KissMeData/067010/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	194100	65057895	3585	3585	3585	3585	2502
3	20231226	194000	65057895	3585	3585	3585	3585	0
4	20231226	193900	65057895	3585	3585	3585	3585	0
5	20231226	193800	65057895	3585	3585	3585	3585	0
6	20231226	193700	65057895	3585	3585	3585	3585	0
7	20231226	193600	65057895	3585	3585	3585	3585	0
8	20231226	193500	65057895	3585	3585	3585	3585	0
9	20231226	193400	65057895	3585	3585	3585	3585	0
10	20231226	193300	65057895	3585	3585	3585	3585	0
11	20231226	193200	65057895	3585	3585	3585	3585	0
12	20231226	193100	65057895	3585	3585	3585	3585	0
13	20231226	193000	65057895	3585	3585	3585	3585	0
14	20231226	192900	65057895	3585	3585	3585	3585	0
15	20231226	192800	65057895	3585	3585	3585	3585	0
16	20231226	192700	65057895	3585	3585	3585	3585	0
17	20231226	192600	65057895	3585	3585	3585	3585	0
18	20231226	192500	65057895	3585	3585	3585	3585	0
19	20231226	192400	65057895	3585	3585	3585	3585	0
20	20231226	192300	65057895	3585	3585	3585	3585	0
21	20231226	192200	65057895	3585	3585	3585	3585	0
22	20231226	192100	65057895	3585	3585	3585	3585	0
23	20231226	192000	65057895	3585	3585	3585	3585	0
24	20231226	191900	65057895	3585	3585	3585	3585	0
25	20231226	191800	65057895	3585	3585	3585	3585	0
26	20231226	191700	65057895	3585	3585	3585	3585	0
27	20231226	191600	65057895	3585	3585	3585	3585	0
28	20231226	191500	65057895	3585	3585	3585	3585	0
29	20231226	191400	65057895	3585	3585	3585	3585	0
30	20231226	191300	65057895	3585	3585	3585	3585	0
31	20231226	191200	65057895	3585	3585	3585	3585	0
32	20231226	191100	65057895	3585	3585	3585	3585	2502
33	20231226	191000	65057895	3585	3585	3585	3585	0
34	20231226	190900	65057895	3585	3585	3585	3585	0
35	20231226	190800	65057895	3585	3585	3585	3585	0
36	20231226	190700	65057895	3585	3585	3585	3585	0
37	20231226	190600	65057895	3585	3585	3585	3585	0
38	20231226	190500	65057895	3585	3585	3585	3585	0
39	20231226	190400	65057895	3585	3585	3585	3585	0
40	20231226	190300	65057895	3585	3585	3585	3585	0
41	20231226	190200	65057895	3585	3585	3585	3585	0
42	20231226	190100	65057895	3585	3585	3585	3585	0
43	20231226	190000	65057895	3585	3585	3585	3585	0
44	20231226	185900	65057895	3585	3585	3585	3585	0
45	20231226	185800	65057895	3585	3585	3585	3585	0
46	20231226	185700	65057895	3585	3585	3585	3585	0
47	20231226	185600	65057895	3585	3585	3585	3585	0
48	20231226	185500	65057895	3585	3585	3585	3585	0
49	20231226	185400	65057895	3585	3585	3585	3585	0
50	20231226	185300	65057895	3585	3585	3585	3585	0
51	20231226	185200	65057895	3585	3585	3585	3585	0
52	20231226	185100	65057895	3585	3585	3585	3585	0
53	20231226	185000	65057895	3585	3585	3585	3585	0
54	20231226	184900	65057895	3585	3585	3585	3585	0
55	20231226	184800	65057895	3585	3585	3585	3585	0
56	20231226	184700	65057895	3585	3585	3585	3585	0
57	20231226	184600	65057895	3585	3585	3585	3585	0
58	20231226	184500	65057895	3585	3585	3585	3585	0
59	20231226	184400	65057895	3585	3585	3585	3585	0
60	20231226	184300	65057895	3585	3585	3585	3585	0
61	20231226	184200	65057895	3585	3585	3585	3585	0
62	20231226	184100	65057895	3585	3585	3585	3585	2502
63	20231226	184000	65057895	3585	3585	3585	3585	0
64	20231226	183900	65057895	3585	3585	3585	3585	0
65	20231226	183800	65057895	3585	3585	3585	3585	0
66	20231226	183700	65057895	3585	3585	3585	3585	0
67	20231226	183600	65057895	3585	3585	3585	3585	0
68	20231226	183500	65057895	3585	3585	3585	3585	0
69	20231226	183400	65057895	3585	3585	3585	3585	0
70	20231226	183300	65057895	3585	3585	3585	3585	0
71	20231226	183200	65057895	3585	3585	3585	3585	0
72	20231226	183100	65057895	3585	3585	3585	3585	0
73	20231226	183000	65057895	3585	3585	3585	3585	0
74	20231226	182900	65057895	3585	3585	3585	3585	0
75	20231226	182800	65057895	3585	3585	3585	3585	0
76	20231226	182700	65057895	3585	3585	3585	3585	0
77	20231226	182600	65057895	3585	3585	3585	3585	0
78	20231226	182500	65057895	3585	3585	3585	3585	0
79	20231226	182400	65057895	3585	3585	3585	3585	0
80	20231226	182300	65057895	3585	3585	3585	3585	0
81	20231226	182200	65057895	3585	3585	3585	3585	0
82	20231226	182100	65057895	3585	3585	3585	3585	0
83	20231226	182000	65057895	3585	3585	3585	3585	0
84	20231226	181900	65057895	3585	3585	3585	3585	0
85	20231226	181800	65057895	3585	3585	3585	3585	0
86	20231226	181700	65057895	3585	3585	3585	3585	0
87	20231226	181600	65057895	3585	3585	3585	3585	0
88	20231226	181500	65057895	3585	3585	3585	3585	0
89	20231226	181400	65057895	3585	3585	3585	3585	0
90	20231226	181300	65057895	3585	3585	3585	3585	0
91	20231226	181200	65057895	3585	3585	3585	3585	0
92	20231226	181100	65057895	3585	3585	3585	3585	2502
93	20231226	181000	65057895	3585	3585	3585	3585	0
94	20231226	180900	65057895	3585	3585	3585	3585	0
95	20231226	180800	65057895	3585	3585	3585	3585	0
96	20231226	180700	65057895	3585	3585	3585	3585	0
97	20231226	180600	65057895	3585	3585	3585	3585	0
98	20231226	180500	65057895	3585	3585	3585	3585	0
99	20231226	180400	65057895	3585	3585	3585	3585	0
100	20231226	180300	65057895	3585	3585	3585	3585	0
101	20231226	180200	65057895	3585	3585	3585	3585	0
102	20231226	180100	65057895	3585	3585	3585	3585	0
103	20231226	180000	65057895	3585	3585	3585	3585	0
104	20231226	175900	65057895	3585	3585	3585	3585	0
105	20231226	175800	65057895	3585	3585	3585	3585	0
106	20231226	175700	65057895	3585	3585	3585	3585	0
107	20231226	175600	65057895	3585	3585	3585	3585	0
108	20231226	175500	65057895	3585	3585	3585	3585	0
109	20231226	175400	65057895	3585	3585	3585	3585	0
110	20231226	175300	65057895	3585	3585	3585	3585	0
111	20231226	175200	65057895	3585	3585	3585	3585	0
112	20231226	175100	65057895	3585	3585	3585	3585	0
113	20231226	175000	65057895	3585	3585	3585	3585	0
114	20231226	174900	65057895	3585	3585	3585	3585	0
115	20231226	174800	65057895	3585	3585	3585	3585	0
116	20231226	174700	65057895	3585	3585	3585	3585	0
117	20231226	174600	65057895	3585	3585	3585	3585	0
118	20231226	174500	65057895	3585	3585	3585	3585	0
119	20231226	174400	65057895	3585	3585	3585	3585	0
120	20231226	174300	65057895	3585	3585	3585	3585	0
121	20231226	174200	65057895	3585	3585	3585	3585	0
122	20231226	174100	65057895	3585	3585	3585	3585	2502
123	20231226	174000	65057895	3585	3585	3585	3585	0
124	20231226	173900	65057895	3585	3585	3585	3585	0
125	20231226	173800	65057895	3585	3585	3585	3585	0
126	20231226	173700	65057895	3585	3585	3585	3585	0
127	20231226	173600	65057895	3585	3585	3585	3585	0
128	20231226	173500	65057895	3585	3585	3585	3585	0
129	20231226	173400	65057895	3585	3585	3585	3585	0
130	20231226	173300	65057895	3585	3585	3585	3585	0
131	20231226	173200	65057895	3585	3585	3585	3585	0
132	20231226	173100	65057895	3585	3585	3585	3585	0
133	20231226	173000	65057895	3585	3585	3585	3585	0
134	20231226	172900	65057895	3585	3585	3585	3585	0
135	20231226	172800	65057895	3585	3585	3585	3585	0
136	20231226	172700	65057895	3585	3585	3585	3585	0
137	20231226	172600	65057895	3585	3585	3585	3585	0
138	20231226	172500	65057895	3585	3585	3585	3585	0
139	20231226	172400	65057895	3585	3585	3585	3585	0
140	20231226	172300	65057895	3585	3585	3585	3585	0
141	20231226	172200	65057895	3585	3585	3585	3585	0
142	20231226	172100	65057895	3585	3585	3585	3585	0
143	20231226	172000	65057895	3585	3585	3585	3585	0
144	20231226	171900	65057895	3585	3585	3585	3585	0
145	20231226	171800	65057895	3585	3585	3585	3585	0
146	20231226	171700	65057895	3585	3585	3585	3585	0
147	20231226	171600	65057895	3585	3585	3585	3585	0
148	20231226	171500	65057895	3585	3585	3585	3585	0
149	20231226	171400	65057895	3585	3585	3585	3585	0
150	20231226	171300	65057895	3585	3585	3585	3585	0
151	20231226	171200	65057895	3585	3585	3585	3585	0
152	20231226	171100	65057895	3585	3585	3585	3585	2502
153	20231226	171000	65057895	3585	3585	3585	3585	0
154	20231226	170900	65057895	3585	3585	3585	3585	0
155	20231226	170800	65057895	3585	3585	3585	3585	0
156	20231226	170700	65057895	3585	3585	3585	3585	0
157	20231226	170600	65057895	3585	3585	3585	3585	0
158	20231226	170500	65057895	3585	3585	3585	3585	0
159	20231226	170400	65057895	3585	3585	3585	3585	0
160	20231226	170300	65057895	3585	3585	3585	3585	0
161	20231226	170200	65057895	3585	3585	3585	3585	0
162	20231226	170100	65057895	3585	3585	3585	3585	0
163	20231226	170000	65057895	3585	3585	3585	3585	0
164	20231226	165900	65057895	3585	3585	3585	3585	0
165	20231226	165800	65057895	3585	3585	3585	3585	0
166	20231226	165700	65057895	3585	3585	3585	3585	0
167	20231226	165600	65057895	3585	3585	3585	3585	0
168	20231226	165500	65057895	3585	3585	3585	3585	0
169	20231226	165400	65057895	3585	3585	3585	3585	0
170	20231226	165300	65057895	3585	3585	3585	3585	0
171	20231226	165200	65057895	3585	3585	3585	3585	0
172	20231226	165100	65057895	3585	3585	3585	3585	0
173	20231226	165000	65057895	3585	3585	3585	3585	0
174	20231226	164900	65057895	3585	3585	3585	3585	0
175	20231226	164800	65057895	3585	3585	3585	3585	0
176	20231226	164700	65057895	3585	3585	3585	3585	0
177	20231226	164600	65057895	3585	3585	3585	3585	0
178	20231226	164500	65057895	3585	3585	3585	3585	0
179	20231226	164400	65057895	3585	3585	3585	3585	0
180	20231226	164300	65057895	3585	3585	3585	3585	0
181	20231226	164200	65057895	3585	3585	3585	3585	0
182	20231226	164100	65057895	3585	3585	3585	3585	2502
183	20231226	164000	65057895	3585	3585	3585	3585	0
184	20231226	163900	65057895	3585	3585	3585	3585	0
185	20231226	163800	65057895	3585	3585	3585	3585	0
186	20231226	163700	65057895	3585	3585	3585	3585	0
187	20231226	163600	65057895	3585	3585	3585	3585	0
188	20231226	163500	65057895	3585	3585	3585	3585	0
189	20231226	163400	65057895	3585	3585	3585	3585	0
190	20231226	163300	65057895	3585	3585	3585	3585	0
191	20231226	163200	65057895	3585	3585	3585	3585	0
192	20231226	163100	65057895	3585	3585	3585	3585	0
193	20231226	163000	65057895	3585	3585	3585	3585	0
194	20231226	162900	65057895	3585	3585	3585	3585	0
195	20231226	162800	65057895	3585	3585	3585	3585	0
196	20231226	162700	65057895	3585	3585	3585	3585	0
197	20231226	162600	65057895	3585	3585	3585	3585	0
198	20231226	162500	65057895	3585	3585	3585	3585	0
199	20231226	162400	65057895	3585	3585	3585	3585	0
200	20231226	162300	65057895	3585	3585	3585	3585	0
201	20231226	162200	65057895	3585	3585	3585	3585	0
202	20231226	162100	65057895	3585	3585	3585	3585	0
203	20231226	162000	65057895	3585	3585	3585	3585	0
204	20231226	161900	65057895	3585	3585	3585	3585	0
205	20231226	161800	65057895	3585	3585	3585	3585	0
206	20231226	161700	65057895	3585	3585	3585	3585	0
207	20231226	161600	65057895	3585	3585	3585	3585	0
208	20231226	161500	65057895	3585	3585	3585	3585	0
209	20231226	161400	65057895	3585	3585	3585	3585	0
210	20231226	161300	65057895	3585	3585	3585	3585	0
211	20231226	161200	65057895	3585	3585	3585	3585	0
212	20231226	161100	65057895	3585	3585	3585	3585	2502
213	20231226	161000	65057895	3585	3585	3585	3585	0
214	20231226	160900	65057895	3585	3585	3585	3585	0
215	20231226	160800	65057895	3585	3585	3585	3585	0
216	20231226	160700	65057895	3585	3585	3585	3585	0
217	20231226	160600	65057895	3585	3585	3585	3585	0
218	20231226	160500	65057895	3585	3585	3585	3585	0
219	20231226	160400	65057895	3585	3585	3585	3585	0
220	20231226	160300	65057895	3585	3585	3585	3585	0
221	20231226	160200	65057895	3585	3585	3585	3585	0
222	20231226	160100	65057895	3585	3585	3585	3585	0
223	20231226	160000	65057895	3585	3585	3585	3585	0
224	20231226	155900	65057895	3585	3585	3585	3585	0
225	20231226	155800	65057895	3585	3585	3585	3585	0
226	20231226	155700	65057895	3585	3585	3585	3585	0
227	20231226	155600	65057895	3585	3585	3585	3585	0
228	20231226	155500	65057895	3585	3585	3585	3585	0
229	20231226	155400	65057895	3585	3585	3585	3585	0
230	20231226	155300	65057895	3585	3585	3585	3585	0
231	20231226	155200	65057895	3585	3585	3585	3585	0
232	20231226	155100	65057895	3585	3585	3585	3585	0
233	20231226	155000	65057895	3585	3585	3585	3585	0
234	20231226	154900	65057895	3585	3585	3585	3585	0
235	20231226	154800	65057895	3585	3585	3585	3585	0
236	20231226	154700	65057895	3585	3585	3585	3585	0
237	20231226	154600	65057895	3585	3585	3585	3585	0
238	20231226	154500	65057895	3585	3585	3585	3585	0
239	20231226	154400	65057895	3585	3585	3585	3585	0
240	20231226	154300	65057895	3585	3585	3585	3585	0
241	20231226	154200	65057895	3585	3585	3585	3585	0
242	20231226	154100	65057895	3585	3585	3585	3585	2502
243	20231226	154000	65057895	3585	3585	3585	3585	0
244	20231226	153900	65057895	3585	3585	3585	3585	0
245	20231226	153800	65057895	3585	3585	3585	3585	0
246	20231226	153700	65057895	3585	3585	3585	3585	0
247	20231226	153600	65057895	3585	3585	3585	3585	0
248	20231226	153500	65057895	3585	3585	3585	3585	0
249	20231226	153400	65057895	3585	3585	3585	3585	0
250	20231226	153300	65057895	3585	3585	3585	3585	0
251	20231226	153200	65057895	3585	3585	3585	3585	0
252	20231226	153100	65057895	3585	3585	3585	3585	0
253	20231226	153000	65057895	3585	3585	3585	3585	2502
254	20231226	152900	56088225	3585	3585	3585	3585	0
255	20231226	152800	56088225	3585	3585	3585	3585	0
256	20231226	152700	56088225	3585	3585	3585	3585	0
257	20231226	152600	56088225	3585	3585	3585	3585	0
258	20231226	152500	56088225	3585	3585	3585	3585	0
259	20231226	152400	56088225	3585	3585	3585	3585	0
260	20231226	152300	56088225	3585	3585	3585	3585	0
261	20231226	152200	56088225	3585	3585	3585	3585	0
262	20231226	152100	56088225	3585	3585	3585	3585	0
263	20231226	152000	56088225	3585	3585	3585	3585	0
264	20231226	151900	56088225	3585	3585	3585	3585	0
265	20231226	151800	56088225	3585	3585	3585	3585	0
266	20231226	151700	56088225	3585	3585	3585	3585	1
267	20231226	151600	56084640	3560	3560	3560	3560	0
268	20231226	151500	56084640	3560	3560	3560	3560	0
269	20231226	151400	56084640	3560	3570	3570	3560	154
270	20231226	151300	55535490	3585	3585	3585	3585	38
271	20231226	151200	55399260	3585	3585	3585	3585	0
272	20231226	151100	55399260	3585	3585	3585	3585	0
273	20231226	151000	55399260	3585	3585	3585	3585	0
274	20231226	150900	55399260	3585	3585	3585	3585	16
275	20231226	150800	55341900	3585	3585	3585	3585	0
276	20231226	150700	55341900	3585	3585	3585	3585	0
277	20231226	150600	55341900	3585	3585	3585	3585	0
278	20231226	150500	55341900	3585	3585	3585	3585	0
279	20231226	150400	55341900	3585	3585	3585	3585	0
280	20231226	150300	55341900	3585	3585	3585	3585	0
281	20231226	150200	55341900	3585	3585	3585	3585	0
282	20231226	150100	55341900	3585	3585	3585	3585	0
283	20231226	150000	55341900	3585	3585	3585	3585	0
284	20231226	145900	55341900	3585	3585	3585	3585	278
285	20231226	145800	54345270	3585	3585	3585	3585	0
286	20231226	145700	54345270	3585	3585	3585	3585	0
287	20231226	145600	54345270	3585	3585	3585	3585	0
288	20231226	145500	54345270	3585	3585	3585	3585	0
289	20231226	145400	54345270	3585	3585	3585	3585	0
290	20231226	145300	54345270	3585	3585	3585	3585	0
291	20231226	145200	54345270	3585	3585	3585	3585	0
292	20231226	145100	54345270	3585	3585	3585	3585	155
293	20231226	145000	53789595	3585	3585	3585	3585	0
294	20231226	144900	53789595	3585	3585	3585	3585	0
295	20231226	144800	53789595	3585	3585	3585	3585	0
296	20231226	144700	53789595	3585	3585	3585	3585	0
297	20231226	144600	53789595	3585	3585	3585	3585	0
298	20231226	144500	53789595	3585	3585	3585	3585	0
299	20231226	144400	53789595	3585	3575	3585	3570	329
300	20231226	144300	52614900	3575	3575	3575	3575	0
301	20231226	144200	52614900	3575	3575	3575	3575	0
302	20231226	144100	52614900	3575	3575	3575	3575	0
303	20231226	144000	52614900	3575	3570	3575	3570	276
304	20231226	143900	51628630	3570	3570	3570	3570	0
305	20231226	143800	51628630	3570	3570	3570	3570	88
306	20231226	143700	51314470	3570	3570	3570	3570	0
307	20231226	143600	51314470	3570	3570	3570	3570	0
308	20231226	143500	51314470	3570	3570	3570	3570	0
309	20231226	143400	51314470	3570	3570	3570	3570	23
310	20231226	143300	51232360	3570	3570	3570	3570	0
311	20231226	143200	51232360	3570	3570	3570	3570	0
312	20231226	143100	51232360	3570	3570	3570	3570	0
313	20231226	143000	51232360	3570	3570	3570	3570	0
314	20231226	142900	51232360	3570	3570	3570	3570	0
315	20231226	142800	51232360	3570	3570	3570	3570	0
316	20231226	142700	51232360	3570	3570	3570	3570	0
317	20231226	142600	51232360	3570	3570	3570	3570	0
318	20231226	142500	51232360	3570	3570	3570	3570	0
319	20231226	142400	51232360	3570	3570	3570	3570	0
320	20231226	142300	51232360	3570	3570	3570	3570	0
321	20231226	142200	51232360	3570	3570	3570	3570	0
322	20231226	142100	51232360	3570	3570	3570	3570	0
323	20231226	142000	51232360	3570	3570	3570	3570	0
324	20231226	141900	51232360	3570	3570	3570	3570	4
325	20231226	141800	51218080	3570	3570	3570	3570	1
326	20231226	141700	51214510	3570	3570	3570	3570	4
327	20231226	141600	51200230	3575	3575	3575	3575	0
328	20231226	141500	51200230	3575	3575	3575	3575	4
329	20231226	141400	51185930	3575	3575	3575	3575	0
330	20231226	141300	51185930	3575	3575	3575	3575	4
331	20231226	141200	51171630	3575	3575	3575	3575	0
332	20231226	141100	51171630	3575	3575	3575	3575	5
333	20231226	141000	51153755	3575	3575	3575	3575	276
334	20231226	140900	50167055	3575	3575	3575	3575	5
335	20231226	140800	50149180	3575	3575	3575	3575	0
336	20231226	140700	50149180	3575	3575	3575	3575	5
337	20231226	140600	50131305	3575	3575	3575	3575	0
338	20231226	140500	50131305	3575	3575	3575	3575	5
339	20231226	140400	50113430	3575	3575	3575	3575	0
340	20231226	140300	50113430	3575	3575	3575	3575	0
341	20231226	140200	50113430	3575	3565	3575	3565	68
342	20231226	140100	49871000	3565	3565	3565	3565	0
343	20231226	140000	49871000	3565	3565	3565	3565	0
344	20231226	135900	49871000	3565	3565	3565	3565	100
345	20231226	135800	49514500	3565	3565	3565	3565	100
346	20231226	135700	49158000	3565	3565	3565	3565	0
347	20231226	135600	49158000	3565	3565	3565	3565	200
348	20231226	135500	48445000	3565	3565	3565	3565	0
349	20231226	135400	48445000	3565	3565	3565	3565	100
350	20231226	135300	48088500	3565	3565	3565	3565	200
351	20231226	135200	47375500	3565	3570	3570	3565	419
352	20231226	135100	45880150	3575	3575	3575	3575	0
353	20231226	135000	45880150	3575	3575	3575	3575	0
354	20231226	134900	45880150	3575	3575	3575	3575	0
355	20231226	134800	45880150	3575	3575	3575	3575	1
356	20231226	134700	45876575	3570	3570	3570	3570	0
357	20231226	134600	45876575	3570	3570	3570	3570	0
358	20231226	134500	45876575	3570	3570	3570	3570	0
359	20231226	134400	45876575	3570	3570	3570	3570	10
360	20231226	134300	45840875	3575	3575	3575	3575	1
361	20231226	134200	45837300	3575	3575	3575	3575	0
362	20231226	134100	45837300	3575	3575	3575	3575	0
363	20231226	134000	45837300	3575	3575	3575	3575	276
364	20231226	133900	44850600	3570	3570	3570	3570	0
365	20231226	133800	44850600	3570	3570	3570	3570	24
366	20231226	133700	44764920	3570	3570	3570	3570	0
367	20231226	133600	44764920	3570	3570	3570	3570	0
368	20231226	133500	44764920	3570	3570	3570	3570	0
369	20231226	133400	44764920	3570	3570	3570	3570	0
370	20231226	133300	44764920	3570	3570	3570	3570	19
371	20231226	133200	44697090	3570	3570	3570	3570	0
372	20231226	133100	44697090	3570	3570	3570	3570	0
373	20231226	133000	44697090	3570	3570	3570	3570	0
374	20231226	132900	44697090	3570	3570	3570	3570	0
375	20231226	132800	44697090	3570	3570	3570	3570	0
376	20231226	132700	44697090	3570	3570	3570	3570	6
377	20231226	132600	44675670	3575	3575	3575	3575	0
378	20231226	132500	44675670	3575	3575	3575	3575	0
379	20231226	132400	44675670	3575	3575	3575	3575	0
380	20231226	132300	44675670	3575	3575	3575	3575	0
381	20231226	132200	44675670	3575	3575	3575	3575	0
382	20231226	132100	44675670	3575	3575	3575	3575	0
383	20231226	132000	44675670	3575	3575	3575	3575	0
384	20231226	131900	44675670	3575	3575	3575	3575	0
385	20231226	131800	44675670	3575	3575	3575	3575	0
386	20231226	131700	44675670	3575	3575	3575	3575	0
387	20231226	131600	44675670	3575	3575	3575	3575	0
388	20231226	131500	44675670	3575	3575	3575	3575	0
389	20231226	131400	44675670	3575	3575	3575	3575	0
390	20231226	131300	44675670	3575	3575	3575	3575	0
391	20231226	131200	44675670	3575	3575	3575	3575	0
392	20231226	131100	44675670	3575	3575	3575	3575	0
393	20231226	131000	44675670	3575	3560	3575	3560	276
394	20231226	130900	43691650	3560	3560	3560	3560	0
395	20231226	130800	43691650	3560	3560	3560	3560	10
396	20231226	130700	43656050	3560	3560	3560	3560	0
397	20231226	130600	43656050	3560	3560	3560	3560	0
398	20231226	130500	43656050	3560	3560	3560	3560	0
399	20231226	130400	43656050	3560	3560	3560	3560	0
400	20231226	130300	43656050	3560	3560	3560	3560	0
401	20231226	130200	43656050	3560	3560	3560	3560	6
402	20231226	130100	43634690	3560	3560	3560	3560	0
403	20231226	130000	43634690	3560	3560	3560	3560	177
404	20231226	125900	43004570	3560	3560	3560	3560	0
405	20231226	125800	43004570	3560	3560	3560	3560	1
406	20231226	125700	43001010	3565	3565	3565	3565	0
407	20231226	125600	43001010	3565	3565	3565	3565	0
408	20231226	125500	43001010	3565	3565	3565	3565	0
409	20231226	125400	43001010	3565	3565	3565	3565	0
410	20231226	125300	43001010	3565	3565	3565	3565	19
411	20231226	125200	42933275	3565	3565	3565	3565	0
412	20231226	125100	42933275	3565	3565	3565	3565	4
413	20231226	125000	42919015	3560	3560	3560	3560	0
414	20231226	124900	42919015	3560	3560	3560	3560	0
415	20231226	124800	42919015	3560	3560	3560	3560	166
416	20231226	124700	42328055	3560	3560	3560	3560	0
417	20231226	124600	42328055	3560	3560	3560	3560	0
418	20231226	124500	42328055	3560	3560	3560	3560	0
419	20231226	124400	42328055	3560	3560	3560	3560	1983
420	20231226	124300	35268575	3560	3560	3560	3560	0
421	20231226	124200	35268575	3560	3560	3560	3560	11
422	20231226	124100	35229415	3560	3560	3560	3560	30
423	20231226	124000	35122615	3560	3560	3560	3560	299
424	20231226	123900	34058175	3560	3560	3560	3560	2
425	20231226	123800	34051055	3560	3560	3560	3560	1
426	20231226	123700	34047495	3560	3560	3560	3560	6
427	20231226	123600	34026135	3560	3555	3560	3555	84
428	20231226	123500	33727505	3550	3550	3550	3550	0
429	20231226	123400	33727505	3550	3550	3550	3550	0
430	20231226	123300	33727505	3550	3550	3550	3550	3
431	20231226	123200	33716855	3550	3550	3550	3550	7
432	20231226	123100	33692005	3550	3550	3550	3550	0
433	20231226	123000	33692005	3550	3550	3550	3550	0
434	20231226	122900	33692005	3550	3550	3550	3550	0
435	20231226	122800	33692005	3550	3550	3550	3550	0
436	20231226	122700	33692005	3550	3550	3550	3550	12
437	20231226	122600	33649405	3550	3550	3550	3550	0
438	20231226	122500	33649405	3550	3550	3550	3550	0
439	20231226	122400	33649405	3550	3550	3550	3550	0
440	20231226	122300	33649405	3550	3550	3550	3550	0
441	20231226	122200	33649405	3550	3550	3550	3550	0
442	20231226	122100	33649405	3550	3550	3550	3550	0
443	20231226	122000	33649405	3550	3550	3550	3550	0
444	20231226	121900	33649405	3550	3550	3550	3550	0
445	20231226	121800	33649405	3550	3550	3550	3550	0
446	20231226	121700	33649405	3550	3550	3550	3550	0
447	20231226	121600	33649405	3550	3550	3550	3550	0
448	20231226	121500	33649405	3550	3550	3550	3550	0
449	20231226	121400	33649405	3550	3550	3550	3550	0
450	20231226	121300	33649405	3550	3550	3550	3550	3
451	20231226	121200	33638755	3550	3550	3550	3550	6
452	20231226	121100	33617455	3550	3550	3550	3550	0
453	20231226	121000	33617455	3550	3550	3550	3550	0
454	20231226	120900	33617455	3550	3550	3550	3550	23
455	20231226	120800	33535805	3550	3550	3550	3550	33
456	20231226	120700	33418655	3550	3550	3550	3550	0
457	20231226	120600	33418655	3550	3550	3550	3550	0
458	20231226	120500	33418655	3550	3550	3550	3550	1
459	20231226	120400	33415105	3545	3545	3545	3545	0
460	20231226	120300	33415105	3545	3545	3545	3545	12
461	20231226	120200	33372565	3545	3545	3545	3545	0
462	20231226	120100	33372565	3545	3545	3545	3545	0
463	20231226	120000	33372565	3545	3545	3545	3545	0
464	20231226	115900	33372565	3545	3545	3545	3545	0
465	20231226	115800	33372565	3545	3545	3545	3545	0
466	20231226	115700	33372565	3545	3545	3545	3545	0
467	20231226	115600	33372565	3545	3545	3545	3545	0
468	20231226	115500	33372565	3545	3545	3545	3545	1
469	20231226	115400	33369020	3535	3535	3535	3535	0
470	20231226	115300	33369020	3535	3535	3535	3535	0
471	20231226	115200	33369020	3535	3535	3535	3535	0
472	20231226	115100	33369020	3535	3535	3535	3535	617
473	20231226	115000	31187925	3535	3535	3535	3535	0
474	20231226	114900	31187925	3535	3535	3535	3535	0
475	20231226	114800	31187925	3535	3535	3535	3535	0
476	20231226	114700	31187925	3535	3535	3535	3535	7
477	20231226	114600	31163180	3535	3535	3535	3535	67
478	20231226	114500	30926335	3535	3535	3535	3535	0
479	20231226	114400	30926335	3535	3535	3535	3535	0
480	20231226	114300	30926335	3535	3535	3535	3535	0
481	20231226	114200	30926335	3535	3535	3535	3535	14
482	20231226	114100	30876845	3535	3535	3535	3535	0
483	20231226	114000	30876845	3535	3535	3535	3535	5
484	20231226	113900	30859170	3535	3535	3535	3535	0
485	20231226	113800	30859170	3535	3535	3535	3535	0
486	20231226	113700	30859170	3535	3535	3535	3535	0
487	20231226	113600	30859170	3535	3535	3535	3535	24
488	20231226	113500	30774330	3535	3535	3535	3535	0
489	20231226	113400	30774330	3535	3535	3535	3535	0
490	20231226	113300	30774330	3535	3535	3535	3535	0
491	20231226	113200	30774330	3535	3535	3535	3535	5
492	20231226	113100	30756655	3535	3535	3535	3535	0
493	20231226	113000	30756655	3535	3535	3535	3535	269
494	20231226	112900	29805740	3545	3545	3545	3545	0
495	20231226	112800	29805740	3545	3545	3545	3545	0
496	20231226	112700	29805740	3545	3545	3545	3545	0
497	20231226	112600	29805740	3545	3545	3545	3545	0
498	20231226	112500	29805740	3545	3545	3545	3545	0
499	20231226	112400	29805740	3545	3545	3545	3545	19
500	20231226	112300	29738385	3545	3545	3545	3545	0
501	20231226	112200	29738385	3545	3545	3545	3545	7
502	20231226	112100	29713570	3525	3525	3525	3525	0
503	20231226	112000	29713570	3525	3525	3525	3525	0
504	20231226	111900	29713570	3525	3525	3525	3525	6
505	20231226	111800	29692420	3550	3550	3550	3550	5
506	20231226	111700	29674670	3550	3550	3550	3550	0
507	20231226	111600	29674670	3550	3550	3550	3550	6
508	20231226	111500	29653370	3520	3545	3550	3520	170
509	20231226	111400	29050355	3545	3545	3545	3545	0
510	20231226	111300	29050355	3545	3545	3545	3545	0
511	20231226	111200	29050355	3545	3545	3545	3545	0
512	20231226	111100	29050355	3545	3545	3545	3545	0
513	20231226	111000	29050355	3545	3545	3545	3545	0
514	20231226	110900	29050355	3545	3545	3545	3545	0
515	20231226	110800	29050355	3545	3545	3545	3545	6
516	20231226	110700	29029085	3545	3545	3545	3545	0
517	20231226	110600	29029085	3545	3545	3545	3545	0
518	20231226	110500	29029085	3545	3545	3545	3545	0
519	20231226	110400	29029085	3545	3545	3545	3545	0
520	20231226	110300	29029085	3545	3545	3545	3545	0
521	20231226	110200	29029085	3545	3545	3545	3545	0
522	20231226	110100	29029085	3545	3545	3545	3545	0
523	20231226	110000	29029085	3545	3545	3545	3545	6
524	20231226	105900	29007815	3545	3545	3545	3545	0
525	20231226	105800	29007815	3545	3545	3545	3545	0
526	20231226	105700	29007815	3545	3545	3545	3545	7
527	20231226	105600	28983000	3545	3545	3545	3545	1
528	20231226	105500	28979455	3520	3520	3520	3520	0
529	20231226	105400	28979455	3520	3520	3520	3520	0
530	20231226	105300	28979455	3520	3520	3520	3520	0
531	20231226	105200	28979455	3520	3550	3550	3520	11
532	20231226	105100	28940555	3520	3520	3520	3520	0
533	20231226	105000	28940555	3520	3520	3520	3520	35
534	20231226	104900	28817355	3550	3550	3550	3550	0
535	20231226	104800	28817355	3550	3550	3550	3550	0
536	20231226	104700	28817355	3550	3550	3550	3550	0
537	20231226	104600	28817355	3550	3550	3550	3550	0
538	20231226	104500	28817355	3550	3550	3550	3550	0
539	20231226	104400	28817355	3550	3545	3550	3545	6
540	20231226	104300	28796080	3545	3545	3545	3545	0
541	20231226	104200	28796080	3545	3545	3545	3545	0
542	20231226	104100	28796080	3545	3545	3545	3545	0
543	20231226	104000	28796080	3545	3545	3545	3545	0
544	20231226	103900	28796080	3545	3545	3545	3545	0
545	20231226	103800	28796080	3545	3545	3545	3545	0
546	20231226	103700	28796080	3545	3545	3545	3545	0
547	20231226	103600	28796080	3545	3545	3545	3545	6
548	20231226	103500	28774810	3520	3520	3520	3520	0
549	20231226	103400	28774810	3520	3520	3520	3520	200
550	20231226	103300	28070810	3550	3550	3550	3550	0
551	20231226	103200	28070810	3550	3550	3550	3550	7
552	20231226	103100	28045960	3550	3550	3550	3550	0
553	20231226	103000	28045960	3550	3550	3550	3550	0
554	20231226	102900	28045960	3550	3550	3550	3550	0
555	20231226	102800	28045960	3550	3520	3550	3520	10
556	20231226	102700	28010580	3550	3550	3550	3550	5
557	20231226	102600	27992830	3520	3555	3555	3520	44
558	20231226	102500	27836795	3555	3555	3555	3555	0
559	20231226	102400	27836795	3555	3555	3555	3555	0
560	20231226	102300	27836795	3555	3555	3555	3555	0
561	20231226	102200	27836795	3555	3555	3555	3555	0
562	20231226	102100	27836795	3555	3555	3555	3555	0
563	20231226	102000	27836795	3555	3555	3555	3555	6
564	20231226	101900	27815465	3555	3555	3555	3555	0
565	20231226	101800	27815465	3555	3555	3555	3555	0
566	20231226	101700	27815465	3555	3555	3555	3555	0
567	20231226	101600	27815465	3555	3555	3555	3555	0
568	20231226	101500	27815465	3555	3555	3555	3555	0
569	20231226	101400	27815465	3555	3555	3555	3555	0
570	20231226	101300	27815465	3555	3555	3555	3555	0
571	20231226	101200	27815465	3555	3555	3555	3555	6
572	20231226	101100	27794135	3520	3520	3520	3520	773
573	20231226	101000	25073175	3515	3515	3515	3515	0
574	20231226	100900	25073175	3515	3515	3515	3515	50
575	20231226	100800	24897425	3525	3525	3525	3525	0
576	20231226	100700	24897425	3525	3525	3525	3525	7
577	20231226	100600	24872750	3525	3525	3525	3525	0
578	20231226	100500	24872750	3525	3525	3525	3525	0
579	20231226	100400	24872750	3525	3525	3525	3525	6
580	20231226	100300	24851600	3525	3525	3525	3525	0
581	20231226	100200	24851600	3525	3525	3525	3525	0
582	20231226	100100	24851600	3525	3525	3525	3525	0
583	20231226	100000	24851600	3525	3525	3525	3525	0
584	20231226	095900	24851600	3525	3520	3525	3520	23
585	20231226	095800	24770550	3520	3520	3520	3520	5
586	20231226	095700	24752950	3525	3525	3525	3525	0
587	20231226	095600	24752950	3525	3525	3525	3525	6
588	20231226	095500	24731800	3525	3525	3525	3525	7
589	20231226	095400	24707125	3525	3525	3525	3525	156
590	20231226	095300	24157225	3525	3525	3525	3525	0
591	20231226	095200	24157225	3525	3525	3525	3525	354
592	20231226	095100	22909375	3525	3525	3525	3525	2
593	20231226	095000	22902325	3555	3555	3555	3555	0
594	20231226	094900	22902325	3555	3555	3555	3555	3
595	20231226	094800	22891660	3555	3555	3555	3555	6
596	20231226	094700	22870330	3555	3555	3555	3555	2
597	20231226	094600	22863220	3555	3555	3555	3555	19
598	20231226	094500	22795675	3555	3555	3555	3555	0
599	20231226	094400	22795675	3555	3555	3555	3555	2
600	20231226	094300	22788565	3555	3555	3555	3555	23
601	20231226	094200	22706800	3555	3555	3555	3555	1
602	20231226	094100	22703245	3555	3555	3555	3555	0
603	20231226	094000	22703245	3555	3550	3555	3550	41
604	20231226	093900	22557555	3550	3550	3550	3550	0
605	20231226	093800	22557555	3550	3550	3550	3550	0
606	20231226	093700	22557555	3550	3550	3550	3550	0
607	20231226	093600	22557555	3550	3550	3550	3550	12
608	20231226	093500	22514955	3550	3550	3550	3550	0
609	20231226	093400	22514955	3550	3550	3550	3550	0
610	20231226	093300	22514955	3550	3550	3550	3550	0
611	20231226	093200	22514955	3550	3550	3550	3550	6
612	20231226	093100	22493655	3550	3550	3550	3550	0
613	20231226	093000	22493655	3550	3550	3550	3550	0
614	20231226	092900	22493655	3550	3550	3550	3550	1
615	20231226	092800	22490105	3525	3525	3525	3525	0
616	20231226	092700	22490105	3525	3525	3525	3525	0
617	20231226	092600	22490105	3525	3525	3525	3525	0
618	20231226	092500	22490105	3525	3525	3525	3525	9
619	20231226	092400	22458380	3525	3525	3525	3525	6
620	20231226	092300	22437230	3510	3510	3510	3510	0
621	20231226	092200	22437230	3510	3510	3510	3510	0
622	20231226	092100	22437230	3510	3510	3510	3510	0
623	20231226	092000	22437230	3510	3510	3510	3510	160
624	20231226	091900	21875630	3525	3525	3525	3525	294
625	20231226	091800	20839280	3525	3525	3525	3525	0
626	20231226	091700	20839280	3525	3525	3525	3525	4
627	20231226	091600	20825180	3525	3525	3525	3525	0
628	20231226	091500	20825180	3525	3525	3525	3525	0
629	20231226	091400	20825180	3525	3525	3525	3525	0
630	20231226	091300	20825180	3525	3505	3525	3505	201
631	20231226	091200	20120655	3505	3530	3530	3505	1429
632	20231226	091100	15093030	3570	3570	3570	3570	0
633	20231226	091000	15093030	3570	3570	3570	3570	0
634	20231226	090900	15093030	3570	3570	3570	3570	0
635	20231226	090800	15093030	3570	3570	3570	3570	0
636	20231226	090700	15093030	3570	3570	3570	3570	0
637	20231226	090600	15093030	3570	3570	3570	3570	1
638	20231226	090500	15089460	3530	3535	3535	3530	80
639	20231226	090400	14807035	3535	3570	3570	3535	34
640	20231226	090300	14686810	3570	3570	3570	3570	0
641	20231226	090200	14686810	3570	3570	3570	3570	4
642	20231226	090100	14672530	3570	3575	3575	3570	5
643	20231226	090000	14654675	3570	3550	3570	3550	4127