KissMeData/126600/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	201300	631771155	4470	4470	4470	4470	6080
3	20231226	201200	631771155	4470	4470	4470	4470	0
4	20231226	201100	631771155	4470	4470	4470	4470	0
5	20231226	201000	631771155	4470	4470	4470	4470	0
6	20231226	200900	631771155	4470	4470	4470	4470	0
7	20231226	200800	631771155	4470	4470	4470	4470	0
8	20231226	200700	631771155	4470	4470	4470	4470	0
9	20231226	200600	631771155	4470	4470	4470	4470	0
10	20231226	200500	631771155	4470	4470	4470	4470	0
11	20231226	200400	631771155	4470	4470	4470	4470	0
12	20231226	200300	631771155	4470	4470	4470	4470	0
13	20231226	200200	631771155	4470	4470	4470	4470	0
14	20231226	200100	631771155	4470	4470	4470	4470	0
15	20231226	200000	631771155	4470	4470	4470	4470	0
16	20231226	195900	631771155	4470	4470	4470	4470	0
17	20231226	195800	631771155	4470	4470	4470	4470	0
18	20231226	195700	631771155	4470	4470	4470	4470	0
19	20231226	195600	631771155	4470	4470	4470	4470	0
20	20231226	195500	631771155	4470	4470	4470	4470	0
21	20231226	195400	631771155	4470	4470	4470	4470	0
22	20231226	195300	631771155	4470	4470	4470	4470	0
23	20231226	195200	631771155	4470	4470	4470	4470	0
24	20231226	195100	631771155	4470	4470	4470	4470	0
25	20231226	195000	631771155	4470	4470	4470	4470	0
26	20231226	194900	631771155	4470	4470	4470	4470	0
27	20231226	194800	631771155	4470	4470	4470	4470	0
28	20231226	194700	631771155	4470	4470	4470	4470	0
29	20231226	194600	631771155	4470	4470	4470	4470	0
30	20231226	194500	631771155	4470	4470	4470	4470	0
31	20231226	194400	631771155	4470	4470	4470	4470	0
32	20231226	194300	631771155	4470	4470	4470	4470	6080
33	20231226	194200	631771155	4470	4470	4470	4470	0
34	20231226	194100	631771155	4470	4470	4470	4470	0
35	20231226	194000	631771155	4470	4470	4470	4470	0
36	20231226	193900	631771155	4470	4470	4470	4470	0
37	20231226	193800	631771155	4470	4470	4470	4470	0
38	20231226	193700	631771155	4470	4470	4470	4470	0
39	20231226	193600	631771155	4470	4470	4470	4470	0
40	20231226	193500	631771155	4470	4470	4470	4470	0
41	20231226	193400	631771155	4470	4470	4470	4470	0
42	20231226	193300	631771155	4470	4470	4470	4470	0
43	20231226	193200	631771155	4470	4470	4470	4470	0
44	20231226	193100	631771155	4470	4470	4470	4470	0
45	20231226	193000	631771155	4470	4470	4470	4470	0
46	20231226	192900	631771155	4470	4470	4470	4470	0
47	20231226	192800	631771155	4470	4470	4470	4470	0
48	20231226	192700	631771155	4470	4470	4470	4470	0
49	20231226	192600	631771155	4470	4470	4470	4470	0
50	20231226	192500	631771155	4470	4470	4470	4470	0
51	20231226	192400	631771155	4470	4470	4470	4470	0
52	20231226	192300	631771155	4470	4470	4470	4470	0
53	20231226	192200	631771155	4470	4470	4470	4470	0
54	20231226	192100	631771155	4470	4470	4470	4470	0
55	20231226	192000	631771155	4470	4470	4470	4470	0
56	20231226	191900	631771155	4470	4470	4470	4470	0
57	20231226	191800	631771155	4470	4470	4470	4470	0
58	20231226	191700	631771155	4470	4470	4470	4470	0
59	20231226	191600	631771155	4470	4470	4470	4470	0
60	20231226	191500	631771155	4470	4470	4470	4470	0
61	20231226	191400	631771155	4470	4470	4470	4470	0
62	20231226	191300	631771155	4470	4470	4470	4470	6080
63	20231226	191200	631771155	4470	4470	4470	4470	0
64	20231226	191100	631771155	4470	4470	4470	4470	0
65	20231226	191000	631771155	4470	4470	4470	4470	0
66	20231226	190900	631771155	4470	4470	4470	4470	0
67	20231226	190800	631771155	4470	4470	4470	4470	0
68	20231226	190700	631771155	4470	4470	4470	4470	0
69	20231226	190600	631771155	4470	4470	4470	4470	0
70	20231226	190500	631771155	4470	4470	4470	4470	0
71	20231226	190400	631771155	4470	4470	4470	4470	0
72	20231226	190300	631771155	4470	4470	4470	4470	0
73	20231226	190200	631771155	4470	4470	4470	4470	0
74	20231226	190100	631771155	4470	4470	4470	4470	0
75	20231226	190000	631771155	4470	4470	4470	4470	0
76	20231226	185900	631771155	4470	4470	4470	4470	0
77	20231226	185800	631771155	4470	4470	4470	4470	0
78	20231226	185700	631771155	4470	4470	4470	4470	0
79	20231226	185600	631771155	4470	4470	4470	4470	0
80	20231226	185500	631771155	4470	4470	4470	4470	0
81	20231226	185400	631771155	4470	4470	4470	4470	0
82	20231226	185300	631771155	4470	4470	4470	4470	0
83	20231226	185200	631771155	4470	4470	4470	4470	0
84	20231226	185100	631771155	4470	4470	4470	4470	0
85	20231226	185000	631771155	4470	4470	4470	4470	0
86	20231226	184900	631771155	4470	4470	4470	4470	0
87	20231226	184800	631771155	4470	4470	4470	4470	0
88	20231226	184700	631771155	4470	4470	4470	4470	0
89	20231226	184600	631771155	4470	4470	4470	4470	0
90	20231226	184500	631771155	4470	4470	4470	4470	0
91	20231226	184400	631771155	4470	4470	4470	4470	0
92	20231226	184300	631771155	4470	4470	4470	4470	6080
93	20231226	184200	631771155	4470	4470	4470	4470	0
94	20231226	184100	631771155	4470	4470	4470	4470	0
95	20231226	184000	631771155	4470	4470	4470	4470	0
96	20231226	183900	631771155	4470	4470	4470	4470	0
97	20231226	183800	631771155	4470	4470	4470	4470	0
98	20231226	183700	631771155	4470	4470	4470	4470	0
99	20231226	183600	631771155	4470	4470	4470	4470	0
100	20231226	183500	631771155	4470	4470	4470	4470	0
101	20231226	183400	631771155	4470	4470	4470	4470	0
102	20231226	183300	631771155	4470	4470	4470	4470	0
103	20231226	183200	631771155	4470	4470	4470	4470	0
104	20231226	183100	631771155	4470	4470	4470	4470	0
105	20231226	183000	631771155	4470	4470	4470	4470	0
106	20231226	182900	631771155	4470	4470	4470	4470	0
107	20231226	182800	631771155	4470	4470	4470	4470	0
108	20231226	182700	631771155	4470	4470	4470	4470	0
109	20231226	182600	631771155	4470	4470	4470	4470	0
110	20231226	182500	631771155	4470	4470	4470	4470	0
111	20231226	182400	631771155	4470	4470	4470	4470	0
112	20231226	182300	631771155	4470	4470	4470	4470	0
113	20231226	182200	631771155	4470	4470	4470	4470	0
114	20231226	182100	631771155	4470	4470	4470	4470	0
115	20231226	182000	631771155	4470	4470	4470	4470	0
116	20231226	181900	631771155	4470	4470	4470	4470	0
117	20231226	181800	631771155	4470	4470	4470	4470	0
118	20231226	181700	631771155	4470	4470	4470	4470	0
119	20231226	181600	631771155	4470	4470	4470	4470	0
120	20231226	181500	631771155	4470	4470	4470	4470	0
121	20231226	181400	631771155	4470	4470	4470	4470	0
122	20231226	181300	631771155	4470	4470	4470	4470	6080
123	20231226	181200	631771155	4470	4470	4470	4470	0
124	20231226	181100	631771155	4470	4470	4470	4470	0
125	20231226	181000	631771155	4470	4470	4470	4470	0
126	20231226	180900	631771155	4470	4470	4470	4470	0
127	20231226	180800	631771155	4470	4470	4470	4470	0
128	20231226	180700	631771155	4470	4470	4470	4470	0
129	20231226	180600	631771155	4470	4470	4470	4470	0
130	20231226	180500	631771155	4470	4470	4470	4470	0
131	20231226	180400	631771155	4470	4470	4470	4470	0
132	20231226	180300	631771155	4470	4470	4470	4470	0
133	20231226	180200	631771155	4470	4470	4470	4470	0
134	20231226	180100	631771155	4470	4470	4470	4470	0
135	20231226	180000	631771155	4470	4470	4470	4470	0
136	20231226	175900	631771155	4470	4470	4470	4470	0
137	20231226	175800	631771155	4470	4470	4470	4470	0
138	20231226	175700	631771155	4470	4470	4470	4470	0
139	20231226	175600	631771155	4470	4470	4470	4470	0
140	20231226	175500	631771155	4470	4470	4470	4470	0
141	20231226	175400	631771155	4470	4470	4470	4470	0
142	20231226	175300	631771155	4470	4470	4470	4470	0
143	20231226	175200	631771155	4470	4470	4470	4470	0
144	20231226	175100	631771155	4470	4470	4470	4470	0
145	20231226	175000	631771155	4470	4470	4470	4470	0
146	20231226	174900	631771155	4470	4470	4470	4470	0
147	20231226	174800	631771155	4470	4470	4470	4470	0
148	20231226	174700	631771155	4470	4470	4470	4470	0
149	20231226	174600	631771155	4470	4470	4470	4470	0
150	20231226	174500	631771155	4470	4470	4470	4470	0
151	20231226	174400	631771155	4470	4470	4470	4470	0
152	20231226	174300	631771155	4470	4470	4470	4470	6080
153	20231226	174200	631771155	4470	4470	4470	4470	0
154	20231226	174100	631771155	4470	4470	4470	4470	0
155	20231226	174000	631771155	4470	4470	4470	4470	0
156	20231226	173900	631771155	4470	4470	4470	4470	0
157	20231226	173800	631771155	4470	4470	4470	4470	0
158	20231226	173700	631771155	4470	4470	4470	4470	0
159	20231226	173600	631771155	4470	4470	4470	4470	0
160	20231226	173500	631771155	4470	4470	4470	4470	0
161	20231226	173400	631771155	4470	4470	4470	4470	0
162	20231226	173300	631771155	4470	4470	4470	4470	0
163	20231226	173200	631771155	4470	4470	4470	4470	0
164	20231226	173100	631771155	4470	4470	4470	4470	0
165	20231226	173000	631771155	4470	4470	4470	4470	0
166	20231226	172900	631771155	4470	4470	4470	4470	0
167	20231226	172800	631771155	4470	4470	4470	4470	0
168	20231226	172700	631771155	4470	4470	4470	4470	0
169	20231226	172600	631771155	4470	4470	4470	4470	0
170	20231226	172500	631771155	4470	4470	4470	4470	0
171	20231226	172400	631771155	4470	4470	4470	4470	0
172	20231226	172300	631771155	4470	4470	4470	4470	0
173	20231226	172200	631771155	4470	4470	4470	4470	0
174	20231226	172100	631771155	4470	4470	4470	4470	0
175	20231226	172000	631771155	4470	4470	4470	4470	0
176	20231226	171900	631771155	4470	4470	4470	4470	0
177	20231226	171800	631771155	4470	4470	4470	4470	0
178	20231226	171700	631771155	4470	4470	4470	4470	0
179	20231226	171600	631771155	4470	4470	4470	4470	0
180	20231226	171500	631771155	4470	4470	4470	4470	0
181	20231226	171400	631771155	4470	4470	4470	4470	0
182	20231226	171300	631771155	4470	4470	4470	4470	6080
183	20231226	171200	631771155	4470	4470	4470	4470	0
184	20231226	171100	631771155	4470	4470	4470	4470	0
185	20231226	171000	631771155	4470	4470	4470	4470	0
186	20231226	170900	631771155	4470	4470	4470	4470	0
187	20231226	170800	631771155	4470	4470	4470	4470	0
188	20231226	170700	631771155	4470	4470	4470	4470	0
189	20231226	170600	631771155	4470	4470	4470	4470	0
190	20231226	170500	631771155	4470	4470	4470	4470	0
191	20231226	170400	631771155	4470	4470	4470	4470	0
192	20231226	170300	631771155	4470	4470	4470	4470	0
193	20231226	170200	631771155	4470	4470	4470	4470	0
194	20231226	170100	631771155	4470	4470	4470	4470	0
195	20231226	170000	631771155	4470	4470	4470	4470	0
196	20231226	165900	631771155	4470	4470	4470	4470	0
197	20231226	165800	631771155	4470	4470	4470	4470	0
198	20231226	165700	631771155	4470	4470	4470	4470	0
199	20231226	165600	631771155	4470	4470	4470	4470	0
200	20231226	165500	631771155	4470	4470	4470	4470	0
201	20231226	165400	631771155	4470	4470	4470	4470	0
202	20231226	165300	631771155	4470	4470	4470	4470	0
203	20231226	165200	631771155	4470	4470	4470	4470	0
204	20231226	165100	631771155	4470	4470	4470	4470	0
205	20231226	165000	631771155	4470	4470	4470	4470	0
206	20231226	164900	631771155	4470	4470	4470	4470	0
207	20231226	164800	631771155	4470	4470	4470	4470	0
208	20231226	164700	631771155	4470	4470	4470	4470	0
209	20231226	164600	631771155	4470	4470	4470	4470	0
210	20231226	164500	631771155	4470	4470	4470	4470	0
211	20231226	164400	631771155	4470	4470	4470	4470	0
212	20231226	164300	631771155	4470	4470	4470	4470	6080
213	20231226	164200	631771155	4470	4470	4470	4470	0
214	20231226	164100	631771155	4470	4470	4470	4470	0
215	20231226	164000	631771155	4470	4470	4470	4470	0
216	20231226	163900	631771155	4470	4470	4470	4470	0
217	20231226	163800	631771155	4470	4470	4470	4470	0
218	20231226	163700	631771155	4470	4470	4470	4470	0
219	20231226	163600	631771155	4470	4470	4470	4470	0
220	20231226	163500	631771155	4470	4470	4470	4470	0
221	20231226	163400	631771155	4470	4470	4470	4470	0
222	20231226	163300	631771155	4470	4470	4470	4470	0
223	20231226	163200	631771155	4470	4470	4470	4470	0
224	20231226	163100	631771155	4470	4470	4470	4470	0
225	20231226	163000	631771155	4470	4470	4470	4470	0
226	20231226	162900	631771155	4470	4470	4470	4470	0
227	20231226	162800	631771155	4470	4470	4470	4470	0
228	20231226	162700	631771155	4470	4470	4470	4470	0
229	20231226	162600	631771155	4470	4470	4470	4470	0
230	20231226	162500	631771155	4470	4470	4470	4470	0
231	20231226	162400	631771155	4470	4470	4470	4470	0
232	20231226	162300	631771155	4470	4470	4470	4470	0
233	20231226	162200	631771155	4470	4470	4470	4470	0
234	20231226	162100	631771155	4470	4470	4470	4470	0
235	20231226	162000	631771155	4470	4470	4470	4470	0
236	20231226	161900	631771155	4470	4470	4470	4470	0
237	20231226	161800	631771155	4470	4470	4470	4470	0
238	20231226	161700	631771155	4470	4470	4470	4470	0
239	20231226	161600	631771155	4470	4470	4470	4470	0
240	20231226	161500	631771155	4470	4470	4470	4470	0
241	20231226	161400	631771155	4470	4470	4470	4470	0
242	20231226	161300	631771155	4470	4470	4470	4470	6080
243	20231226	161200	631771155	4470	4470	4470	4470	0
244	20231226	161100	631771155	4470	4470	4470	4470	0
245	20231226	161000	631771155	4470	4470	4470	4470	0
246	20231226	160900	631771155	4470	4470	4470	4470	0
247	20231226	160800	631771155	4470	4470	4470	4470	0
248	20231226	160700	631771155	4470	4470	4470	4470	0
249	20231226	160600	631771155	4470	4470	4470	4470	0
250	20231226	160500	631771155	4470	4470	4470	4470	0
251	20231226	160400	631771155	4470	4470	4470	4470	0
252	20231226	160300	631771155	4470	4470	4470	4470	0
253	20231226	160200	631771155	4470	4470	4470	4470	0
254	20231226	160100	631771155	4470	4470	4470	4470	0
255	20231226	160000	631771155	4470	4470	4470	4470	0
256	20231226	155900	631771155	4470	4470	4470	4470	0
257	20231226	155800	631771155	4470	4470	4470	4470	0
258	20231226	155700	631771155	4470	4470	4470	4470	0
259	20231226	155600	631771155	4470	4470	4470	4470	0
260	20231226	155500	631771155	4470	4470	4470	4470	0
261	20231226	155400	631771155	4470	4470	4470	4470	0
262	20231226	155300	631771155	4470	4470	4470	4470	0
263	20231226	155200	631771155	4470	4470	4470	4470	0
264	20231226	155100	631771155	4470	4470	4470	4470	0
265	20231226	155000	631771155	4470	4470	4470	4470	0
266	20231226	154900	631771155	4470	4470	4470	4470	0
267	20231226	154800	631771155	4470	4470	4470	4470	0
268	20231226	154700	631771155	4470	4470	4470	4470	0
269	20231226	154600	631771155	4470	4470	4470	4470	0
270	20231226	154500	631771155	4470	4470	4470	4470	0
271	20231226	154400	631771155	4470	4470	4470	4470	0
272	20231226	154300	631771155	4470	4470	4470	4470	6080
273	20231226	154200	631771155	4470	4470	4470	4470	0
274	20231226	154100	631771155	4470	4470	4470	4470	0
275	20231226	154000	631771155	4470	4470	4470	4470	0
276	20231226	153900	631771155	4470	4470	4470	4470	0
277	20231226	153800	631771155	4470	4470	4470	4470	0
278	20231226	153700	631771155	4470	4470	4470	4470	0
279	20231226	153600	631771155	4470	4470	4470	4470	0
280	20231226	153500	631771155	4470	4470	4470	4470	0
281	20231226	153400	631771155	4470	4470	4470	4470	0
282	20231226	153300	631771155	4470	4470	4470	4470	0
283	20231226	153200	631771155	4470	4470	4470	4470	0
284	20231226	153100	631771155	4470	4470	4470	4470	0
285	20231226	153000	631771155	4470	4470	4470	4470	6080
286	20231226	152900	604593555	4475	4475	4475	4475	0
287	20231226	152800	604593555	4475	4475	4475	4475	0
288	20231226	152700	604593555	4475	4475	4475	4475	0
289	20231226	152600	604593555	4475	4475	4475	4475	0
290	20231226	152500	604593555	4475	4475	4475	4475	0
291	20231226	152400	604593555	4475	4475	4475	4475	0
292	20231226	152300	604593555	4475	4475	4475	4475	0
293	20231226	152200	604593555	4475	4475	4475	4475	0
294	20231226	152100	604593555	4475	4475	4475	4475	0
295	20231226	152000	604593555	4475	4475	4475	4475	0
296	20231226	151900	604593555	4475	4465	4475	4455	1227
297	20231226	151800	599118640	4465	4465	4465	4460	218
298	20231226	151700	598145830	4470	4465	4470	4465	21
299	20231226	151600	598052060	4470	4475	4475	4470	5
300	20231226	151500	598029700	4475	4460	4475	4460	70
301	20231226	151400	597717455	4460	4455	4460	4440	3181
302	20231226	151300	583575430	4450	4455	4455	4450	900
303	20231226	151200	579569750	4460	4460	4460	4460	100
304	20231226	151100	579123750	4450	4465	4465	4450	1000
305	20231226	151000	574673625	4460	4460	4460	4460	1
306	20231226	150900	574669165	4480	4480	4480	4480	4
307	20231226	150800	574651245	4480	4480	4480	4480	1
308	20231226	150700	574646765	4475	4465	4475	4450	2334
309	20231226	150600	564243550	4475	4475	4475	4465	3
310	20231226	150500	564230135	4465	4465	4465	4465	25
311	20231226	150400	564118510	4455	4460	4460	4455	1021
312	20231226	150300	559567520	4480	4480	4480	4480	0
313	20231226	150200	559567520	4480	4480	4480	4480	0
314	20231226	150100	559567520	4480	4480	4480	4480	0
315	20231226	150000	559567520	4480	4470	4485	4470	1012
316	20231226	145900	555033765	4460	4460	4460	4460	0
317	20231226	145800	555033765	4460	4460	4460	4460	1
318	20231226	145700	555029305	4485	4485	4485	4485	0
319	20231226	145600	555029305	4485	4485	4485	4485	0
320	20231226	145500	555029305	4485	4485	4485	4485	0
321	20231226	145400	555029305	4485	4485	4485	4485	0
322	20231226	145300	555029305	4485	4485	4485	4485	0
323	20231226	145200	555029305	4485	4485	4485	4485	30
324	20231226	145100	554894755	4485	4485	4485	4485	0
325	20231226	145000	554894755	4485	4485	4485	4485	1
326	20231226	144900	554890270	4460	4460	4460	4460	20
327	20231226	144800	554801070	4445	4465	4470	4445	9001
328	20231226	144700	514727785	4485	4485	4485	4485	0
329	20231226	144600	514727785	4485	4485	4485	4485	0
330	20231226	144500	514727785	4485	4485	4485	4485	0
331	20231226	144400	514727785	4485	4485	4485	4485	0
332	20231226	144300	514727785	4485	4485	4485	4485	0
333	20231226	144200	514727785	4485	4485	4485	4485	0
334	20231226	144100	514727785	4485	4465	4485	4465	1202
335	20231226	144000	509360655	4460	4460	4460	4460	319
336	20231226	143900	507937915	4445	4445	4445	4445	40
337	20231226	143800	507760115	4445	4445	4445	4445	1
338	20231226	143700	507755670	4440	4440	4440	4440	352
339	20231226	143600	506192790	4435	4435	4435	4435	0
340	20231226	143500	506192790	4435	4440	4440	4435	207
341	20231226	143400	505274115	4460	4460	4460	4460	300
342	20231226	143300	503936115	4465	4465	4465	4465	0
343	20231226	143200	503936115	4465	4465	4465	4465	10
344	20231226	143100	503891465	4465	4465	4465	4465	0
345	20231226	143000	503891465	4465	4465	4465	4465	336
346	20231226	142900	502391225	4465	4435	4465	4435	4
347	20231226	142800	502373455	4435	4435	4435	4435	106
348	20231226	142700	501903345	4435	4435	4435	4435	0
349	20231226	142600	501903345	4435	4435	4435	4435	0
350	20231226	142500	501903345	4435	4435	4435	4435	0
351	20231226	142400	501903345	4435	4435	4435	4435	100
352	20231226	142300	501459845	4435	4435	4435	4435	250
353	20231226	142200	500351095	4435	4435	4435	4435	0
354	20231226	142100	500351095	4435	4435	4435	4435	1
355	20231226	142000	500346660	4430	4440	4440	4430	3827
356	20231226	141900	483386415	4445	4445	4445	4445	1000
357	20231226	141800	478941415	4440	4445	4445	4440	3500
358	20231226	141700	463401295	4440	4445	4445	4440	227
359	20231226	141600	462392930	4445	4455	4455	4440	8195
360	20231226	141500	425965460	4470	4470	4470	4470	1
361	20231226	141400	425960990	4455	4455	4455	4455	0
362	20231226	141300	425960990	4455	4455	4455	4455	200
363	20231226	141200	425069990	4470	4470	4470	4470	0
364	20231226	141100	425069990	4470	4470	4470	4470	0
365	20231226	141000	425069990	4470	4460	4470	4455	43
366	20231226	140900	424878250	4455	4460	4460	4455	458
367	20231226	140800	422836630	4460	4460	4460	4460	1000
368	20231226	140700	418376630	4460	4460	4460	4460	31
369	20231226	140600	418238370	4460	4460	4460	4460	340
370	20231226	140500	416721970	4460	4460	4460	4460	3491
371	20231226	140400	401152110	4460	4470	4470	4460	3768
372	20231226	140300	384336730	4470	4470	4470	4465	5203
373	20231226	140200	361079615	4470	4470	4470	4470	10
374	20231226	140100	361034915	4470	4475	4475	4470	1100
375	20231226	140000	356114680	4475	4475	4475	4475	0
376	20231226	135900	356114680	4475	4475	4475	4475	0
377	20231226	135800	356114680	4475	4475	4475	4475	165
378	20231226	135700	355376305	4475	4475	4475	4475	419
379	20231226	135600	353501280	4485	4485	4485	4485	1
380	20231226	135500	353496795	4485	4485	4485	4485	10
381	20231226	135400	353451945	4475	4475	4475	4475	334
382	20231226	135300	351957295	4470	4470	4470	4470	0
383	20231226	135200	351957295	4470	4470	4470	4470	0
384	20231226	135100	351957295	4470	4470	4470	4470	19
385	20231226	135000	351872365	4480	4480	4480	4480	0
386	20231226	134900	351872365	4480	4480	4480	4480	672
387	20231226	134800	348861805	4475	4475	4475	4475	0
388	20231226	134700	348861805	4475	4475	4475	4475	2221
389	20231226	134600	338922830	4480	4480	4480	4480	0
390	20231226	134500	338922830	4480	4480	4480	4480	0
391	20231226	134400	338922830	4480	4480	4480	4480	701
392	20231226	134300	335782350	4480	4480	4480	4480	300
393	20231226	134200	334438350	4475	4475	4475	4475	114
394	20231226	134100	333928200	4475	4475	4475	4475	1031
395	20231226	134000	329314475	4475	4475	4475	4475	356
396	20231226	133900	327721375	4480	4480	4480	4480	2405
397	20231226	133800	316946975	4485	4485	4485	4485	0
398	20231226	133700	316946975	4485	4485	4485	4485	1554
399	20231226	133600	309977285	4485	4485	4485	4485	1
400	20231226	133500	309972800	4490	4490	4490	4490	3
401	20231226	133400	309959330	4490	4490	4490	4490	1
402	20231226	133300	309954840	4490	4490	4490	4490	0
403	20231226	133200	309954840	4490	4490	4490	4490	0
404	20231226	133100	309954840	4490	4490	4490	4490	1
405	20231226	133000	309950350	4490	4490	4490	4490	0
406	20231226	132900	309950350	4490	4490	4490	4490	0
407	20231226	132800	309950350	4490	4490	4490	4490	0
408	20231226	132700	309950350	4490	4490	4490	4490	1
409	20231226	132600	309945860	4490	4490	4490	4490	0
410	20231226	132500	309945860	4490	4490	4490	4490	0
411	20231226	132400	309945860	4490	4490	4490	4490	1
412	20231226	132300	309941370	4490	4490	4490	4490	0
413	20231226	132200	309941370	4490	4490	4490	4490	493
414	20231226	132100	307727800	4490	4490	4490	4490	0
415	20231226	132000	307727800	4490	4490	4490	4490	0
416	20231226	131900	307727800	4490	4490	4490	4490	107
417	20231226	131800	307247370	4490	4490	4490	4490	0
418	20231226	131700	307247370	4490	4490	4490	4490	0
419	20231226	131600	307247370	4490	4490	4490	4490	0
420	20231226	131500	307247370	4490	4490	4490	4490	10
421	20231226	131400	307202470	4490	4490	4490	4490	70
422	20231226	131300	306888170	4505	4505	4505	4505	0
423	20231226	131200	306888170	4505	4505	4505	4505	0
424	20231226	131100	306888170	4505	4505	4505	4505	0
425	20231226	131000	306888170	4505	4505	4505	4505	2
426	20231226	130900	306879160	4485	4485	4485	4485	0
427	20231226	130800	306879160	4485	4485	4485	4485	0
428	20231226	130700	306879160	4485	4485	4485	4485	0
429	20231226	130600	306879160	4485	4485	4485	4485	0
430	20231226	130500	306879160	4485	4485	4485	4485	0
431	20231226	130400	306879160	4485	4485	4485	4485	0
432	20231226	130300	306879160	4485	4485	4485	4485	0
433	20231226	130200	306879160	4485	4485	4485	4485	0
434	20231226	130100	306879160	4485	4485	4485	4485	0
435	20231226	130000	306879160	4485	4490	4490	4485	58
436	20231226	125900	306618830	4490	4490	4490	4490	92
437	20231226	125800	306205750	4505	4505	4505	4505	0
438	20231226	125700	306205750	4505	4505	4505	4505	0
439	20231226	125600	306205750	4505	4505	4505	4505	0
440	20231226	125500	306205750	4505	4505	4505	4505	0
441	20231226	125400	306205750	4505	4505	4505	4505	5
442	20231226	125300	306183225	4510	4510	4510	4510	45
443	20231226	125200	305980275	4510	4510	4510	4510	0
444	20231226	125100	305980275	4510	4510	4510	4510	0
445	20231226	125000	305980275	4510	4510	4510	4510	320
446	20231226	124900	304537075	4510	4510	4510	4510	0
447	20231226	124800	304537075	4510	4510	4510	4510	104
448	20231226	124700	304068035	4510	4510	4510	4510	2
449	20231226	124600	304059015	4505	4505	4505	4505	0
450	20231226	124500	304059015	4505	4505	4505	4505	5
451	20231226	124400	304036490	4505	4505	4505	4505	1
452	20231226	124300	304031985	4505	4505	4505	4505	0
453	20231226	124200	304031985	4505	4505	4505	4505	0
454	20231226	124100	304031985	4505	4505	4505	4505	2274
455	20231226	124000	293787615	4485	4485	4485	4485	110
456	20231226	123900	293294265	4480	4480	4480	4480	0
457	20231226	123800	293294265	4480	4480	4480	4480	0
458	20231226	123700	293294265	4480	4480	4480	4480	0
459	20231226	123600	293294265	4480	4480	4480	4480	0
460	20231226	123500	293294265	4480	4480	4480	4480	0
461	20231226	123400	293294265	4480	4480	4480	4480	0
462	20231226	123300	293294265	4480	4480	4480	4480	0
463	20231226	123200	293294265	4480	4480	4480	4480	0
464	20231226	123100	293294265	4480	4480	4480	4480	14
465	20231226	123000	293231545	4480	4480	4480	4480	0
466	20231226	122900	293231545	4480	4480	4480	4480	379
467	20231226	122800	291533625	4480	4480	4480	4480	10
468	20231226	122700	291488825	4480	4480	4480	4480	1
469	20231226	122600	291484345	4480	4480	4480	4480	0
470	20231226	122500	291484345	4480	4480	4480	4480	1
471	20231226	122400	291479865	4485	4485	4485	4485	0
472	20231226	122300	291479865	4485	4485	4485	4485	0
473	20231226	122200	291479865	4485	4485	4485	4485	0
474	20231226	122100	291479865	4485	4485	4485	4485	0
475	20231226	122000	291479865	4485	4485	4485	4485	0
476	20231226	121900	291479865	4485	4485	4485	4485	0
477	20231226	121800	291479865	4485	4485	4485	4485	500
478	20231226	121700	289237365	4485	4485	4485	4485	0
479	20231226	121600	289237365	4485	4485	4485	4485	1
480	20231226	121500	289232880	4485	4485	4485	4485	0
481	20231226	121400	289232880	4485	4485	4485	4485	0
482	20231226	121300	289232880	4485	4490	4490	4485	388
483	20231226	121200	287492695	4485	4485	4485	4485	0
484	20231226	121100	287492695	4485	4485	4485	4485	0
485	20231226	121000	287492695	4485	4485	4485	4485	0
486	20231226	120900	287492695	4485	4485	4485	4485	0
487	20231226	120800	287492695	4485	4485	4485	4485	0
488	20231226	120700	287492695	4485	4485	4485	4485	0
489	20231226	120600	287492695	4485	4485	4485	4485	0
490	20231226	120500	287492695	4485	4485	4485	4485	0
491	20231226	120400	287492695	4485	4485	4485	4485	0
492	20231226	120300	287492695	4485	4500	4500	4485	2288
493	20231226	120200	277223685	4510	4510	4510	4510	1
494	20231226	120100	277219175	4500	4500	4500	4500	0
495	20231226	120000	277219175	4500	4500	4500	4500	12
496	20231226	115900	277165175	4500	4500	4500	4500	0
497	20231226	115800	277165175	4500	4500	4500	4500	0
498	20231226	115700	277165175	4500	4500	4500	4500	13
499	20231226	115600	277106675	4500	4500	4500	4500	300
500	20231226	115500	275756675	4500	4500	4500	4500	87
501	20231226	115400	275365175	4500	4510	4510	4500	505
502	20231226	115300	273091755	4500	4500	4500	4500	47
503	20231226	115200	272880255	4510	4510	4510	4510	397
504	20231226	115100	271089785	4510	4510	4510	4500	731
505	20231226	115000	267793625	4510	4510	4510	4510	66
506	20231226	114900	267495965	4520	4520	4520	4520	1
507	20231226	114800	267491445	4510	4510	4510	4510	0
508	20231226	114700	267491445	4510	4510	4510	4510	0
509	20231226	114600	267491445	4510	4510	4510	4510	0
510	20231226	114500	267491445	4510	4510	4510	4510	0
511	20231226	114400	267491445	4510	4510	4510	4510	0
512	20231226	114300	267491445	4510	4510	4510	4510	0
513	20231226	114200	267491445	4510	4510	4510	4510	210
514	20231226	114100	266544345	4520	4520	4520	4520	22
515	20231226	114000	266444905	4520	4520	4520	4520	3
516	20231226	113900	266431345	4520	4520	4520	4520	5
517	20231226	113800	266408745	4520	4515	4520	4515	15
518	20231226	113700	266340955	4520	4520	4520	4520	0
519	20231226	113600	266340955	4520	4520	4520	4520	0
520	20231226	113500	266340955	4520	4520	4520	4520	0
521	20231226	113400	266340955	4520	4520	4520	4520	0
522	20231226	113300	266340955	4520	4520	4520	4520	0
523	20231226	113200	266340955	4520	4515	4520	4515	6
524	20231226	113100	266313850	4515	4510	4515	4510	6
525	20231226	113000	266286770	4495	4495	4495	4495	0
526	20231226	112900	266286770	4495	4495	4495	4495	0
527	20231226	112800	266286770	4495	4495	4495	4495	1
528	20231226	112700	266282275	4495	4495	4495	4495	0
529	20231226	112600	266282275	4495	4495	4495	4495	0
530	20231226	112500	266282275	4495	4495	4495	4495	0
531	20231226	112400	266282275	4495	4495	4495	4495	191
532	20231226	112300	265423730	4495	4495	4495	4495	0
533	20231226	112200	265423730	4495	4495	4495	4495	0
534	20231226	112100	265423730	4495	4495	4495	4495	0
535	20231226	112000	265423730	4495	4495	4495	4495	0
536	20231226	111900	265423730	4495	4495	4495	4495	0
537	20231226	111800	265423730	4495	4505	4505	4495	3000
538	20231226	111700	251936920	4505	4495	4505	4495	1979
539	20231226	111600	243021625	4495	4495	4495	4495	0
540	20231226	111500	243021625	4495	4495	4495	4495	1
541	20231226	111400	243017130	4505	4505	4505	4505	0
542	20231226	111300	243017130	4505	4505	4505	4505	0
543	20231226	111200	243017130	4505	4505	4505	4505	998
544	20231226	111100	238521140	4505	4505	4505	4505	0
545	20231226	111000	238521140	4505	4505	4505	4505	0
546	20231226	110900	238521140	4505	4505	4505	4505	0
547	20231226	110800	238521140	4505	4505	4505	4505	355
548	20231226	110700	236921865	4505	4505	4505	4505	0
549	20231226	110600	236921865	4505	4505	4505	4505	89
550	20231226	110500	236520920	4505	4505	4505	4505	7
551	20231226	110400	236489385	4490	4490	4490	4490	658
552	20231226	110300	233534965	4490	4490	4490	4490	1
553	20231226	110200	233530475	4490	4490	4490	4490	1
554	20231226	110100	233525985	4490	4490	4490	4490	256
555	20231226	110000	232376545	4485	4490	4490	4485	1101
556	20231226	105900	227433060	4505	4505	4505	4505	0
557	20231226	105800	227433060	4505	4505	4505	4505	0
558	20231226	105700	227433060	4505	4505	4505	4505	0
559	20231226	105600	227433060	4505	4505	4505	4505	0
560	20231226	105500	227433060	4505	4495	4505	4490	19
561	20231226	105400	227347560	4505	4505	4505	4505	0
562	20231226	105300	227347560	4505	4505	4505	4505	0
563	20231226	105200	227347560	4505	4505	4505	4505	0
564	20231226	105100	227347560	4505	4505	4505	4505	137
565	20231226	105000	226730375	4505	4505	4505	4505	0
566	20231226	104900	226730375	4505	4505	4505	4505	0
567	20231226	104800	226730375	4505	4505	4505	4505	0
568	20231226	104700	226730375	4505	4505	4505	4505	2
569	20231226	104600	226721365	4485	4485	4485	4485	0
570	20231226	104500	226721365	4485	4485	4485	4485	0
571	20231226	104400	226721365	4485	4485	4485	4485	0
572	20231226	104300	226721365	4485	4485	4485	4485	282
573	20231226	104200	225456595	4485	4485	4485	4485	199
574	20231226	104100	224564080	4485	4485	4485	4485	2
575	20231226	104000	224555110	4485	4485	4485	4485	517
576	20231226	103900	222236365	4485	4485	4485	4485	184
577	20231226	103800	221411125	4485	4485	4485	4485	0
578	20231226	103700	221411125	4485	4485	4485	4485	0
579	20231226	103600	221411125	4485	4485	4485	4480	555
580	20231226	103500	218924450	4485	4485	4485	4485	1761
581	20231226	103400	211026365	4485	4485	4485	4485	0
582	20231226	103300	211026365	4485	4485	4485	4485	0
583	20231226	103200	211026365	4485	4485	4485	4485	0
584	20231226	103100	211026365	4485	4485	4485	4485	60
585	20231226	103000	210757265	4480	4480	4480	4480	0
586	20231226	102900	210757265	4480	4485	4485	4480	285
587	20231226	102800	209480015	4485	4505	4505	4485	251
588	20231226	102700	208353445	4490	4495	4495	4490	110
589	20231226	102600	207859495	4505	4505	4505	4505	0
590	20231226	102500	207859495	4505	4505	4505	4505	0
591	20231226	102400	207859495	4505	4505	4505	4505	0
592	20231226	102300	207859495	4505	4485	4505	4485	180
593	20231226	102200	207050595	4505	4485	4505	4485	334
594	20231226	102100	205551620	4485	4485	4485	4485	0
595	20231226	102000	205551620	4485	4485	4485	4485	59
596	20231226	101900	205287005	4485	4485	4485	4485	0
597	20231226	101800	205287005	4485	4485	4485	4485	480
598	20231226	101700	203134205	4480	4485	4485	4480	396
599	20231226	101600	201359130	4485	4490	4490	4485	570
600	20231226	101500	198801545	4495	4495	4495	4495	30
601	20231226	101400	198666695	4500	4490	4500	4490	55
602	20231226	101300	198419695	4490	4495	4495	4490	400
603	20231226	101200	196622470	4500	4500	4500	4500	0
604	20231226	101100	196622470	4500	4500	4500	4500	3
605	20231226	101000	196608970	4495	4495	4495	4495	0
606	20231226	100900	196608970	4495	4500	4500	4495	219
607	20231226	100800	195624065	4500	4500	4500	4500	0
608	20231226	100700	195624065	4500	4505	4505	4500	463
609	20231226	100600	193539315	4505	4505	4505	4505	2
610	20231226	100500	193530305	4500	4500	4500	4500	0
611	20231226	100400	193530305	4500	4500	4500	4500	114
612	20231226	100300	193017305	4495	4500	4500	4495	524
613	20231226	100200	190661805	4495	4495	4495	4495	496
614	20231226	100100	188432285	4490	4495	4495	4490	603
615	20231226	100000	185724315	4495	4495	4495	4495	1
616	20231226	095900	185719820	4490	4490	4490	4490	0
617	20231226	095800	185719820	4490	4495	4495	4490	132
618	20231226	095700	185126640	4495	4495	4495	4495	6
619	20231226	095600	185099670	4490	4490	4490	4490	8
620	20231226	095500	185063750	4495	4495	4495	4495	197
621	20231226	095400	184178235	4500	4500	4500	4500	5
622	20231226	095300	184155735	4500	4495	4500	4495	921
623	20231226	095200	180015835	4495	4495	4495	4495	212
624	20231226	095100	179062895	4480	4480	4480	4480	0
625	20231226	095000	179062895	4480	4480	4480	4480	0
626	20231226	094900	179062895	4480	4480	4480	4480	891
627	20231226	094800	175071215	4485	4490	4490	4485	1561
628	20231226	094700	168069775	4495	4495	4495	4495	3
629	20231226	094600	168056290	4485	4485	4485	4485	896
630	20231226	094500	164037730	4480	4480	4480	4480	0
631	20231226	094400	164037730	4480	4495	4495	4480	260
632	20231226	094300	162872735	4495	4495	4495	4495	1
633	20231226	094200	162868240	4495	4495	4495	4495	1
634	20231226	094100	162863745	4475	4470	4475	4470	1038
635	20231226	094000	158218885	4470	4475	4475	4470	1227
636	20231226	093900	152729190	4495	4495	4495	4495	0
637	20231226	093800	152729190	4495	4480	4495	4480	676
638	20231226	093700	149700685	4475	4475	4480	4475	646
639	20231226	093600	146809815	4475	4480	4480	4475	254
640	20231226	093500	145673145	4475	4475	4475	4475	102
641	20231226	093400	145216695	4475	4480	4480	4475	3223
642	20231226	093300	130792655	4480	4480	4480	4480	1295
643	20231226	093200	124991055	4480	4485	4485	4480	26
644	20231226	093100	124874520	4480	4480	4480	4480	286
645	20231226	093000	123593240	4480	4480	4480	4480	214
646	20231226	092900	122634520	4480	4480	4480	4480	114
647	20231226	092800	122123800	4480	4475	4480	4475	306
648	20231226	092700	120754420	4475	4490	4490	4475	3358
649	20231226	092600	105715985	4485	4485	4485	4485	665
650	20231226	092500	102733460	4485	4490	4490	4485	117
651	20231226	092400	102208615	4490	4490	4490	4490	110
652	20231226	092300	101714715	4490	4485	4490	4485	807
653	20231226	092200	98095070	4485	4495	4495	4485	94
654	20231226	092100	97673470	4490	4510	4510	4490	3526
655	20231226	092000	81805970	4505	4505	4505	4505	22
656	20231226	091900	81706860	4505	4510	4510	4505	3016
657	20231226	091800	68107110	4510	4515	4515	4510	1676
658	20231226	091700	60543025	4515	4520	4520	4515	3411
659	20231226	091600	45137755	4545	4525	4545	4525	695
660	20231226	091500	41992860	4550	4525	4550	4525	2
661	20231226	091400	41983785	4555	4555	4555	4555	8
662	20231226	091300	41947345	4560	4560	4560	4555	505
663	20231226	091200	39644670	4565	4530	4565	4525	689
664	20231226	091100	36524015	4535	4540	4540	4535	253
665	20231226	091000	35376620	4560	4560	4560	4560	593
666	20231226	090900	32672540	4560	4560	4560	4560	0
667	20231226	090800	32672540	4560	4565	4570	4560	7
668	20231226	090700	32640595	4570	4545	4570	4525	1499
669	20231226	090600	25819925	4545	4540	4545	4525	86
670	20231226	090500	25430205	4550	4530	4550	4525	303
671	20231226	090400	24058845	4550	4550	4550	4550	112
672	20231226	090300	23549245	4550	4550	4550	4550	1
673	20231226	090200	23544695	4520	4530	4530	4520	1035
674	20231226	090100	18857285	4530	4555	4555	4530	294
675	20231226	090000	17523215	4565	4520	4565	4520	3869