KissMeData/214420/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	203400	190107480	4150	4150	4150	4150	908
3	20231226	203300	190107480	4150	4150	4150	4150	0
4	20231226	203200	190107480	4150	4150	4150	4150	0
5	20231226	203100	190107480	4150	4150	4150	4150	0
6	20231226	203000	190107480	4150	4150	4150	4150	0
7	20231226	202900	190107480	4150	4150	4150	4150	0
8	20231226	202800	190107480	4150	4150	4150	4150	0
9	20231226	202700	190107480	4150	4150	4150	4150	0
10	20231226	202600	190107480	4150	4150	4150	4150	0
11	20231226	202500	190107480	4150	4150	4150	4150	0
12	20231226	202400	190107480	4150	4150	4150	4150	0
13	20231226	202300	190107480	4150	4150	4150	4150	0
14	20231226	202200	190107480	4150	4150	4150	4150	0
15	20231226	202100	190107480	4150	4150	4150	4150	0
16	20231226	202000	190107480	4150	4150	4150	4150	0
17	20231226	201900	190107480	4150	4150	4150	4150	0
18	20231226	201800	190107480	4150	4150	4150	4150	0
19	20231226	201700	190107480	4150	4150	4150	4150	0
20	20231226	201600	190107480	4150	4150	4150	4150	0
21	20231226	201500	190107480	4150	4150	4150	4150	0
22	20231226	201400	190107480	4150	4150	4150	4150	0
23	20231226	201300	190107480	4150	4150	4150	4150	0
24	20231226	201200	190107480	4150	4150	4150	4150	0
25	20231226	201100	190107480	4150	4150	4150	4150	0
26	20231226	201000	190107480	4150	4150	4150	4150	0
27	20231226	200900	190107480	4150	4150	4150	4150	0
28	20231226	200800	190107480	4150	4150	4150	4150	0
29	20231226	200700	190107480	4150	4150	4150	4150	0
30	20231226	200600	190107480	4150	4150	4150	4150	0
31	20231226	200500	190107480	4150	4150	4150	4150	0
32	20231226	200400	190107480	4150	4150	4150	4150	908
33	20231226	200300	190107480	4150	4150	4150	4150	0
34	20231226	200200	190107480	4150	4150	4150	4150	0
35	20231226	200100	190107480	4150	4150	4150	4150	0
36	20231226	200000	190107480	4150	4150	4150	4150	0
37	20231226	195900	190107480	4150	4150	4150	4150	0
38	20231226	195800	190107480	4150	4150	4150	4150	0
39	20231226	195700	190107480	4150	4150	4150	4150	0
40	20231226	195600	190107480	4150	4150	4150	4150	0
41	20231226	195500	190107480	4150	4150	4150	4150	0
42	20231226	195400	190107480	4150	4150	4150	4150	0
43	20231226	195300	190107480	4150	4150	4150	4150	0
44	20231226	195200	190107480	4150	4150	4150	4150	0
45	20231226	195100	190107480	4150	4150	4150	4150	0
46	20231226	195000	190107480	4150	4150	4150	4150	0
47	20231226	194900	190107480	4150	4150	4150	4150	0
48	20231226	194800	190107480	4150	4150	4150	4150	0
49	20231226	194700	190107480	4150	4150	4150	4150	0
50	20231226	194600	190107480	4150	4150	4150	4150	0
51	20231226	194500	190107480	4150	4150	4150	4150	0
52	20231226	194400	190107480	4150	4150	4150	4150	0
53	20231226	194300	190107480	4150	4150	4150	4150	0
54	20231226	194200	190107480	4150	4150	4150	4150	0
55	20231226	194100	190107480	4150	4150	4150	4150	0
56	20231226	194000	190107480	4150	4150	4150	4150	0
57	20231226	193900	190107480	4150	4150	4150	4150	0
58	20231226	193800	190107480	4150	4150	4150	4150	0
59	20231226	193700	190107480	4150	4150	4150	4150	0
60	20231226	193600	190107480	4150	4150	4150	4150	0
61	20231226	193500	190107480	4150	4150	4150	4150	0
62	20231226	193400	190107480	4150	4150	4150	4150	908
63	20231226	193300	190107480	4150	4150	4150	4150	0
64	20231226	193200	190107480	4150	4150	4150	4150	0
65	20231226	193100	190107480	4150	4150	4150	4150	0
66	20231226	193000	190107480	4150	4150	4150	4150	0
67	20231226	192900	190107480	4150	4150	4150	4150	0
68	20231226	192800	190107480	4150	4150	4150	4150	0
69	20231226	192700	190107480	4150	4150	4150	4150	0
70	20231226	192600	190107480	4150	4150	4150	4150	0
71	20231226	192500	190107480	4150	4150	4150	4150	0
72	20231226	192400	190107480	4150	4150	4150	4150	0
73	20231226	192300	190107480	4150	4150	4150	4150	0
74	20231226	192200	190107480	4150	4150	4150	4150	0
75	20231226	192100	190107480	4150	4150	4150	4150	0
76	20231226	192000	190107480	4150	4150	4150	4150	0
77	20231226	191900	190107480	4150	4150	4150	4150	0
78	20231226	191800	190107480	4150	4150	4150	4150	0
79	20231226	191700	190107480	4150	4150	4150	4150	0
80	20231226	191600	190107480	4150	4150	4150	4150	0
81	20231226	191500	190107480	4150	4150	4150	4150	0
82	20231226	191400	190107480	4150	4150	4150	4150	0
83	20231226	191300	190107480	4150	4150	4150	4150	0
84	20231226	191200	190107480	4150	4150	4150	4150	0
85	20231226	191100	190107480	4150	4150	4150	4150	0
86	20231226	191000	190107480	4150	4150	4150	4150	0
87	20231226	190900	190107480	4150	4150	4150	4150	0
88	20231226	190800	190107480	4150	4150	4150	4150	0
89	20231226	190700	190107480	4150	4150	4150	4150	0
90	20231226	190600	190107480	4150	4150	4150	4150	0
91	20231226	190500	190107480	4150	4150	4150	4150	0
92	20231226	190400	190107480	4150	4150	4150	4150	908
93	20231226	190300	190107480	4150	4150	4150	4150	0
94	20231226	190200	190107480	4150	4150	4150	4150	0
95	20231226	190100	190107480	4150	4150	4150	4150	0
96	20231226	190000	190107480	4150	4150	4150	4150	0
97	20231226	185900	190107480	4150	4150	4150	4150	0
98	20231226	185800	190107480	4150	4150	4150	4150	0
99	20231226	185700	190107480	4150	4150	4150	4150	0
100	20231226	185600	190107480	4150	4150	4150	4150	0
101	20231226	185500	190107480	4150	4150	4150	4150	0
102	20231226	185400	190107480	4150	4150	4150	4150	0
103	20231226	185300	190107480	4150	4150	4150	4150	0
104	20231226	185200	190107480	4150	4150	4150	4150	0
105	20231226	185100	190107480	4150	4150	4150	4150	0
106	20231226	185000	190107480	4150	4150	4150	4150	0
107	20231226	184900	190107480	4150	4150	4150	4150	0
108	20231226	184800	190107480	4150	4150	4150	4150	0
109	20231226	184700	190107480	4150	4150	4150	4150	0
110	20231226	184600	190107480	4150	4150	4150	4150	0
111	20231226	184500	190107480	4150	4150	4150	4150	0
112	20231226	184400	190107480	4150	4150	4150	4150	0
113	20231226	184300	190107480	4150	4150	4150	4150	0
114	20231226	184200	190107480	4150	4150	4150	4150	0
115	20231226	184100	190107480	4150	4150	4150	4150	0
116	20231226	184000	190107480	4150	4150	4150	4150	0
117	20231226	183900	190107480	4150	4150	4150	4150	0
118	20231226	183800	190107480	4150	4150	4150	4150	0
119	20231226	183700	190107480	4150	4150	4150	4150	0
120	20231226	183600	190107480	4150	4150	4150	4150	0
121	20231226	183500	190107480	4150	4150	4150	4150	0
122	20231226	183400	190107480	4150	4150	4150	4150	908
123	20231226	183300	190107480	4150	4150	4150	4150	0
124	20231226	183200	190107480	4150	4150	4150	4150	0
125	20231226	183100	190107480	4150	4150	4150	4150	0
126	20231226	183000	190107480	4150	4150	4150	4150	0
127	20231226	182900	190107480	4150	4150	4150	4150	0
128	20231226	182800	190107480	4150	4150	4150	4150	0
129	20231226	182700	190107480	4150	4150	4150	4150	0
130	20231226	182600	190107480	4150	4150	4150	4150	0
131	20231226	182500	190107480	4150	4150	4150	4150	0
132	20231226	182400	190107480	4150	4150	4150	4150	0
133	20231226	182300	190107480	4150	4150	4150	4150	0
134	20231226	182200	190107480	4150	4150	4150	4150	0
135	20231226	182100	190107480	4150	4150	4150	4150	0
136	20231226	182000	190107480	4150	4150	4150	4150	0
137	20231226	181900	190107480	4150	4150	4150	4150	0
138	20231226	181800	190107480	4150	4150	4150	4150	0
139	20231226	181700	190107480	4150	4150	4150	4150	0
140	20231226	181600	190107480	4150	4150	4150	4150	0
141	20231226	181500	190107480	4150	4150	4150	4150	0
142	20231226	181400	190107480	4150	4150	4150	4150	0
143	20231226	181300	190107480	4150	4150	4150	4150	0
144	20231226	181200	190107480	4150	4150	4150	4150	0
145	20231226	181100	190107480	4150	4150	4150	4150	0
146	20231226	181000	190107480	4150	4150	4150	4150	0
147	20231226	180900	190107480	4150	4150	4150	4150	0
148	20231226	180800	190107480	4150	4150	4150	4150	0
149	20231226	180700	190107480	4150	4150	4150	4150	0
150	20231226	180600	190107480	4150	4150	4150	4150	0
151	20231226	180500	190107480	4150	4150	4150	4150	0
152	20231226	180400	190107480	4150	4150	4150	4150	908
153	20231226	180300	190107480	4150	4150	4150	4150	0
154	20231226	180200	190107480	4150	4150	4150	4150	0
155	20231226	180100	190107480	4150	4150	4150	4150	0
156	20231226	180000	190107480	4150	4150	4150	4150	0
157	20231226	175900	190107480	4150	4150	4150	4150	0
158	20231226	175800	190107480	4150	4150	4150	4150	0
159	20231226	175700	190107480	4150	4150	4150	4150	0
160	20231226	175600	190107480	4150	4150	4150	4150	0
161	20231226	175500	190107480	4150	4150	4150	4150	0
162	20231226	175400	190107480	4150	4150	4150	4150	0
163	20231226	175300	190107480	4150	4150	4150	4150	0
164	20231226	175200	190107480	4150	4150	4150	4150	0
165	20231226	175100	190107480	4150	4150	4150	4150	0
166	20231226	175000	190107480	4150	4150	4150	4150	0
167	20231226	174900	190107480	4150	4150	4150	4150	0
168	20231226	174800	190107480	4150	4150	4150	4150	0
169	20231226	174700	190107480	4150	4150	4150	4150	0
170	20231226	174600	190107480	4150	4150	4150	4150	0
171	20231226	174500	190107480	4150	4150	4150	4150	0
172	20231226	174400	190107480	4150	4150	4150	4150	0
173	20231226	174300	190107480	4150	4150	4150	4150	0
174	20231226	174200	190107480	4150	4150	4150	4150	0
175	20231226	174100	190107480	4150	4150	4150	4150	0
176	20231226	174000	190107480	4150	4150	4150	4150	0
177	20231226	173900	190107480	4150	4150	4150	4150	0
178	20231226	173800	190107480	4150	4150	4150	4150	0
179	20231226	173700	190107480	4150	4150	4150	4150	0
180	20231226	173600	190107480	4150	4150	4150	4150	0
181	20231226	173500	190107480	4150	4150	4150	4150	0
182	20231226	173400	190107480	4150	4150	4150	4150	908
183	20231226	173300	190107480	4150	4150	4150	4150	0
184	20231226	173200	190107480	4150	4150	4150	4150	0
185	20231226	173100	190107480	4150	4150	4150	4150	0
186	20231226	173000	190107480	4150	4150	4150	4150	0
187	20231226	172900	190107480	4150	4150	4150	4150	0
188	20231226	172800	190107480	4150	4150	4150	4150	0
189	20231226	172700	190107480	4150	4150	4150	4150	0
190	20231226	172600	190107480	4150	4150	4150	4150	0
191	20231226	172500	190107480	4150	4150	4150	4150	0
192	20231226	172400	190107480	4150	4150	4150	4150	0
193	20231226	172300	190107480	4150	4150	4150	4150	0
194	20231226	172200	190107480	4150	4150	4150	4150	0
195	20231226	172100	190107480	4150	4150	4150	4150	0
196	20231226	172000	190107480	4150	4150	4150	4150	0
197	20231226	171900	190107480	4150	4150	4150	4150	0
198	20231226	171800	190107480	4150	4150	4150	4150	0
199	20231226	171700	190107480	4150	4150	4150	4150	0
200	20231226	171600	190107480	4150	4150	4150	4150	0
201	20231226	171500	190107480	4150	4150	4150	4150	0
202	20231226	171400	190107480	4150	4150	4150	4150	0
203	20231226	171300	190107480	4150	4150	4150	4150	0
204	20231226	171200	190107480	4150	4150	4150	4150	0
205	20231226	171100	190107480	4150	4150	4150	4150	0
206	20231226	171000	190107480	4150	4150	4150	4150	0
207	20231226	170900	190107480	4150	4150	4150	4150	0
208	20231226	170800	190107480	4150	4150	4150	4150	0
209	20231226	170700	190107480	4150	4150	4150	4150	0
210	20231226	170600	190107480	4150	4150	4150	4150	0
211	20231226	170500	190107480	4150	4150	4150	4150	0
212	20231226	170400	190107480	4150	4150	4150	4150	908
213	20231226	170300	190107480	4150	4150	4150	4150	0
214	20231226	170200	190107480	4150	4150	4150	4150	0
215	20231226	170100	190107480	4150	4150	4150	4150	0
216	20231226	170000	190107480	4150	4150	4150	4150	0
217	20231226	165900	190107480	4150	4150	4150	4150	0
218	20231226	165800	190107480	4150	4150	4150	4150	0
219	20231226	165700	190107480	4150	4150	4150	4150	0
220	20231226	165600	190107480	4150	4150	4150	4150	0
221	20231226	165500	190107480	4150	4150	4150	4150	0
222	20231226	165400	190107480	4150	4150	4150	4150	0
223	20231226	165300	190107480	4150	4150	4150	4150	0
224	20231226	165200	190107480	4150	4150	4150	4150	0
225	20231226	165100	190107480	4150	4150	4150	4150	0
226	20231226	165000	190107480	4150	4150	4150	4150	0
227	20231226	164900	190107480	4150	4150	4150	4150	0
228	20231226	164800	190107480	4150	4150	4150	4150	0
229	20231226	164700	190107480	4150	4150	4150	4150	0
230	20231226	164600	190107480	4150	4150	4150	4150	0
231	20231226	164500	190107480	4150	4150	4150	4150	0
232	20231226	164400	190107480	4150	4150	4150	4150	0
233	20231226	164300	190107480	4150	4150	4150	4150	0
234	20231226	164200	190107480	4150	4150	4150	4150	0
235	20231226	164100	190107480	4150	4150	4150	4150	0
236	20231226	164000	190107480	4150	4150	4150	4150	0
237	20231226	163900	190107480	4150	4150	4150	4150	0
238	20231226	163800	190107480	4150	4150	4150	4150	0
239	20231226	163700	190107480	4150	4150	4150	4150	0
240	20231226	163600	190107480	4150	4150	4150	4150	0
241	20231226	163500	190107480	4150	4150	4150	4150	0
242	20231226	163400	190107480	4150	4150	4150	4150	908
243	20231226	163300	190107480	4150	4150	4150	4150	0
244	20231226	163200	190107480	4150	4150	4150	4150	0
245	20231226	163100	190107480	4150	4150	4150	4150	0
246	20231226	163000	190107480	4150	4150	4150	4150	0
247	20231226	162900	190107480	4150	4150	4150	4150	0
248	20231226	162800	190107480	4150	4150	4150	4150	0
249	20231226	162700	190107480	4150	4150	4150	4150	0
250	20231226	162600	190107480	4150	4150	4150	4150	0
251	20231226	162500	190107480	4150	4150	4150	4150	0
252	20231226	162400	190107480	4150	4150	4150	4150	0
253	20231226	162300	190107480	4150	4150	4150	4150	0
254	20231226	162200	190107480	4150	4150	4150	4150	0
255	20231226	162100	190107480	4150	4150	4150	4150	0
256	20231226	162000	190107480	4150	4150	4150	4150	0
257	20231226	161900	190107480	4150	4150	4150	4150	0
258	20231226	161800	190107480	4150	4150	4150	4150	0
259	20231226	161700	190107480	4150	4150	4150	4150	0
260	20231226	161600	190107480	4150	4150	4150	4150	0
261	20231226	161500	190107480	4150	4150	4150	4150	0
262	20231226	161400	190107480	4150	4150	4150	4150	0
263	20231226	161300	190107480	4150	4150	4150	4150	0
264	20231226	161200	190107480	4150	4150	4150	4150	0
265	20231226	161100	190107480	4150	4150	4150	4150	0
266	20231226	161000	190107480	4150	4150	4150	4150	0
267	20231226	160900	190107480	4150	4150	4150	4150	0
268	20231226	160800	190107480	4150	4150	4150	4150	0
269	20231226	160700	190107480	4150	4150	4150	4150	0
270	20231226	160600	190107480	4150	4150	4150	4150	0
271	20231226	160500	190107480	4150	4150	4150	4150	0
272	20231226	160400	190107480	4150	4150	4150	4150	908
273	20231226	160300	190107480	4150	4150	4150	4150	0
274	20231226	160200	190107480	4150	4150	4150	4150	0
275	20231226	160100	190107480	4150	4150	4150	4150	0
276	20231226	160000	190107480	4150	4150	4150	4150	0
277	20231226	155900	190107480	4150	4150	4150	4150	0
278	20231226	155800	190107480	4150	4150	4150	4150	0
279	20231226	155700	190107480	4150	4150	4150	4150	0
280	20231226	155600	190107480	4150	4150	4150	4150	0
281	20231226	155500	190107480	4150	4150	4150	4150	0
282	20231226	155400	190107480	4150	4150	4150	4150	0
283	20231226	155300	190107480	4150	4150	4150	4150	0
284	20231226	155200	190107480	4150	4150	4150	4150	0
285	20231226	155100	190107480	4150	4150	4150	4150	0
286	20231226	155000	190107480	4150	4150	4150	4150	0
287	20231226	154900	190107480	4150	4150	4150	4150	0
288	20231226	154800	190107480	4150	4150	4150	4150	0
289	20231226	154700	190107480	4150	4150	4150	4150	0
290	20231226	154600	190107480	4150	4150	4150	4150	0
291	20231226	154500	190107480	4150	4150	4150	4150	0
292	20231226	154400	190107480	4150	4150	4150	4150	0
293	20231226	154300	190107480	4150	4150	4150	4150	0
294	20231226	154200	190107480	4150	4150	4150	4150	0
295	20231226	154100	190107480	4150	4150	4150	4150	0
296	20231226	154000	190107480	4150	4150	4150	4150	0
297	20231226	153900	190107480	4150	4150	4150	4150	0
298	20231226	153800	190107480	4150	4150	4150	4150	0
299	20231226	153700	190107480	4150	4150	4150	4150	0
300	20231226	153600	190107480	4150	4150	4150	4150	0
301	20231226	153500	190107480	4150	4150	4150	4150	0
302	20231226	153400	190107480	4150	4150	4150	4150	908
303	20231226	153300	190107480	4150	4150	4150	4150	0
304	20231226	153200	190107480	4150	4150	4150	4150	0
305	20231226	153100	190107480	4150	4150	4150	4150	0
306	20231226	153000	190107480	4150	4150	4150	4150	908
307	20231226	152900	186339280	4160	4160	4160	4160	0
308	20231226	152800	186339280	4160	4160	4160	4160	0
309	20231226	152700	186339280	4160	4160	4160	4160	0
310	20231226	152600	186339280	4160	4160	4160	4160	0
311	20231226	152500	186339280	4160	4160	4160	4160	0
312	20231226	152400	186339280	4160	4160	4160	4160	0
313	20231226	152300	186339280	4160	4160	4160	4160	0
314	20231226	152200	186339280	4160	4160	4160	4160	0
315	20231226	152100	186339280	4160	4160	4160	4160	0
316	20231226	152000	186339280	4160	4160	4160	4160	0
317	20231226	151900	186339280	4160	4150	4160	4150	4
318	20231226	151800	186322670	4150	4150	4150	4150	64
319	20231226	151700	186057070	4160	4155	4160	4155	336
320	20231226	151600	184660985	4150	4150	4155	4150	887
321	20231226	151500	180979920	4155	4155	4155	4155	5
322	20231226	151400	180959145	4155	4155	4155	4155	48
323	20231226	151300	180759705	4155	4155	4155	4155	223
324	20231226	151200	179833140	4155	4155	4155	4155	25
325	20231226	151100	179729265	4155	4155	4155	4155	125
326	20231226	151000	179209890	4155	4155	4155	4155	436
327	20231226	150900	177398310	4160	4160	4160	4160	100
328	20231226	150800	176982310	4160	4160	4160	4160	0
329	20231226	150700	176982310	4160	4160	4160	4160	60
330	20231226	150600	176732710	4160	4160	4160	4160	0
331	20231226	150500	176732710	4160	4160	4160	4160	0
332	20231226	150400	176732710	4160	4160	4160	4160	50
333	20231226	150300	176524710	4160	4160	4160	4160	100
334	20231226	150200	176108710	4160	4160	4160	4160	313
335	20231226	150100	174806630	4160	4160	4160	4160	10
336	20231226	150000	174765030	4155	4155	4155	4150	639
337	20231226	145900	172111850	4160	4155	4160	4155	2
338	20231226	145800	172103535	4155	4155	4155	4155	0
339	20231226	145700	172103535	4155	4155	4155	4155	0
340	20231226	145600	172103535	4155	4155	4155	4155	1158
341	20231226	145500	167292045	4160	4160	4160	4160	0
342	20231226	145400	167292045	4160	4160	4160	4160	0
343	20231226	145300	167292045	4160	4155	4160	4155	273
344	20231226	145200	166157115	4160	4160	4160	4155	228
345	20231226	145100	165209165	4160	4160	4160	4160	0
346	20231226	145000	165209165	4160	4160	4160	4160	0
347	20231226	144900	165209165	4160	4160	4160	4160	0
348	20231226	144800	165209165	4160	4160	4160	4160	1
349	20231226	144700	165205005	4175	4175	4175	4175	0
350	20231226	144600	165205005	4175	4175	4175	4175	0
351	20231226	144500	165205005	4175	4175	4175	4175	0
352	20231226	144400	165205005	4175	4175	4175	4175	0
353	20231226	144300	165205005	4175	4175	4175	4175	2
354	20231226	144200	165196655	4175	4175	4175	4175	0
355	20231226	144100	165196655	4175	4175	4175	4175	0
356	20231226	144000	165196655	4175	4175	4175	4175	0
357	20231226	143900	165196655	4175	4175	4175	4175	2
358	20231226	143800	165188305	4175	4175	4175	4175	0
359	20231226	143700	165188305	4175	4175	4175	4175	1
360	20231226	143600	165184130	4175	4175	4175	4175	0
361	20231226	143500	165184130	4175	4175	4175	4175	0
362	20231226	143400	165184130	4175	4175	4175	4175	0
363	20231226	143300	165184130	4175	4175	4175	4175	0
364	20231226	143200	165184130	4175	4175	4175	4175	0
365	20231226	143100	165184130	4175	4175	4175	4175	0
366	20231226	143000	165184130	4175	4175	4175	4175	0
367	20231226	142900	165184130	4175	4175	4175	4175	9
368	20231226	142800	165146555	4175	4155	4175	4155	73
369	20231226	142700	164843220	4155	4155	4155	4155	0
370	20231226	142600	164843220	4155	4155	4155	4155	0
371	20231226	142500	164843220	4155	4155	4155	4155	0
372	20231226	142400	164843220	4155	4155	4155	4155	0
373	20231226	142300	164843220	4155	4160	4160	4155	801
374	20231226	142200	161515005	4155	4155	4155	4155	0
375	20231226	142100	161515005	4155	4155	4155	4155	0
376	20231226	142000	161515005	4155	4155	4155	4155	0
377	20231226	141900	161515005	4155	4155	4155	4155	0
378	20231226	141800	161515005	4155	4155	4155	4155	0
379	20231226	141700	161515005	4155	4155	4155	4155	0
380	20231226	141600	161515005	4155	4155	4155	4155	0
381	20231226	141500	161515005	4155	4155	4155	4155	0
382	20231226	141400	161515005	4155	4155	4155	4155	0
383	20231226	141300	161515005	4155	4155	4155	4155	0
384	20231226	141200	161515005	4155	4155	4155	4155	0
385	20231226	141100	161515005	4155	4160	4160	4155	385
386	20231226	141000	159915325	4160	4160	4160	4160	0
387	20231226	140900	159915325	4160	4160	4160	4160	0
388	20231226	140800	159915325	4160	4160	4160	4160	431
389	20231226	140700	158122365	4160	4160	4160	4160	100
390	20231226	140600	157706365	4155	4155	4155	4155	0
391	20231226	140500	157706365	4155	4155	4155	4155	0
392	20231226	140400	157706365	4155	4155	4155	4155	0
393	20231226	140300	157706365	4155	4155	4155	4155	0
394	20231226	140200	157706365	4155	4155	4155	4155	0
395	20231226	140100	157706365	4155	4155	4155	4155	0
396	20231226	140000	157706365	4155	4155	4155	4155	0
397	20231226	135900	157706365	4155	4155	4155	4155	0
398	20231226	135800	157706365	4155	4155	4155	4155	0
399	20231226	135700	157706365	4155	4155	4155	4155	0
400	20231226	135600	157706365	4155	4155	4155	4155	0
401	20231226	135500	157706365	4155	4155	4155	4155	0
402	20231226	135400	157706365	4155	4155	4155	4155	2
403	20231226	135300	157698055	4155	4155	4155	4155	8
404	20231226	135200	157664815	4155	4155	4155	4155	0
405	20231226	135100	157664815	4155	4155	4155	4155	942
406	20231226	135000	153750805	4150	4150	4150	4150	0
407	20231226	134900	153750805	4150	4155	4155	4150	500
408	20231226	134800	151675695	4155	4155	4155	4155	0
409	20231226	134700	151675695	4155	4155	4155	4155	0
410	20231226	134600	151675695	4155	4155	4155	4155	0
411	20231226	134500	151675695	4155	4180	4180	4155	501
412	20231226	134400	149593680	4180	4180	4180	4180	0
413	20231226	134300	149593680	4180	4180	4180	4180	0
414	20231226	134200	149593680	4180	4180	4180	4180	0
415	20231226	134100	149593680	4180	4180	4180	4180	0
416	20231226	134000	149593680	4180	4180	4180	4180	0
417	20231226	133900	149593680	4180	4180	4180	4180	0
418	20231226	133800	149593680	4180	4180	4180	4180	15
419	20231226	133700	149530980	4180	4180	4180	4180	1
420	20231226	133600	149526800	4180	4180	4180	4180	0
421	20231226	133500	149526800	4180	4180	4180	4180	0
422	20231226	133400	149526800	4180	4180	4180	4180	0
423	20231226	133300	149526800	4180	4180	4180	4180	3
424	20231226	133200	149514260	4180	4180	4180	4180	0
425	20231226	133100	149514260	4180	4180	4180	4180	0
426	20231226	133000	149514260	4180	4180	4180	4180	2
427	20231226	132900	149505900	4180	4180	4180	4180	0
428	20231226	132800	149505900	4180	4180	4180	4180	0
429	20231226	132700	149505900	4180	4180	4180	4180	0
430	20231226	132600	149505900	4180	4180	4180	4180	0
431	20231226	132500	149505900	4180	4180	4180	4180	0
432	20231226	132400	149505900	4180	4180	4180	4180	0
433	20231226	132300	149505900	4180	4180	4180	4180	0
434	20231226	132200	149505900	4180	4180	4180	4180	5
435	20231226	132100	149485000	4180	4155	4180	4150	567
436	20231226	132000	147131770	4155	4155	4155	4155	0
437	20231226	131900	147131770	4155	4155	4155	4155	0
438	20231226	131800	147131770	4155	4155	4155	4155	6000
439	20231226	131700	122201770	4155	4155	4155	4155	0
440	20231226	131600	122201770	4155	4175	4175	4155	6187
441	20231226	131500	96468410	4180	4180	4180	4180	0
442	20231226	131400	96468410	4180	4180	4180	4180	0
443	20231226	131300	96468410	4180	4180	4180	4180	0
444	20231226	131200	96468410	4180	4180	4180	4180	0
445	20231226	131100	96468410	4180	4175	4180	4175	2
446	20231226	131000	96460055	4175	4175	4175	4175	189
447	20231226	130900	95670980	4185	4185	4185	4185	0
448	20231226	130800	95670980	4185	4185	4185	4185	0
449	20231226	130700	95670980	4185	4185	4185	4185	0
450	20231226	130600	95670980	4185	4185	4185	4185	0
451	20231226	130500	95670980	4185	4185	4185	4185	0
452	20231226	130400	95670980	4185	4185	4185	4185	0
453	20231226	130300	95670980	4185	4185	4185	4185	0
454	20231226	130200	95670980	4185	4185	4185	4185	0
455	20231226	130100	95670980	4185	4185	4185	4185	0
456	20231226	130000	95670980	4185	4185	4185	4185	0
457	20231226	125900	95670980	4185	4185	4185	4185	24
458	20231226	125800	95570540	4185	4185	4185	4185	1
459	20231226	125700	95566355	4180	4180	4180	4180	300
460	20231226	125600	94312355	4180	4180	4180	4180	0
461	20231226	125500	94312355	4180	4180	4180	4180	1
462	20231226	125400	94308175	4175	4175	4175	4175	0
463	20231226	125300	94308175	4175	4175	4175	4175	0
464	20231226	125200	94308175	4175	4175	4175	4175	57
465	20231226	125100	94070200	4175	4175	4175	4175	0
466	20231226	125000	94070200	4175	4175	4175	4175	0
467	20231226	124900	94070200	4175	4175	4175	4175	150
468	20231226	124800	93443950	4175	4175	4175	4175	0
469	20231226	124700	93443950	4175	4175	4175	4175	5
470	20231226	124600	93423075	4170	4170	4170	4170	85
471	20231226	124500	93068625	4170	4170	4170	4170	0
472	20231226	124400	93068625	4170	4170	4170	4170	80
473	20231226	124300	92735025	4170	4170	4170	4170	0
474	20231226	124200	92735025	4170	4170	4170	4170	3
475	20231226	124100	92722515	4170	4170	4170	4170	0
476	20231226	124000	92722515	4170	4170	4170	4170	728
477	20231226	123900	89686755	4165	4165	4165	4165	0
478	20231226	123800	89686755	4165	4165	4165	4165	0
479	20231226	123700	89686755	4165	4165	4165	4165	0
480	20231226	123600	89686755	4165	4165	4165	4165	0
481	20231226	123500	89686755	4165	4165	4165	4165	0
482	20231226	123400	89686755	4165	4175	4175	4165	379
483	20231226	123300	88107530	4175	4175	4175	4175	0
484	20231226	123200	88107530	4175	4175	4175	4175	0
485	20231226	123100	88107530	4175	4175	4175	4175	0
486	20231226	123000	88107530	4175	4175	4175	4175	0
487	20231226	122900	88107530	4175	4175	4175	4175	0
488	20231226	122800	88107530	4175	4175	4175	4175	0
489	20231226	122700	88107530	4175	4175	4175	4175	16
490	20231226	122600	88040730	4180	4180	4180	4180	0
491	20231226	122500	88040730	4180	4180	4180	4180	0
492	20231226	122400	88040730	4180	4180	4180	4180	1
493	20231226	122300	88036550	4185	4185	4185	4185	0
494	20231226	122200	88036550	4185	4185	4185	4185	0
495	20231226	122100	88036550	4185	4185	4185	4185	0
496	20231226	122000	88036550	4185	4185	4185	4185	0
497	20231226	121900	88036550	4185	4185	4185	4185	0
498	20231226	121800	88036550	4185	4185	4185	4185	0
499	20231226	121700	88036550	4185	4185	4185	4185	0
500	20231226	121600	88036550	4185	4185	4185	4185	0
501	20231226	121500	88036550	4185	4185	4185	4185	0
502	20231226	121400	88036550	4185	4185	4185	4185	0
503	20231226	121300	88036550	4185	4185	4185	4185	0
504	20231226	121200	88036550	4185	4185	4185	4185	0
505	20231226	121100	88036550	4185	4185	4185	4185	0
506	20231226	121000	88036550	4185	4185	4185	4185	0
507	20231226	120900	88036550	4185	4185	4185	4185	0
508	20231226	120800	88036550	4185	4185	4185	4185	1
509	20231226	120700	88032365	4165	4165	4165	4165	1
510	20231226	120600	88028200	4165	4165	4165	4165	4
511	20231226	120500	88011540	4160	4160	4160	4160	0
512	20231226	120400	88011540	4160	4175	4175	4160	3196
513	20231226	120300	74715580	4185	4185	4185	4185	0
514	20231226	120200	74715580	4185	4185	4185	4185	0
515	20231226	120100	74715580	4185	4185	4185	4185	0
516	20231226	120000	74715580	4185	4185	4185	4185	0
517	20231226	115900	74715580	4185	4185	4185	4185	0
518	20231226	115800	74715580	4185	4185	4185	4185	0
519	20231226	115700	74715580	4185	4185	4185	4185	0
520	20231226	115600	74715580	4185	4185	4185	4185	0
521	20231226	115500	74715580	4185	4185	4185	4185	0
522	20231226	115400	74715580	4185	4185	4185	4185	0
523	20231226	115300	74715580	4185	4185	4185	4185	260
524	20231226	115200	73627480	4190	4190	4190	4190	1
525	20231226	115100	73623290	4165	4180	4180	4165	1000
526	20231226	115000	69457855	4180	4180	4180	4180	0
527	20231226	114900	69457855	4180	4180	4180	4180	1
528	20231226	114800	69453675	4180	4180	4180	4180	100
529	20231226	114700	69035675	4180	4180	4180	4180	32
530	20231226	114600	68901915	4190	4190	4190	4190	1
531	20231226	114500	68897725	4190	4190	4190	4190	4
532	20231226	114400	68880965	4190	4190	4190	4190	0
533	20231226	114300	68880965	4190	4190	4190	4190	22
534	20231226	114200	68788785	4190	4190	4190	4190	0
535	20231226	114100	68788785	4190	4190	4190	4190	0
536	20231226	114000	68788785	4190	4190	4190	4190	0
537	20231226	113900	68788785	4190	4190	4190	4190	0
538	20231226	113800	68788785	4190	4190	4190	4190	0
539	20231226	113700	68788785	4190	4190	4190	4190	30
540	20231226	113600	68663085	4190	4190	4190	4190	0
541	20231226	113500	68663085	4190	4190	4190	4190	2
542	20231226	113400	68654705	4190	4190	4190	4190	0
543	20231226	113300	68654705	4190	4190	4190	4190	0
544	20231226	113200	68654705	4190	4190	4190	4190	0
545	20231226	113100	68654705	4190	4190	4190	4190	0
546	20231226	113000	68654705	4190	4190	4190	4190	0
547	20231226	112900	68654705	4190	4190	4190	4190	0
548	20231226	112800	68654705	4190	4190	4190	4190	1
549	20231226	112700	68650515	4180	4180	4180	4180	11
550	20231226	112600	68604535	4190	4190	4190	4190	0
551	20231226	112500	68604535	4190	4190	4190	4180	551
552	20231226	112400	66296345	4190	4190	4190	4190	1
553	20231226	112300	66292155	4180	4180	4180	4180	0
554	20231226	112200	66292155	4180	4180	4180	4180	285
555	20231226	112100	65100855	4185	4185	4185	4185	16
556	20231226	112000	65033895	4180	4180	4180	4180	0
557	20231226	111900	65033895	4180	4180	4180	4180	0
558	20231226	111800	65033895	4180	4180	4180	4180	0
559	20231226	111700	65033895	4180	4180	4180	4180	4
560	20231226	111600	65017175	4185	4185	4185	4185	0
561	20231226	111500	65017175	4185	4185	4185	4185	0
562	20231226	111400	65017175	4185	4185	4185	4185	1
563	20231226	111300	65012990	4165	4165	4165	4165	0
564	20231226	111200	65012990	4165	4165	4165	4165	0
565	20231226	111100	65012990	4165	4165	4165	4165	0
566	20231226	111000	65012990	4165	4165	4165	4165	150
567	20231226	110900	64388240	4185	4185	4185	4185	0
568	20231226	110800	64388240	4185	4170	4185	4170	4
569	20231226	110700	64371525	4160	4160	4160	4160	0
570	20231226	110600	64371525	4160	4170	4170	4160	5511
571	20231226	110500	41418875	4170	4170	4170	4170	0
572	20231226	110400	41418875	4170	4170	4170	4170	0
573	20231226	110300	41418875	4170	4170	4170	4170	0
574	20231226	110200	41418875	4170	4170	4170	4170	0
575	20231226	110100	41418875	4170	4170	4170	4170	0
576	20231226	110000	41418875	4170	4175	4175	4170	61
577	20231226	105900	41164255	4175	4175	4175	4175	0
578	20231226	105800	41164255	4175	4175	4175	4175	200
579	20231226	105700	40329255	4175	4175	4175	4175	0
580	20231226	105600	40329255	4175	4175	4175	4175	0
581	20231226	105500	40329255	4175	4175	4175	4175	0
582	20231226	105400	40329255	4175	4175	4175	4175	0
583	20231226	105300	40329255	4175	4175	4175	4175	1
584	20231226	105200	40325080	4175	4175	4175	4175	0
585	20231226	105100	40325080	4175	4175	4175	4175	140
586	20231226	105000	39740580	4175	4175	4175	4175	0
587	20231226	104900	39740580	4175	4175	4175	4175	625
588	20231226	104800	37131205	4175	4180	4180	4175	136
589	20231226	104700	36563380	4185	4185	4185	4185	0
590	20231226	104600	36563380	4185	4185	4185	4185	0
591	20231226	104500	36563380	4185	4185	4185	4185	1
592	20231226	104400	36559195	4175	4175	4175	4175	0
593	20231226	104300	36559195	4175	4175	4175	4175	0
594	20231226	104200	36559195	4175	4175	4175	4175	0
595	20231226	104100	36559195	4175	4175	4175	4175	0
596	20231226	104000	36559195	4175	4175	4175	4175	156
597	20231226	103900	35907895	4180	4180	4180	4180	46
598	20231226	103800	35715615	4180	4180	4180	4180	125
599	20231226	103700	35193115	4185	4185	4185	4185	10
600	20231226	103600	35151265	4175	4175	4175	4175	0
601	20231226	103500	35151265	4175	4175	4175	4175	211
602	20231226	103400	34270340	4175	4175	4175	4175	0
603	20231226	103300	34270340	4175	4175	4175	4175	0
604	20231226	103200	34270340	4175	4175	4175	4175	0
605	20231226	103100	34270340	4175	4175	4175	4175	0
606	20231226	103000	34270340	4175	4175	4175	4175	0
607	20231226	102900	34270340	4175	4175	4175	4175	0
608	20231226	102800	34270340	4175	4180	4180	4175	10
609	20231226	102700	34228585	4185	4185	4185	4185	0
610	20231226	102600	34228585	4185	4185	4185	4185	5
611	20231226	102500	34207660	4185	4185	4185	4185	0
612	20231226	102400	34207660	4185	4185	4185	4185	0
613	20231226	102300	34207660	4185	4185	4185	4185	5
614	20231226	102200	34186735	4185	4185	4185	4185	0
615	20231226	102100	34186735	4185	4185	4185	4185	0
616	20231226	102000	34186735	4185	4185	4185	4185	0
617	20231226	101900	34186735	4185	4185	4185	4185	1
618	20231226	101800	34182550	4185	4185	4185	4185	0
619	20231226	101700	34182550	4185	4185	4185	4185	0
620	20231226	101600	34182550	4185	4180	4185	4180	2
621	20231226	101500	34174185	4175	4175	4175	4175	1
622	20231226	101400	34170010	4175	4175	4175	4175	0
623	20231226	101300	34170010	4175	4175	4175	4175	0
624	20231226	101200	34170010	4175	4175	4175	4175	0
625	20231226	101100	34170010	4175	4175	4175	4175	0
626	20231226	101000	34170010	4175	4175	4175	4175	17
627	20231226	100900	34099035	4185	4185	4185	4185	0
628	20231226	100800	34099035	4185	4185	4185	4185	0
629	20231226	100700	34099035	4185	4185	4185	4185	0
630	20231226	100600	34099035	4185	4185	4185	4185	4
631	20231226	100500	34082295	4185	4185	4185	4185	2
632	20231226	100400	34073925	4190	4185	4190	4185	6
633	20231226	100300	34048810	4170	4170	4170	4170	68
634	20231226	100200	33765250	4175	4175	4175	4175	0
635	20231226	100100	33765250	4175	4175	4175	4175	61
636	20231226	100000	33510575	4190	4190	4190	4190	0
637	20231226	095900	33510575	4190	4190	4190	4190	1
638	20231226	095800	33506385	4175	4175	4175	4175	30
639	20231226	095700	33381135	4175	4175	4175	4175	0
640	20231226	095600	33381135	4175	4175	4175	4175	5
641	20231226	095500	33360260	4190	4190	4190	4190	0
642	20231226	095400	33360260	4190	4190	4190	4190	0
643	20231226	095300	33360260	4190	4190	4190	4190	0
644	20231226	095200	33360260	4190	4190	4190	4190	0
645	20231226	095100	33360260	4190	4190	4190	4190	0
646	20231226	095000	33360260	4190	4190	4190	4190	0
647	20231226	094900	33360260	4190	4190	4190	4190	500
648	20231226	094800	31265260	4190	4175	4190	4175	2
649	20231226	094700	31256895	4170	4170	4170	4170	1
650	20231226	094600	31252725	4180	4180	4180	4180	16
651	20231226	094500	31185845	4190	4190	4190	4190	3
652	20231226	094400	31173275	4190	4190	4190	4190	405
653	20231226	094300	29476325	4190	4190	4190	4190	120
654	20231226	094200	28973525	4190	4190	4190	4190	100
655	20231226	094100	28554525	4190	4190	4190	4190	100
656	20231226	094000	28135525	4190	4190	4190	4190	100
657	20231226	093900	27716525	4190	4170	4190	4165	186
658	20231226	093800	26939060	4170	4175	4175	4170	500
659	20231226	093700	24853935	4190	4190	4190	4190	0
660	20231226	093600	24853935	4190	4190	4190	4190	4
661	20231226	093500	24837175	4190	4190	4190	4190	0
662	20231226	093400	24837175	4190	4190	4190	4190	0
663	20231226	093300	24837175	4190	4185	4190	4185	196
664	20231226	093200	24016910	4185	4185	4185	4185	1
665	20231226	093100	24012725	4165	4165	4165	4165	0
666	20231226	093000	24012725	4165	4165	4165	4165	21
667	20231226	092900	23925260	4165	4170	4170	4165	41
668	20231226	092800	23754335	4170	4170	4170	4170	0
669	20231226	092700	23754335	4170	4170	4170	4170	110
670	20231226	092600	23295635	4170	4170	4170	4170	222
671	20231226	092500	22369895	4180	4180	4185	4180	267
672	20231226	092400	21252650	4185	4190	4190	4185	21
673	20231226	092300	21164760	4190	4190	4190	4190	3
674	20231226	092200	21152190	4170	4170	4170	4170	0
675	20231226	092100	21152190	4170	4170	4170	4170	0
676	20231226	092000	21152190	4170	4165	4170	4165	345
677	20231226	091900	19714940	4170	4170	4170	4170	379
678	20231226	091800	18134510	4170	4190	4190	4170	530
679	20231226	091700	15924390	4170	4170	4170	4170	1
680	20231226	091600	15920220	4165	4165	4165	4165	0
681	20231226	091500	15920220	4165	4170	4170	4165	170
682	20231226	091400	15211970	4165	4170	4170	4165	202
683	20231226	091300	14369740	4180	4180	4180	4180	0
684	20231226	091200	14369740	4180	4190	4190	4180	1026
685	20231226	091100	10078385	4200	4190	4200	4185	578
686	20231226	091000	7656560	4195	4195	4195	4195	10
687	20231226	090900	7614610	4200	4200	4200	4200	1
688	20231226	090800	7610410	4200	4200	4200	4200	0
689	20231226	090700	7610410	4200	4180	4200	4180	2
690	20231226	090600	7602030	4170	4185	4200	4170	385
691	20231226	090500	5989880	4185	4205	4205	4185	750
692	20231226	090400	2848830	4210	4220	4220	4210	8
693	20231226	090300	2815100	4220	4220	4220	4190	134
694	20231226	090200	2249710	4220	4225	4225	4220	26
695	20231226	090100	2139870	4225	4225	4225	4225	138
696	20231226	090000	1556820	4185	4185	4185	4185	372