226	112700	575145580	9930	9950	9950	9930	1000
492	20231226	112600	565215280	9930	9950	9950	9920	1030
493	20231226	112500	554988330	9950	9990	9990	9930	1378
494	20231226	112400	541280870	9960	9960	9960	9960	0
495	20231226	112300	541280870	9960	9960	9960	9960	0
496	20231226	112200	541280870	9960	9960	9960	9960	0
497	20231226	112100	541280870	9960	9960	9960	9960	0
498	20231226	112000	541280870	9960	9960	9960	9960	4
499	20231226	111900	541241030	9990	9990	9990	9990	10
500	20231226	111800	541141130	9990	9990	9990	9990	3
501	20231226	111700	541111160	9960	9960	9960	9960	7
502	20231226	111600	541041440	9960	9960	9960	9960	100
503	20231226	111500	540045440	9990	9990	9990	9990	8
504	20231226	111400	539965520	9990	9990	9990	9990	50
505	20231226	111300	539466020	9990	9990	9990	9990	0
506	20231226	111200	539466020	9990	9990	9990	9990	0
507	20231226	111100	539466020	9990	9990	9990	9990	10
508	20231226	111000	539366120	10000	9980	10000	9930	1100
509	20231226	110900	528427960	9990	9990	9990	9990	67
510	20231226	110800	527758630	9990	9970	9990	9970	16
511	20231226	110700	527599090	9950	9950	9950	9950	9
512	20231226	110600	527509540	9940	9940	9940	9940	0
513	20231226	110500	527509540	9940	9950	9950	9940	732
514	20231226	110400	520226460	9940	9940	9940	9940	80
515	20231226	110300	519431260	9940	9940	9940	9940	31
516	20231226	110200	519123120	9930	9930	9930	9930	40
517	20231226	110100	518725920	9930	9940	9940	9930	1000
518	20231226	110000	508790930	9940	9940	9940	9940	1
519	20231226	105900	508780990	9940	9940	9940	9940	510
520	20231226	105800	503711590	9940	9940	9940	9940	0
521	20231226	105700	503711590	9940	9950	9950	9940	1099
522	20231226	105600	492782060	9950	9950	9950	9950	900
523	20231226	105500	483827060	9950	9950	9950	9950	1
524	20231226	105400	483817110	9950	9950	9950	9950	0
525	20231226	105300	483817110	9950	9990	9990	9950	1428
526	20231226	105200	469594420	10000	10000	10000	10000	0
527	20231226	105100	469594420	10000	10000	10000	10000	301
528	20231226	105000	466584420	10000	10000	10000	10000	0
529	20231226	104900	466584420	10000	10000	10000	10000	0
530	20231226	104800	466584420	10000	10000	10000	10000	0
531	20231226	104700	466584420	10000	9990	10000	9990	659
532	20231226	104600	459994620	10010	10010	10010	10010	1
533	20231226	104500	459984610	10000	10000	10000	10000	30
534	20231226	104400	459684610	9990	9990	9990	9990	4
535	20231226	104300	459644650	9990	10000	10000	9990	231
536	20231226	104200	457335920	10000	10000	10000	10000	11
537	20231226	104100	457225920	10000	10000	10000	10000	0
538	20231226	104000	457225920	10000	10000	10000	10000	50
539	20231226	103900	456725920	10000	10000	10000	10000	0
540	20231226	103800	456725920	10000	10000	10000	10000	1
541	20231226	103700	456715920	9980	9980	9980	9980	18
542	20231226	103600	456536280	10000	10000	10000	10000	622
543	20231226	103500	450316280	9970	9980	9980	9970	314
544	20231226	103400	447185530	9970	9970	9970	9970	0
545	20231226	103300	447185530	9970	10000	10000	9970	175
546	20231226	103200	445438080	9980	9980	9980	9980	518
547	20231226	103100	440268440	9960	9960	9960	9960	10
548	20231226	103000	440168840	9960	9960	9960	9960	5
549	20231226	102900	440119040	9960	9960	9960	9960	255
550	20231226	102800	437579240	9950	9950	9980	9950	46
551	20231226	102700	437121510	9950	9950	9950	9950	852
552	20231226	102600	428644110	9950	9960	9960	9950	500
553	20231226	102500	423664500	9980	9980	9980	9960	960
554	20231226	102400	414090640	9980	9980	9990	9980	629
555	20231226	102300	407811220	9990	9990	9990	9990	0
556	20231226	102200	407811220	9990	9990	9990	9990	0
557	20231226	102100	407811220	9990	9990	9990	9990	0
558	20231226	102000	407811220	9990	9990	9990	9990	123
559	20231226	101900	406582450	10000	10000	10000	10000	60
560	20231226	101800	405982450	10020	10020	10020	10020	0
561	20231226	101700	405982450	10020	10000	10020	9990	43
562	20231226	101600	405552550	10020	10020	10020	10020	134
563	20231226	101500	404209870	10020	10020	10020	10020	200
564	20231226	101400	402205870	10020	10000	10020	10000	40
565	20231226	101300	401805670	10000	10000	10000	10000	0
566	20231226	101200	401805670	10000	10030	10030	10000	84
567	20231226	101100	400964380	10030	10000	10030	10000	723
568	20231226	101000	393731920	10030	10000	10030	10000	462
569	20231226	100900	389106460	10000	10010	10010	10000	31
570	20231226	100800	388796360	10010	10010	10010	10010	0
571	20231226	100700	388796360	10010	10010	10010	10010	53
572	20231226	100600	388265830	10010	10010	10010	10010	25
573	20231226	100500	388015580	10010	10010	10010	10010	0
574	20231226	100400	388015580	10010	10010	10010	10010	1
575	20231226	100300	388005570	9960	9960	9960	9960	0
576	20231226	100200	388005570	9960	9960	9960	9960	0
577	20231226	100100	388005570	9960	9970	9970	9960	49
578	20231226	100000	387517520	9950	10010	10010	9950	996
579	20231226	095900	377577300	10000	10000	10000	9990	477
580	20231226	095800	372807340	10000	10000	10010	10000	151
581	20231226	095700	371297330	10000	10000	10000	10000	211
582	20231226	095600	369187330	10000	10000	10000	10000	551
583	20231226	095500	363677330	10000	9990	10000	9990	995
584	20231226	095400	353727790	10000	10000	10000	10000	0
585	20231226	095300	353727790	10000	10000	10000	10000	0
586	20231226	095200	353727790	10000	9990	10000	9980	624
587	20231226	095100	347494820	10000	10000	10000	10000	10
588	20231226	095000	347394820	10000	10000	10000	10000	100
589	20231226	094900	346394820	9980	9990	9990	9980	110
590	20231226	094800	345296920	9990	9990	9990	9990	10
591	20231226	094700	345197020	10000	10000	10000	10000	531
592	20231226	094600	339887020	10000	9980	10000	9980	104
593	20231226	094500	338847700	9980	9980	9980	9980	19
594	20231226	094400	338658080	10000	10000	10000	10000	6
595	20231226	094300	338598080	10000	10000	10000	9930	162
596	20231226	094200	336983560	9990	9950	9990	9950	417
597	20231226	094100	332826840	9950	9930	9950	9920	404
598	20231226	094000	328817810	9960	9960	9960	9960	0
599	20231226	093900	328817810	9960	9920	9960	9920	410
600	20231226	093800	324743570	9930	9930	9930	9930	296
601	20231226	093700	321804290	9930	9930	9930	9930	458
602	20231226	093600	317256350	9930	9960	9960	9930	398
603	20231226	093500	313299670	9960	9960	9960	9960	43
604	20231226	093400	312871390	9960	9960	9960	9960	25
605	20231226	093300	312622390	9960	9930	9970	9930	63
606	20231226	093200	311995170	9970	9960	9970	9960	235
607	20231226	093100	309654100	9930	9930	9930	9920	117
608	20231226	093000	308492430	9920	9960	9960	9920	1415
609	20231226	092900	294452690	9960	9920	9960	9920	162
610	20231226	092800	292841610	9920	9920	9920	9920	1
611	20231226	092700	292831690	9920	9930	9930	9920	1213
612	20231226	092600	280797980	9930	9950	9950	9920	1206
613	20231226	092500	268824280	9950	9940	9950	9940	533
614	20231226	092400	263521450	9950	9930	9950	9930	153
615	20231226	092300	262002100	9920	9930	9960	9920	1670
616	20231226	092200	245419760	9930	9930	9930	9930	391
617	20231226	092100	241537130	9930	9950	9950	9930	1981
618	20231226	092000	221843400	9950	9960	9960	9950	203
619	20231226	091900	219822460	9960	9960	9960	9960	120
620	20231226	091800	218627260	10000	10000	10000	10000	0
621	20231226	091700	218627260	10000	10000	10000	10000	1978
622	20231226	091600	198847260	10000	10000	10000	9950	1242
623	20231226	091500	186440890	9930	9950	9950	9930	1680
624	20231226	091400	169732630	9950	10000	10000	9950	202
625	20231226	091300	167717720	9950	9950	9960	9950	1017
626	20231226	091200	157598420	10000	9990	10000	9980	235
627	20231226	091100	155250600	10000	9950	10000	9930	823
628	20231226	091000	147076870	9970	9940	9970	9940	459
629	20231226	090900	142503640	9940	9940	9940	9940	795
630	20231226	090800	134601340	9940	9950	9950	9910	1978
631	20231226	090700	114946670	9950	9980	9980	9950	2603
632	20231226	090600	89017400	9980	10010	10010	9970	3610
633	20231226	090500	52907720	10010	10010	10030	10010	409
634	20231226	090400	48813590	10010	10020	10020	10010	526
635	20231226	090300	43543430	10030	10040	10040	10010	1318
636	20231226	090200	30335590	10030	10040	10050	10030	816
637	20231226	090100	22146980	10050	10100	10110	10050	1287
638	20231226	090000	9183980	10110	10150	10150	10110	905