KissMeData/109820/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	200700	363983480	2940	2940	2940	2940	6953
3	20231226	200600	363983480	2940	2940	2940	2940	0
4	20231226	200500	363983480	2940	2940	2940	2940	0
5	20231226	200400	363983480	2940	2940	2940	2940	0
6	20231226	200300	363983480	2940	2940	2940	2940	0
7	20231226	200200	363983480	2940	2940	2940	2940	0
8	20231226	200100	363983480	2940	2940	2940	2940	0
9	20231226	200000	363983480	2940	2940	2940	2940	0
10	20231226	195900	363983480	2940	2940	2940	2940	0
11	20231226	195800	363983480	2940	2940	2940	2940	0
12	20231226	195700	363983480	2940	2940	2940	2940	0
13	20231226	195600	363983480	2940	2940	2940	2940	0
14	20231226	195500	363983480	2940	2940	2940	2940	0
15	20231226	195400	363983480	2940	2940	2940	2940	0
16	20231226	195300	363983480	2940	2940	2940	2940	0
17	20231226	195200	363983480	2940	2940	2940	2940	0
18	20231226	195100	363983480	2940	2940	2940	2940	0
19	20231226	195000	363983480	2940	2940	2940	2940	0
20	20231226	194900	363983480	2940	2940	2940	2940	0
21	20231226	194800	363983480	2940	2940	2940	2940	0
22	20231226	194700	363983480	2940	2940	2940	2940	0
23	20231226	194600	363983480	2940	2940	2940	2940	0
24	20231226	194500	363983480	2940	2940	2940	2940	0
25	20231226	194400	363983480	2940	2940	2940	2940	0
26	20231226	194300	363983480	2940	2940	2940	2940	0
27	20231226	194200	363983480	2940	2940	2940	2940	0
28	20231226	194100	363983480	2940	2940	2940	2940	0
29	20231226	194000	363983480	2940	2940	2940	2940	0
30	20231226	193900	363983480	2940	2940	2940	2940	0
31	20231226	193800	363983480	2940	2940	2940	2940	0
32	20231226	193700	363983480	2940	2940	2940	2940	6953
33	20231226	193600	363983480	2940	2940	2940	2940	0
34	20231226	193500	363983480	2940	2940	2940	2940	0
35	20231226	193400	363983480	2940	2940	2940	2940	0
36	20231226	193300	363983480	2940	2940	2940	2940	0
37	20231226	193200	363983480	2940	2940	2940	2940	0
38	20231226	193100	363983480	2940	2940	2940	2940	0
39	20231226	193000	363983480	2940	2940	2940	2940	0
40	20231226	192900	363983480	2940	2940	2940	2940	0
41	20231226	192800	363983480	2940	2940	2940	2940	0
42	20231226	192700	363983480	2940	2940	2940	2940	0
43	20231226	192600	363983480	2940	2940	2940	2940	0
44	20231226	192500	363983480	2940	2940	2940	2940	0
45	20231226	192400	363983480	2940	2940	2940	2940	0
46	20231226	192300	363983480	2940	2940	2940	2940	0
47	20231226	192200	363983480	2940	2940	2940	2940	0
48	20231226	192100	363983480	2940	2940	2940	2940	0
49	20231226	192000	363983480	2940	2940	2940	2940	0
50	20231226	191900	363983480	2940	2940	2940	2940	0
51	20231226	191800	363983480	2940	2940	2940	2940	0
52	20231226	191700	363983480	2940	2940	2940	2940	0
53	20231226	191600	363983480	2940	2940	2940	2940	0
54	20231226	191500	363983480	2940	2940	2940	2940	0
55	20231226	191400	363983480	2940	2940	2940	2940	0
56	20231226	191300	363983480	2940	2940	2940	2940	0
57	20231226	191200	363983480	2940	2940	2940	2940	0
58	20231226	191100	363983480	2940	2940	2940	2940	0
59	20231226	191000	363983480	2940	2940	2940	2940	0
60	20231226	190900	363983480	2940	2940	2940	2940	0
61	20231226	190800	363983480	2940	2940	2940	2940	0
62	20231226	190700	363983480	2940	2940	2940	2940	6953
63	20231226	190600	363983480	2940	2940	2940	2940	0
64	20231226	190500	363983480	2940	2940	2940	2940	0
65	20231226	190400	363983480	2940	2940	2940	2940	0
66	20231226	190300	363983480	2940	2940	2940	2940	0
67	20231226	190200	363983480	2940	2940	2940	2940	0
68	20231226	190100	363983480	2940	2940	2940	2940	0
69	20231226	190000	363983480	2940	2940	2940	2940	0
70	20231226	185900	363983480	2940	2940	2940	2940	0
71	20231226	185800	363983480	2940	2940	2940	2940	0
72	20231226	185700	363983480	2940	2940	2940	2940	0
73	20231226	185600	363983480	2940	2940	2940	2940	0
74	20231226	185500	363983480	2940	2940	2940	2940	0
75	20231226	185400	363983480	2940	2940	2940	2940	0
76	20231226	185300	363983480	2940	2940	2940	2940	0
77	20231226	185200	363983480	2940	2940	2940	2940	0
78	20231226	185100	363983480	2940	2940	2940	2940	0
79	20231226	185000	363983480	2940	2940	2940	2940	0
80	20231226	184900	363983480	2940	2940	2940	2940	0
81	20231226	184800	363983480	2940	2940	2940	2940	0
82	20231226	184700	363983480	2940	2940	2940	2940	0
83	20231226	184600	363983480	2940	2940	2940	2940	0
84	20231226	184500	363983480	2940	2940	2940	2940	0
85	20231226	184400	363983480	2940	2940	2940	2940	0
86	20231226	184300	363983480	2940	2940	2940	2940	0
87	20231226	184200	363983480	2940	2940	2940	2940	0
88	20231226	184100	363983480	2940	2940	2940	2940	0
89	20231226	184000	363983480	2940	2940	2940	2940	0
90	20231226	183900	363983480	2940	2940	2940	2940	0
91	20231226	183800	363983480	2940	2940	2940	2940	0
92	20231226	183700	363983480	2940	2940	2940	2940	6953
93	20231226	183600	363983480	2940	2940	2940	2940	0
94	20231226	183500	363983480	2940	2940	2940	2940	0
95	20231226	183400	363983480	2940	2940	2940	2940	0
96	20231226	183300	363983480	2940	2940	2940	2940	0
97	20231226	183200	363983480	2940	2940	2940	2940	0
98	20231226	183100	363983480	2940	2940	2940	2940	0
99	20231226	183000	363983480	2940	2940	2940	2940	0
100	20231226	182900	363983480	2940	2940	2940	2940	0
101	20231226	182800	363983480	2940	2940	2940	2940	0
102	20231226	182700	363983480	2940	2940	2940	2940	0
103	20231226	182600	363983480	2940	2940	2940	2940	0
104	20231226	182500	363983480	2940	2940	2940	2940	0
105	20231226	182400	363983480	2940	2940	2940	2940	0
106	20231226	182300	363983480	2940	2940	2940	2940	0
107	20231226	182200	363983480	2940	2940	2940	2940	0
108	20231226	182100	363983480	2940	2940	2940	2940	0
109	20231226	182000	363983480	2940	2940	2940	2940	0
110	20231226	181900	363983480	2940	2940	2940	2940	0
111	20231226	181800	363983480	2940	2940	2940	2940	0
112	20231226	181700	363983480	2940	2940	2940	2940	0
113	20231226	181600	363983480	2940	2940	2940	2940	0
114	20231226	181500	363983480	2940	2940	2940	2940	0
115	20231226	181400	363983480	2940	2940	2940	2940	0
116	20231226	181300	363983480	2940	2940	2940	2940	0
117	20231226	181200	363983480	2940	2940	2940	2940	0
118	20231226	181100	363983480	2940	2940	2940	2940	0
119	20231226	181000	363983480	2940	2940	2940	2940	0
120	20231226	180900	363983480	2940	2940	2940	2940	0
121	20231226	180800	363983480	2940	2940	2940	2940	0
122	20231226	180700	363983480	2940	2940	2940	2940	6953
123	20231226	180600	363983480	2940	2940	2940	2940	0
124	20231226	180500	363983480	2940	2940	2940	2940	0
125	20231226	180400	363983480	2940	2940	2940	2940	0
126	20231226	180300	363983480	2940	2940	2940	2940	0
127	20231226	180200	363983480	2940	2940	2940	2940	0
128	20231226	180100	363983480	2940	2940	2940	2940	0
129	20231226	180000	363983480	2940	2940	2940	2940	0
130	20231226	175900	363983480	2940	2940	2940	2940	0
131	20231226	175800	363983480	2940	2940	2940	2940	0
132	20231226	175700	363983480	2940	2940	2940	2940	0
133	20231226	175600	363983480	2940	2940	2940	2940	0
134	20231226	175500	363983480	2940	2940	2940	2940	0
135	20231226	175400	363983480	2940	2940	2940	2940	0
136	20231226	175300	363983480	2940	2940	2940	2940	0
137	20231226	175200	363983480	2940	2940	2940	2940	0
138	20231226	175100	363983480	2940	2940	2940	2940	0
139	20231226	175000	363983480	2940	2940	2940	2940	0
140	20231226	174900	363983480	2940	2940	2940	2940	0
141	20231226	174800	363983480	2940	2940	2940	2940	0
142	20231226	174700	363983480	2940	2940	2940	2940	0
143	20231226	174600	363983480	2940	2940	2940	2940	0
144	20231226	174500	363983480	2940	2940	2940	2940	0
145	20231226	174400	363983480	2940	2940	2940	2940	0
146	20231226	174300	363983480	2940	2940	2940	2940	0
147	20231226	174200	363983480	2940	2940	2940	2940	0
148	20231226	174100	363983480	2940	2940	2940	2940	0
149	20231226	174000	363983480	2940	2940	2940	2940	0
150	20231226	173900	363983480	2940	2940	2940	2940	0
151	20231226	173800	363983480	2940	2940	2940	2940	0
152	20231226	173700	363983480	2940	2940	2940	2940	6953
153	20231226	173600	363983480	2940	2940	2940	2940	0
154	20231226	173500	363983480	2940	2940	2940	2940	0
155	20231226	173400	363983480	2940	2940	2940	2940	0
156	20231226	173300	363983480	2940	2940	2940	2940	0
157	20231226	173200	363983480	2940	2940	2940	2940	0
158	20231226	173100	363983480	2940	2940	2940	2940	0
159	20231226	173000	363983480	2940	2940	2940	2940	0
160	20231226	172900	363983480	2940	2940	2940	2940	0
161	20231226	172800	363983480	2940	2940	2940	2940	0
162	20231226	172700	363983480	2940	2940	2940	2940	0
163	20231226	172600	363983480	2940	2940	2940	2940	0
164	20231226	172500	363983480	2940	2940	2940	2940	0
165	20231226	172400	363983480	2940	2940	2940	2940	0
166	20231226	172300	363983480	2940	2940	2940	2940	0
167	20231226	172200	363983480	2940	2940	2940	2940	0
168	20231226	172100	363983480	2940	2940	2940	2940	0
169	20231226	172000	363983480	2940	2940	2940	2940	0
170	20231226	171900	363983480	2940	2940	2940	2940	0
171	20231226	171800	363983480	2940	2940	2940	2940	0
172	20231226	171700	363983480	2940	2940	2940	2940	0
173	20231226	171600	363983480	2940	2940	2940	2940	0
174	20231226	171500	363983480	2940	2940	2940	2940	0
175	20231226	171400	363983480	2940	2940	2940	2940	0
176	20231226	171300	363983480	2940	2940	2940	2940	0
177	20231226	171200	363983480	2940	2940	2940	2940	0
178	20231226	171100	363983480	2940	2940	2940	2940	0
179	20231226	171000	363983480	2940	2940	2940	2940	0
180	20231226	170900	363983480	2940	2940	2940	2940	0
181	20231226	170800	363983480	2940	2940	2940	2940	0
182	20231226	170700	363983480	2940	2940	2940	2940	6953
183	20231226	170600	363983480	2940	2940	2940	2940	0
184	20231226	170500	363983480	2940	2940	2940	2940	0
185	20231226	170400	363983480	2940	2940	2940	2940	0
186	20231226	170300	363983480	2940	2940	2940	2940	0
187	20231226	170200	363983480	2940	2940	2940	2940	0
188	20231226	170100	363983480	2940	2940	2940	2940	0
189	20231226	170000	363983480	2940	2940	2940	2940	0
190	20231226	165900	363983480	2940	2940	2940	2940	0
191	20231226	165800	363983480	2940	2940	2940	2940	0
192	20231226	165700	363983480	2940	2940	2940	2940	0
193	20231226	165600	363983480	2940	2940	2940	2940	0
194	20231226	165500	363983480	2940	2940	2940	2940	0
195	20231226	165400	363983480	2940	2940	2940	2940	0
196	20231226	165300	363983480	2940	2940	2940	2940	0
197	20231226	165200	363983480	2940	2940	2940	2940	0
198	20231226	165100	363983480	2940	2940	2940	2940	0
199	20231226	165000	363983480	2940	2940	2940	2940	0
200	20231226	164900	363983480	2940	2940	2940	2940	0
201	20231226	164800	363983480	2940	2940	2940	2940	0
202	20231226	164700	363983480	2940	2940	2940	2940	0
203	20231226	164600	363983480	2940	2940	2940	2940	0
204	20231226	164500	363983480	2940	2940	2940	2940	0
205	20231226	164400	363983480	2940	2940	2940	2940	0
206	20231226	164300	363983480	2940	2940	2940	2940	0
207	20231226	164200	363983480	2940	2940	2940	2940	0
208	20231226	164100	363983480	2940	2940	2940	2940	0
209	20231226	164000	363983480	2940	2940	2940	2940	0
210	20231226	163900	363983480	2940	2940	2940	2940	0
211	20231226	163800	363983480	2940	2940	2940	2940	0
212	20231226	163700	363983480	2940	2940	2940	2940	6953
213	20231226	163600	363983480	2940	2940	2940	2940	0
214	20231226	163500	363983480	2940	2940	2940	2940	0
215	20231226	163400	363983480	2940	2940	2940	2940	0
216	20231226	163300	363983480	2940	2940	2940	2940	0
217	20231226	163200	363983480	2940	2940	2940	2940	0
218	20231226	163100	363983480	2940	2940	2940	2940	0
219	20231226	163000	363983480	2940	2940	2940	2940	0
220	20231226	162900	363983480	2940	2940	2940	2940	0
221	20231226	162800	363983480	2940	2940	2940	2940	0
222	20231226	162700	363983480	2940	2940	2940	2940	0
223	20231226	162600	363983480	2940	2940	2940	2940	0
224	20231226	162500	363983480	2940	2940	2940	2940	0
225	20231226	162400	363983480	2940	2940	2940	2940	0
226	20231226	162300	363983480	2940	2940	2940	2940	0
227	20231226	162200	363983480	2940	2940	2940	2940	0
228	20231226	162100	363983480	2940	2940	2940	2940	0
229	20231226	162000	363983480	2940	2940	2940	2940	0
230	20231226	161900	363983480	2940	2940	2940	2940	0
231	20231226	161800	363983480	2940	2940	2940	2940	0
232	20231226	161700	363983480	2940	2940	2940	2940	0
233	20231226	161600	363983480	2940	2940	2940	2940	0
234	20231226	161500	363983480	2940	2940	2940	2940	0
235	20231226	161400	363983480	2940	2940	2940	2940	0
236	20231226	161300	363983480	2940	2940	2940	2940	0
237	20231226	161200	363983480	2940	2940	2940	2940	0
238	20231226	161100	363983480	2940	2940	2940	2940	0
239	20231226	161000	363983480	2940	2940	2940	2940	0
240	20231226	160900	363983480	2940	2940	2940	2940	0
241	20231226	160800	363983480	2940	2940	2940	2940	0
242	20231226	160700	363983480	2940	2940	2940	2940	6953
243	20231226	160600	363983480	2940	2940	2940	2940	0
244	20231226	160500	363983480	2940	2940	2940	2940	0
245	20231226	160400	363983480	2940	2940	2940	2940	0
246	20231226	160300	363983480	2940	2940	2940	2940	0
247	20231226	160200	363983480	2940	2940	2940	2940	0
248	20231226	160100	363983480	2940	2940	2940	2940	0
249	20231226	160000	363983480	2940	2940	2940	2940	0
250	20231226	155900	363983480	2940	2940	2940	2940	0
251	20231226	155800	363983480	2940	2940	2940	2940	0
252	20231226	155700	363983480	2940	2940	2940	2940	0
253	20231226	155600	363983480	2940	2940	2940	2940	0
254	20231226	155500	363983480	2940	2940	2940	2940	0
255	20231226	155400	363983480	2940	2940	2940	2940	0
256	20231226	155300	363983480	2940	2940	2940	2940	0
257	20231226	155200	363983480	2940	2940	2940	2940	0
258	20231226	155100	363983480	2940	2940	2940	2940	0
259	20231226	155000	363983480	2940	2940	2940	2940	0
260	20231226	154900	363983480	2940	2940	2940	2940	0
261	20231226	154800	363983480	2940	2940	2940	2940	0
262	20231226	154700	363983480	2940	2940	2940	2940	0
263	20231226	154600	363983480	2940	2940	2940	2940	0
264	20231226	154500	363983480	2940	2940	2940	2940	0
265	20231226	154400	363983480	2940	2940	2940	2940	0
266	20231226	154300	363983480	2940	2940	2940	2940	0
267	20231226	154200	363983480	2940	2940	2940	2940	0
268	20231226	154100	363983480	2940	2940	2940	2940	0
269	20231226	154000	363983480	2940	2940	2940	2940	0
270	20231226	153900	363983480	2940	2940	2940	2940	0
271	20231226	153800	363983480	2940	2940	2940	2940	0
272	20231226	153700	363983480	2940	2940	2940	2940	6953
273	20231226	153600	363983480	2940	2940	2940	2940	0
274	20231226	153500	363983480	2940	2940	2940	2940	0
275	20231226	153400	363983480	2940	2940	2940	2940	0
276	20231226	153300	363983480	2940	2940	2940	2940	0
277	20231226	153200	363983480	2940	2940	2940	2940	0
278	20231226	153100	363983480	2940	2940	2940	2940	0
279	20231226	153000	363983480	2940	2940	2940	2940	6953
280	20231226	152900	343541660	2990	2990	2990	2990	0
281	20231226	152800	343541660	2990	2990	2990	2990	0
282	20231226	152700	343541660	2990	2990	2990	2990	0
283	20231226	152600	343541660	2990	2990	2990	2990	0
284	20231226	152500	343541660	2990	2990	2990	2990	0
285	20231226	152400	343541660	2990	2990	2990	2990	0
286	20231226	152300	343541660	2990	2990	2990	2990	0
287	20231226	152200	343541660	2990	2990	2990	2990	0
288	20231226	152100	343541660	2990	2990	2990	2990	0
289	20231226	152000	343541660	2990	2990	2990	2990	0
290	20231226	151900	343541660	2990	2980	2995	2970	147
291	20231226	151800	343104715	3000	3000	3000	2985	107
292	20231226	151700	342783730	3000	3000	3000	2990	246
293	20231226	151600	342048170	3000	3000	3000	2995	107
294	20231226	151500	341727190	3000	3000	3000	3000	2
295	20231226	151400	341721190	3000	3000	3000	3000	110
296	20231226	151300	341391190	3000	3030	3030	3000	83
297	20231226	151200	341141260	3000	2975	3055	2975	164
298	20231226	151100	340642670	2970	2970	2970	2970	43
299	20231226	151000	340514960	2955	2955	2955	2940	1823
300	20231226	150900	335142835	2940	2940	2955	2940	2943
301	20231226	150800	326490350	2945	2950	2950	2945	2175
302	20231226	150700	320083275	2955	2955	2955	2955	200
303	20231226	150600	319492275	2950	2940	2950	2940	1017
304	20231226	150500	316502125	2945	2945	2945	2945	11
305	20231226	150400	316469730	2945	2955	2955	2945	3
306	20231226	150300	316460885	2955	2945	2955	2945	13
307	20231226	150200	316422570	2955	2955	2955	2955	259
308	20231226	150100	315657225	2950	2945	2950	2945	222
309	20231226	150000	315002425	2940	2940	2940	2940	17
310	20231226	145900	314952445	2945	2945	2945	2940	501
311	20231226	145800	313477855	2950	2950	2950	2950	1470
312	20231226	145700	309141355	2950	2970	2970	2950	2602
313	20231226	145600	301458705	2970	2970	2970	2960	1610
314	20231226	145500	296688715	2970	2975	2975	2970	22
315	20231226	145400	296623365	2970	2970	2970	2970	169
316	20231226	145300	296121435	2975	2975	2975	2975	12
317	20231226	145200	296085735	2975	2975	2975	2975	352
318	20231226	145100	295038535	2975	2975	2975	2975	0
319	20231226	145000	295038535	2975	2975	2975	2975	342
320	20231226	144900	294021085	2975	2975	2975	2975	67
321	20231226	144800	293821760	2970	2970	2970	2970	152
322	20231226	144700	293370320	2970	2965	2970	2965	300
323	20231226	144600	292479420	2965	2965	2970	2965	12
324	20231226	144500	292443835	2965	2965	2965	2965	201
325	20231226	144400	291847870	2965	2965	2970	2965	132
326	20231226	144300	291455990	2970	2970	2970	2970	39
327	20231226	144200	291340160	2960	2960	2960	2960	16
328	20231226	144100	291292800	2960	2975	2975	2960	141
329	20231226	144000	290873400	2975	2975	2975	2975	0
330	20231226	143900	290873400	2975	2960	2975	2960	202
331	20231226	143800	290272465	2975	2970	2975	2970	1827
332	20231226	143700	284837290	2970	2965	2970	2965	1743
333	20231226	143600	279660615	2970	2980	2980	2970	897
334	20231226	143500	276992680	2980	3005	3005	2980	8984
335	20231226	143400	250090180	3010	3015	3015	3010	1480
336	20231226	143300	245635310	3015	3015	3015	3015	51
337	20231226	143200	245481545	3015	3015	3015	3015	46
338	20231226	143100	245342855	3010	3010	3010	3010	0
339	20231226	143000	245342855	3010	3015	3015	3010	273
340	20231226	142900	244521110	3015	3015	3015	3015	42
341	20231226	142800	244394480	3015	3015	3015	3015	0
342	20231226	142700	244394480	3015	3015	3015	3015	1715
343	20231226	142600	239223755	3020	3020	3020	3020	106
344	20231226	142500	238903635	3025	3025	3025	3020	2054
345	20231226	142400	232699980	3025	3025	3025	3025	1354
346	20231226	142300	228604130	3030	3030	3030	3030	0
347	20231226	142200	228604130	3030	3030	3030	3030	1528
348	20231226	142100	223974290	3030	3030	3030	3030	0
349	20231226	142000	223974290	3030	3040	3040	3030	741
350	20231226	141900	221728650	3040	3040	3040	3040	1
351	20231226	141800	221725610	3035	3035	3035	3035	101
352	20231226	141700	221419075	3045	3045	3045	3045	0
353	20231226	141600	221419075	3045	3045	3045	3045	0
354	20231226	141500	221419075	3045	3040	3045	3030	695
355	20231226	141400	219311805	3045	3045	3045	3045	0
356	20231226	141300	219311805	3045	3030	3045	3030	401
357	20231226	141200	218094270	3035	3040	3040	3035	1036
358	20231226	141100	214950005	3045	3045	3045	3045	1
359	20231226	141000	214946960	3040	3040	3040	3040	0
360	20231226	140900	214946960	3040	3040	3040	3040	50
361	20231226	140800	214794960	3040	3045	3045	3040	1616
362	20231226	140700	209879885	3045	3045	3045	3045	0
363	20231226	140600	209879885	3045	3045	3045	3045	0
364	20231226	140500	209879885	3045	3045	3045	3045	40
365	20231226	140400	209758085	3050	3050	3050	3050	50
366	20231226	140300	209605585	3050	3050	3050	3050	10
367	20231226	140200	209575085	3050	3050	3050	3050	110
368	20231226	140100	209239585	3045	3045	3045	3045	16
369	20231226	140000	209190865	3045	3045	3045	3045	110
370	20231226	135900	208855915	3045	3045	3045	3045	54
371	20231226	135800	208691485	3045	3045	3045	3045	0
372	20231226	135700	208691485	3045	3045	3045	3045	0
373	20231226	135600	208691485	3045	3045	3045	3045	0
374	20231226	135500	208691485	3045	3045	3045	3045	0
375	20231226	135400	208691485	3045	3045	3045	3045	0
376	20231226	135300	208691485	3045	3045	3045	3045	0
377	20231226	135200	208691485	3045	3045	3045	3045	0
378	20231226	135100	208691485	3045	3045	3045	3045	0
379	20231226	135000	208691485	3045	3045	3045	3045	345
380	20231226	134900	207640960	3045	3045	3045	3045	0
381	20231226	134800	207640960	3045	3045	3045	3045	3
382	20231226	134700	207631825	3045	3045	3045	3045	0
383	20231226	134600	207631825	3045	3045	3045	3045	31
384	20231226	134500	207537430	3050	3050	3050	3050	0
385	20231226	134400	207537430	3050	3050	3050	3050	0
386	20231226	134300	207537430	3050	3050	3050	3050	47
387	20231226	134200	207394080	3055	3055	3055	3055	2
388	20231226	134100	207387970	3060	3060	3060	3060	25
389	20231226	134000	207311470	3050	3050	3050	3050	0
390	20231226	133900	207311470	3050	3050	3050	3050	0
391	20231226	133800	207311470	3050	3050	3050	3050	0
392	20231226	133700	207311470	3050	3050	3050	3050	2
393	20231226	133600	207305370	3055	3055	3055	3055	20
394	20231226	133500	207244270	3055	3055	3055	3055	0
395	20231226	133400	207244270	3055	3055	3055	3055	0
396	20231226	133300	207244270	3055	3055	3055	3055	0
397	20231226	133200	207244270	3055	3055	3055	3055	0
398	20231226	133100	207244270	3055	3055	3055	3055	6
399	20231226	133000	207225940	3060	3060	3060	3060	0
400	20231226	132900	207225940	3060	3060	3060	3060	6
401	20231226	132800	207207580	3055	3055	3055	3055	3
402	20231226	132700	207198415	3060	3060	3060	3060	20
403	20231226	132600	207137215	3060	3060	3060	3060	10
404	20231226	132500	207106615	3055	3055	3055	3055	0
405	20231226	132400	207106615	3055	3055	3055	3055	12
406	20231226	132300	207069955	3060	3060	3060	3060	0
407	20231226	132200	207069955	3060	3060	3060	3060	0
408	20231226	132100	207069955	3060	3060	3060	3060	30
409	20231226	132000	206978155	3060	3060	3060	3060	0
410	20231226	131900	206978155	3060	3060	3060	3060	0
411	20231226	131800	206978155	3060	3060	3060	3060	0
412	20231226	131700	206978155	3060	3055	3060	3055	6
413	20231226	131600	206959800	3050	3050	3050	3050	74
414	20231226	131500	206734100	3050	3050	3050	3050	0
415	20231226	131400	206734100	3050	3050	3050	3050	0
416	20231226	131300	206734100	3050	3050	3050	3050	0
417	20231226	131200	206734100	3050	3050	3050	3050	0
418	20231226	131100	206734100	3050	3050	3050	3050	407
419	20231226	131000	205492750	3040	3040	3040	3040	0
420	20231226	130900	205492750	3040	3040	3040	3040	0
421	20231226	130800	205492750	3040	3040	3040	3040	0
422	20231226	130700	205492750	3040	3040	3040	3040	0
423	20231226	130600	205492750	3040	3040	3040	3040	0
424	20231226	130500	205492750	3040	3040	3040	3040	7
425	20231226	130400	205471470	3040	3040	3040	3040	0
426	20231226	130300	205471470	3040	3040	3040	3040	0
427	20231226	130200	205471470	3040	3040	3050	3040	406
428	20231226	130100	204237220	3040	3040	3040	3040	0
429	20231226	130000	204237220	3040	3040	3040	3040	348
430	20231226	125900	203179300	3040	3040	3040	3040	0
431	20231226	125800	203179300	3040	3050	3050	3040	302
432	20231226	125700	202260115	3055	3055	3055	3055	0
433	20231226	125600	202260115	3055	3050	3055	3050	208
434	20231226	125500	201624715	3055	3050	3055	3050	223
435	20231226	125400	200944560	3055	3055	3055	3055	0
436	20231226	125300	200944560	3055	3055	3055	3055	0
437	20231226	125200	200944560	3055	3055	3055	3055	0
438	20231226	125100	200944560	3055	3055	3055	3055	0
439	20231226	125000	200944560	3055	3055	3055	3055	5
440	20231226	124900	200929285	3055	3055	3055	3055	0
441	20231226	124800	200929285	3055	3055	3055	3055	0
442	20231226	124700	200929285	3055	3050	3055	3050	29
443	20231226	124600	200840790	3055	3050	3055	3050	70
444	20231226	124500	200627240	3050	3050	3050	3050	0
445	20231226	124400	200627240	3050	3050	3050	3050	20
446	20231226	124300	200566240	3050	3050	3050	3050	5
447	20231226	124200	200550990	3055	3055	3055	3055	57
448	20231226	124100	200376855	3060	3060	3060	3060	0
449	20231226	124000	200376855	3060	3060	3060	3060	8
450	20231226	123900	200352375	3045	3055	3055	3045	208
451	20231226	123800	199718935	3060	3060	3060	3060	0
452	20231226	123700	199718935	3060	3060	3060	3060	1
453	20231226	123600	199715875	3040	3040	3040	3040	147
454	20231226	123500	199268995	3040	3040	3040	3040	0
455	20231226	123400	199268995	3040	3045	3060	3040	108
456	20231226	123300	198940645	3040	3040	3040	3040	581
457	20231226	123200	197174405	3035	3035	3035	3035	5
458	20231226	123100	197159230	3040	3040	3040	3040	0
459	20231226	123000	197159230	3040	3040	3040	3040	5
460	20231226	122900	197144030	3040	3040	3040	3040	34
461	20231226	122800	197040670	3040	3040	3040	3040	0
462	20231226	122700	197040670	3040	3040	3040	3040	1
463	20231226	122600	197037630	3040	3040	3040	3040	0
464	20231226	122500	197037630	3040	3040	3040	3040	0
465	20231226	122400	197037630	3040	3040	3040	3040	0
466	20231226	122300	197037630	3040	3040	3040	3040	0
467	20231226	122200	197037630	3040	3040	3040	3040	0
468	20231226	122100	197037630	3040	3040	3040	3040	0
469	20231226	122000	197037630	3040	3040	3040	3040	43
470	20231226	121900	196906910	3035	3035	3035	3035	130
471	20231226	121800	196512360	3040	3040	3040	3040	0
472	20231226	121700	196512360	3040	3040	3040	3040	0
473	20231226	121600	196512360	3040	3040	3040	3040	46
474	20231226	121500	196372520	3040	3040	3040	3040	0
475	20231226	121400	196372520	3040	3045	3045	3040	2026
476	20231226	121300	190213100	3050	3050	3050	3050	30
477	20231226	121200	190121600	3050	3050	3050	3050	0
478	20231226	121100	190121600	3050	3050	3050	3050	0
479	20231226	121000	190121600	3050	3050	3050	3050	0
480	20231226	120900	190121600	3050	3050	3050	3050	1
481	20231226	120800	190118550	3045	3045	3045	3045	0
482	20231226	120700	190118550	3045	3045	3045	3045	288
483	20231226	120600	189241590	3050	3050	3050	3050	1
484	20231226	120500	189238540	3065	3065	3065	3065	1
485	20231226	120400	189235475	3045	3045	3045	3045	4
486	20231226	120300	189223295	3050	3050	3050	3050	0
487	20231226	120200	189223295	3050	3060	3060	3050	87
488	20231226	120100	188957845	3065	3065	3065	3065	1
489	20231226	120000	188954780	3050	3050	3050	3050	0
490	20231226	115900	188954780	3050	3050	3050	3050	0
491	20231226	115800	188954780	3050	3050	3050	3050	0
492	20231226	115700	188954780	3050	3050	3050	3050	1
493	20231226	115600	188951730	3055	3055	3055	3055	2
494	20231226	115500	188945620	3055	3055	3055	3055	10
495	20231226	115400	188915070	3060	3060	3060	3060	10
496	20231226	115300	188884470	3065	3065	3065	3065	0
497	20231226	115200	188884470	3065	3060	3065	3060	31
498	20231226	115100	188789605	3050	3050	3050	3050	0
499	20231226	115000	188789605	3050	3050	3050	3050	0
500	20231226	114900	188789605	3050	3050	3050	3050	0
501	20231226	114800	188789605	3050	3050	3050	3050	0
502	20231226	114700	188789605	3050	3050	3050	3050	0
503	20231226	114600	188789605	3050	3050	3050	3050	0
504	20231226	114500	188789605	3050	3050	3050	3050	0
505	20231226	114400	188789605	3050	3050	3050	3050	0
506	20231226	114300	188789605	3050	3050	3050	3050	0
507	20231226	114200	188789605	3050	3050	3050	3050	0
508	20231226	114100	188789605	3050	3050	3050	3050	0
509	20231226	114000	188789605	3050	3050	3050	3050	0
510	20231226	113900	188789605	3050	3050	3050	3050	0
511	20231226	113800	188789605	3050	3050	3050	3050	0
512	20231226	113700	188789605	3050	3050	3050	3050	8
513	20231226	113600	188765205	3070	3070	3070	3070	0
514	20231226	113500	188765205	3070	3070	3070	3070	0
515	20231226	113400	188765205	3070	3070	3070	3070	1
516	20231226	113300	188762135	3070	3070	3070	3070	0
517	20231226	113200	188762135	3070	3070	3070	3070	0
518	20231226	113100	188762135	3070	3070	3070	3070	0
519	20231226	113000	188762135	3070	3070	3070	3070	0
520	20231226	112900	188762135	3070	3070	3070	3070	0
521	20231226	112800	188762135	3070	3070	3070	3070	1
522	20231226	112700	188759065	3050	3050	3050	3050	0
523	20231226	112600	188759065	3050	3050	3050	3050	0
524	20231226	112500	188759065	3050	3050	3050	3050	0
525	20231226	112400	188759065	3050	3050	3050	3050	0
526	20231226	112300	188759065	3050	3050	3050	3050	0
527	20231226	112200	188759065	3050	3050	3050	3050	0
528	20231226	112100	188759065	3050	3060	3060	3050	308
529	20231226	112000	187818445	3060	3055	3060	3055	31
530	20231226	111900	187723735	3055	3055	3055	3055	60
531	20231226	111800	187540435	3055	3055	3055	3055	30
532	20231226	111700	187448785	3055	3060	3060	3055	122
533	20231226	111600	187075885	3060	3060	3060	3060	47
534	20231226	111500	186932065	3075	3075	3075	3075	0
535	20231226	111400	186932065	3075	3075	3075	3075	0
536	20231226	111300	186932065	3075	3060	3075	3060	12
537	20231226	111200	186895330	3050	3050	3050	3050	4
538	20231226	111100	186883130	3060	3080	3080	3060	415
539	20231226	111000	185612550	3080	3050	3080	3050	233
540	20231226	110900	184900605	3045	3050	3050	3045	308
541	20231226	110800	183962705	3045	3045	3045	3045	188
542	20231226	110700	183390245	3045	3045	3045	3045	237
543	20231226	110600	182668580	3045	3045	3045	3045	0
544	20231226	110500	182668580	3045	3045	3045	3045	0
545	20231226	110400	182668580	3045	3045	3045	3045	0
546	20231226	110300	182668580	3045	3045	3045	3045	0
547	20231226	110200	182668580	3045	3045	3045	3045	11
548	20231226	110100	182635085	3040	3040	3040	3040	0
549	20231226	110000	182635085	3040	3040	3040	3040	0
550	20231226	105900	182635085	3040	3040	3040	3040	0
551	20231226	105800	182635085	3040	3040	3040	3040	0
552	20231226	105700	182635085	3040	3040	3040	3040	6
553	20231226	105600	182616845	3040	3040	3040	3040	0
554	20231226	105500	182616845	3040	3040	3040	3040	0
555	20231226	105400	182616845	3040	3040	3050	3040	34
556	20231226	105300	182513455	3045	3045	3045	3045	0
557	20231226	105200	182513455	3045	3045	3045	3045	49
558	20231226	105100	182364250	3045	3045	3045	3045	10
559	20231226	105000	182333800	3040	3040	3040	3040	15
560	20231226	104900	182288200	3035	3035	3035	3035	0
561	20231226	104800	182288200	3035	3035	3035	3035	0
562	20231226	104700	182288200	3035	3035	3035	3035	1
563	20231226	104600	182285165	3040	3040	3040	3040	1
564	20231226	104500	182282125	3030	3030	3030	3030	0
565	20231226	104400	182282125	3030	3030	3030	3030	0
566	20231226	104300	182282125	3030	3030	3030	3030	0
567	20231226	104200	182282125	3030	3030	3030	3030	0
568	20231226	104100	182282125	3030	3030	3030	3030	0
569	20231226	104000	182282125	3030	3030	3030	3030	0
570	20231226	103900	182282125	3030	3030	3030	3030	0
571	20231226	103800	182282125	3030	3030	3030	3030	200
572	20231226	103700	181676125	3030	3030	3030	3030	100
573	20231226	103600	181373125	3030	3030	3030	3030	108
574	20231226	103500	181045885	3035	3035	3035	3035	597
575	20231226	103400	179233990	3035	3035	3035	3035	849
576	20231226	103300	176657275	3035	3035	3035	3035	500
577	20231226	103200	175139775	3035	3035	3035	3035	0
578	20231226	103100	175139775	3035	3035	3035	3035	100
579	20231226	103000	174836275	3045	3045	3045	3045	1
580	20231226	102900	174833230	3045	3045	3045	3045	6
581	20231226	102800	174814960	3050	3050	3050	3050	4
582	20231226	102700	174802760	3055	3055	3055	3055	0
583	20231226	102600	174802760	3055	3055	3055	3055	0
584	20231226	102500	174802760	3055	3055	3055	3055	0
585	20231226	102400	174802760	3055	3055	3055	3055	0
586	20231226	102300	174802760	3055	3055	3055	3055	0
587	20231226	102200	174802760	3055	3055	3055	3055	1
588	20231226	102100	174799705	3030	3040	3045	3030	361
589	20231226	102000	173703765	3040	3040	3040	3040	0
590	20231226	101900	173703765	3040	3040	3040	3040	12
591	20231226	101800	173667285	3040	3040	3040	3040	8
592	20231226	101700	173642965	3035	3035	3035	3035	0
593	20231226	101600	173642965	3035	3035	3035	3035	11
594	20231226	101500	173609580	3035	3035	3035	3035	0
595	20231226	101400	173609580	3035	3035	3035	3035	69
596	20231226	101300	173400165	3035	3030	3035	3030	160
597	20231226	101200	172914915	3035	3030	3035	3030	12
598	20231226	101100	172878545	3030	3030	3030	3030	1
599	20231226	101000	172875515	3030	3030	3030	3030	151
600	20231226	100900	172417985	3035	3035	3035	3035	39
601	20231226	100800	172299620	3040	3040	3040	3040	0
602	20231226	100700	172299620	3040	3045	3045	3040	98
603	20231226	100600	172001435	3045	3040	3045	3040	60
604	20231226	100500	171818935	3040	3040	3040	3040	2
605	20231226	100400	171812855	3035	3035	3035	3035	0
606	20231226	100300	171812855	3035	3035	3035	3035	3
607	20231226	100200	171803750	3035	3040	3040	3035	659
608	20231226	100100	169802600	3050	3045	3050	3040	4
609	20231226	100000	169790420	3050	3040	3050	3040	54
610	20231226	095900	169626235	3035	3050	3050	3035	145
611	20231226	095800	169185630	3050	3045	3055	3045	60
612	20231226	095700	169002390	3045	3050	3050	3045	73
613	20231226	095600	168780075	3050	3050	3050	3045	128
614	20231226	095500	168389765	3045	3050	3050	3045	10
615	20231226	095400	168359270	3065	3065	3065	3065	0
616	20231226	095300	168359270	3065	3055	3065	3035	4533
617	20231226	095200	154535910	3050	3060	3060	3050	1972
618	20231226	095100	148515180	3060	3080	3080	3060	1243
619	20231226	095000	144711535	3065	3065	3065	3065	5
620	20231226	094900	144696210	3065	3070	3070	3065	2128
621	20231226	094800	138173870	3070	3070	3070	3070	0
622	20231226	094700	138173870	3070	3070	3070	3070	1
623	20231226	094600	138170800	3065	3070	3070	3065	854
624	20231226	094500	135553235	3070	3075	3075	3070	21
625	20231226	094400	135488755	3075	3080	3080	3075	36
626	20231226	094300	135377885	3075	3075	3075	3075	5
627	20231226	094200	135362510	3080	3070	3080	3070	2
628	20231226	094100	135356360	3085	3090	3090	3065	151
629	20231226	094000	134892945	3065	3075	3080	3065	2258
630	20231226	093900	127964115	3070	3095	3095	3070	715
631	20231226	093800	125762410	3090	3090	3090	3090	0
632	20231226	093700	125762410	3090	3090	3090	3090	2
633	20231226	093600	125756230	3090	3090	3090	3090	31
634	20231226	093500	125660440	3090	3110	3110	3090	247
635	20231226	093400	124892290	3110	3110	3110	3110	44
636	20231226	093300	124755450	3105	3105	3105	3105	6347
637	20231226	093200	105048015	3105	3100	3105	3100	28
638	20231226	093100	104961090	3100	3100	3100	3100	8
639	20231226	093000	104936290	3100	3090	3100	3090	2
640	20231226	092900	104930100	3095	3125	3125	3095	89
641	20231226	092800	104654585	3125	3115	3125	3105	119
642	20231226	092700	104284365	3115	3100	3115	3090	581
643	20231226	092600	102487025	3115	3115	3115	3115	18
644	20231226	092500	102430955	3115	3125	3140	3085	142
645	20231226	092400	101990075	3130	3080	3220	3075	7114
646	20231226	092300	79542750	3080	3080	3080	3080	103
647	20231226	092200	79225510	3090	3090	3090	3090	44
648	20231226	092100	79089550	3090	3090	3090	3090	303
649	20231226	092000	78153280	3100	3090	3100	3090	136
650	20231226	091900	77732855	3090	3080	3090	3075	176
651	20231226	091800	77191095	3080	3095	3095	3080	402
652	20231226	091700	75950445	3110	3110	3110	3110	3562
653	20231226	091600	64872625	3110	3120	3120	3110	181
654	20231226	091500	64308695	3110	3110	3110	3110	1813
655	20231226	091400	58670265	3105	3110	3115	3105	176
656	20231226	091300	58123005	3105	3120	3120	3100	74
657	20231226	091200	57892965	3115	3120	3120	3105	312
658	20231226	091100	56921090	3105	3100	3120	3100	479
659	20231226	091000	55433785	3100	3090	3120	3090	776
660	20231226	090900	53029060	3090	3095	3095	3090	585
661	20231226	090800	51220620	3100	3100	3130	3090	5689
662	20231226	090700	33414710	3100	3080	3100	3080	800
663	20231226	090600	30946675	3075	3070	3075	3065	939
664	20231226	090500	28068555	3070	3070	3070	3070	1
665	20231226	090400	28065485	3065	3060	3070	3060	958
666	20231226	090300	25129350	3060	3060	3070	3060	592
667	20231226	090200	23316935	3060	3035	3060	3035	105
668	20231226	090100	22997305	3035	3080	3090	3020	2641
669	20231226	090000	14955945	3090	3130	3150	3085	3673