KissMeData/032620/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	191200	465000175	4670	4670	4670	4670	3608
3	20231226	191100	465000175	4670	4670	4670	4670	0
4	20231226	191000	465000175	4670	4670	4670	4670	0
5	20231226	190900	465000175	4670	4670	4670	4670	0
6	20231226	190800	465000175	4670	4670	4670	4670	0
7	20231226	190700	465000175	4670	4670	4670	4670	0
8	20231226	190600	465000175	4670	4670	4670	4670	0
9	20231226	190500	465000175	4670	4670	4670	4670	0
10	20231226	190400	465000175	4670	4670	4670	4670	0
11	20231226	190300	465000175	4670	4670	4670	4670	0
12	20231226	190200	465000175	4670	4670	4670	4670	0
13	20231226	190100	465000175	4670	4670	4670	4670	0
14	20231226	190000	465000175	4670	4670	4670	4670	0
15	20231226	185900	465000175	4670	4670	4670	4670	0
16	20231226	185800	465000175	4670	4670	4670	4670	0
17	20231226	185700	465000175	4670	4670	4670	4670	0
18	20231226	185600	465000175	4670	4670	4670	4670	0
19	20231226	185500	465000175	4670	4670	4670	4670	0
20	20231226	185400	465000175	4670	4670	4670	4670	0
21	20231226	185300	465000175	4670	4670	4670	4670	0
22	20231226	185200	465000175	4670	4670	4670	4670	0
23	20231226	185100	465000175	4670	4670	4670	4670	0
24	20231226	185000	465000175	4670	4670	4670	4670	0
25	20231226	184900	465000175	4670	4670	4670	4670	0
26	20231226	184800	465000175	4670	4670	4670	4670	0
27	20231226	184700	465000175	4670	4670	4670	4670	0
28	20231226	184600	465000175	4670	4670	4670	4670	0
29	20231226	184500	465000175	4670	4670	4670	4670	0
30	20231226	184400	465000175	4670	4670	4670	4670	0
31	20231226	184300	465000175	4670	4670	4670	4670	0
32	20231226	184200	465000175	4670	4670	4670	4670	3608
33	20231226	184100	465000175	4670	4670	4670	4670	0
34	20231226	184000	465000175	4670	4670	4670	4670	0
35	20231226	183900	465000175	4670	4670	4670	4670	0
36	20231226	183800	465000175	4670	4670	4670	4670	0
37	20231226	183700	465000175	4670	4670	4670	4670	0
38	20231226	183600	465000175	4670	4670	4670	4670	0
39	20231226	183500	465000175	4670	4670	4670	4670	0
40	20231226	183400	465000175	4670	4670	4670	4670	0
41	20231226	183300	465000175	4670	4670	4670	4670	0
42	20231226	183200	465000175	4670	4670	4670	4670	0
43	20231226	183100	465000175	4670	4670	4670	4670	0
44	20231226	183000	465000175	4670	4670	4670	4670	0
45	20231226	182900	465000175	4670	4670	4670	4670	0
46	20231226	182800	465000175	4670	4670	4670	4670	0
47	20231226	182700	465000175	4670	4670	4670	4670	0
48	20231226	182600	465000175	4670	4670	4670	4670	0
49	20231226	182500	465000175	4670	4670	4670	4670	0
50	20231226	182400	465000175	4670	4670	4670	4670	0
51	20231226	182300	465000175	4670	4670	4670	4670	0
52	20231226	182200	465000175	4670	4670	4670	4670	0
53	20231226	182100	465000175	4670	4670	4670	4670	0
54	20231226	182000	465000175	4670	4670	4670	4670	0
55	20231226	181900	465000175	4670	4670	4670	4670	0
56	20231226	181800	465000175	4670	4670	4670	4670	0
57	20231226	181700	465000175	4670	4670	4670	4670	0
58	20231226	181600	465000175	4670	4670	4670	4670	0
59	20231226	181500	465000175	4670	4670	4670	4670	0
60	20231226	181400	465000175	4670	4670	4670	4670	0
61	20231226	181300	465000175	4670	4670	4670	4670	0
62	20231226	181200	465000175	4670	4670	4670	4670	3608
63	20231226	181100	465000175	4670	4670	4670	4670	0
64	20231226	181000	465000175	4670	4670	4670	4670	0
65	20231226	180900	465000175	4670	4670	4670	4670	0
66	20231226	180800	465000175	4670	4670	4670	4670	0
67	20231226	180700	465000175	4670	4670	4670	4670	0
68	20231226	180600	465000175	4670	4670	4670	4670	0
69	20231226	180500	465000175	4670	4670	4670	4670	0
70	20231226	180400	465000175	4670	4670	4670	4670	0
71	20231226	180300	465000175	4670	4670	4670	4670	0
72	20231226	180200	465000175	4670	4670	4670	4670	0
73	20231226	180100	465000175	4670	4670	4670	4670	0
74	20231226	180000	465000175	4670	4670	4670	4670	0
75	20231226	175900	465000175	4670	4670	4670	4670	0
76	20231226	175800	465000175	4670	4670	4670	4670	0
77	20231226	175700	465000175	4670	4670	4670	4670	0
78	20231226	175600	465000175	4670	4670	4670	4670	0
79	20231226	175500	465000175	4670	4670	4670	4670	0
80	20231226	175400	465000175	4670	4670	4670	4670	0
81	20231226	175300	465000175	4670	4670	4670	4670	0
82	20231226	175200	465000175	4670	4670	4670	4670	0
83	20231226	175100	465000175	4670	4670	4670	4670	0
84	20231226	175000	465000175	4670	4670	4670	4670	0
85	20231226	174900	465000175	4670	4670	4670	4670	0
86	20231226	174800	465000175	4670	4670	4670	4670	0
87	20231226	174700	465000175	4670	4670	4670	4670	0
88	20231226	174600	465000175	4670	4670	4670	4670	0
89	20231226	174500	465000175	4670	4670	4670	4670	0
90	20231226	174400	465000175	4670	4670	4670	4670	0
91	20231226	174300	465000175	4670	4670	4670	4670	0
92	20231226	174200	465000175	4670	4670	4670	4670	3608
93	20231226	174100	465000175	4670	4670	4670	4670	0
94	20231226	174000	465000175	4670	4670	4670	4670	0
95	20231226	173900	465000175	4670	4670	4670	4670	0
96	20231226	173800	465000175	4670	4670	4670	4670	0
97	20231226	173700	465000175	4670	4670	4670	4670	0
98	20231226	173600	465000175	4670	4670	4670	4670	0
99	20231226	173500	465000175	4670	4670	4670	4670	0
100	20231226	173400	465000175	4670	4670	4670	4670	0
101	20231226	173300	465000175	4670	4670	4670	4670	0
102	20231226	173200	465000175	4670	4670	4670	4670	0
103	20231226	173100	465000175	4670	4670	4670	4670	0
104	20231226	173000	465000175	4670	4670	4670	4670	0
105	20231226	172900	465000175	4670	4670	4670	4670	0
106	20231226	172800	465000175	4670	4670	4670	4670	0
107	20231226	172700	465000175	4670	4670	4670	4670	0
108	20231226	172600	465000175	4670	4670	4670	4670	0
109	20231226	172500	465000175	4670	4670	4670	4670	0
110	20231226	172400	465000175	4670	4670	4670	4670	0
111	20231226	172300	465000175	4670	4670	4670	4670	0
112	20231226	172200	465000175	4670	4670	4670	4670	0
113	20231226	172100	465000175	4670	4670	4670	4670	0
114	20231226	172000	465000175	4670	4670	4670	4670	0
115	20231226	171900	465000175	4670	4670	4670	4670	0
116	20231226	171800	465000175	4670	4670	4670	4670	0
117	20231226	171700	465000175	4670	4670	4670	4670	0
118	20231226	171600	465000175	4670	4670	4670	4670	0
119	20231226	171500	465000175	4670	4670	4670	4670	0
120	20231226	171400	465000175	4670	4670	4670	4670	0
121	20231226	171300	465000175	4670	4670	4670	4670	0
122	20231226	171200	465000175	4670	4670	4670	4670	3608
123	20231226	171100	465000175	4670	4670	4670	4670	0
124	20231226	171000	465000175	4670	4670	4670	4670	0
125	20231226	170900	465000175	4670	4670	4670	4670	0
126	20231226	170800	465000175	4670	4670	4670	4670	0
127	20231226	170700	465000175	4670	4670	4670	4670	0
128	20231226	170600	465000175	4670	4670	4670	4670	0
129	20231226	170500	465000175	4670	4670	4670	4670	0
130	20231226	170400	465000175	4670	4670	4670	4670	0
131	20231226	170300	465000175	4670	4670	4670	4670	0
132	20231226	170200	465000175	4670	4670	4670	4670	0
133	20231226	170100	465000175	4670	4670	4670	4670	0
134	20231226	170000	465000175	4670	4670	4670	4670	0
135	20231226	165900	465000175	4670	4670	4670	4670	0
136	20231226	165800	465000175	4670	4670	4670	4670	0
137	20231226	165700	465000175	4670	4670	4670	4670	0
138	20231226	165600	465000175	4670	4670	4670	4670	0
139	20231226	165500	465000175	4670	4670	4670	4670	0
140	20231226	165400	465000175	4670	4670	4670	4670	0
141	20231226	165300	465000175	4670	4670	4670	4670	0
142	20231226	165200	465000175	4670	4670	4670	4670	0
143	20231226	165100	465000175	4670	4670	4670	4670	0
144	20231226	165000	465000175	4670	4670	4670	4670	0
145	20231226	164900	465000175	4670	4670	4670	4670	0
146	20231226	164800	465000175	4670	4670	4670	4670	0
147	20231226	164700	465000175	4670	4670	4670	4670	0
148	20231226	164600	465000175	4670	4670	4670	4670	0
149	20231226	164500	465000175	4670	4670	4670	4670	0
150	20231226	164400	465000175	4670	4670	4670	4670	0
151	20231226	164300	465000175	4670	4670	4670	4670	0
152	20231226	164200	465000175	4670	4670	4670	4670	3608
153	20231226	164100	465000175	4670	4670	4670	4670	0
154	20231226	164000	465000175	4670	4670	4670	4670	0
155	20231226	163900	465000175	4670	4670	4670	4670	0
156	20231226	163800	465000175	4670	4670	4670	4670	0
157	20231226	163700	465000175	4670	4670	4670	4670	0
158	20231226	163600	465000175	4670	4670	4670	4670	0
159	20231226	163500	465000175	4670	4670	4670	4670	0
160	20231226	163400	465000175	4670	4670	4670	4670	0
161	20231226	163300	465000175	4670	4670	4670	4670	0
162	20231226	163200	465000175	4670	4670	4670	4670	0
163	20231226	163100	465000175	4670	4670	4670	4670	0
164	20231226	163000	465000175	4670	4670	4670	4670	0
165	20231226	162900	465000175	4670	4670	4670	4670	0
166	20231226	162800	465000175	4670	4670	4670	4670	0
167	20231226	162700	465000175	4670	4670	4670	4670	0
168	20231226	162600	465000175	4670	4670	4670	4670	0
169	20231226	162500	465000175	4670	4670	4670	4670	0
170	20231226	162400	465000175	4670	4670	4670	4670	0
171	20231226	162300	465000175	4670	4670	4670	4670	0
172	20231226	162200	465000175	4670	4670	4670	4670	0
173	20231226	162100	465000175	4670	4670	4670	4670	0
174	20231226	162000	465000175	4670	4670	4670	4670	0
175	20231226	161900	465000175	4670	4670	4670	4670	0
176	20231226	161800	465000175	4670	4670	4670	4670	0
177	20231226	161700	465000175	4670	4670	4670	4670	0
178	20231226	161600	465000175	4670	4670	4670	4670	0
179	20231226	161500	465000175	4670	4670	4670	4670	0
180	20231226	161400	465000175	4670	4670	4670	4670	0
181	20231226	161300	465000175	4670	4670	4670	4670	0
182	20231226	161200	465000175	4670	4670	4670	4670	3608
183	20231226	161100	465000175	4670	4670	4670	4670	0
184	20231226	161000	465000175	4670	4670	4670	4670	0
185	20231226	160900	465000175	4670	4670	4670	4670	0
186	20231226	160800	465000175	4670	4670	4670	4670	0
187	20231226	160700	465000175	4670	4670	4670	4670	0
188	20231226	160600	465000175	4670	4670	4670	4670	0
189	20231226	160500	465000175	4670	4670	4670	4670	0
190	20231226	160400	465000175	4670	4670	4670	4670	0
191	20231226	160300	465000175	4670	4670	4670	4670	0
192	20231226	160200	465000175	4670	4670	4670	4670	0
193	20231226	160100	465000175	4670	4670	4670	4670	0
194	20231226	160000	465000175	4670	4670	4670	4670	0
195	20231226	155900	465000175	4670	4670	4670	4670	0
196	20231226	155800	465000175	4670	4670	4670	4670	0
197	20231226	155700	465000175	4670	4670	4670	4670	0
198	20231226	155600	465000175	4670	4670	4670	4670	0
199	20231226	155500	465000175	4670	4670	4670	4670	0
200	20231226	155400	465000175	4670	4670	4670	4670	0
201	20231226	155300	465000175	4670	4670	4670	4670	0
202	20231226	155200	465000175	4670	4670	4670	4670	0
203	20231226	155100	465000175	4670	4670	4670	4670	0
204	20231226	155000	465000175	4670	4670	4670	4670	0
205	20231226	154900	465000175	4670	4670	4670	4670	0
206	20231226	154800	465000175	4670	4670	4670	4670	0
207	20231226	154700	465000175	4670	4670	4670	4670	0
208	20231226	154600	465000175	4670	4670	4670	4670	0
209	20231226	154500	465000175	4670	4670	4670	4670	0
210	20231226	154400	465000175	4670	4670	4670	4670	0
211	20231226	154300	465000175	4670	4670	4670	4670	0
212	20231226	154200	465000175	4670	4670	4670	4670	3608
213	20231226	154100	465000175	4670	4670	4670	4670	0
214	20231226	154000	465000175	4670	4670	4670	4670	0
215	20231226	153900	465000175	4670	4670	4670	4670	0
216	20231226	153800	465000175	4670	4670	4670	4670	0
217	20231226	153700	465000175	4670	4670	4670	4670	0
218	20231226	153600	465000175	4670	4670	4670	4670	0
219	20231226	153500	465000175	4670	4670	4670	4670	0
220	20231226	153400	465000175	4670	4670	4670	4670	0
221	20231226	153300	465000175	4670	4670	4670	4670	0
222	20231226	153200	465000175	4670	4670	4670	4670	0
223	20231226	153100	465000175	4670	4670	4670	4670	0
224	20231226	153000	465000175	4670	4670	4670	4670	3608
225	20231226	152900	448150815	4660	4660	4660	4660	0
226	20231226	152800	448150815	4660	4660	4660	4660	0
227	20231226	152700	448150815	4660	4660	4660	4660	0
228	20231226	152600	448150815	4660	4660	4660	4660	0
229	20231226	152500	448150815	4660	4660	4660	4660	0
230	20231226	152400	448150815	4660	4660	4660	4660	0
231	20231226	152300	448150815	4660	4660	4660	4660	0
232	20231226	152200	448150815	4660	4660	4660	4660	0
233	20231226	152100	448150815	4660	4660	4660	4660	0
234	20231226	152000	448150815	4660	4660	4660	4660	0
235	20231226	151900	448150815	4660	4655	4660	4655	209
236	20231226	151800	447177285	4655	4660	4660	4655	307
237	20231226	151700	445748175	4660	4660	4660	4660	0
238	20231226	151600	445748175	4660	4655	4660	4655	97
239	20231226	151500	445296635	4655	4655	4655	4655	1
240	20231226	151400	445291980	4655	4655	4655	4655	1
241	20231226	151300	445287325	4655	4655	4655	4655	0
242	20231226	151200	445287325	4655	4655	4655	4655	0
243	20231226	151100	445287325	4655	4655	4655	4655	0
244	20231226	151000	445287325	4655	4650	4655	4650	10
245	20231226	150900	445240820	4650	4650	4650	4650	169
246	20231226	150800	444454970	4640	4655	4655	4640	1000
247	20231226	150700	439813620	4655	4655	4655	4655	290
248	20231226	150600	438463670	4660	4660	4660	4660	0
249	20231226	150500	438463670	4660	4660	4660	4660	942
250	20231226	150400	434073950	4665	4665	4665	4665	0
251	20231226	150300	434073950	4665	4665	4665	4665	0
252	20231226	150200	434073950	4665	4665	4665	4665	0
253	20231226	150100	434073950	4665	4665	4665	4665	0
254	20231226	150000	434073950	4665	4665	4665	4665	72
255	20231226	145900	433738070	4665	4665	4665	4665	50
256	20231226	145800	433504820	4670	4660	4670	4660	76
257	20231226	145700	433150650	4665	4665	4665	4665	0
258	20231226	145600	433150650	4665	4665	4665	4665	10
259	20231226	145500	433104000	4665	4660	4665	4660	2
260	20231226	145400	433094675	4660	4660	4660	4660	0
261	20231226	145300	433094675	4660	4660	4660	4660	0
262	20231226	145200	433094675	4660	4660	4660	4660	0
263	20231226	145100	433094675	4660	4660	4660	4660	35
264	20231226	145000	432931575	4665	4665	4665	4665	0
265	20231226	144900	432931575	4665	4665	4665	4665	0
266	20231226	144800	432931575	4665	4665	4665	4665	0
267	20231226	144700	432931575	4665	4665	4665	4665	0
268	20231226	144600	432931575	4665	4665	4665	4665	0
269	20231226	144500	432931575	4665	4665	4665	4665	0
270	20231226	144400	432931575	4665	4665	4665	4665	1
271	20231226	144300	432926910	4650	4650	4650	4650	5
272	20231226	144200	432903660	4650	4650	4650	4650	0
273	20231226	144100	432903660	4650	4650	4650	4650	1
274	20231226	144000	432899010	4650	4650	4650	4650	22
275	20231226	143900	432796710	4630	4635	4635	4630	1185
276	20231226	143800	427307065	4635	4655	4655	4635	2
277	20231226	143700	427297775	4665	4665	4665	4665	0
278	20231226	143600	427297775	4665	4665	4665	4665	0
279	20231226	143500	427297775	4665	4665	4665	4665	0
280	20231226	143400	427297775	4665	4665	4665	4665	0
281	20231226	143300	427297775	4665	4665	4665	4665	0
282	20231226	143200	427297775	4665	4665	4665	4665	0
283	20231226	143100	427297775	4665	4665	4665	4665	0
284	20231226	143000	427297775	4665	4665	4670	4630	1534
285	20231226	142900	420163755	4665	4665	4665	4665	298
286	20231226	142800	418773585	4665	4660	4665	4660	244
287	20231226	142700	417636040	4660	4660	4660	4660	200
288	20231226	142600	416704040	4660	4655	4660	4655	5
289	20231226	142500	416680750	4655	4655	4655	4655	0
290	20231226	142400	416680750	4655	4655	4655	4655	50
291	20231226	142300	416448000	4655	4655	4655	4655	0
292	20231226	142200	416448000	4655	4655	4655	4655	1
293	20231226	142100	416443345	4630	4650	4650	4630	1136
294	20231226	142000	411180250	4665	4665	4665	4665	0
295	20231226	141900	411180250	4665	4665	4665	4665	0
296	20231226	141800	411180250	4665	4650	4665	4650	200
297	20231226	141700	410250235	4650	4650	4650	4650	0
298	20231226	141600	410250235	4650	4650	4650	4650	0
299	20231226	141500	410250235	4650	4650	4650	4650	0
300	20231226	141400	410250235	4650	4650	4650	4650	0
301	20231226	141300	410250235	4650	4650	4650	4650	1
302	20231226	141200	410245585	4645	4640	4645	4630	1193
303	20231226	141100	404717635	4645	4645	4645	4645	999
304	20231226	141000	400077280	4645	4635	4645	4635	544
305	20231226	140900	397555830	4645	4645	4645	4645	1
306	20231226	140800	397551185	4635	4635	4635	4635	0
307	20231226	140700	397551185	4635	4635	4635	4635	0
308	20231226	140600	397551185	4635	4635	4635	4635	0
309	20231226	140500	397551185	4635	4635	4635	4635	0
310	20231226	140400	397551185	4635	4635	4635	4635	1500
311	20231226	140300	390598685	4635	4645	4645	4635	1165
312	20231226	140200	385196000	4645	4645	4645	4645	2
313	20231226	140100	385186710	4650	4650	4650	4650	0
314	20231226	140000	385186710	4650	4650	4650	4650	9
315	20231226	135900	385144860	4650	4650	4650	4650	0
316	20231226	135800	385144860	4650	4650	4650	4650	0
317	20231226	135700	385144860	4650	4650	4650	4650	0
318	20231226	135600	385144860	4650	4650	4650	4650	1
319	20231226	135500	385140210	4640	4640	4640	4640	1
320	20231226	135400	385135570	4640	4645	4645	4640	1139
321	20231226	135300	379850430	4650	4650	4650	4650	0
322	20231226	135200	379850430	4650	4650	4650	4650	5
323	20231226	135100	379827180	4650	4650	4650	4650	0
324	20231226	135000	379827180	4650	4650	4650	4650	0
325	20231226	134900	379827180	4650	4650	4650	4650	0
326	20231226	134800	379827180	4650	4650	4650	4650	0
327	20231226	134700	379827180	4650	4650	4650	4650	0
328	20231226	134600	379827180	4650	4650	4650	4650	0
329	20231226	134500	379827180	4650	4645	4650	4640	1144
330	20231226	134400	374518310	4640	4640	4640	4640	0
331	20231226	134300	374518310	4640	4640	4640	4640	0
332	20231226	134200	374518310	4640	4640	4640	4640	0
333	20231226	134100	374518310	4640	4640	4640	4640	0
334	20231226	134000	374518310	4640	4655	4655	4640	256
335	20231226	133900	373330320	4640	4640	4640	4640	0
336	20231226	133800	373330320	4640	4640	4640	4640	0
337	20231226	133700	373330320	4640	4640	4640	4640	86
338	20231226	133600	372931280	4640	4645	4645	4640	1141
339	20231226	133500	367635800	4655	4655	4655	4655	0
340	20231226	133400	367635800	4655	4655	4655	4655	10
341	20231226	133300	367589250	4660	4660	4660	4660	0
342	20231226	133200	367589250	4660	4660	4660	4660	0
343	20231226	133100	367589250	4660	4660	4660	4660	0
344	20231226	133000	367589250	4660	4660	4660	4660	0
345	20231226	132900	367589250	4660	4660	4660	4660	0
346	20231226	132800	367589250	4660	4660	4660	4660	1
347	20231226	132700	367584590	4645	4660	4660	4645	1142
348	20231226	132600	362264380	4665	4665	4665	4665	0
349	20231226	132500	362264380	4665	4665	4665	4665	14
350	20231226	132400	362199070	4665	4665	4665	4665	97
351	20231226	132300	361746565	4665	4665	4665	4665	83
352	20231226	132200	361359370	4670	4665	4670	4665	96
353	20231226	132100	360911465	4665	4665	4665	4665	215
354	20231226	132000	359908490	4640	4640	4640	4640	0
355	20231226	131900	359908490	4640	4640	4640	4640	62
356	20231226	131800	359620810	4645	4655	4665	4645	2317
357	20231226	131700	348853925	4655	4650	4655	4650	352
358	20231226	131600	347215640	4645	4645	4645	4645	0
359	20231226	131500	347215640	4645	4645	4645	4645	0
360	20231226	131400	347215640	4645	4645	4645	4645	12
361	20231226	131300	347159900	4645	4645	4645	4645	20
362	20231226	131200	347067000	4645	4645	4645	4645	0
363	20231226	131100	347067000	4645	4645	4645	4645	0
364	20231226	131000	347067000	4645	4645	4645	4645	1
365	20231226	130900	347062355	4620	4645	4645	4620	1146
366	20231226	130800	341764175	4650	4650	4650	4650	60
367	20231226	130700	341485175	4650	4650	4650	4650	1
368	20231226	130600	341480525	4650	4650	4650	4650	1
369	20231226	130500	341475875	4645	4645	4645	4645	0
370	20231226	130400	341475875	4645	4650	4650	4645	52
371	20231226	130300	341234325	4650	4650	4650	4650	1
372	20231226	130200	341229675	4645	4645	4645	4645	0
373	20231226	130100	341229675	4645	4645	4645	4645	61
374	20231226	130000	340946330	4645	4635	4645	4620	1151
375	20231226	125900	335620900	4645	4645	4645	4645	0
376	20231226	125800	335620900	4645	4645	4645	4645	0
377	20231226	125700	335620900	4645	4645	4645	4645	1
378	20231226	125600	335616255	4645	4645	4645	4645	0
379	20231226	125500	335616255	4645	4645	4645	4645	0
380	20231226	125400	335616255	4645	4645	4645	4645	0
381	20231226	125300	335616255	4645	4645	4645	4645	0
382	20231226	125200	335616255	4645	4645	4645	4645	2
383	20231226	125100	335606965	4630	4640	4640	4630	1350
384	20231226	125000	329355935	4650	4650	4650	4650	0
385	20231226	124900	329355935	4650	4650	4650	4650	0
386	20231226	124800	329355935	4650	4650	4650	4650	0
387	20231226	124700	329355935	4650	4650	4650	4650	0
388	20231226	124600	329355935	4650	4650	4650	4650	2
389	20231226	124500	329346635	4635	4635	4635	4635	1
390	20231226	124400	329342000	4635	4635	4635	4635	0
391	20231226	124300	329342000	4635	4635	4635	4635	100
392	20231226	124200	328878500	4630	4640	4640	4630	1153
393	20231226	124100	323538700	4650	4650	4650	4650	2
394	20231226	124000	323529400	4655	4655	4655	4655	0
395	20231226	123900	323529400	4655	4655	4655	4655	0
396	20231226	123800	323529400	4655	4630	4655	4630	2
397	20231226	123700	323520115	4625	4625	4625	4625	0
398	20231226	123600	323520115	4625	4625	4625	4625	0
399	20231226	123500	323520115	4625	4625	4625	4625	0
400	20231226	123400	323520115	4625	4625	4625	4625	0
401	20231226	123300	323520115	4625	4650	4650	4625	1154
402	20231226	123200	318174885	4660	4660	4660	4660	0
403	20231226	123100	318174885	4660	4655	4660	4655	500
404	20231226	123000	315845460	4660	4660	4660	4660	0
405	20231226	122900	315845460	4660	4655	4660	4655	67
406	20231226	122800	315533450	4655	4655	4655	4655	0
407	20231226	122700	315533450	4655	4655	4655	4655	0
408	20231226	122600	315533450	4655	4655	4655	4655	1
409	20231226	122500	315528795	4655	4655	4655	4655	0
410	20231226	122400	315528795	4655	4650	4655	4625	1159
411	20231226	122300	310158185	4660	4660	4660	4660	0
412	20231226	122200	310158185	4660	4655	4660	4655	51
413	20231226	122100	309920775	4655	4655	4655	4655	0
414	20231226	122000	309920775	4655	4640	4655	4640	2
415	20231226	121900	309911480	4635	4635	4635	4635	0
416	20231226	121800	309911480	4635	4635	4635	4635	0
417	20231226	121700	309911480	4635	4635	4635	4635	0
418	20231226	121600	309911480	4635	4635	4635	4635	0
419	20231226	121500	309911480	4635	4640	4640	4635	1156
420	20231226	121400	304547985	4655	4640	4655	4640	2
421	20231226	121300	304538690	4635	4635	4635	4635	0
422	20231226	121200	304538690	4635	4635	4635	4635	0
423	20231226	121100	304538690	4635	4635	4635	4635	0
424	20231226	121000	304538690	4635	4635	4635	4635	564
425	20231226	120900	301924550	4635	4635	4635	4635	37
426	20231226	120800	301753055	4655	4655	4655	4655	22
427	20231226	120700	301650645	4655	4655	4655	4655	0
428	20231226	120600	301650645	4655	4645	4655	4630	1158
429	20231226	120500	296280835	4655	4655	4655	4655	1
430	20231226	120400	296276180	4655	4655	4655	4655	10
431	20231226	120300	296229630	4655	4655	4655	4655	6
432	20231226	120200	296201700	4645	4645	4645	4645	1
433	20231226	120100	296197055	4645	4645	4645	4645	355
434	20231226	120000	294548080	4670	4670	4670	4670	0
435	20231226	115900	294548080	4670	4670	4670	4670	0
436	20231226	115800	294548080	4670	4665	4670	4665	10
437	20231226	115700	294501415	4635	4650	4650	4635	1157
438	20231226	115600	289134770	4665	4665	4665	4665	0
439	20231226	115500	289134770	4665	4665	4665	4665	66
440	20231226	115400	288826880	4665	4650	4665	4650	422
441	20231226	115300	286864250	4660	4650	4660	4650	952
442	20231226	115200	282429930	4665	4665	4665	4665	0
443	20231226	115100	282429930	4665	4665	4665	4665	0
444	20231226	115000	282429930	4665	4650	4665	4650	3
445	20231226	114900	282415965	4650	4650	4665	4650	31
446	20231226	114800	282271800	4630	4645	4645	4630	1158
447	20231226	114700	276904485	4650	4660	4660	4650	10000
448	20231226	114600	230402130	4665	4665	4665	4665	0
449	20231226	114500	230402130	4665	4670	4670	4665	141
450	20231226	114400	229744290	4670	4645	4670	4645	2
451	20231226	114300	229734975	4640	4640	4640	4640	0
452	20231226	114200	229734975	4640	4640	4640	4640	10
453	20231226	114100	229688575	4670	4640	4670	4640	2
454	20231226	114000	229679265	4635	4635	4635	4635	0
455	20231226	113900	229679265	4635	4660	4660	4635	1160
456	20231226	113800	224284560	4670	4670	4670	4670	0
457	20231226	113700	224284560	4670	4670	4670	4670	6
458	20231226	113600	224256540	4670	4670	4670	4670	5
459	20231226	113500	224233190	4670	4670	4670	4670	4
460	20231226	113400	224214510	4660	4660	4660	4660	0
461	20231226	113300	224214510	4660	4670	4670	4660	2298
462	20231226	113200	213505810	4670	4670	4670	4670	0
463	20231226	113100	213505810	4670	4670	4670	4670	110
464	20231226	113000	212992110	4660	4670	4670	4660	1280
465	20231226	112900	207016410	4675	4675	4675	4675	5
466	20231226	112800	206993035	4675	4675	4675	4675	0
467	20231226	112700	206993035	4675	4670	4675	4670	2
468	20231226	112600	206983690	4670	4670	4670	4670	1000
469	20231226	112500	202313690	4675	4675	4675	4675	0
470	20231226	112400	202313690	4675	4675	4675	4675	0
471	20231226	112300	202313690	4675	4675	4675	4675	0
472	20231226	112200	202313690	4675	4670	4675	4670	249
473	20231226	112100	201150855	4670	4675	4675	4670	1162
474	20231226	112000	195723240	4680	4680	4680	4680	0
475	20231226	111900	195723240	4680	4680	4680	4680	5
476	20231226	111800	195699840	4680	4675	4680	4675	3
477	20231226	111700	195685810	4680	4680	4680	4680	1
478	20231226	111600	195681130	4675	4675	4675	4675	1
479	20231226	111500	195676455	4675	4675	4675	4675	0
480	20231226	111400	195676455	4675	4670	4675	4670	1602
481	20231226	111300	188195110	4675	4675	4675	4675	0
482	20231226	111200	188195110	4675	4670	4675	4670	1174
483	20231226	111100	182712480	4680	4670	4680	4670	62
484	20231226	111000	182422930	4670	4670	4670	4670	0
485	20231226	110900	182422930	4670	4670	4670	4670	0
486	20231226	110800	182422930	4670	4665	4670	4660	31
487	20231226	110700	182278385	4660	4660	4665	4660	373
488	20231226	110600	180538830	4660	4660	4660	4660	0
489	20231226	110500	180538830	4660	4660	4660	4660	1
490	20231226	110400	180534170	4640	4640	4640	4640	0
491	20231226	110300	180534170	4640	4655	4655	4640	3029
492	20231226	110200	166465250	4655	4655	4655	4655	1
493	20231226	110100	166460595	4660	4660	4660	4660	5
494	20231226	110000	166437295	4660	4660	4660	4660	21
495	20231226	105900	166339435	4650	4650	4650	4650	0
496	20231226	105800	166339435	4650	4650	4650	4650	0
497	20231226	105700	166339435	4650	4650	4650	4650	0
498	20231226	105600	166339435	4650	4650	4650	4650	487
499	20231226	105500	164074885	4650	4650	4650	4650	1
500	20231226	105400	164070235	4650	4660	4660	4650	1219
501	20231226	105300	158397755	4660	4660	4660	4660	0
502	20231226	105200	158397755	4660	4660	4660	4660	0
503	20231226	105100	158397755	4660	4660	4660	4660	5
504	20231226	105000	158374455	4660	4660	4660	4660	0
505	20231226	104900	158374455	4660	4660	4660	4660	16
506	20231226	104800	158299895	4660	4660	4660	4660	11
507	20231226	104700	158248635	4665	4665	4665	4665	519
508	20231226	104600	155827500	4665	4665	4665	4665	0
509	20231226	104500	155827500	4665	4655	4665	4650	1224
510	20231226	104400	150134755	4655	4655	4655	4655	0
511	20231226	104300	150134755	4655	4655	4655	4655	10
512	20231226	104200	150088205	4665	4665	4665	4665	0
513	20231226	104100	150088205	4665	4665	4665	4665	0
514	20231226	104000	150088205	4665	4665	4665	4665	0
515	20231226	103900	150088205	4665	4665	4665	4665	51
516	20231226	103800	149850290	4665	4665	4665	4665	0
517	20231226	103700	149850290	4665	4665	4665	4665	2
518	20231226	103600	149840960	4650	4655	4655	4650	1178
519	20231226	103500	144360905	4665	4665	4665	4665	1
520	20231226	103400	144356240	4665	4665	4665	4665	3
521	20231226	103300	144342245	4665	4665	4665	4665	0
522	20231226	103200	144342245	4665	4660	4665	4660	20
523	20231226	103100	144249040	4660	4660	4660	4660	50
524	20231226	103000	144016040	4655	4660	4660	4655	100
525	20231226	102900	143550480	4665	4665	4665	4665	0
526	20231226	102800	143550480	4665	4665	4665	4665	0
527	20231226	102700	143550480	4665	4665	4665	4655	1242
528	20231226	102600	137762615	4670	4670	4670	4670	0
529	20231226	102500	137762615	4670	4670	4670	4670	70
530	20231226	102400	137435715	4660	4660	4660	4660	0
531	20231226	102300	137435715	4660	4660	4660	4660	200
532	20231226	102200	136503715	4660	4660	4660	4660	100
533	20231226	102100	136037715	4660	4660	4660	4660	1
534	20231226	102000	136033055	4675	4675	4675	4675	0
535	20231226	101900	136033055	4675	4675	4675	4675	0
536	20231226	101800	136033055	4675	4670	4675	4660	1292
537	20231226	101700	130006495	4670	4670	4670	4670	0
538	20231226	101600	130006495	4670	4680	4680	4670	15
539	20231226	101500	129936435	4680	4670	4680	4670	2
540	20231226	101400	129927085	4670	4670	4670	4670	1355
541	20231226	101300	123599235	4670	4670	4670	4670	4
542	20231226	101200	123580555	4670	4670	4670	4670	0
543	20231226	101100	123580555	4670	4670	4670	4670	26
544	20231226	101000	123459135	4670	4670	4670	4670	80
545	20231226	100900	123085535	4660	4660	4660	4660	48
546	20231226	100800	122861855	4665	4665	4665	4665	986
547	20231226	100700	118262165	4665	4665	4665	4665	0
548	20231226	100600	118262165	4665	4660	4665	4660	4
549	20231226	100500	118243515	4655	4655	4655	4655	0
550	20231226	100400	118243515	4655	4655	4655	4655	324
551	20231226	100300	116735295	4665	4660	4665	4660	10
552	20231226	100200	116688650	4665	4655	4665	4655	2
553	20231226	100100	116679330	4655	4655	4655	4655	402
554	20231226	100000	114808020	4655	4655	4655	4655	6
555	20231226	095900	114780090	4655	4655	4655	4655	26
556	20231226	095800	114659060	4655	4655	4655	4650	283
557	20231226	095700	113342355	4655	4655	4655	4655	216
558	20231226	095600	112336875	4650	4650	4650	4650	453
559	20231226	095500	110230425	4655	4655	4655	4655	5
560	20231226	095400	110207150	4655	4665	4665	4655	1837
561	20231226	095300	101652655	4665	4665	4665	4665	10
562	20231226	095200	101606005	4660	4660	4660	4660	30
563	20231226	095100	101466205	4660	4670	4670	4660	1321
564	20231226	095000	95302180	4675	4675	4675	4675	22
565	20231226	094900	95199330	4675	4675	4675	4675	0
566	20231226	094800	95199330	4675	4675	4675	4675	2
567	20231226	094700	95189980	4675	4675	4675	4675	75
568	20231226	094600	94839355	4680	4680	4680	4680	0
569	20231226	094500	94839355	4680	4680	4680	4680	1
570	20231226	094400	94834675	4670	4670	4670	4670	79
571	20231226	094300	94465745	4680	4680	4680	4680	16
572	20231226	094200	94390865	4680	4680	4680	4680	105
573	20231226	094100	93899465	4680	4685	4685	4680	5
574	20231226	094000	93876055	4670	4670	4670	4670	1416
575	20231226	093900	87263335	4670	4685	4690	4670	1682
576	20231226	093800	79404045	4690	4690	4690	4690	0
577	20231226	093700	79404045	4690	4700	4700	4685	236
578	20231226	093600	78298230	4700	4700	4700	4700	5
579	20231226	093500	78274730	4710	4710	4710	4710	0
580	20231226	093400	78274730	4710	4705	4710	4705	247
581	20231226	093300	77111985	4710	4690	4710	4690	101
582	20231226	093200	76638275	4690	4675	4690	4675	3119
583	20231226	093100	62043425	4675	4685	4685	4670	2440
584	20231226	093000	50631465	4685	4685	4685	4685	134
585	20231226	092900	50003675	4685	4685	4685	4685	44
586	20231226	092800	49797535	4690	4695	4695	4690	589
587	20231226	092700	47035120	4695	4700	4700	4695	525
588	20231226	092600	44569965	4700	4700	4700	4700	10
589	20231226	092500	44522965	4700	4700	4700	4700	0
590	20231226	092400	44522965	4700	4710	4710	4700	988
591	20231226	092300	39877520	4705	4705	4705	4705	18
592	20231226	092200	39792830	4705	4705	4705	4705	5
593	20231226	092100	39769305	4710	4715	4715	4710	1317
594	20231226	092000	33566035	4720	4740	4740	4720	408
595	20231226	091900	31638485	4740	4740	4740	4740	0
596	20231226	091800	31638485	4740	4740	4745	4740	5
597	20231226	091700	31614780	4740	4740	4740	4740	54
598	20231226	091600	31358820	4745	4730	4745	4730	308
599	20231226	091500	29900595	4730	4725	4730	4725	54
600	20231226	091400	29645180	4730	4730	4730	4710	895
601	20231226	091300	25423990	4740	4730	4740	4730	2
602	20231226	091200	25414520	4730	4730	4730	4730	312
603	20231226	091100	23938760	4720	4705	4720	4705	2722
604	20231226	091000	11096960	4700	4700	4700	4700	109
605	20231226	090900	10584660	4700	4700	4700	4700	36
606	20231226	090800	10415460	4690	4705	4710	4690	234
607	20231226	090700	9315815	4710	4695	4710	4695	3
608	20231226	090600	9301700	4690	4690	4690	4690	213
609	20231226	090500	8302730	4720	4710	4720	4690	1474
610	20231226	090400	1368865	4720	4720	4720	4720	3
611	20231226	090300	1354705	4720	4720	4720	4720	0
612	20231226	090200	1354705	4720	4725	4725	4720	32
613	20231226	090100	1203605	4725	4720	4725	4720	38
614	20231226	090000	1024240	4720	4720	4720	4720	217