KissMeData/311320/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	210100	405476620	11610	11610	11610	11610	449
3	20231226	210000	405476620	11610	11610	11610	11610	0
4	20231226	205900	405476620	11610	11610	11610	11610	0
5	20231226	205800	405476620	11610	11610	11610	11610	0
6	20231226	205700	405476620	11610	11610	11610	11610	0
7	20231226	205600	405476620	11610	11610	11610	11610	0
8	20231226	205500	405476620	11610	11610	11610	11610	0
9	20231226	205400	405476620	11610	11610	11610	11610	0
10	20231226	205300	405476620	11610	11610	11610	11610	0
11	20231226	205200	405476620	11610	11610	11610	11610	0
12	20231226	205100	405476620	11610	11610	11610	11610	0
13	20231226	205000	405476620	11610	11610	11610	11610	0
14	20231226	204900	405476620	11610	11610	11610	11610	0
15	20231226	204800	405476620	11610	11610	11610	11610	0
16	20231226	204700	405476620	11610	11610	11610	11610	0
17	20231226	204600	405476620	11610	11610	11610	11610	0
18	20231226	204500	405476620	11610	11610	11610	11610	0
19	20231226	204400	405476620	11610	11610	11610	11610	0
20	20231226	204300	405476620	11610	11610	11610	11610	0
21	20231226	204200	405476620	11610	11610	11610	11610	0
22	20231226	204100	405476620	11610	11610	11610	11610	0
23	20231226	204000	405476620	11610	11610	11610	11610	0
24	20231226	203900	405476620	11610	11610	11610	11610	0
25	20231226	203800	405476620	11610	11610	11610	11610	0
26	20231226	203700	405476620	11610	11610	11610	11610	0
27	20231226	203600	405476620	11610	11610	11610	11610	0
28	20231226	203500	405476620	11610	11610	11610	11610	0
29	20231226	203400	405476620	11610	11610	11610	11610	0
30	20231226	203300	405476620	11610	11610	11610	11610	0
31	20231226	203200	405476620	11610	11610	11610	11610	0
32	20231226	203100	405476620	11610	11610	11610	11610	449
33	20231226	203000	405476620	11610	11610	11610	11610	0
34	20231226	202900	405476620	11610	11610	11610	11610	0
35	20231226	202800	405476620	11610	11610	11610	11610	0
36	20231226	202700	405476620	11610	11610	11610	11610	0
37	20231226	202600	405476620	11610	11610	11610	11610	0
38	20231226	202500	405476620	11610	11610	11610	11610	0
39	20231226	202400	405476620	11610	11610	11610	11610	0
40	20231226	202300	405476620	11610	11610	11610	11610	0
41	20231226	202200	405476620	11610	11610	11610	11610	0
42	20231226	202100	405476620	11610	11610	11610	11610	0
43	20231226	202000	405476620	11610	11610	11610	11610	0
44	20231226	201900	405476620	11610	11610	11610	11610	0
45	20231226	201800	405476620	11610	11610	11610	11610	0
46	20231226	201700	405476620	11610	11610	11610	11610	0
47	20231226	201600	405476620	11610	11610	11610	11610	0
48	20231226	201500	405476620	11610	11610	11610	11610	0
49	20231226	201400	405476620	11610	11610	11610	11610	0
50	20231226	201300	405476620	11610	11610	11610	11610	0
51	20231226	201200	405476620	11610	11610	11610	11610	0
52	20231226	201100	405476620	11610	11610	11610	11610	0
53	20231226	201000	405476620	11610	11610	11610	11610	0
54	20231226	200900	405476620	11610	11610	11610	11610	0
55	20231226	200800	405476620	11610	11610	11610	11610	0
56	20231226	200700	405476620	11610	11610	11610	11610	0
57	20231226	200600	405476620	11610	11610	11610	11610	0
58	20231226	200500	405476620	11610	11610	11610	11610	0
59	20231226	200400	405476620	11610	11610	11610	11610	0
60	20231226	200300	405476620	11610	11610	11610	11610	0
61	20231226	200200	405476620	11610	11610	11610	11610	0
62	20231226	200100	405476620	11610	11610	11610	11610	449
63	20231226	200000	405476620	11610	11610	11610	11610	0
64	20231226	195900	405476620	11610	11610	11610	11610	0
65	20231226	195800	405476620	11610	11610	11610	11610	0
66	20231226	195700	405476620	11610	11610	11610	11610	0
67	20231226	195600	405476620	11610	11610	11610	11610	0
68	20231226	195500	405476620	11610	11610	11610	11610	0
69	20231226	195400	405476620	11610	11610	11610	11610	0
70	20231226	195300	405476620	11610	11610	11610	11610	0
71	20231226	195200	405476620	11610	11610	11610	11610	0
72	20231226	195100	405476620	11610	11610	11610	11610	0
73	20231226	195000	405476620	11610	11610	11610	11610	0
74	20231226	194900	405476620	11610	11610	11610	11610	0
75	20231226	194800	405476620	11610	11610	11610	11610	0
76	20231226	194700	405476620	11610	11610	11610	11610	0
77	20231226	194600	405476620	11610	11610	11610	11610	0
78	20231226	194500	405476620	11610	11610	11610	11610	0
79	20231226	194400	405476620	11610	11610	11610	11610	0
80	20231226	194300	405476620	11610	11610	11610	11610	0
81	20231226	194200	405476620	11610	11610	11610	11610	0
82	20231226	194100	405476620	11610	11610	11610	11610	0
83	20231226	194000	405476620	11610	11610	11610	11610	0
84	20231226	193900	405476620	11610	11610	11610	11610	0
85	20231226	193800	405476620	11610	11610	11610	11610	0
86	20231226	193700	405476620	11610	11610	11610	11610	0
87	20231226	193600	405476620	11610	11610	11610	11610	0
88	20231226	193500	405476620	11610	11610	11610	11610	0
89	20231226	193400	405476620	11610	11610	11610	11610	0
90	20231226	193300	405476620	11610	11610	11610	11610	0
91	20231226	193200	405476620	11610	11610	11610	11610	0
92	20231226	193100	405476620	11610	11610	11610	11610	449
93	20231226	193000	405476620	11610	11610	11610	11610	0
94	20231226	192900	405476620	11610	11610	11610	11610	0
95	20231226	192800	405476620	11610	11610	11610	11610	0
96	20231226	192700	405476620	11610	11610	11610	11610	0
97	20231226	192600	405476620	11610	11610	11610	11610	0
98	20231226	192500	405476620	11610	11610	11610	11610	0
99	20231226	192400	405476620	11610	11610	11610	11610	0
100	20231226	192300	405476620	11610	11610	11610	11610	0
101	20231226	192200	405476620	11610	11610	11610	11610	0
102	20231226	192100	405476620	11610	11610	11610	11610	0
103	20231226	192000	405476620	11610	11610	11610	11610	0
104	20231226	191900	405476620	11610	11610	11610	11610	0
105	20231226	191800	405476620	11610	11610	11610	11610	0
106	20231226	191700	405476620	11610	11610	11610	11610	0
107	20231226	191600	405476620	11610	11610	11610	11610	0
108	20231226	191500	405476620	11610	11610	11610	11610	0
109	20231226	191400	405476620	11610	11610	11610	11610	0
110	20231226	191300	405476620	11610	11610	11610	11610	0
111	20231226	191200	405476620	11610	11610	11610	11610	0
112	20231226	191100	405476620	11610	11610	11610	11610	0
113	20231226	191000	405476620	11610	11610	11610	11610	0
114	20231226	190900	405476620	11610	11610	11610	11610	0
115	20231226	190800	405476620	11610	11610	11610	11610	0
116	20231226	190700	405476620	11610	11610	11610	11610	0
117	20231226	190600	405476620	11610	11610	11610	11610	0
118	20231226	190500	405476620	11610	11610	11610	11610	0
119	20231226	190400	405476620	11610	11610	11610	11610	0
120	20231226	190300	405476620	11610	11610	11610	11610	0
121	20231226	190200	405476620	11610	11610	11610	11610	0
122	20231226	190100	405476620	11610	11610	11610	11610	449
123	20231226	190000	405476620	11610	11610	11610	11610	0
124	20231226	185900	405476620	11610	11610	11610	11610	0
125	20231226	185800	405476620	11610	11610	11610	11610	0
126	20231226	185700	405476620	11610	11610	11610	11610	0
127	20231226	185600	405476620	11610	11610	11610	11610	0
128	20231226	185500	405476620	11610	11610	11610	11610	0
129	20231226	185400	405476620	11610	11610	11610	11610	0
130	20231226	185300	405476620	11610	11610	11610	11610	0
131	20231226	185200	405476620	11610	11610	11610	11610	0
132	20231226	185100	405476620	11610	11610	11610	11610	0
133	20231226	185000	405476620	11610	11610	11610	11610	0
134	20231226	184900	405476620	11610	11610	11610	11610	0
135	20231226	184800	405476620	11610	11610	11610	11610	0
136	20231226	184700	405476620	11610	11610	11610	11610	0
137	20231226	184600	405476620	11610	11610	11610	11610	0
138	20231226	184500	405476620	11610	11610	11610	11610	0
139	20231226	184400	405476620	11610	11610	11610	11610	0
140	20231226	184300	405476620	11610	11610	11610	11610	0
141	20231226	184200	405476620	11610	11610	11610	11610	0
142	20231226	184100	405476620	11610	11610	11610	11610	0
143	20231226	184000	405476620	11610	11610	11610	11610	0
144	20231226	183900	405476620	11610	11610	11610	11610	0
145	20231226	183800	405476620	11610	11610	11610	11610	0
146	20231226	183700	405476620	11610	11610	11610	11610	0
147	20231226	183600	405476620	11610	11610	11610	11610	0
148	20231226	183500	405476620	11610	11610	11610	11610	0
149	20231226	183400	405476620	11610	11610	11610	11610	0
150	20231226	183300	405476620	11610	11610	11610	11610	0
151	20231226	183200	405476620	11610	11610	11610	11610	0
152	20231226	183100	405476620	11610	11610	11610	11610	449
153	20231226	183000	405476620	11610	11610	11610	11610	0
154	20231226	182900	405476620	11610	11610	11610	11610	0
155	20231226	182800	405476620	11610	11610	11610	11610	0
156	20231226	182700	405476620	11610	11610	11610	11610	0
157	20231226	182600	405476620	11610	11610	11610	11610	0
158	20231226	182500	405476620	11610	11610	11610	11610	0
159	20231226	182400	405476620	11610	11610	11610	11610	0
160	20231226	182300	405476620	11610	11610	11610	11610	0
161	20231226	182200	405476620	11610	11610	11610	11610	0
162	20231226	182100	405476620	11610	11610	11610	11610	0
163	20231226	182000	405476620	11610	11610	11610	11610	0
164	20231226	181900	405476620	11610	11610	11610	11610	0
165	20231226	181800	405476620	11610	11610	11610	11610	0
166	20231226	181700	405476620	11610	11610	11610	11610	0
167	20231226	181600	405476620	11610	11610	11610	11610	0
168	20231226	181500	405476620	11610	11610	11610	11610	0
169	20231226	181400	405476620	11610	11610	11610	11610	0
170	20231226	181300	405476620	11610	11610	11610	11610	0
171	20231226	181200	405476620	11610	11610	11610	11610	0
172	20231226	181100	405476620	11610	11610	11610	11610	0
173	20231226	181000	405476620	11610	11610	11610	11610	0
174	20231226	180900	405476620	11610	11610	11610	11610	0
175	20231226	180800	405476620	11610	11610	11610	11610	0
176	20231226	180700	405476620	11610	11610	11610	11610	0
177	20231226	180600	405476620	11610	11610	11610	11610	0
178	20231226	180500	405476620	11610	11610	11610	11610	0
179	20231226	180400	405476620	11610	11610	11610	11610	0
180	20231226	180300	405476620	11610	11610	11610	11610	0
181	20231226	180200	405476620	11610	11610	11610	11610	0
182	20231226	180100	405476620	11610	11610	11610	11610	449
183	20231226	180000	405476620	11610	11610	11610	11610	0
184	20231226	175900	405476620	11610	11610	11610	11610	0
185	20231226	175800	405476620	11610	11610	11610	11610	0
186	20231226	175700	405476620	11610	11610	11610	11610	0
187	20231226	175600	405476620	11610	11610	11610	11610	0
188	20231226	175500	405476620	11610	11610	11610	11610	0
189	20231226	175400	405476620	11610	11610	11610	11610	0
190	20231226	175300	405476620	11610	11610	11610	11610	0
191	20231226	175200	405476620	11610	11610	11610	11610	0
192	20231226	175100	405476620	11610	11610	11610	11610	0
193	20231226	175000	405476620	11610	11610	11610	11610	0
194	20231226	174900	405476620	11610	11610	11610	11610	0
195	20231226	174800	405476620	11610	11610	11610	11610	0
196	20231226	174700	405476620	11610	11610	11610	11610	0
197	20231226	174600	405476620	11610	11610	11610	11610	0
198	20231226	174500	405476620	11610	11610	11610	11610	0
199	20231226	174400	405476620	11610	11610	11610	11610	0
200	20231226	174300	405476620	11610	11610	11610	11610	0
201	20231226	174200	405476620	11610	11610	11610	11610	0
202	20231226	174100	405476620	11610	11610	11610	11610	0
203	20231226	174000	405476620	11610	11610	11610	11610	0
204	20231226	173900	405476620	11610	11610	11610	11610	0
205	20231226	173800	405476620	11610	11610	11610	11610	0
206	20231226	173700	405476620	11610	11610	11610	11610	0
207	20231226	173600	405476620	11610	11610	11610	11610	0
208	20231226	173500	405476620	11610	11610	11610	11610	0
209	20231226	173400	405476620	11610	11610	11610	11610	0
210	20231226	173300	405476620	11610	11610	11610	11610	0
211	20231226	173200	405476620	11610	11610	11610	11610	0
212	20231226	173100	405476620	11610	11610	11610	11610	449
213	20231226	173000	405476620	11610	11610	11610	11610	0
214	20231226	172900	405476620	11610	11610	11610	11610	0
215	20231226	172800	405476620	11610	11610	11610	11610	0
216	20231226	172700	405476620	11610	11610	11610	11610	0
217	20231226	172600	405476620	11610	11610	11610	11610	0
218	20231226	172500	405476620	11610	11610	11610	11610	0
219	20231226	172400	405476620	11610	11610	11610	11610	0
220	20231226	172300	405476620	11610	11610	11610	11610	0
221	20231226	172200	405476620	11610	11610	11610	11610	0
222	20231226	172100	405476620	11610	11610	11610	11610	0
223	20231226	172000	405476620	11610	11610	11610	11610	0
224	20231226	171900	405476620	11610	11610	11610	11610	0
225	20231226	171800	405476620	11610	11610	11610	11610	0
226	20231226	171700	405476620	11610	11610	11610	11610	0
227	20231226	171600	405476620	11610	11610	11610	11610	0
228	20231226	171500	405476620	11610	11610	11610	11610	0
229	20231226	171400	405476620	11610	11610	11610	11610	0
230	20231226	171300	405476620	11610	11610	11610	11610	0
231	20231226	171200	405476620	11610	11610	11610	11610	0
232	20231226	171100	405476620	11610	11610	11610	11610	0
233	20231226	171000	405476620	11610	11610	11610	11610	0
234	20231226	170900	405476620	11610	11610	11610	11610	0
235	20231226	170800	405476620	11610	11610	11610	11610	0
236	20231226	170700	405476620	11610	11610	11610	11610	0
237	20231226	170600	405476620	11610	11610	11610	11610	0
238	20231226	170500	405476620	11610	11610	11610	11610	0
239	20231226	170400	405476620	11610	11610	11610	11610	0
240	20231226	170300	405476620	11610	11610	11610	11610	0
241	20231226	170200	405476620	11610	11610	11610	11610	0
242	20231226	170100	405476620	11610	11610	11610	11610	449
243	20231226	170000	405476620	11610	11610	11610	11610	0
244	20231226	165900	405476620	11610	11610	11610	11610	0
245	20231226	165800	405476620	11610	11610	11610	11610	0
246	20231226	165700	405476620	11610	11610	11610	11610	0
247	20231226	165600	405476620	11610	11610	11610	11610	0
248	20231226	165500	405476620	11610	11610	11610	11610	0
249	20231226	165400	405476620	11610	11610	11610	11610	0
250	20231226	165300	405476620	11610	11610	11610	11610	0
251	20231226	165200	405476620	11610	11610	11610	11610	0
252	20231226	165100	405476620	11610	11610	11610	11610	0
253	20231226	165000	405476620	11610	11610	11610	11610	0
254	20231226	164900	405476620	11610	11610	11610	11610	0
255	20231226	164800	405476620	11610	11610	11610	11610	0
256	20231226	164700	405476620	11610	11610	11610	11610	0
257	20231226	164600	405476620	11610	11610	11610	11610	0
258	20231226	164500	405476620	11610	11610	11610	11610	0
259	20231226	164400	405476620	11610	11610	11610	11610	0
260	20231226	164300	405476620	11610	11610	11610	11610	0
261	20231226	164200	405476620	11610	11610	11610	11610	0
262	20231226	164100	405476620	11610	11610	11610	11610	0
263	20231226	164000	405476620	11610	11610	11610	11610	0
264	20231226	163900	405476620	11610	11610	11610	11610	0
265	20231226	163800	405476620	11610	11610	11610	11610	0
266	20231226	163700	405476620	11610	11610	11610	11610	0
267	20231226	163600	405476620	11610	11610	11610	11610	0
268	20231226	163500	405476620	11610	11610	11610	11610	0
269	20231226	163400	405476620	11610	11610	11610	11610	0
270	20231226	163300	405476620	11610	11610	11610	11610	0
271	20231226	163200	405476620	11610	11610	11610	11610	0
272	20231226	163100	405476620	11610	11610	11610	11610	449
273	20231226	163000	405476620	11610	11610	11610	11610	0
274	20231226	162900	405476620	11610	11610	11610	11610	0
275	20231226	162800	405476620	11610	11610	11610	11610	0
276	20231226	162700	405476620	11610	11610	11610	11610	0
277	20231226	162600	405476620	11610	11610	11610	11610	0
278	20231226	162500	405476620	11610	11610	11610	11610	0
279	20231226	162400	405476620	11610	11610	11610	11610	0
280	20231226	162300	405476620	11610	11610	11610	11610	0
281	20231226	162200	405476620	11610	11610	11610	11610	0
282	20231226	162100	405476620	11610	11610	11610	11610	0
283	20231226	162000	405476620	11610	11610	11610	11610	0
284	20231226	161900	405476620	11610	11610	11610	11610	0
285	20231226	161800	405476620	11610	11610	11610	11610	0
286	20231226	161700	405476620	11610	11610	11610	11610	0
287	20231226	161600	405476620	11610	11610	11610	11610	0
288	20231226	161500	405476620	11610	11610	11610	11610	0
289	20231226	161400	405476620	11610	11610	11610	11610	0
290	20231226	161300	405476620	11610	11610	11610	11610	0
291	20231226	161200	405476620	11610	11610	11610	11610	0
292	20231226	161100	405476620	11610	11610	11610	11610	0
293	20231226	161000	405476620	11610	11610	11610	11610	0
294	20231226	160900	405476620	11610	11610	11610	11610	0
295	20231226	160800	405476620	11610	11610	11610	11610	0
296	20231226	160700	405476620	11610	11610	11610	11610	0
297	20231226	160600	405476620	11610	11610	11610	11610	0
298	20231226	160500	405476620	11610	11610	11610	11610	0
299	20231226	160400	405476620	11610	11610	11610	11610	0
300	20231226	160300	405476620	11610	11610	11610	11610	0
301	20231226	160200	405476620	11610	11610	11610	11610	0
302	20231226	160100	405476620	11610	11610	11610	11610	449
303	20231226	160000	405476620	11610	11610	11610	11610	0
304	20231226	155900	405476620	11610	11610	11610	11610	0
305	20231226	155800	405476620	11610	11610	11610	11610	0
306	20231226	155700	405476620	11610	11610	11610	11610	0
307	20231226	155600	405476620	11610	11610	11610	11610	0
308	20231226	155500	405476620	11610	11610	11610	11610	0
309	20231226	155400	405476620	11610	11610	11610	11610	0
310	20231226	155300	405476620	11610	11610	11610	11610	0
311	20231226	155200	405476620	11610	11610	11610	11610	0
312	20231226	155100	405476620	11610	11610	11610	11610	0
313	20231226	155000	405476620	11610	11610	11610	11610	0
314	20231226	154900	405476620	11610	11610	11610	11610	0
315	20231226	154800	405476620	11610	11610	11610	11610	0
316	20231226	154700	405476620	11610	11610	11610	11610	0
317	20231226	154600	405476620	11610	11610	11610	11610	0
318	20231226	154500	405476620	11610	11610	11610	11610	0
319	20231226	154400	405476620	11610	11610	11610	11610	0
320	20231226	154300	405476620	11610	11610	11610	11610	0
321	20231226	154200	405476620	11610	11610	11610	11610	0
322	20231226	154100	405476620	11610	11610	11610	11610	0
323	20231226	154000	405476620	11610	11610	11610	11610	0
324	20231226	153900	405476620	11610	11610	11610	11610	0
325	20231226	153800	405476620	11610	11610	11610	11610	0
326	20231226	153700	405476620	11610	11610	11610	11610	0
327	20231226	153600	405476620	11610	11610	11610	11610	0
328	20231226	153500	405476620	11610	11610	11610	11610	0
329	20231226	153400	405476620	11610	11610	11610	11610	0
330	20231226	153300	405476620	11610	11610	11610	11610	0
331	20231226	153200	405476620	11610	11610	11610	11610	0
332	20231226	153100	405476620	11610	11610	11610	11610	449
333	20231226	153000	405476620	11610	11610	11610	11610	449
334	20231226	152900	400263730	11610	11610	11610	11610	0
335	20231226	152800	400263730	11610	11610	11610	11610	0
336	20231226	152700	400263730	11610	11610	11610	11610	0
337	20231226	152600	400263730	11610	11610	11610	11610	0
338	20231226	152500	400263730	11610	11610	11610	11610	0
339	20231226	152400	400263730	11610	11610	11610	11610	0
340	20231226	152300	400263730	11610	11610	11610	11610	0
341	20231226	152200	400263730	11610	11610	11610	11610	0
342	20231226	152100	400263730	11610	11610	11610	11610	0
343	20231226	152000	400263730	11610	11610	11610	11610	0
344	20231226	151900	400263730	11610	11600	11610	11600	5
345	20231226	151800	400205690	11600	11600	11600	11600	153
346	20231226	151700	398430890	11600	11620	11620	11600	497
347	20231226	151600	392664800	11620	11610	11620	11610	2
348	20231226	151500	392641570	11630	11630	11630	11630	0
349	20231226	151400	392641570	11630	11630	11630	11630	8
350	20231226	151300	392548530	11630	11630	11630	11630	2
351	20231226	151200	392525270	11600	11600	11600	11600	0
352	20231226	151100	392525270	11600	11600	11600	11600	109
353	20231226	151000	391260870	11600	11600	11600	11600	1
354	20231226	150900	391249270	11600	11600	11600	11600	60
355	20231226	150800	390553270	11600	11600	11600	11600	91
356	20231226	150700	389497670	11630	11630	11630	11630	33
357	20231226	150600	389113880	11630	11630	11630	11630	0
358	20231226	150500	389113880	11630	11630	11630	11630	0
359	20231226	150400	389113880	11630	11630	11630	11630	12
360	20231226	150300	388974320	11600	11600	11600	11600	5
361	20231226	150200	388916320	11600	11600	11600	11600	15
362	20231226	150100	388742320	11630	11630	11630	11630	0
363	20231226	150000	388742320	11630	11630	11630	11630	0
364	20231226	145900	388742320	11630	11630	11630	11630	1
365	20231226	145800	388730690	11630	11600	11630	11600	71
366	20231226	145700	387904990	11600	11600	11600	11600	10
367	20231226	145600	387788990	11580	11590	11600	11580	993
368	20231226	145500	376280130	11600	11630	11630	11600	1684
369	20231226	145400	356737590	11630	11640	11640	11630	28
370	20231226	145300	356411870	11640	11640	11640	11640	0
371	20231226	145200	356411870	11640	11650	11650	11640	6
372	20231226	145100	356342000	11660	11660	11660	11660	0
373	20231226	145000	356342000	11660	11660	11660	11660	0
374	20231226	144900	356342000	11660	11660	11660	11660	0
375	20231226	144800	356342000	11660	11660	11660	11660	9
376	20231226	144700	356237060	11670	11670	11670	11670	0
377	20231226	144600	356237060	11670	11670	11670	11670	2
378	20231226	144500	356213720	11610	11610	11610	11610	0
379	20231226	144400	356213720	11610	11610	11610	11610	0
380	20231226	144300	356213720	11610	11610	11610	11610	0
381	20231226	144200	356213720	11610	11610	11610	11610	0
382	20231226	144100	356213720	11610	11610	11610	11610	0
383	20231226	144000	356213720	11610	11610	11610	11610	33
384	20231226	143900	355830590	11620	11630	11630	11620	170
385	20231226	143800	353854930	11630	11630	11630	11630	3
386	20231226	143700	353820040	11670	11670	11670	11670	0
387	20231226	143600	353820040	11670	11670	11670	11670	0
388	20231226	143500	353820040	11670	11670	11670	11670	0
389	20231226	143400	353820040	11670	11670	11670	11670	0
390	20231226	143300	353820040	11670	11670	11670	11670	0
391	20231226	143200	353820040	11670	11670	11670	11670	0
392	20231226	143100	353820040	11670	11670	11670	11670	201
393	20231226	143000	351474370	11670	11670	11670	11670	0
394	20231226	142900	351474370	11670	11670	11670	11670	9
395	20231226	142800	351369340	11620	11620	11620	11620	5
396	20231226	142700	351311240	11670	11670	11670	11670	0
397	20231226	142600	351311240	11670	11670	11670	11670	1
398	20231226	142500	351299570	11670	11670	11670	11670	0
399	20231226	142400	351299570	11670	11670	11670	11670	0
400	20231226	142300	351299570	11670	11670	11670	11670	0
401	20231226	142200	351299570	11670	11670	11670	11670	0
402	20231226	142100	351299570	11670	11670	11670	11670	100
403	20231226	142000	350132570	11670	11670	11670	11670	0
404	20231226	141900	350132570	11670	11670	11670	11670	0
405	20231226	141800	350132570	11670	11670	11670	11670	5
406	20231226	141700	350074220	11670	11670	11670	11670	0
407	20231226	141600	350074220	11670	11670	11670	11670	0
408	20231226	141500	350074220	11670	11670	11670	11670	0
409	20231226	141400	350074220	11670	11670	11670	11670	0
410	20231226	141300	350074220	11670	11670	11670	11670	0
411	20231226	141200	350074220	11670	11670	11670	11670	0
412	20231226	141100	350074220	11670	11670	11670	11670	0
413	20231226	141000	350074220	11670	11670	11670	11670	0
414	20231226	140900	350074220	11670	11670	11670	11670	0
415	20231226	140800	350074220	11670	11670	11670	11670	0
416	20231226	140700	350074220	11670	11670	11670	11670	0
417	20231226	140600	350074220	11670	11670	11670	11670	1
418	20231226	140500	350062550	11610	11610	11610	11610	5
419	20231226	140400	350004500	11600	11600	11620	11600	933
420	20231226	140300	339181610	11600	11620	11620	11600	985
421	20231226	140200	327751920	11620	11640	11640	11620	2556
422	20231226	140100	298027140	11650	11670	11670	11650	520
423	20231226	140000	291960490	11650	11650	11650	11650	0
424	20231226	135900	291960490	11650	11650	11650	11650	0
425	20231226	135800	291960490	11650	11650	11650	11650	0
426	20231226	135700	291960490	11650	11650	11650	11650	0
427	20231226	135600	291960490	11650	11650	11650	11650	0
428	20231226	135500	291960490	11650	11650	11650	11650	0
429	20231226	135400	291960490	11650	11650	11650	11650	0
430	20231226	135300	291960490	11650	11650	11650	11650	0
431	20231226	135200	291960490	11650	11650	11650	11650	0
432	20231226	135100	291960490	11650	11650	11650	11650	0
433	20231226	135000	291960490	11650	11650	11650	11650	0
434	20231226	134900	291960490	11650	11660	11660	11650	89
435	20231226	134800	290923450	11660	11660	11660	11660	0
436	20231226	134700	290923450	11660	11660	11660	11660	0
437	20231226	134600	290923450	11660	11660	11660	11660	0
438	20231226	134500	290923450	11660	11670	11670	11660	3
439	20231226	134400	290888450	11670	11670	11670	11670	10
440	20231226	134300	290771750	11660	11660	11660	11660	0
441	20231226	134200	290771750	11660	11670	11670	11660	31
442	20231226	134100	290410180	11670	11670	11670	11670	0
443	20231226	134000	290410180	11670	11670	11670	11670	3
444	20231226	133900	290375170	11670	11670	11670	11670	0
445	20231226	133800	290375170	11670	11670	11670	11670	0
446	20231226	133700	290375170	11670	11670	11670	11670	15
447	20231226	133600	290200120	11670	11670	11670	11670	10
448	20231226	133500	290083420	11670	11670	11670	11670	2
449	20231226	133400	290060080	11680	11680	11680	11680	50
450	20231226	133300	289476080	11680	11680	11680	11680	0
451	20231226	133200	289476080	11680	11680	11680	11680	16
452	20231226	133100	289289200	11700	11700	11700	11700	0
453	20231226	133000	289289200	11700	11700	11700	11700	0
454	20231226	132900	289289200	11700	11700	11700	11700	0
455	20231226	132800	289289200	11700	11700	11700	11700	0
456	20231226	132700	289289200	11700	11700	11700	11700	0
457	20231226	132600	289289200	11700	11700	11700	11700	0
458	20231226	132500	289289200	11700	11700	11700	11700	1
459	20231226	132400	289277500	11690	11690	11690	11690	5
460	20231226	132300	289219050	11700	11700	11700	11700	0
461	20231226	132200	289219050	11700	11700	11700	11700	0
462	20231226	132100	289219050	11700	11700	11700	11700	0
463	20231226	132000	289219050	11700	11700	11700	11700	168
464	20231226	131900	287253450	11700	11700	11700	11700	0
465	20231226	131800	287253450	11700	11700	11700	11700	0
466	20231226	131700	287253450	11700	11700	11700	11700	0
467	20231226	131600	287253450	11700	11700	11700	11700	0
468	20231226	131500	287253450	11700	11700	11700	11700	0
469	20231226	131400	287253450	11700	11700	11700	11700	0
470	20231226	131300	287253450	11700	11700	11700	11700	55
471	20231226	131200	286609950	11710	11710	11710	11710	0
472	20231226	131100	286609950	11710	11700	11710	11700	10
473	20231226	131000	286492900	11710	11710	11710	11710	0
474	20231226	130900	286492900	11710	11710	11710	11710	0
475	20231226	130800	286492900	11710	11710	11710	11710	0
476	20231226	130700	286492900	11710	11710	11710	11710	2
477	20231226	130600	286469480	11710	11710	11710	11710	0
478	20231226	130500	286469480	11710	11710	11710	11710	437
479	20231226	130400	281352210	11710	11710	11710	11710	0
480	20231226	130300	281352210	11710	11700	11710	11700	64
481	20231226	130200	280602910	11700	11640	11700	11640	2000
482	20231226	130100	257260110	11630	11630	11630	11630	0
483	20231226	130000	257260110	11630	11630	11630	11630	0
484	20231226	125900	257260110	11630	11630	11630	11630	0
485	20231226	125800	257260110	11630	11630	11630	11630	0
486	20231226	125700	257260110	11630	11630	11630	11630	8
487	20231226	125600	257167070	11630	11630	11630	11630	1233
488	20231226	125500	242827280	11630	11630	11630	11630	30
489	20231226	125400	242478380	11640	11640	11640	11640	0
490	20231226	125300	242478380	11640	11640	11640	11640	0
491	20231226	125200	242478380	11640	11640	11640	11640	0
492	20231226	125100	242478380	11640	11640	11640	11640	18
493	20231226	125000	242268860	11640	11640	11640	11640	2
494	20231226	124900	242245580	11640	11640	11640	11640	33
495	20231226	124800	241861460	11640	11640	11640	11640	0
496	20231226	124700	241861460	11640	11640	11640	11640	0
497	20231226	124600	241861460	11640	11640	11640	11640	0
498	20231226	124500	241861460	11640	11640	11640	11640	0
499	20231226	124400	241861460	11640	11640	11640	11640	101
500	20231226	124300	240685820	11640	11640	11640	11640	10
501	20231226	124200	240569420	11630	11630	11630	11630	0
502	20231226	124100	240569420	11630	11630	11630	11630	1
503	20231226	124000	240557790	11640	11640	11640	11640	200
504	20231226	123900	238229790	11640	11640	11640	11640	619
505	20231226	123800	231024630	11640	11650	11650	11640	53
506	20231226	123700	230407610	11640	11640	11640	11640	0
507	20231226	123600	230407610	11640	11640	11640	11640	0
508	20231226	123500	230407610	11640	11650	11650	11640	5
509	20231226	123400	230349400	11650	11650	11650	11650	0
510	20231226	123300	230349400	11650	11650	11650	11650	0
511	20231226	123200	230349400	11650	11650	11650	11650	72
512	20231226	123100	229510600	11650	11650	11650	11650	0
513	20231226	123000	229510600	11650	11650	11650	11650	0
514	20231226	122900	229510600	11650	11650	11650	11650	20
515	20231226	122800	229277600	11650	11650	11650	11650	3
516	20231226	122700	229242650	11650	11650	11650	11650	127
517	20231226	122600	227763100	11650	11650	11650	11650	22
518	20231226	122500	227506800	11670	11670	11670	11670	10
519	20231226	122400	227390100	11670	11670	11670	11670	100
520	20231226	122300	226223100	11670	11670	11670	11670	50
521	20231226	122200	225639600	11670	11660	11670	11660	452
522	20231226	122100	220365410	11660	11660	11660	11660	5
523	20231226	122000	220307110	11650	11650	11650	11650	2
524	20231226	121900	220283810	11640	11660	11660	11640	11
525	20231226	121800	220155570	11640	11640	11640	11640	0
526	20231226	121700	220155570	11640	11650	11650	11640	204
527	20231226	121600	217779950	11650	11660	11660	11650	204
528	20231226	121500	215403330	11650	11660	11660	11650	5
529	20231226	121400	215345050	11660	11660	11660	11660	1
530	20231226	121300	215333390	11650	11650	11650	11650	0
531	20231226	121200	215333390	11650	11650	11650	11650	5
532	20231226	121100	215275140	11640	11640	11640	11640	0
533	20231226	121000	215275140	11640	11640	11640	11640	0
534	20231226	120900	215275140	11640	11640	11640	11640	0
535	20231226	120800	215275140	11640	11640	11640	11640	0
536	20231226	120700	215275140	11640	11640	11640	11640	0
537	20231226	120600	215275140	11640	11640	11640	11640	0
538	20231226	120500	215275140	11640	11640	11640	11640	0
539	20231226	120400	215275140	11640	11640	11640	11640	0
540	20231226	120300	215275140	11640	11640	11640	11640	400
541	20231226	120200	210619140	11650	11650	11650	11650	1
542	20231226	120100	210607490	11660	11660	11660	11660	0
543	20231226	120000	210607490	11660	11660	11660	11660	182
544	20231226	115900	208485370	11660	11660	11660	11660	30
545	20231226	115800	208135570	11640	11640	11640	11640	0
546	20231226	115700	208135570	11640	11660	11660	11640	268
547	20231226	115600	205013940	11660	11660	11660	11660	60
548	20231226	115500	204314340	11650	11650	11650	11650	0
549	20231226	115400	204314340	11650	11650	11650	11650	0
550	20231226	115300	204314340	11650	11650	11650	11650	20
551	20231226	115200	204081340	11660	11660	11660	11660	0
552	20231226	115100	204081340	11660	11660	11660	11660	1
553	20231226	115000	204069680	11660	11660	11660	11660	35
554	20231226	114900	203661580	11660	11660	11660	11660	0
555	20231226	114800	203661580	11660	11660	11660	11660	2
556	20231226	114700	203638260	11660	11660	11660	11660	4
557	20231226	114600	203591620	11660	11660	11660	11660	0
558	20231226	114500	203591620	11660	11660	11660	11660	5
559	20231226	114400	203533320	11660	11660	11660	11660	0
560	20231226	114300	203533320	11660	11660	11660	11660	0
561	20231226	114200	203533320	11660	11660	11660	11660	0
562	20231226	114100	203533320	11660	11660	11660	11660	110
563	20231226	114000	202250720	11640	11640	11640	11640	0
564	20231226	113900	202250720	11640	11640	11640	11640	0
565	20231226	113800	202250720	11640	11640	11640	11640	0
566	20231226	113700	202250720	11640	11650	11650	11640	340
567	20231226	113600	198290940	11660	11660	11660	11660	1
568	20231226	113500	198279280	11660	11660	11660	11660	0
569	20231226	113400	198279280	11660	11660	11660	11660	4
570	20231226	113300	198232640	11660	11660	11660	11660	0
571	20231226	113200	198232640	11660	11660	11660	11660	0
572	20231226	113100	198232640	11660	11660	11660	11660	0
573	20231226	113000	198232640	11660	11660	11660	11660	0
574	20231226	112900	198232640	11660	11660	11660	11660	318
575	20231226	112800	194524760	11670	11670	11670	11670	0
576	20231226	112700	194524760	11670	11670	11670	11670	100
577	20231226	112600	193357760	11670	11670	11670	11670	0
578	20231226	112500	193357760	11670	11670	11670	11670	5
579	20231226	112400	193299410	11670	11660	11670	11660	327
580	20231226	112300	189485540	11670	11670	11670	11670	235
581	20231226	112200	186743090	11670	11680	11680	11670	432
582	20231226	112100	181698190	11680	11680	11680	11680	0
583	20231226	112000	181698190	11680	11680	11680	11680	0
584	20231226	111900	181698190	11680	11680	11680	11680	1
585	20231226	111800	181686510	11700	11700	11700	11700	10
586	20231226	111700	181569510	11680	11680	11680	11680	0
587	20231226	111600	181569510	11680	11680	11680	11680	157
588	20231226	111500	179735750	11690	11690	11690	11690	0
589	20231226	111400	179735750	11690	11690	11690	11690	0
590	20231226	111300	179735750	11690	11690	11690	11690	0
591	20231226	111200	179735750	11690	11690	11690	11690	131
592	20231226	111100	178204360	11700	11700	11700	11700	8
593	20231226	111000	178110760	11690	11690	11690	11690	0
594	20231226	110900	178110760	11690	11690	11690	11690	0
595	20231226	110800	178110760	11690	11690	11690	11690	0
596	20231226	110700	178110760	11690	11690	11690	11690	0
597	20231226	110600	178110760	11690	11690	11690	11690	1
598	20231226	110500	178099070	11690	11690	11690	11690	0
599	20231226	110400	178099070	11690	11690	11690	11690	19
600	20231226	110300	177876960	11680	11680	11680	11680	25
601	20231226	110200	177584960	11700	11700	11700	11700	0
602	20231226	110100	177584960	11700	11700	11700	11700	2
603	20231226	110000	177561560	11700	11700	11700	11700	1
604	20231226	105900	177549860	11670	11670	11670	11670	0
605	20231226	105800	177549860	11670	11670	11670	11670	0
606	20231226	105700	177549860	11670	11670	11670	11670	0
607	20231226	105600	177549860	11670	11670	11670	11670	65
608	20231226	105500	176791310	11670	11670	11670	11670	1
609	20231226	105400	176779640	11680	11690	11690	11680	339
610	20231226	105300	172820050	11690	11690	11690	11690	0
611	20231226	105200	172820050	11690	11690	11690	11690	0
612	20231226	105100	172820050	11690	11700	11700	11690	74
613	20231226	105000	171954960	11690	11690	11690	11690	0
614	20231226	104900	171954960	11690	11690	11690	11690	0
615	20231226	104800	171954960	11690	11700	11700	11690	300
616	20231226	104700	168447810	11700	11700	11700	11700	0
617	20231226	104600	168447810	11700	11700	11700	11700	5
618	20231226	104500	168389310	11700	11700	11700	11700	0
619	20231226	104400	168389310	11700	11700	11700	11700	0
620	20231226	104300	168389310	11700	11700	11700	11700	96
621	20231226	104200	167266110	11700	11700	11700	11700	0
622	20231226	104100	167266110	11700	11720	11720	11700	23
623	20231226	104000	166996980	11700	11700	11700	11700	0
624	20231226	103900	166996980	11700	11700	11700	11700	0
625	20231226	103800	166996980	11700	11700	11700	11700	0
626	20231226	103700	166996980	11700	11700	11700	11700	0
627	20231226	103600	166996980	11700	11700	11700	11700	0
628	20231226	103500	166996980	11700	11690	11700	11690	11
629	20231226	103400	166868370	11690	11690	11690	11690	0
630	20231226	103300	166868370	11690	11690	11690	11690	0
631	20231226	103200	166868370	11690	11690	11690	11690	0
632	20231226	103100	166868370	11690	11690	11690	11690	158
633	20231226	103000	165021350	11690	11700	11700	11690	741
634	20231226	102900	156358310	11690	11690	11690	11690	0
635	20231226	102800	156358310	11690	11690	11690	11690	0
636	20231226	102700	156358310	11690	11690	11690	11690	0
637	20231226	102600	156358310	11690	11720	11720	11690	3000
638	20231226	102500	121259870	11790	11790	11790	11790	0
639	20231226	102400	121259870	11790	11790	11790	11790	0
640	20231226	102300	121259870	11790	11790	11790	11790	0
641	20231226	102200	121259870	11790	11790	11790	11790	1
642	20231226	102100	121248080	11720	11720	11720	11720	0
643	20231226	102000	121248080	11720	11720	11720	11720	0
644	20231226	101900	121248080	11720	11790	11790	11720	31
645	20231226	101800	120884690	11710	11710	11710	11710	0
646	20231226	101700	120884690	11710	11710	11710	11710	0
647	20231226	101600	120884690	11710	11710	11710	11710	0
648	20231226	101500	120884690	11710	11710	11710	11710	0
649	20231226	101400	120884690	11710	11710	11710	11710	0
650	20231226	101300	120884690	11710	11710	11710	11710	0
651	20231226	101200	120884690	11710	11710	11710	11710	0
652	20231226	101100	120884690	11710	11710	11710	11710	0
653	20231226	101000	120884690	11710	11710	11710	11710	0
654	20231226	100900	120884690	11710	11730	11730	11710	210
655	20231226	100800	118425460	11730	11730	11730	11730	1
656	20231226	100700	118413730	11790	11790	11790	11790	23
657	20231226	100600	118142560	11800	11800	11800	11800	0
658	20231226	100500	118142560	11800	11800	11800	11800	0
659	20231226	100400	118142560	11800	11800	11800	11800	0
660	20231226	100300	118142560	11800	11800	11800	11800	0
661	20231226	100200	118142560	11800	11800	11800	11800	0
662	20231226	100100	118142560	11800	11800	11800	11800	0
663	20231226	100000	118142560	11800	11800	11800	11800	1
664	20231226	095900	118130760	11710	11710	11710	11710	0
665	20231226	095800	118130760	11710	11730	11730	11710	100
666	20231226	095700	116959260	11800	11800	11800	11800	0
667	20231226	095600	116959260	11800	11800	11800	11800	0
668	20231226	095500	116959260	11800	11800	11800	11800	100
669	20231226	095400	115779260	11810	11750	11810	11750	212
670	20231226	095300	113282070	11750	11750	11750	11750	510
671	20231226	095200	107289570	11710	11710	11710	11710	0
672	20231226	095100	107289570	11710	11710	11710	11710	2000
673	20231226	095000	83869570	11710	11710	11710	11710	0
674	20231226	094900	83869570	11710	11740	11740	11710	1034
675	20231226	094800	71752810	11730	11730	11730	11730	0
676	20231226	094700	71752810	11730	11730	11730	11730	0
677	20231226	094600	71752810	11730	11730	11730	11730	0
678	20231226	094500	71752810	11730	11780	11780	11730	1000
679	20231226	094400	60012210	11790	11790	11790	11790	123
680	20231226	094300	58562040	11790	11790	11790	11790	0
681	20231226	094200	58562040	11790	11790	11790	11790	1
682	20231226	094100	58550250	11790	11790	11790	11790	1
683	20231226	094000	58538460	11750	11750	11750	11750	0
684	20231226	093900	58538460	11750	11750	11750	11750	0
685	20231226	093800	58538460	11750	11750	11750	11750	450
686	20231226	093700	53250960	11750	11750	11750	11750	97
687	20231226	093600	52111210	11750	11750	11750	11750	0
688	20231226	093500	52111210	11750	11750	11750	11750	250
689	20231226	093400	49173710	11750	11750	11750	11750	0
690	20231226	093300	49173710	11750	11770	11770	11750	20
691	20231226	093200	48938550	11770	11770	11770	11770	0
692	20231226	093100	48938550	11770	11770	11770	11770	2
693	20231226	093000	48915010	11730	11730	11730	11730	0
694	20231226	092900	48915010	11730	11740	11740	11730	100
695	20231226	092800	47741950	11770	11770	11770	11770	6
696	20231226	092700	47671330	11770	11760	11770	11760	10
697	20231226	092600	47553690	11770	11770	11770	11770	0
698	20231226	092500	47553690	11770	11770	11770	11770	1
699	20231226	092400	47541920	11760	11760	11760	11760	0
700	20231226	092300	47541920	11760	11730	11760	11730	133
701	20231226	092200	45980330	11760	11760	11760	11760	0
702	20231226	092100	45980330	11760	11760	11760	11740	264
703	20231226	092000	42879420	11750	11750	11750	11750	0
704	20231226	091900	42879420	11750	11750	11750	11750	0
705	20231226	091800	42879420	11750	11750	11750	11750	85
706	20231226	091700	41880670	11740	11740	11740	11740	0
707	20231226	091600	41880670	11740	11740	11740	11740	2
708	20231226	091500	41857190	11740	11740	11740	11740	353
709	20231226	091400	37712970	11830	11740	11830	11740	3
710	20231226	091300	37677580	11740	11740	11740	11740	0
711	20231226	091200	37677580	11740	11750	11750	11740	168
712	20231226	091100	35703700	11740	11770	11770	11740	284
713	20231226	091000	32368750	11770	11770	11770	11770	0
714	20231226	090900	32368750	11770	11770	11770	11750	962
715	20231226	090800	21064590	11770	11770	11770	11770	0
716	20231226	090700	21064590	11770	11770	11770	11770	200
717	20231226	090600	18710590	11760	11830	11830	11760	436
718	20231226	090500	13578840	11750	11800	11800	11750	75
719	20231226	090400	12696380	11800	11800	11800	11800	41
720	20231226	090300	12212580	11790	11790	11790	11790	0
721	20231226	090200	12212580	11790	11820	11820	11750	629
722	20231226	090100	4798410	11840	11870	11870	11840	397
723	20231226	090000	94880	11860	11860	11860	11860	8