KissMeData/190650/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	202700	65966080	5820	5820	5820	5820	358
3	20231226	202600	65966080	5820	5820	5820	5820	0
4	20231226	202500	65966080	5820	5820	5820	5820	0
5	20231226	202400	65966080	5820	5820	5820	5820	0
6	20231226	202300	65966080	5820	5820	5820	5820	0
7	20231226	202200	65966080	5820	5820	5820	5820	0
8	20231226	202100	65966080	5820	5820	5820	5820	0
9	20231226	202000	65966080	5820	5820	5820	5820	0
10	20231226	201900	65966080	5820	5820	5820	5820	0
11	20231226	201800	65966080	5820	5820	5820	5820	0
12	20231226	201700	65966080	5820	5820	5820	5820	0
13	20231226	201600	65966080	5820	5820	5820	5820	0
14	20231226	201500	65966080	5820	5820	5820	5820	0
15	20231226	201400	65966080	5820	5820	5820	5820	0
16	20231226	201300	65966080	5820	5820	5820	5820	0
17	20231226	201200	65966080	5820	5820	5820	5820	0
18	20231226	201100	65966080	5820	5820	5820	5820	0
19	20231226	201000	65966080	5820	5820	5820	5820	0
20	20231226	200900	65966080	5820	5820	5820	5820	0
21	20231226	200800	65966080	5820	5820	5820	5820	0
22	20231226	200700	65966080	5820	5820	5820	5820	0
23	20231226	200600	65966080	5820	5820	5820	5820	0
24	20231226	200500	65966080	5820	5820	5820	5820	0
25	20231226	200400	65966080	5820	5820	5820	5820	0
26	20231226	200300	65966080	5820	5820	5820	5820	0
27	20231226	200200	65966080	5820	5820	5820	5820	0
28	20231226	200100	65966080	5820	5820	5820	5820	0
29	20231226	200000	65966080	5820	5820	5820	5820	0
30	20231226	195900	65966080	5820	5820	5820	5820	0
31	20231226	195800	65966080	5820	5820	5820	5820	0
32	20231226	195700	65966080	5820	5820	5820	5820	358
33	20231226	195600	65966080	5820	5820	5820	5820	0
34	20231226	195500	65966080	5820	5820	5820	5820	0
35	20231226	195400	65966080	5820	5820	5820	5820	0
36	20231226	195300	65966080	5820	5820	5820	5820	0
37	20231226	195200	65966080	5820	5820	5820	5820	0
38	20231226	195100	65966080	5820	5820	5820	5820	0
39	20231226	195000	65966080	5820	5820	5820	5820	0
40	20231226	194900	65966080	5820	5820	5820	5820	0
41	20231226	194800	65966080	5820	5820	5820	5820	0
42	20231226	194700	65966080	5820	5820	5820	5820	0
43	20231226	194600	65966080	5820	5820	5820	5820	0
44	20231226	194500	65966080	5820	5820	5820	5820	0
45	20231226	194400	65966080	5820	5820	5820	5820	0
46	20231226	194300	65966080	5820	5820	5820	5820	0
47	20231226	194200	65966080	5820	5820	5820	5820	0
48	20231226	194100	65966080	5820	5820	5820	5820	0
49	20231226	194000	65966080	5820	5820	5820	5820	0
50	20231226	193900	65966080	5820	5820	5820	5820	0
51	20231226	193800	65966080	5820	5820	5820	5820	0
52	20231226	193700	65966080	5820	5820	5820	5820	0
53	20231226	193600	65966080	5820	5820	5820	5820	0
54	20231226	193500	65966080	5820	5820	5820	5820	0
55	20231226	193400	65966080	5820	5820	5820	5820	0
56	20231226	193300	65966080	5820	5820	5820	5820	0
57	20231226	193200	65966080	5820	5820	5820	5820	0
58	20231226	193100	65966080	5820	5820	5820	5820	0
59	20231226	193000	65966080	5820	5820	5820	5820	0
60	20231226	192900	65966080	5820	5820	5820	5820	0
61	20231226	192800	65966080	5820	5820	5820	5820	0
62	20231226	192700	65966080	5820	5820	5820	5820	358
63	20231226	192600	65966080	5820	5820	5820	5820	0
64	20231226	192500	65966080	5820	5820	5820	5820	0
65	20231226	192400	65966080	5820	5820	5820	5820	0
66	20231226	192300	65966080	5820	5820	5820	5820	0
67	20231226	192200	65966080	5820	5820	5820	5820	0
68	20231226	192100	65966080	5820	5820	5820	5820	0
69	20231226	192000	65966080	5820	5820	5820	5820	0
70	20231226	191900	65966080	5820	5820	5820	5820	0
71	20231226	191800	65966080	5820	5820	5820	5820	0
72	20231226	191700	65966080	5820	5820	5820	5820	0
73	20231226	191600	65966080	5820	5820	5820	5820	0
74	20231226	191500	65966080	5820	5820	5820	5820	0
75	20231226	191400	65966080	5820	5820	5820	5820	0
76	20231226	191300	65966080	5820	5820	5820	5820	0
77	20231226	191200	65966080	5820	5820	5820	5820	0
78	20231226	191100	65966080	5820	5820	5820	5820	0
79	20231226	191000	65966080	5820	5820	5820	5820	0
80	20231226	190900	65966080	5820	5820	5820	5820	0
81	20231226	190800	65966080	5820	5820	5820	5820	0
82	20231226	190700	65966080	5820	5820	5820	5820	0
83	20231226	190600	65966080	5820	5820	5820	5820	0
84	20231226	190500	65966080	5820	5820	5820	5820	0
85	20231226	190400	65966080	5820	5820	5820	5820	0
86	20231226	190300	65966080	5820	5820	5820	5820	0
87	20231226	190200	65966080	5820	5820	5820	5820	0
88	20231226	190100	65966080	5820	5820	5820	5820	0
89	20231226	190000	65966080	5820	5820	5820	5820	0
90	20231226	185900	65966080	5820	5820	5820	5820	0
91	20231226	185800	65966080	5820	5820	5820	5820	0
92	20231226	185700	65966080	5820	5820	5820	5820	358
93	20231226	185600	65966080	5820	5820	5820	5820	0
94	20231226	185500	65966080	5820	5820	5820	5820	0
95	20231226	185400	65966080	5820	5820	5820	5820	0
96	20231226	185300	65966080	5820	5820	5820	5820	0
97	20231226	185200	65966080	5820	5820	5820	5820	0
98	20231226	185100	65966080	5820	5820	5820	5820	0
99	20231226	185000	65966080	5820	5820	5820	5820	0
100	20231226	184900	65966080	5820	5820	5820	5820	0
101	20231226	184800	65966080	5820	5820	5820	5820	0
102	20231226	184700	65966080	5820	5820	5820	5820	0
103	20231226	184600	65966080	5820	5820	5820	5820	0
104	20231226	184500	65966080	5820	5820	5820	5820	0
105	20231226	184400	65966080	5820	5820	5820	5820	0
106	20231226	184300	65966080	5820	5820	5820	5820	0
107	20231226	184200	65966080	5820	5820	5820	5820	0
108	20231226	184100	65966080	5820	5820	5820	5820	0
109	20231226	184000	65966080	5820	5820	5820	5820	0
110	20231226	183900	65966080	5820	5820	5820	5820	0
111	20231226	183800	65966080	5820	5820	5820	5820	0
112	20231226	183700	65966080	5820	5820	5820	5820	0
113	20231226	183600	65966080	5820	5820	5820	5820	0
114	20231226	183500	65966080	5820	5820	5820	5820	0
115	20231226	183400	65966080	5820	5820	5820	5820	0
116	20231226	183300	65966080	5820	5820	5820	5820	0
117	20231226	183200	65966080	5820	5820	5820	5820	0
118	20231226	183100	65966080	5820	5820	5820	5820	0
119	20231226	183000	65966080	5820	5820	5820	5820	0
120	20231226	182900	65966080	5820	5820	5820	5820	0
121	20231226	182800	65966080	5820	5820	5820	5820	0
122	20231226	182700	65966080	5820	5820	5820	5820	358
123	20231226	182600	65966080	5820	5820	5820	5820	0
124	20231226	182500	65966080	5820	5820	5820	5820	0
125	20231226	182400	65966080	5820	5820	5820	5820	0
126	20231226	182300	65966080	5820	5820	5820	5820	0
127	20231226	182200	65966080	5820	5820	5820	5820	0
128	20231226	182100	65966080	5820	5820	5820	5820	0
129	20231226	182000	65966080	5820	5820	5820	5820	0
130	20231226	181900	65966080	5820	5820	5820	5820	0
131	20231226	181800	65966080	5820	5820	5820	5820	0
132	20231226	181700	65966080	5820	5820	5820	5820	0
133	20231226	181600	65966080	5820	5820	5820	5820	0
134	20231226	181500	65966080	5820	5820	5820	5820	0
135	20231226	181400	65966080	5820	5820	5820	5820	0
136	20231226	181300	65966080	5820	5820	5820	5820	0
137	20231226	181200	65966080	5820	5820	5820	5820	0
138	20231226	181100	65966080	5820	5820	5820	5820	0
139	20231226	181000	65966080	5820	5820	5820	5820	0
140	20231226	180900	65966080	5820	5820	5820	5820	0
141	20231226	180800	65966080	5820	5820	5820	5820	0
142	20231226	180700	65966080	5820	5820	5820	5820	0
143	20231226	180600	65966080	5820	5820	5820	5820	0
144	20231226	180500	65966080	5820	5820	5820	5820	0
145	20231226	180400	65966080	5820	5820	5820	5820	0
146	20231226	180300	65966080	5820	5820	5820	5820	0
147	20231226	180200	65966080	5820	5820	5820	5820	0
148	20231226	180100	65966080	5820	5820	5820	5820	0
149	20231226	180000	65966080	5820	5820	5820	5820	0
150	20231226	175900	65966080	5820	5820	5820	5820	0
151	20231226	175800	65966080	5820	5820	5820	5820	0
152	20231226	175700	65966080	5820	5820	5820	5820	358
153	20231226	175600	65966080	5820	5820	5820	5820	0
154	20231226	175500	65966080	5820	5820	5820	5820	0
155	20231226	175400	65966080	5820	5820	5820	5820	0
156	20231226	175300	65966080	5820	5820	5820	5820	0
157	20231226	175200	65966080	5820	5820	5820	5820	0
158	20231226	175100	65966080	5820	5820	5820	5820	0
159	20231226	175000	65966080	5820	5820	5820	5820	0
160	20231226	174900	65966080	5820	5820	5820	5820	0
161	20231226	174800	65966080	5820	5820	5820	5820	0
162	20231226	174700	65966080	5820	5820	5820	5820	0
163	20231226	174600	65966080	5820	5820	5820	5820	0
164	20231226	174500	65966080	5820	5820	5820	5820	0
165	20231226	174400	65966080	5820	5820	5820	5820	0
166	20231226	174300	65966080	5820	5820	5820	5820	0
167	20231226	174200	65966080	5820	5820	5820	5820	0
168	20231226	174100	65966080	5820	5820	5820	5820	0
169	20231226	174000	65966080	5820	5820	5820	5820	0
170	20231226	173900	65966080	5820	5820	5820	5820	0
171	20231226	173800	65966080	5820	5820	5820	5820	0
172	20231226	173700	65966080	5820	5820	5820	5820	0
173	20231226	173600	65966080	5820	5820	5820	5820	0
174	20231226	173500	65966080	5820	5820	5820	5820	0
175	20231226	173400	65966080	5820	5820	5820	5820	0
176	20231226	173300	65966080	5820	5820	5820	5820	0
177	20231226	173200	65966080	5820	5820	5820	5820	0
178	20231226	173100	65966080	5820	5820	5820	5820	0
179	20231226	173000	65966080	5820	5820	5820	5820	0
180	20231226	172900	65966080	5820	5820	5820	5820	0
181	20231226	172800	65966080	5820	5820	5820	5820	0
182	20231226	172700	65966080	5820	5820	5820	5820	358
183	20231226	172600	65966080	5820	5820	5820	5820	0
184	20231226	172500	65966080	5820	5820	5820	5820	0
185	20231226	172400	65966080	5820	5820	5820	5820	0
186	20231226	172300	65966080	5820	5820	5820	5820	0
187	20231226	172200	65966080	5820	5820	5820	5820	0
188	20231226	172100	65966080	5820	5820	5820	5820	0
189	20231226	172000	65966080	5820	5820	5820	5820	0
190	20231226	171900	65966080	5820	5820	5820	5820	0
191	20231226	171800	65966080	5820	5820	5820	5820	0
192	20231226	171700	65966080	5820	5820	5820	5820	0
193	20231226	171600	65966080	5820	5820	5820	5820	0
194	20231226	171500	65966080	5820	5820	5820	5820	0
195	20231226	171400	65966080	5820	5820	5820	5820	0
196	20231226	171300	65966080	5820	5820	5820	5820	0
197	20231226	171200	65966080	5820	5820	5820	5820	0
198	20231226	171100	65966080	5820	5820	5820	5820	0
199	20231226	171000	65966080	5820	5820	5820	5820	0
200	20231226	170900	65966080	5820	5820	5820	5820	0
201	20231226	170800	65966080	5820	5820	5820	5820	0
202	20231226	170700	65966080	5820	5820	5820	5820	0
203	20231226	170600	65966080	5820	5820	5820	5820	0
204	20231226	170500	65966080	5820	5820	5820	5820	0
205	20231226	170400	65966080	5820	5820	5820	5820	0
206	20231226	170300	65966080	5820	5820	5820	5820	0
207	20231226	170200	65966080	5820	5820	5820	5820	0
208	20231226	170100	65966080	5820	5820	5820	5820	0
209	20231226	170000	65966080	5820	5820	5820	5820	0
210	20231226	165900	65966080	5820	5820	5820	5820	0
211	20231226	165800	65966080	5820	5820	5820	5820	0
212	20231226	165700	65966080	5820	5820	5820	5820	358
213	20231226	165600	65966080	5820	5820	5820	5820	0
214	20231226	165500	65966080	5820	5820	5820	5820	0
215	20231226	165400	65966080	5820	5820	5820	5820	0
216	20231226	165300	65966080	5820	5820	5820	5820	0
217	20231226	165200	65966080	5820	5820	5820	5820	0
218	20231226	165100	65966080	5820	5820	5820	5820	0
219	20231226	165000	65966080	5820	5820	5820	5820	0
220	20231226	164900	65966080	5820	5820	5820	5820	0
221	20231226	164800	65966080	5820	5820	5820	5820	0
222	20231226	164700	65966080	5820	5820	5820	5820	0
223	20231226	164600	65966080	5820	5820	5820	5820	0
224	20231226	164500	65966080	5820	5820	5820	5820	0
225	20231226	164400	65966080	5820	5820	5820	5820	0
226	20231226	164300	65966080	5820	5820	5820	5820	0
227	20231226	164200	65966080	5820	5820	5820	5820	0
228	20231226	164100	65966080	5820	5820	5820	5820	0
229	20231226	164000	65966080	5820	5820	5820	5820	0
230	20231226	163900	65966080	5820	5820	5820	5820	0
231	20231226	163800	65966080	5820	5820	5820	5820	0
232	20231226	163700	65966080	5820	5820	5820	5820	0
233	20231226	163600	65966080	5820	5820	5820	5820	0
234	20231226	163500	65966080	5820	5820	5820	5820	0
235	20231226	163400	65966080	5820	5820	5820	5820	0
236	20231226	163300	65966080	5820	5820	5820	5820	0
237	20231226	163200	65966080	5820	5820	5820	5820	0
238	20231226	163100	65966080	5820	5820	5820	5820	0
239	20231226	163000	65966080	5820	5820	5820	5820	0
240	20231226	162900	65966080	5820	5820	5820	5820	0
241	20231226	162800	65966080	5820	5820	5820	5820	0
242	20231226	162700	65966080	5820	5820	5820	5820	358
243	20231226	162600	65966080	5820	5820	5820	5820	0
244	20231226	162500	65966080	5820	5820	5820	5820	0
245	20231226	162400	65966080	5820	5820	5820	5820	0
246	20231226	162300	65966080	5820	5820	5820	5820	0
247	20231226	162200	65966080	5820	5820	5820	5820	0
248	20231226	162100	65966080	5820	5820	5820	5820	0
249	20231226	162000	65966080	5820	5820	5820	5820	0
250	20231226	161900	65966080	5820	5820	5820	5820	0
251	20231226	161800	65966080	5820	5820	5820	5820	0
252	20231226	161700	65966080	5820	5820	5820	5820	0
253	20231226	161600	65966080	5820	5820	5820	5820	0
254	20231226	161500	65966080	5820	5820	5820	5820	0
255	20231226	161400	65966080	5820	5820	5820	5820	0
256	20231226	161300	65966080	5820	5820	5820	5820	0
257	20231226	161200	65966080	5820	5820	5820	5820	0
258	20231226	161100	65966080	5820	5820	5820	5820	0
259	20231226	161000	65966080	5820	5820	5820	5820	0
260	20231226	160900	65966080	5820	5820	5820	5820	0
261	20231226	160800	65966080	5820	5820	5820	5820	0
262	20231226	160700	65966080	5820	5820	5820	5820	0
263	20231226	160600	65966080	5820	5820	5820	5820	0
264	20231226	160500	65966080	5820	5820	5820	5820	0
265	20231226	160400	65966080	5820	5820	5820	5820	0
266	20231226	160300	65966080	5820	5820	5820	5820	0
267	20231226	160200	65966080	5820	5820	5820	5820	0
268	20231226	160100	65966080	5820	5820	5820	5820	0
269	20231226	160000	65966080	5820	5820	5820	5820	0
270	20231226	155900	65966080	5820	5820	5820	5820	0
271	20231226	155800	65966080	5820	5820	5820	5820	0
272	20231226	155700	65966080	5820	5820	5820	5820	358
273	20231226	155600	65966080	5820	5820	5820	5820	0
274	20231226	155500	65966080	5820	5820	5820	5820	0
275	20231226	155400	65966080	5820	5820	5820	5820	0
276	20231226	155300	65966080	5820	5820	5820	5820	0
277	20231226	155200	65966080	5820	5820	5820	5820	0
278	20231226	155100	65966080	5820	5820	5820	5820	0
279	20231226	155000	65966080	5820	5820	5820	5820	0
280	20231226	154900	65966080	5820	5820	5820	5820	0
281	20231226	154800	65966080	5820	5820	5820	5820	0
282	20231226	154700	65966080	5820	5820	5820	5820	0
283	20231226	154600	65966080	5820	5820	5820	5820	0
284	20231226	154500	65966080	5820	5820	5820	5820	0
285	20231226	154400	65966080	5820	5820	5820	5820	0
286	20231226	154300	65966080	5820	5820	5820	5820	0
287	20231226	154200	65966080	5820	5820	5820	5820	0
288	20231226	154100	65966080	5820	5820	5820	5820	0
289	20231226	154000	65966080	5820	5820	5820	5820	0
290	20231226	153900	65966080	5820	5820	5820	5820	0
291	20231226	153800	65966080	5820	5820	5820	5820	0
292	20231226	153700	65966080	5820	5820	5820	5820	0
293	20231226	153600	65966080	5820	5820	5820	5820	0
294	20231226	153500	65966080	5820	5820	5820	5820	0
295	20231226	153400	65966080	5820	5820	5820	5820	0
296	20231226	153300	65966080	5820	5820	5820	5820	0
297	20231226	153200	65966080	5820	5820	5820	5820	0
298	20231226	153100	65966080	5820	5820	5820	5820	0
299	20231226	153000	65966080	5820	5820	5820	5820	358
300	20231226	152900	63882520	5890	5890	5890	5890	0
301	20231226	152800	63882520	5890	5890	5890	5890	0
302	20231226	152700	63882520	5890	5890	5890	5890	0
303	20231226	152600	63882520	5890	5890	5890	5890	0
304	20231226	152500	63882520	5890	5890	5890	5890	0
305	20231226	152400	63882520	5890	5890	5890	5890	0
306	20231226	152300	63882520	5890	5890	5890	5890	0
307	20231226	152200	63882520	5890	5890	5890	5890	0
308	20231226	152100	63882520	5890	5890	5890	5890	0
309	20231226	152000	63882520	5890	5890	5890	5890	0
310	20231226	151900	63882520	5890	5870	5890	5870	10
311	20231226	151800	63823800	5870	5870	5870	5870	1
312	20231226	151700	63817930	5820	5840	5870	5820	20
313	20231226	151600	63701250	5870	5870	5870	5870	0
314	20231226	151500	63701250	5870	5870	5870	5870	1
315	20231226	151400	63695380	5850	5850	5850	5850	0
316	20231226	151300	63695380	5850	5850	5850	5850	5
317	20231226	151200	63666130	5870	5870	5870	5870	0
318	20231226	151100	63666130	5870	5870	5870	5870	1
319	20231226	151000	63660260	5840	5840	5840	5840	5
320	20231226	150900	63631060	5870	5870	5870	5870	0
321	20231226	150800	63631060	5870	5870	5870	5870	0
322	20231226	150700	63631060	5870	5870	5870	5870	1
323	20231226	150600	63625190	5830	5830	5830	5830	0
324	20231226	150500	63625190	5830	5830	5830	5830	0
325	20231226	150400	63625190	5830	5830	5830	5830	3
326	20231226	150300	63607700	5880	5880	5880	5880	0
327	20231226	150200	63607700	5880	5880	5880	5880	0
328	20231226	150100	63607700	5880	5840	5880	5830	30
329	20231226	150000	63432100	5880	5880	5880	5880	0
330	20231226	145900	63432100	5880	5880	5880	5880	1
331	20231226	145800	63426220	5850	5840	5850	5840	10
332	20231226	145700	63367770	5850	5850	5850	5850	0
333	20231226	145600	63367770	5850	5850	5850	5850	0
334	20231226	145500	63367770	5850	5850	5850	5850	5
335	20231226	145400	63338520	5880	5880	5880	5880	0
336	20231226	145300	63338520	5880	5880	5880	5880	0
337	20231226	145200	63338520	5880	5880	5880	5880	1
338	20231226	145100	63332640	5850	5850	5850	5850	5
339	20231226	145000	63303390	5880	5880	5880	5880	0
340	20231226	144900	63303390	5880	5880	5880	5880	0
341	20231226	144800	63303390	5880	5880	5880	5880	0
342	20231226	144700	63303390	5880	5880	5880	5880	0
343	20231226	144600	63303390	5880	5880	5880	5880	0
344	20231226	144500	63303390	5880	5880	5880	5880	0
345	20231226	144400	63303390	5880	5880	5880	5880	0
346	20231226	144300	63303390	5880	5880	5880	5880	0
347	20231226	144200	63303390	5880	5880	5880	5880	0
348	20231226	144100	63303390	5880	5880	5880	5880	340
349	20231226	144000	61304190	5880	5880	5880	5880	0
350	20231226	143900	61304190	5880	5880	5880	5880	5
351	20231226	143800	61274790	5880	5880	5880	5880	0
352	20231226	143700	61274790	5880	5880	5880	5880	0
353	20231226	143600	61274790	5880	5880	5880	5880	0
354	20231226	143500	61274790	5880	5870	5880	5870	22
355	20231226	143400	61145640	5840	5840	5840	5840	0
356	20231226	143300	61145640	5840	5840	5840	5840	5
357	20231226	143200	61116440	5840	5840	5840	5840	0
358	20231226	143100	61116440	5840	5840	5840	5840	1
359	20231226	143000	61110600	5840	5840	5840	5840	1
360	20231226	142900	61104760	5820	5820	5820	5820	10
361	20231226	142800	61046560	5820	5820	5820	5820	0
362	20231226	142700	61046560	5820	5820	5820	5820	0
363	20231226	142600	61046560	5820	5820	5820	5820	52
364	20231226	142500	60743920	5820	5820	5820	5820	0
365	20231226	142400	60743920	5820	5820	5820	5820	0
366	20231226	142300	60743920	5820	5820	5820	5820	10
367	20231226	142200	60685720	5820	5820	5820	5820	0
368	20231226	142100	60685720	5820	5820	5820	5820	0
369	20231226	142000	60685720	5820	5820	5820	5820	5
370	20231226	141900	60656620	5850	5850	5850	5850	3
371	20231226	141800	60639070	5850	5850	5850	5850	0
372	20231226	141700	60639070	5850	5850	5850	5850	3
373	20231226	141600	60621520	5850	5850	5850	5850	0
374	20231226	141500	60621520	5850	5850	5850	5850	3
375	20231226	141400	60603970	5850	5850	5850	5850	0
376	20231226	141300	60603970	5850	5850	5850	5850	3
377	20231226	141200	60586420	5850	5850	5850	5850	0
378	20231226	141100	60586420	5850	5850	5850	5850	3
379	20231226	141000	60568870	5850	5850	5850	5850	0
380	20231226	140900	60568870	5850	5850	5850	5850	3
381	20231226	140800	60551320	5850	5850	5850	5850	1
382	20231226	140700	60545470	5820	5810	5820	5810	51
383	20231226	140600	60249010	5800	5800	5800	5800	137
384	20231226	140500	59454410	5810	5810	5810	5810	3
385	20231226	140400	59436980	5810	5810	5810	5810	1
386	20231226	140300	59431170	5810	5810	5810	5810	0
387	20231226	140200	59431170	5810	5810	5810	5810	2
388	20231226	140100	59419550	5810	5810	5810	5810	2
389	20231226	140000	59407930	5820	5810	5820	5810	2
390	20231226	135900	59396300	5810	5810	5810	5810	0
391	20231226	135800	59396300	5810	5810	5810	5810	3
392	20231226	135700	59378870	5820	5820	5820	5820	0
393	20231226	135600	59378870	5820	5820	5820	5820	0
394	20231226	135500	59378870	5820	5820	5820	5820	0
395	20231226	135400	59378870	5820	5820	5820	5820	0
396	20231226	135300	59378870	5820	5820	5820	5820	0
397	20231226	135200	59378870	5820	5820	5820	5820	0
398	20231226	135100	59378870	5820	5820	5820	5820	1
399	20231226	135000	59373050	5810	5810	5810	5810	0
400	20231226	134900	59373050	5810	5810	5810	5810	1
401	20231226	134800	59367240	5820	5820	5820	5820	1
402	20231226	134700	59361420	5810	5810	5810	5810	0
403	20231226	134600	59361420	5810	5810	5810	5810	0
404	20231226	134500	59361420	5810	5810	5810	5810	5
405	20231226	134400	59332370	5810	5810	5810	5810	0
406	20231226	134300	59332370	5810	5810	5810	5810	0
407	20231226	134200	59332370	5810	5810	5810	5810	5
408	20231226	134100	59303320	5810	5810	5810	5810	0
409	20231226	134000	59303320	5810	5810	5810	5810	0
410	20231226	133900	59303320	5810	5820	5820	5810	4
411	20231226	133800	59280050	5820	5820	5820	5820	0
412	20231226	133700	59280050	5820	5820	5820	5820	0
413	20231226	133600	59280050	5820	5820	5820	5820	5
414	20231226	133500	59250950	5820	5820	5820	5820	0
415	20231226	133400	59250950	5820	5820	5820	5820	0
416	20231226	133300	59250950	5820	5820	5820	5820	19
417	20231226	133200	59140370	5820	5820	5820	5820	0
418	20231226	133100	59140370	5820	5820	5820	5820	0
419	20231226	133000	59140370	5820	5820	5820	5820	5
420	20231226	132900	59111270	5820	5820	5820	5820	0
421	20231226	132800	59111270	5820	5820	5820	5820	0
422	20231226	132700	59111270	5820	5820	5820	5820	5
423	20231226	132600	59082170	5820	5820	5820	5820	0
424	20231226	132500	59082170	5820	5820	5820	5820	5
425	20231226	132400	59053070	5820	5820	5820	5820	0
426	20231226	132300	59053070	5820	5820	5820	5820	5
427	20231226	132200	59023970	5890	5830	5890	5830	30
428	20231226	132100	58848140	5830	5830	5830	5830	0
429	20231226	132000	58848140	5830	5830	5830	5830	5
430	20231226	131900	58818990	5840	5840	5840	5840	0
431	20231226	131800	58818990	5840	5840	5840	5840	0
432	20231226	131700	58818990	5840	5840	5840	5840	7
433	20231226	131600	58778110	5850	5850	5850	5850	0
434	20231226	131500	58778110	5850	5850	5850	5850	0
435	20231226	131400	58778110	5850	5850	5850	5850	3
436	20231226	131300	58760560	5900	5900	5900	5900	0
437	20231226	131200	58760560	5900	5900	5900	5900	0
438	20231226	131100	58760560	5900	5900	5900	5900	0
439	20231226	131000	58760560	5900	5900	5900	5900	0
440	20231226	130900	58760560	5900	5900	5900	5900	0
441	20231226	130800	58760560	5900	5900	5900	5900	0
442	20231226	130700	58760560	5900	5900	5900	5900	0
443	20231226	130600	58760560	5900	5900	5900	5900	0
444	20231226	130500	58760560	5900	5900	5900	5900	0
445	20231226	130400	58760560	5900	5900	5900	5900	0
446	20231226	130300	58760560	5900	5870	5900	5870	6896
447	20231226	130200	18084650	5780	5780	5780	5780	100
448	20231226	130100	17506650	5780	5780	5780	5780	105
449	20231226	130000	16899750	5780	5780	5780	5780	0
450	20231226	125900	16899750	5780	5780	5780	5780	0
451	20231226	125800	16899750	5780	5780	5780	5780	5
452	20231226	125700	16870850	5780	5780	5780	5780	0
453	20231226	125600	16870850	5780	5780	5780	5780	0
454	20231226	125500	16870850	5780	5780	5780	5780	5
455	20231226	125400	16841950	5780	5780	5780	5780	0
456	20231226	125300	16841950	5780	5780	5780	5780	0
457	20231226	125200	16841950	5780	5780	5780	5780	10
458	20231226	125100	16784150	5780	5780	5780	5780	0
459	20231226	125000	16784150	5780	5780	5780	5780	0
460	20231226	124900	16784150	5780	5780	5780	5780	10
461	20231226	124800	16726350	5780	5780	5780	5780	0
462	20231226	124700	16726350	5780	5780	5780	5780	0
463	20231226	124600	16726350	5780	5780	5780	5780	10
464	20231226	124500	16668550	5780	5780	5780	5780	0
465	20231226	124400	16668550	5780	5780	5780	5780	0
466	20231226	124300	16668550	5780	5780	5780	5780	7
467	20231226	124200	16628090	5790	5790	5790	5790	0
468	20231226	124100	16628090	5790	5790	5790	5790	0
469	20231226	124000	16628090	5790	5790	5790	5790	0
470	20231226	123900	16628090	5790	5790	5790	5790	3
471	20231226	123800	16610720	5800	5800	5800	5800	0
472	20231226	123700	16610720	5800	5800	5800	5800	0
473	20231226	123600	16610720	5800	5800	5800	5800	0
474	20231226	123500	16610720	5800	5800	5800	5800	0
475	20231226	123400	16610720	5800	5800	5800	5800	0
476	20231226	123300	16610720	5800	5820	5820	5800	2
477	20231226	123200	16599100	5820	5820	5820	5820	0
478	20231226	123100	16599100	5820	5820	5820	5820	0
479	20231226	123000	16599100	5820	5820	5820	5820	0
480	20231226	122900	16599100	5820	5820	5820	5820	0
481	20231226	122800	16599100	5820	5820	5820	5820	1
482	20231226	122700	16593280	5780	5780	5780	5780	5
483	20231226	122600	16564380	5780	5780	5780	5780	0
484	20231226	122500	16564380	5780	5780	5780	5780	0
485	20231226	122400	16564380	5780	5780	5780	5780	5
486	20231226	122300	16535480	5780	5780	5780	5780	0
487	20231226	122200	16535480	5780	5780	5780	5780	0
488	20231226	122100	16535480	5780	5780	5780	5780	5
489	20231226	122000	16506580	5780	5780	5780	5780	0
490	20231226	121900	16506580	5780	5780	5780	5780	0
491	20231226	121800	16506580	5780	5780	5780	5780	27
492	20231226	121700	16350520	5780	5780	5780	5780	5
493	20231226	121600	16321620	5780	5780	5780	5780	0
494	20231226	121500	16321620	5780	5780	5780	5780	0
495	20231226	121400	16321620	5780	5780	5780	5780	5
496	20231226	121300	16292720	5780	5780	5780	5780	0
497	20231226	121200	16292720	5780	5780	5780	5780	0
498	20231226	121100	16292720	5780	5780	5780	5780	5
499	20231226	121000	16263820	5780	5780	5780	5780	0
500	20231226	120900	16263820	5780	5780	5780	5780	0
501	20231226	120800	16263820	5780	5780	5780	5780	5
502	20231226	120700	16234920	5780	5780	5780	5780	5
503	20231226	120600	16206020	5780	5780	5780	5780	0
504	20231226	120500	16206020	5780	5780	5780	5780	0
505	20231226	120400	16206020	5780	5780	5780	5780	0
506	20231226	120300	16206020	5780	5780	5780	5780	0
507	20231226	120200	16206020	5780	5780	5780	5780	7
508	20231226	120100	16165560	5780	5780	5780	5780	0
509	20231226	120000	16165560	5780	5780	5780	5780	0
510	20231226	115900	16165560	5780	5780	5780	5780	3
511	20231226	115800	16148220	5780	5780	5780	5780	0
512	20231226	115700	16148220	5780	5780	5780	5780	0
513	20231226	115600	16148220	5780	5780	5780	5780	7
514	20231226	115500	16107760	5770	5770	5770	5770	5
515	20231226	115400	16078910	5770	5770	5770	5770	1
516	20231226	115300	16073140	5780	5780	5780	5780	0
517	20231226	115200	16073140	5780	5780	5780	5780	5
518	20231226	115100	16044240	5780	5780	5780	5780	0
519	20231226	115000	16044240	5780	5780	5780	5780	0
520	20231226	114900	16044240	5780	5780	5780	5780	5
521	20231226	114800	16015340	5780	5780	5780	5780	0
522	20231226	114700	16015340	5780	5780	5780	5780	0
523	20231226	114600	16015340	5780	5780	5780	5780	5
524	20231226	114500	15986440	5780	5780	5780	5780	0
525	20231226	114400	15986440	5780	5780	5780	5780	10
526	20231226	114300	15928640	5780	5780	5780	5780	20
527	20231226	114200	15813040	5770	5770	5770	5770	0
528	20231226	114100	15813040	5770	5790	5790	5770	162
529	20231226	114000	14878050	5790	5830	5830	5790	670
530	20231226	113900	10989540	5830	5830	5830	5830	0
531	20231226	113800	10989540	5830	5830	5830	5830	0
532	20231226	113700	10989540	5830	5840	5840	5830	5
533	20231226	113600	10960360	5830	5830	5830	5830	0
534	20231226	113500	10960360	5830	5830	5830	5830	0
535	20231226	113400	10960360	5830	5830	5830	5830	2
536	20231226	113300	10948700	5830	5830	5830	5830	5
537	20231226	113200	10919550	5870	5870	5870	5870	3
538	20231226	113100	10901940	5870	5870	5870	5870	0
539	20231226	113000	10901940	5870	5870	5870	5870	0
540	20231226	112900	10901940	5870	5870	5870	5870	0
541	20231226	112800	10901940	5870	5870	5870	5870	0
542	20231226	112700	10901940	5870	5870	5870	5870	0
543	20231226	112600	10901940	5870	5870	5870	5870	0
544	20231226	112500	10901940	5870	5870	5870	5870	0
545	20231226	112400	10901940	5870	5870	5870	5870	3
546	20231226	112300	10884330	5830	5830	5830	5830	0
547	20231226	112200	10884330	5830	5830	5830	5830	0
548	20231226	112100	10884330	5830	5840	5840	5830	5
549	20231226	112000	10855150	5830	5830	5830	5830	0
550	20231226	111900	10855150	5830	5830	5830	5830	0
551	20231226	111800	10855150	5830	5820	5830	5820	12
552	20231226	111700	10785290	5820	5820	5820	5820	0
553	20231226	111600	10785290	5820	5830	5830	5820	4
554	20231226	111500	10761980	5820	5820	5820	5820	5
555	20231226	111400	10732880	5820	5820	5820	5820	0
556	20231226	111300	10732880	5820	5820	5820	5820	0
557	20231226	111200	10732880	5820	5820	5820	5820	0
558	20231226	111100	10732880	5820	5820	5820	5820	3
559	20231226	111000	10715420	5830	5830	5830	5830	0
560	20231226	110900	10715420	5830	5830	5830	5830	0
561	20231226	110800	10715420	5830	5860	5860	5830	5
562	20231226	110700	10686180	5830	5830	5830	5830	0
563	20231226	110600	10686180	5830	5830	5830	5830	0
564	20231226	110500	10686180	5830	5840	5840	5830	5
565	20231226	110400	10657010	5820	5820	5820	5820	0
566	20231226	110300	10657010	5820	5820	5820	5820	0
567	20231226	110200	10657010	5820	5820	5820	5820	5
568	20231226	110100	10627910	5820	5860	5860	5820	63
569	20231226	110000	10260750	5890	5890	5890	5890	3
570	20231226	105900	10243080	5890	5830	5890	5830	63
571	20231226	105800	9872760	5820	5820	5820	5820	0
572	20231226	105700	9872760	5820	5820	5820	5820	0
573	20231226	105600	9872760	5820	5820	5820	5820	5
574	20231226	105500	9843660	5830	5830	5830	5830	0
575	20231226	105400	9843660	5830	5830	5830	5830	0
576	20231226	105300	9843660	5830	5830	5830	5830	6
577	20231226	105200	9808680	5840	5840	5840	5840	3
578	20231226	105100	9791160	5840	5840	5840	5840	0
579	20231226	105000	9791160	5840	5840	5840	5840	0
580	20231226	104900	9791160	5840	5840	5840	5840	5
581	20231226	104800	9761960	5850	5850	5850	5850	0
582	20231226	104700	9761960	5850	5850	5850	5850	0
583	20231226	104600	9761960	5850	5850	5850	5850	1
584	20231226	104500	9756110	5880	5880	5880	5880	0
585	20231226	104400	9756110	5880	5880	5880	5880	3
586	20231226	104300	9738470	5880	5880	5880	5880	0
587	20231226	104200	9738470	5880	5880	5880	5880	0
588	20231226	104100	9738470	5880	5880	5880	5880	0
589	20231226	104000	9738470	5880	5880	5880	5880	0
590	20231226	103900	9738470	5880	5880	5880	5880	0
591	20231226	103800	9738470	5880	5880	5880	5880	0
592	20231226	103700	9738470	5880	5880	5880	5880	0
593	20231226	103600	9738470	5880	5840	5880	5810	14
594	20231226	103500	9656810	5850	5850	5850	5850	0
595	20231226	103400	9656810	5850	5850	5850	5850	45
596	20231226	103300	9393560	5850	5850	5850	5850	0
597	20231226	103200	9393560	5850	5850	5850	5850	0
598	20231226	103100	9393560	5850	5850	5850	5850	5
599	20231226	103000	9364310	5850	5850	5850	5850	50
600	20231226	102900	9071810	5900	5890	5900	5890	50
601	20231226	102800	8777220	5850	5890	5890	5850	84
602	20231226	102700	8285520	5900	5870	5900	5860	245
603	20231226	102600	6845110	5860	5860	5860	5860	0
604	20231226	102500	6845110	5860	5860	5860	5860	1
605	20231226	102400	6839250	5860	5860	5860	5860	5
606	20231226	102300	6809950	5870	5870	5870	5870	0
607	20231226	102200	6809950	5870	5870	5870	5870	0
608	20231226	102100	6809950	5870	5870	5870	5870	0
609	20231226	102000	6809950	5870	5870	5870	5870	4
610	20231226	101900	6786470	5870	5870	5870	5870	0
611	20231226	101800	6786470	5870	5870	5870	5870	0
612	20231226	101700	6786470	5870	5870	5870	5870	0
613	20231226	101600	6786470	5870	5870	5870	5870	0
614	20231226	101500	6786470	5870	5870	5870	5870	3
615	20231226	101400	6768860	5880	5880	5880	5880	0
616	20231226	101300	6768860	5880	5890	5890	5880	214
617	20231226	101200	5508410	5900	5890	5900	5890	9
618	20231226	101100	5455360	5890	5890	5890	5890	0
619	20231226	101000	5455360	5890	5890	5890	5890	5
620	20231226	100900	5425910	5890	5890	5890	5890	5
621	20231226	100800	5396460	5890	5890	5890	5890	0
622	20231226	100700	5396460	5890	5890	5890	5890	7
623	20231226	100600	5355230	5890	5880	5890	5880	2
624	20231226	100500	5343460	5860	5860	5860	5860	60
625	20231226	100400	4991860	5890	5890	5890	5890	38
626	20231226	100300	4768040	5860	5860	5860	5860	0
627	20231226	100200	4768040	5860	5860	5860	5860	0
628	20231226	100100	4768040	5860	5860	5860	5860	0
629	20231226	100000	4768040	5860	5860	5860	5860	0
630	20231226	095900	4768040	5860	5860	5860	5860	3
631	20231226	095800	4750460	5890	5890	5890	5890	0
632	20231226	095700	4750460	5890	5890	5890	5890	0
633	20231226	095600	4750460	5890	5890	5890	5890	4
634	20231226	095500	4726900	5870	5870	5870	5870	10
635	20231226	095400	4668200	5890	5890	5890	5890	0
636	20231226	095300	4668200	5890	5890	5890	5890	0
637	20231226	095200	4668200	5890	5890	5890	5890	0
638	20231226	095100	4668200	5890	5890	5890	5890	0
639	20231226	095000	4668200	5890	5890	5890	5890	0
640	20231226	094900	4668200	5890	5890	5890	5890	0
641	20231226	094800	4668200	5890	5890	5890	5890	4
642	20231226	094700	4644640	5870	5870	5870	5870	7
643	20231226	094600	4603550	5900	5900	5900	5900	0
644	20231226	094500	4603550	5900	5900	5900	5900	0
645	20231226	094400	4603550	5900	5900	5900	5900	1
646	20231226	094300	4597650	5900	5900	5900	5900	1
647	20231226	094200	4591750	5900	5900	5900	5900	1
648	20231226	094100	4585850	5900	5900	5900	5900	7
649	20231226	094000	4544550	5900	5900	5900	5900	4
650	20231226	093900	4520950	5900	5900	5900	5900	0
651	20231226	093800	4520950	5900	5900	5900	5900	0
652	20231226	093700	4520950	5900	5900	5900	5900	0
653	20231226	093600	4520950	5900	5900	5900	5900	0
654	20231226	093500	4520950	5900	5900	5900	5900	50
655	20231226	093400	4225950	5900	5900	5900	5900	0
656	20231226	093300	4225950	5900	5900	5900	5900	0
657	20231226	093200	4225950	5900	5900	5900	5900	4
658	20231226	093100	4202350	5880	5880	5880	5880	0
659	20231226	093000	4202350	5880	5880	5880	5880	1
660	20231226	092900	4196470	5870	5870	5870	5870	0
661	20231226	092800	4196470	5870	5870	5870	5870	3
662	20231226	092700	4178860	5900	5900	5900	5900	0
663	20231226	092600	4178860	5900	5900	5900	5900	0
664	20231226	092500	4178860	5900	5900	5900	5900	0
665	20231226	092400	4178860	5900	5900	5900	5900	4
666	20231226	092300	4155260	5850	5850	5850	5850	33
667	20231226	092200	3962210	5850	5850	5850	5850	0
668	20231226	092100	3962210	5850	5850	5850	5850	0
669	20231226	092000	3962210	5850	5860	5860	5850	477
670	20231226	091900	1170360	5880	5880	5880	5880	0
671	20231226	091800	1170360	5880	5880	5880	5880	0
672	20231226	091700	1170360	5880	5880	5880	5880	0
673	20231226	091600	1170360	5880	5880	5880	5880	0
674	20231226	091500	1170360	5880	5880	5880	5880	0
675	20231226	091400	1170360	5880	5880	5880	5880	10
676	20231226	091300	1111560	5910	5910	5910	5910	0
677	20231226	091200	1111560	5910	5910	5910	5910	0
678	20231226	091100	1111560	5910	5910	5910	5910	4
679	20231226	091000	1087920	5880	5880	5880	5880	0
680	20231226	090900	1087920	5880	5880	5880	5880	105
681	20231226	090800	470520	5880	5880	5880	5880	0
682	20231226	090700	470520	5880	5880	5880	5880	53
683	20231226	090600	158880	5890	5890	5890	5890	0
684	20231226	090500	158880	5890	5890	5890	5890	0
685	20231226	090400	158880	5890	5890	5890	5890	3
686	20231226	090300	141210	5900	5900	5900	5900	1
687	20231226	090200	135310	5890	5890	5890	5890	0
688	20231226	090100	135310	5890	5890	5890	5890	0
689	20231226	090000	135310	5890	5880	5890	5880	23