KissMeData/311690/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	210100	208599820	15290	15290	15290	15290	147
3	20231226	210000	208599820	15290	15290	15290	15290	0
4	20231226	205900	208599820	15290	15290	15290	15290	0
5	20231226	205800	208599820	15290	15290	15290	15290	0
6	20231226	205700	208599820	15290	15290	15290	15290	0
7	20231226	205600	208599820	15290	15290	15290	15290	0
8	20231226	205500	208599820	15290	15290	15290	15290	0
9	20231226	205400	208599820	15290	15290	15290	15290	0
10	20231226	205300	208599820	15290	15290	15290	15290	0
11	20231226	205200	208599820	15290	15290	15290	15290	0
12	20231226	205100	208599820	15290	15290	15290	15290	0
13	20231226	205000	208599820	15290	15290	15290	15290	0
14	20231226	204900	208599820	15290	15290	15290	15290	0
15	20231226	204800	208599820	15290	15290	15290	15290	0
16	20231226	204700	208599820	15290	15290	15290	15290	0
17	20231226	204600	208599820	15290	15290	15290	15290	0
18	20231226	204500	208599820	15290	15290	15290	15290	0
19	20231226	204400	208599820	15290	15290	15290	15290	0
20	20231226	204300	208599820	15290	15290	15290	15290	0
21	20231226	204200	208599820	15290	15290	15290	15290	0
22	20231226	204100	208599820	15290	15290	15290	15290	0
23	20231226	204000	208599820	15290	15290	15290	15290	0
24	20231226	203900	208599820	15290	15290	15290	15290	0
25	20231226	203800	208599820	15290	15290	15290	15290	0
26	20231226	203700	208599820	15290	15290	15290	15290	0
27	20231226	203600	208599820	15290	15290	15290	15290	0
28	20231226	203500	208599820	15290	15290	15290	15290	0
29	20231226	203400	208599820	15290	15290	15290	15290	0
30	20231226	203300	208599820	15290	15290	15290	15290	0
31	20231226	203200	208599820	15290	15290	15290	15290	0
32	20231226	203100	208599820	15290	15290	15290	15290	147
33	20231226	203000	208599820	15290	15290	15290	15290	0
34	20231226	202900	208599820	15290	15290	15290	15290	0
35	20231226	202800	208599820	15290	15290	15290	15290	0
36	20231226	202700	208599820	15290	15290	15290	15290	0
37	20231226	202600	208599820	15290	15290	15290	15290	0
38	20231226	202500	208599820	15290	15290	15290	15290	0
39	20231226	202400	208599820	15290	15290	15290	15290	0
40	20231226	202300	208599820	15290	15290	15290	15290	0
41	20231226	202200	208599820	15290	15290	15290	15290	0
42	20231226	202100	208599820	15290	15290	15290	15290	0
43	20231226	202000	208599820	15290	15290	15290	15290	0
44	20231226	201900	208599820	15290	15290	15290	15290	0
45	20231226	201800	208599820	15290	15290	15290	15290	0
46	20231226	201700	208599820	15290	15290	15290	15290	0
47	20231226	201600	208599820	15290	15290	15290	15290	0
48	20231226	201500	208599820	15290	15290	15290	15290	0
49	20231226	201400	208599820	15290	15290	15290	15290	0
50	20231226	201300	208599820	15290	15290	15290	15290	0
51	20231226	201200	208599820	15290	15290	15290	15290	0
52	20231226	201100	208599820	15290	15290	15290	15290	0
53	20231226	201000	208599820	15290	15290	15290	15290	0
54	20231226	200900	208599820	15290	15290	15290	15290	0
55	20231226	200800	208599820	15290	15290	15290	15290	0
56	20231226	200700	208599820	15290	15290	15290	15290	0
57	20231226	200600	208599820	15290	15290	15290	15290	0
58	20231226	200500	208599820	15290	15290	15290	15290	0
59	20231226	200400	208599820	15290	15290	15290	15290	0
60	20231226	200300	208599820	15290	15290	15290	15290	0
61	20231226	200200	208599820	15290	15290	15290	15290	0
62	20231226	200100	208599820	15290	15290	15290	15290	147
63	20231226	200000	208599820	15290	15290	15290	15290	0
64	20231226	195900	208599820	15290	15290	15290	15290	0
65	20231226	195800	208599820	15290	15290	15290	15290	0
66	20231226	195700	208599820	15290	15290	15290	15290	0
67	20231226	195600	208599820	15290	15290	15290	15290	0
68	20231226	195500	208599820	15290	15290	15290	15290	0
69	20231226	195400	208599820	15290	15290	15290	15290	0
70	20231226	195300	208599820	15290	15290	15290	15290	0
71	20231226	195200	208599820	15290	15290	15290	15290	0
72	20231226	195100	208599820	15290	15290	15290	15290	0
73	20231226	195000	208599820	15290	15290	15290	15290	0
74	20231226	194900	208599820	15290	15290	15290	15290	0
75	20231226	194800	208599820	15290	15290	15290	15290	0
76	20231226	194700	208599820	15290	15290	15290	15290	0
77	20231226	194600	208599820	15290	15290	15290	15290	0
78	20231226	194500	208599820	15290	15290	15290	15290	0
79	20231226	194400	208599820	15290	15290	15290	15290	0
80	20231226	194300	208599820	15290	15290	15290	15290	0
81	20231226	194200	208599820	15290	15290	15290	15290	0
82	20231226	194100	208599820	15290	15290	15290	15290	0
83	20231226	194000	208599820	15290	15290	15290	15290	0
84	20231226	193900	208599820	15290	15290	15290	15290	0
85	20231226	193800	208599820	15290	15290	15290	15290	0
86	20231226	193700	208599820	15290	15290	15290	15290	0
87	20231226	193600	208599820	15290	15290	15290	15290	0
88	20231226	193500	208599820	15290	15290	15290	15290	0
89	20231226	193400	208599820	15290	15290	15290	15290	0
90	20231226	193300	208599820	15290	15290	15290	15290	0
91	20231226	193200	208599820	15290	15290	15290	15290	0
92	20231226	193100	208599820	15290	15290	15290	15290	147
93	20231226	193000	208599820	15290	15290	15290	15290	0
94	20231226	192900	208599820	15290	15290	15290	15290	0
95	20231226	192800	208599820	15290	15290	15290	15290	0
96	20231226	192700	208599820	15290	15290	15290	15290	0
97	20231226	192600	208599820	15290	15290	15290	15290	0
98	20231226	192500	208599820	15290	15290	15290	15290	0
99	20231226	192400	208599820	15290	15290	15290	15290	0
100	20231226	192300	208599820	15290	15290	15290	15290	0
101	20231226	192200	208599820	15290	15290	15290	15290	0
102	20231226	192100	208599820	15290	15290	15290	15290	0
103	20231226	192000	208599820	15290	15290	15290	15290	0
104	20231226	191900	208599820	15290	15290	15290	15290	0
105	20231226	191800	208599820	15290	15290	15290	15290	0
106	20231226	191700	208599820	15290	15290	15290	15290	0
107	20231226	191600	208599820	15290	15290	15290	15290	0
108	20231226	191500	208599820	15290	15290	15290	15290	0
109	20231226	191400	208599820	15290	15290	15290	15290	0
110	20231226	191300	208599820	15290	15290	15290	15290	0
111	20231226	191200	208599820	15290	15290	15290	15290	0
112	20231226	191100	208599820	15290	15290	15290	15290	0
113	20231226	191000	208599820	15290	15290	15290	15290	0
114	20231226	190900	208599820	15290	15290	15290	15290	0
115	20231226	190800	208599820	15290	15290	15290	15290	0
116	20231226	190700	208599820	15290	15290	15290	15290	0
117	20231226	190600	208599820	15290	15290	15290	15290	0
118	20231226	190500	208599820	15290	15290	15290	15290	0
119	20231226	190400	208599820	15290	15290	15290	15290	0
120	20231226	190300	208599820	15290	15290	15290	15290	0
121	20231226	190200	208599820	15290	15290	15290	15290	0
122	20231226	190100	208599820	15290	15290	15290	15290	147
123	20231226	190000	208599820	15290	15290	15290	15290	0
124	20231226	185900	208599820	15290	15290	15290	15290	0
125	20231226	185800	208599820	15290	15290	15290	15290	0
126	20231226	185700	208599820	15290	15290	15290	15290	0
127	20231226	185600	208599820	15290	15290	15290	15290	0
128	20231226	185500	208599820	15290	15290	15290	15290	0
129	20231226	185400	208599820	15290	15290	15290	15290	0
130	20231226	185300	208599820	15290	15290	15290	15290	0
131	20231226	185200	208599820	15290	15290	15290	15290	0
132	20231226	185100	208599820	15290	15290	15290	15290	0
133	20231226	185000	208599820	15290	15290	15290	15290	0
134	20231226	184900	208599820	15290	15290	15290	15290	0
135	20231226	184800	208599820	15290	15290	15290	15290	0
136	20231226	184700	208599820	15290	15290	15290	15290	0
137	20231226	184600	208599820	15290	15290	15290	15290	0
138	20231226	184500	208599820	15290	15290	15290	15290	0
139	20231226	184400	208599820	15290	15290	15290	15290	0
140	20231226	184300	208599820	15290	15290	15290	15290	0
141	20231226	184200	208599820	15290	15290	15290	15290	0
142	20231226	184100	208599820	15290	15290	15290	15290	0
143	20231226	184000	208599820	15290	15290	15290	15290	0
144	20231226	183900	208599820	15290	15290	15290	15290	0
145	20231226	183800	208599820	15290	15290	15290	15290	0
146	20231226	183700	208599820	15290	15290	15290	15290	0
147	20231226	183600	208599820	15290	15290	15290	15290	0
148	20231226	183500	208599820	15290	15290	15290	15290	0
149	20231226	183400	208599820	15290	15290	15290	15290	0
150	20231226	183300	208599820	15290	15290	15290	15290	0
151	20231226	183200	208599820	15290	15290	15290	15290	0
152	20231226	183100	208599820	15290	15290	15290	15290	147
153	20231226	183000	208599820	15290	15290	15290	15290	0
154	20231226	182900	208599820	15290	15290	15290	15290	0
155	20231226	182800	208599820	15290	15290	15290	15290	0
156	20231226	182700	208599820	15290	15290	15290	15290	0
157	20231226	182600	208599820	15290	15290	15290	15290	0
158	20231226	182500	208599820	15290	15290	15290	15290	0
159	20231226	182400	208599820	15290	15290	15290	15290	0
160	20231226	182300	208599820	15290	15290	15290	15290	0
161	20231226	182200	208599820	15290	15290	15290	15290	0
162	20231226	182100	208599820	15290	15290	15290	15290	0
163	20231226	182000	208599820	15290	15290	15290	15290	0
164	20231226	181900	208599820	15290	15290	15290	15290	0
165	20231226	181800	208599820	15290	15290	15290	15290	0
166	20231226	181700	208599820	15290	15290	15290	15290	0
167	20231226	181600	208599820	15290	15290	15290	15290	0
168	20231226	181500	208599820	15290	15290	15290	15290	0
169	20231226	181400	208599820	15290	15290	15290	15290	0
170	20231226	181300	208599820	15290	15290	15290	15290	0
171	20231226	181200	208599820	15290	15290	15290	15290	0
172	20231226	181100	208599820	15290	15290	15290	15290	0
173	20231226	181000	208599820	15290	15290	15290	15290	0
174	20231226	180900	208599820	15290	15290	15290	15290	0
175	20231226	180800	208599820	15290	15290	15290	15290	0
176	20231226	180700	208599820	15290	15290	15290	15290	0
177	20231226	180600	208599820	15290	15290	15290	15290	0
178	20231226	180500	208599820	15290	15290	15290	15290	0
179	20231226	180400	208599820	15290	15290	15290	15290	0
180	20231226	180300	208599820	15290	15290	15290	15290	0
181	20231226	180200	208599820	15290	15290	15290	15290	0
182	20231226	180100	208599820	15290	15290	15290	15290	147
183	20231226	180000	208599820	15290	15290	15290	15290	0
184	20231226	175900	208599820	15290	15290	15290	15290	0
185	20231226	175800	208599820	15290	15290	15290	15290	0
186	20231226	175700	208599820	15290	15290	15290	15290	0
187	20231226	175600	208599820	15290	15290	15290	15290	0
188	20231226	175500	208599820	15290	15290	15290	15290	0
189	20231226	175400	208599820	15290	15290	15290	15290	0
190	20231226	175300	208599820	15290	15290	15290	15290	0
191	20231226	175200	208599820	15290	15290	15290	15290	0
192	20231226	175100	208599820	15290	15290	15290	15290	0
193	20231226	175000	208599820	15290	15290	15290	15290	0
194	20231226	174900	208599820	15290	15290	15290	15290	0
195	20231226	174800	208599820	15290	15290	15290	15290	0
196	20231226	174700	208599820	15290	15290	15290	15290	0
197	20231226	174600	208599820	15290	15290	15290	15290	0
198	20231226	174500	208599820	15290	15290	15290	15290	0
199	20231226	174400	208599820	15290	15290	15290	15290	0
200	20231226	174300	208599820	15290	15290	15290	15290	0
201	20231226	174200	208599820	15290	15290	15290	15290	0
202	20231226	174100	208599820	15290	15290	15290	15290	0
203	20231226	174000	208599820	15290	15290	15290	15290	0
204	20231226	173900	208599820	15290	15290	15290	15290	0
205	20231226	173800	208599820	15290	15290	15290	15290	0
206	20231226	173700	208599820	15290	15290	15290	15290	0
207	20231226	173600	208599820	15290	15290	15290	15290	0
208	20231226	173500	208599820	15290	15290	15290	15290	0
209	20231226	173400	208599820	15290	15290	15290	15290	0
210	20231226	173300	208599820	15290	15290	15290	15290	0
211	20231226	173200	208599820	15290	15290	15290	15290	0
212	20231226	173100	208599820	15290	15290	15290	15290	147
213	20231226	173000	208599820	15290	15290	15290	15290	0
214	20231226	172900	208599820	15290	15290	15290	15290	0
215	20231226	172800	208599820	15290	15290	15290	15290	0
216	20231226	172700	208599820	15290	15290	15290	15290	0
217	20231226	172600	208599820	15290	15290	15290	15290	0
218	20231226	172500	208599820	15290	15290	15290	15290	0
219	20231226	172400	208599820	15290	15290	15290	15290	0
220	20231226	172300	208599820	15290	15290	15290	15290	0
221	20231226	172200	208599820	15290	15290	15290	15290	0
222	20231226	172100	208599820	15290	15290	15290	15290	0
223	20231226	172000	208599820	15290	15290	15290	15290	0
224	20231226	171900	208599820	15290	15290	15290	15290	0
225	20231226	171800	208599820	15290	15290	15290	15290	0
226	20231226	171700	208599820	15290	15290	15290	15290	0
227	20231226	171600	208599820	15290	15290	15290	15290	0
228	20231226	171500	208599820	15290	15290	15290	15290	0
229	20231226	171400	208599820	15290	15290	15290	15290	0
230	20231226	171300	208599820	15290	15290	15290	15290	0
231	20231226	171200	208599820	15290	15290	15290	15290	0
232	20231226	171100	208599820	15290	15290	15290	15290	0
233	20231226	171000	208599820	15290	15290	15290	15290	0
234	20231226	170900	208599820	15290	15290	15290	15290	0
235	20231226	170800	208599820	15290	15290	15290	15290	0
236	20231226	170700	208599820	15290	15290	15290	15290	0
237	20231226	170600	208599820	15290	15290	15290	15290	0
238	20231226	170500	208599820	15290	15290	15290	15290	0
239	20231226	170400	208599820	15290	15290	15290	15290	0
240	20231226	170300	208599820	15290	15290	15290	15290	0
241	20231226	170200	208599820	15290	15290	15290	15290	0
242	20231226	170100	208599820	15290	15290	15290	15290	147
243	20231226	170000	208599820	15290	15290	15290	15290	0
244	20231226	165900	208599820	15290	15290	15290	15290	0
245	20231226	165800	208599820	15290	15290	15290	15290	0
246	20231226	165700	208599820	15290	15290	15290	15290	0
247	20231226	165600	208599820	15290	15290	15290	15290	0
248	20231226	165500	208599820	15290	15290	15290	15290	0
249	20231226	165400	208599820	15290	15290	15290	15290	0
250	20231226	165300	208599820	15290	15290	15290	15290	0
251	20231226	165200	208599820	15290	15290	15290	15290	0
252	20231226	165100	208599820	15290	15290	15290	15290	0
253	20231226	165000	208599820	15290	15290	15290	15290	0
254	20231226	164900	208599820	15290	15290	15290	15290	0
255	20231226	164800	208599820	15290	15290	15290	15290	0
256	20231226	164700	208599820	15290	15290	15290	15290	0
257	20231226	164600	208599820	15290	15290	15290	15290	0
258	20231226	164500	208599820	15290	15290	15290	15290	0
259	20231226	164400	208599820	15290	15290	15290	15290	0
260	20231226	164300	208599820	15290	15290	15290	15290	0
261	20231226	164200	208599820	15290	15290	15290	15290	0
262	20231226	164100	208599820	15290	15290	15290	15290	0
263	20231226	164000	208599820	15290	15290	15290	15290	0
264	20231226	163900	208599820	15290	15290	15290	15290	0
265	20231226	163800	208599820	15290	15290	15290	15290	0
266	20231226	163700	208599820	15290	15290	15290	15290	0
267	20231226	163600	208599820	15290	15290	15290	15290	0
268	20231226	163500	208599820	15290	15290	15290	15290	0
269	20231226	163400	208599820	15290	15290	15290	15290	0
270	20231226	163300	208599820	15290	15290	15290	15290	0
271	20231226	163200	208599820	15290	15290	15290	15290	0
272	20231226	163100	208599820	15290	15290	15290	15290	147
273	20231226	163000	208599820	15290	15290	15290	15290	0
274	20231226	162900	208599820	15290	15290	15290	15290	0
275	20231226	162800	208599820	15290	15290	15290	15290	0
276	20231226	162700	208599820	15290	15290	15290	15290	0
277	20231226	162600	208599820	15290	15290	15290	15290	0
278	20231226	162500	208599820	15290	15290	15290	15290	0
279	20231226	162400	208599820	15290	15290	15290	15290	0
280	20231226	162300	208599820	15290	15290	15290	15290	0
281	20231226	162200	208599820	15290	15290	15290	15290	0
282	20231226	162100	208599820	15290	15290	15290	15290	0
283	20231226	162000	208599820	15290	15290	15290	15290	0
284	20231226	161900	208599820	15290	15290	15290	15290	0
285	20231226	161800	208599820	15290	15290	15290	15290	0
286	20231226	161700	208599820	15290	15290	15290	15290	0
287	20231226	161600	208599820	15290	15290	15290	15290	0
288	20231226	161500	208599820	15290	15290	15290	15290	0
289	20231226	161400	208599820	15290	15290	15290	15290	0
290	20231226	161300	208599820	15290	15290	15290	15290	0
291	20231226	161200	208599820	15290	15290	15290	15290	0
292	20231226	161100	208599820	15290	15290	15290	15290	0
293	20231226	161000	208599820	15290	15290	15290	15290	0
294	20231226	160900	208599820	15290	15290	15290	15290	0
295	20231226	160800	208599820	15290	15290	15290	15290	0
296	20231226	160700	208599820	15290	15290	15290	15290	0
297	20231226	160600	208599820	15290	15290	15290	15290	0
298	20231226	160500	208599820	15290	15290	15290	15290	0
299	20231226	160400	208599820	15290	15290	15290	15290	0
300	20231226	160300	208599820	15290	15290	15290	15290	0
301	20231226	160200	208599820	15290	15290	15290	15290	0
302	20231226	160100	208599820	15290	15290	15290	15290	147
303	20231226	160000	208599820	15290	15290	15290	15290	0
304	20231226	155900	208599820	15290	15290	15290	15290	0
305	20231226	155800	208599820	15290	15290	15290	15290	0
306	20231226	155700	208599820	15290	15290	15290	15290	0
307	20231226	155600	208599820	15290	15290	15290	15290	0
308	20231226	155500	208599820	15290	15290	15290	15290	0
309	20231226	155400	208599820	15290	15290	15290	15290	0
310	20231226	155300	208599820	15290	15290	15290	15290	0
311	20231226	155200	208599820	15290	15290	15290	15290	0
312	20231226	155100	208599820	15290	15290	15290	15290	0
313	20231226	155000	208599820	15290	15290	15290	15290	0
314	20231226	154900	208599820	15290	15290	15290	15290	0
315	20231226	154800	208599820	15290	15290	15290	15290	0
316	20231226	154700	208599820	15290	15290	15290	15290	0
317	20231226	154600	208599820	15290	15290	15290	15290	0
318	20231226	154500	208599820	15290	15290	15290	15290	0
319	20231226	154400	208599820	15290	15290	15290	15290	0
320	20231226	154300	208599820	15290	15290	15290	15290	0
321	20231226	154200	208599820	15290	15290	15290	15290	0
322	20231226	154100	208599820	15290	15290	15290	15290	0
323	20231226	154000	208599820	15290	15290	15290	15290	0
324	20231226	153900	208599820	15290	15290	15290	15290	0
325	20231226	153800	208599820	15290	15290	15290	15290	0
326	20231226	153700	208599820	15290	15290	15290	15290	0
327	20231226	153600	208599820	15290	15290	15290	15290	0
328	20231226	153500	208599820	15290	15290	15290	15290	0
329	20231226	153400	208599820	15290	15290	15290	15290	0
330	20231226	153300	208599820	15290	15290	15290	15290	0
331	20231226	153200	208599820	15290	15290	15290	15290	0
332	20231226	153100	208599820	15290	15290	15290	15290	147
333	20231226	153000	208599820	15290	15290	15290	15290	147
334	20231226	152900	206352190	15290	15290	15290	15290	0
335	20231226	152800	206352190	15290	15290	15290	15290	0
336	20231226	152700	206352190	15290	15290	15290	15290	0
337	20231226	152600	206352190	15290	15290	15290	15290	0
338	20231226	152500	206352190	15290	15290	15290	15290	0
339	20231226	152400	206352190	15290	15290	15290	15290	0
340	20231226	152300	206352190	15290	15290	15290	15290	0
341	20231226	152200	206352190	15290	15290	15290	15290	0
342	20231226	152100	206352190	15290	15290	15290	15290	0
343	20231226	152000	206352190	15290	15290	15290	15290	0
344	20231226	151900	206352190	15290	15290	15290	15290	0
345	20231226	151800	206352190	15290	15290	15290	15290	0
346	20231226	151700	206352190	15290	15290	15290	15290	0
347	20231226	151600	206352190	15290	15280	15290	15280	15
348	20231226	151500	206122940	15220	15250	15250	15220	200
349	20231226	151400	203076680	15250	15250	15250	15250	0
350	20231226	151300	203076680	15250	15250	15250	15250	60
351	20231226	151200	202161680	15250	15250	15250	15250	1
352	20231226	151100	202146430	15250	15250	15250	15250	0
353	20231226	151000	202146430	15250	15250	15250	15250	1
354	20231226	150900	202131180	15250	15250	15250	15250	20
355	20231226	150800	201826180	15250	15250	15250	15250	0
356	20231226	150700	201826180	15250	15250	15250	15250	0
357	20231226	150600	201826180	15250	15250	15250	15250	0
358	20231226	150500	201826180	15250	15250	15250	15250	0
359	20231226	150400	201826180	15250	15250	15250	15250	20
360	20231226	150300	201521180	15290	15290	15290	15290	0
361	20231226	150200	201521180	15290	15290	15290	15290	0
362	20231226	150100	201521180	15290	15260	15290	15260	34
363	20231226	150000	201001620	15290	15280	15290	15280	41
364	20231226	145900	200374760	15290	15290	15290	15290	0
365	20231226	145800	200374760	15290	15280	15290	15250	20
366	20231226	145700	200069330	15290	15290	15290	15290	0
367	20231226	145600	200069330	15290	15290	15290	15290	1
368	20231226	145500	200054040	15290	15290	15290	15290	0
369	20231226	145400	200054040	15290	15290	15290	15290	101
370	20231226	145300	198509750	15290	15290	15290	15290	2
371	20231226	145200	198479170	15290	15290	15290	15290	0
372	20231226	145100	198479170	15290	15290	15290	15290	8
373	20231226	145000	198356850	15280	15280	15280	15280	11
374	20231226	144900	198188770	15280	15280	15280	15260	792
375	20231226	144800	186088850	15260	15260	15260	15260	21
376	20231226	144700	185768390	15280	15280	15280	15280	0
377	20231226	144600	185768390	15280	15280	15280	15280	0
378	20231226	144500	185768390	15280	15280	15280	15280	0
379	20231226	144400	185768390	15280	15280	15280	15280	0
380	20231226	144300	185768390	15280	15280	15280	15280	0
381	20231226	144200	185768390	15280	15280	15280	15280	0
382	20231226	144100	185768390	15280	15280	15280	15280	0
383	20231226	144000	185768390	15280	15280	15280	15280	0
384	20231226	143900	185768390	15280	15280	15280	15280	4
385	20231226	143800	185707270	15250	15250	15250	15250	6
386	20231226	143700	185615770	15280	15280	15280	15280	0
387	20231226	143600	185615770	15280	15280	15280	15280	0
388	20231226	143500	185615770	15280	15280	15280	15280	0
389	20231226	143400	185615770	15280	15280	15280	15280	0
390	20231226	143300	185615770	15280	15280	15280	15280	0
391	20231226	143200	185615770	15280	15280	15280	15280	0
392	20231226	143100	185615770	15280	15280	15280	15280	8
393	20231226	143000	185493530	15280	15280	15280	15280	0
394	20231226	142900	185493530	15280	15280	15280	15280	4
395	20231226	142800	185432410	15280	15280	15280	15280	0
396	20231226	142700	185432410	15280	15280	15280	15280	3
397	20231226	142600	185386570	15280	15280	15280	15280	0
398	20231226	142500	185386570	15280	15280	15280	15280	0
399	20231226	142400	185386570	15280	15280	15280	15280	72
400	20231226	142300	184286410	15280	15280	15280	15280	0
401	20231226	142200	184286410	15280	15280	15280	15280	5
402	20231226	142100	184210010	15270	15270	15270	15270	0
403	20231226	142000	184210010	15270	15270	15270	15270	0
404	20231226	141900	184210010	15270	15270	15270	15270	0
405	20231226	141800	184210010	15270	15270	15270	15270	0
406	20231226	141700	184210010	15270	15270	15270	15270	0
407	20231226	141600	184210010	15270	15270	15270	15270	0
408	20231226	141500	184210010	15270	15270	15270	15270	0
409	20231226	141400	184210010	15270	15270	15270	15270	0
410	20231226	141300	184210010	15270	15270	15270	15270	50
411	20231226	141200	183446510	15280	15280	15280	15280	0
412	20231226	141100	183446510	15280	15280	15280	15280	27
413	20231226	141000	183033950	15280	15280	15280	15280	0
414	20231226	140900	183033950	15280	15280	15280	15280	0
415	20231226	140800	183033950	15280	15280	15280	15280	0
416	20231226	140700	183033950	15280	15280	15280	15280	0
417	20231226	140600	183033950	15280	15280	15280	15280	0
418	20231226	140500	183033950	15280	15280	15280	15280	0
419	20231226	140400	183033950	15280	15280	15280	15280	0
420	20231226	140300	183033950	15280	15280	15280	15280	0
421	20231226	140200	183033950	15280	15280	15280	15280	0
422	20231226	140100	183033950	15280	15280	15280	15280	2
423	20231226	140000	183003390	15280	15280	15280	15280	0
424	20231226	135900	183003390	15280	15280	15280	15280	171
425	20231226	135800	180390510	15280	15280	15280	15280	1
426	20231226	135700	180375230	15280	15280	15280	15280	0
427	20231226	135600	180375230	15280	15280	15280	15280	0
428	20231226	135500	180375230	15280	15260	15280	15260	1300
429	20231226	135400	160512370	15270	15270	15270	15270	0
430	20231226	135300	160512370	15270	15270	15270	15270	0
431	20231226	135200	160512370	15270	15270	15270	15270	6
432	20231226	135100	160420750	15280	15280	15280	15280	20
433	20231226	135000	160115150	15280	15280	15280	15280	0
434	20231226	134900	160115150	15280	15280	15280	15280	2
435	20231226	134800	160084590	15280	15280	15280	15280	8
436	20231226	134700	159962350	15280	15280	15280	15280	0
437	20231226	134600	159962350	15280	15280	15280	15280	10
438	20231226	134500	159809550	15280	15280	15280	15280	145
439	20231226	134400	157593950	15250	15250	15250	15250	5
440	20231226	134300	157517700	15280	15280	15280	15280	0
441	20231226	134200	157517700	15280	15280	15280	15280	4
442	20231226	134100	157456580	15280	15280	15280	15280	29
443	20231226	134000	157013460	15280	15280	15280	15280	121
444	20231226	133900	155164580	15280	15280	15280	15280	0
445	20231226	133800	155164580	15280	15280	15280	15280	0
446	20231226	133700	155164580	15280	15280	15280	15280	1
447	20231226	133600	155149300	15310	15310	15310	15310	0
448	20231226	133500	155149300	15310	15310	15310	15310	0
449	20231226	133400	155149300	15310	15280	15310	15280	30
450	20231226	133300	154690030	15310	15300	15310	15250	54
451	20231226	133200	153863740	15300	15300	15300	15300	0
452	20231226	133100	153863740	15300	15280	15310	15280	418
453	20231226	133000	147468080	15300	15300	15300	15300	0
454	20231226	132900	147468080	15300	15300	15300	15300	0
455	20231226	132800	147468080	15300	15280	15300	15280	500
456	20231226	132700	139818480	15250	15250	15250	15250	0
457	20231226	132600	139818480	15250	15250	15250	15250	5
458	20231226	132500	139742230	15250	15250	15250	15250	0
459	20231226	132400	139742230	15250	15250	15250	15250	0
460	20231226	132300	139742230	15250	15250	15250	15250	0
461	20231226	132200	139742230	15250	15250	15250	15250	0
462	20231226	132100	139742230	15250	15250	15250	15250	300
463	20231226	132000	135167230	15250	15250	15250	15250	0
464	20231226	131900	135167230	15250	15250	15250	15250	2
465	20231226	131800	135136730	15300	15300	15300	15300	0
466	20231226	131700	135136730	15300	15300	15300	15300	0
467	20231226	131600	135136730	15300	15300	15300	15300	0
468	20231226	131500	135136730	15300	15250	15300	15250	3
469	20231226	131400	135090930	15220	15220	15220	15220	1
470	20231226	131300	135075710	15260	15260	15260	15260	0
471	20231226	131200	135075710	15260	15260	15260	15260	0
472	20231226	131100	135075710	15260	15260	15260	15260	0
473	20231226	131000	135075710	15260	15260	15260	15260	0
474	20231226	130900	135075710	15260	15260	15260	15260	0
475	20231226	130800	135075710	15260	15240	15260	15240	10
476	20231226	130700	134923210	15240	15240	15240	15240	0
477	20231226	130600	134923210	15240	15240	15240	15240	0
478	20231226	130500	134923210	15240	15240	15240	15240	0
479	20231226	130400	134923210	15240	15240	15240	15240	0
480	20231226	130300	134923210	15240	15240	15240	15240	0
481	20231226	130200	134923210	15240	15240	15240	15240	1
482	20231226	130100	134907970	15210	15210	15210	15210	0
483	20231226	130000	134907970	15210	15210	15210	15210	33
484	20231226	125900	134406040	15230	15230	15230	15230	1
485	20231226	125800	134390810	15200	15200	15200	15200	0
486	20231226	125700	134390810	15200	15200	15200	15200	0
487	20231226	125600	134390810	15200	15200	15200	15200	0
488	20231226	125500	134390810	15200	15200	15200	15200	0
489	20231226	125400	134390810	15200	15240	15240	15200	97
490	20231226	125300	132915450	15250	15250	15250	15250	9
491	20231226	125200	132778200	15240	15240	15240	15240	0
492	20231226	125100	132778200	15240	15240	15240	15240	323
493	20231226	125000	127855680	15240	15240	15240	15240	0
494	20231226	124900	127855680	15240	15240	15240	15240	0
495	20231226	124800	127855680	15240	15240	15240	15240	0
496	20231226	124700	127855680	15240	15240	15240	15240	0
497	20231226	124600	127855680	15240	15240	15240	15240	0
498	20231226	124500	127855680	15240	15240	15240	15240	0
499	20231226	124400	127855680	15240	15240	15240	15240	0
500	20231226	124300	127855680	15240	15240	15240	15240	0
501	20231226	124200	127855680	15240	15240	15240	15240	39
502	20231226	124100	127261320	15240	15240	15240	15240	81
503	20231226	124000	126026880	15240	15240	15240	15240	0
504	20231226	123900	126026880	15240	15240	15240	15240	0
505	20231226	123800	126026880	15240	15240	15240	15240	0
506	20231226	123700	126026880	15240	15240	15240	15240	33
507	20231226	123600	125523960	15230	15230	15230	15230	2
508	20231226	123500	125493500	15210	15210	15210	15210	0
509	20231226	123400	125493500	15210	15210	15210	15210	0
510	20231226	123300	125493500	15210	15230	15230	15210	354
511	20231226	123200	120102300	15230	15230	15230	15230	0
512	20231226	123100	120102300	15230	15230	15230	15230	7
513	20231226	123000	119995690	15230	15230	15230	15230	50
514	20231226	122900	119234190	15230	15230	15230	15230	100
515	20231226	122800	117711190	15240	15240	15240	15240	0
516	20231226	122700	117711190	15240	15240	15240	15240	0
517	20231226	122600	117711190	15240	15240	15240	15240	0
518	20231226	122500	117711190	15240	15240	15240	15240	0
519	20231226	122400	117711190	15240	15240	15240	15240	0
520	20231226	122300	117711190	15240	15240	15240	15240	1
521	20231226	122200	117695950	15240	15240	15240	15240	0
522	20231226	122100	117695950	15240	15240	15240	15240	0
523	20231226	122000	117695950	15240	15240	15240	15240	0
524	20231226	121900	117695950	15240	15240	15240	15240	0
525	20231226	121800	117695950	15240	15240	15240	15240	0
526	20231226	121700	117695950	15240	15240	15240	15240	1
527	20231226	121600	117680710	15260	15240	15260	15240	10
528	20231226	121500	117528190	15240	15240	15240	15240	50
529	20231226	121400	116766190	15240	15240	15240	15240	0
530	20231226	121300	116766190	15240	15240	15240	15240	0
531	20231226	121200	116766190	15240	15240	15240	15240	0
532	20231226	121100	116766190	15240	15240	15240	15240	0
533	20231226	121000	116766190	15240	15240	15240	15240	0
534	20231226	120900	116766190	15240	15240	15240	15240	0
535	20231226	120800	116766190	15240	15240	15240	15240	2
536	20231226	120700	116735710	15210	15210	15210	15210	0
537	20231226	120600	116735710	15210	15210	15210	15210	0
538	20231226	120500	116735710	15210	15210	15210	15210	0
539	20231226	120400	116735710	15210	15210	15210	15210	0
540	20231226	120300	116735710	15210	15210	15210	15210	0
541	20231226	120200	116735710	15210	15210	15210	15210	0
542	20231226	120100	116735710	15210	15210	15210	15210	0
543	20231226	120000	116735710	15210	15210	15210	15210	0
544	20231226	115900	116735710	15210	15210	15210	15210	0
545	20231226	115800	116735710	15210	15210	15210	15210	0
546	20231226	115700	116735710	15210	15210	15210	15210	0
547	20231226	115600	116735710	15210	15210	15210	15210	0
548	20231226	115500	116735710	15210	15210	15340	15210	1001
549	20231226	115400	101399670	15210	15210	15210	15210	0
550	20231226	115300	101399670	15210	15210	15210	15210	0
551	20231226	115200	101399670	15210	15210	15210	15210	1
552	20231226	115100	101384460	15230	15230	15230	15230	0
553	20231226	115000	101384460	15230	15230	15230	15230	0
554	20231226	114900	101384460	15230	15250	15250	15230	303
555	20231226	114800	96768550	15250	15250	15250	15250	0
556	20231226	114700	96768550	15250	15250	15250	15250	0
557	20231226	114600	96768550	15250	15250	15250	15250	7
558	20231226	114500	96661800	15260	15260	15260	15260	28
559	20231226	114400	96234520	15270	15270	15270	15270	0
560	20231226	114300	96234520	15270	15270	15270	15270	0
561	20231226	114200	96234520	15270	15270	15270	15270	0
562	20231226	114100	96234520	15270	15270	15270	15270	0
563	20231226	114000	96234520	15270	15270	15270	15270	0
564	20231226	113900	96234520	15270	15270	15270	15270	0
565	20231226	113800	96234520	15270	15270	15270	15270	0
566	20231226	113700	96234520	15270	15270	15270	15270	0
567	20231226	113600	96234520	15270	15270	15270	15270	9
568	20231226	113500	96097090	15280	15280	15280	15280	23
569	20231226	113400	95745650	15290	15290	15290	15290	0
570	20231226	113300	95745650	15290	15290	15290	15290	0
571	20231226	113200	95745650	15290	15290	15290	15290	0
572	20231226	113100	95745650	15290	15290	15290	15290	0
573	20231226	113000	95745650	15290	15290	15290	15290	0
574	20231226	112900	95745650	15290	15290	15290	15290	0
575	20231226	112800	95745650	15290	15290	15290	15290	6
576	20231226	112700	95653910	15290	15290	15290	15290	17
577	20231226	112600	95393980	15280	15280	15280	15280	2
578	20231226	112500	95363420	15280	15280	15280	15280	0
579	20231226	112400	95363420	15280	15270	15280	15270	14
580	20231226	112300	95149540	15270	15270	15270	15270	0
581	20231226	112200	95149540	15270	15270	15270	15270	0
582	20231226	112100	95149540	15270	15270	15270	15270	21
583	20231226	112000	94828870	15270	15270	15270	15270	0
584	20231226	111900	94828870	15270	15270	15270	15270	0
585	20231226	111800	94828870	15270	15270	15270	15270	0
586	20231226	111700	94828870	15270	15270	15270	15270	21
587	20231226	111600	94508200	15270	15270	15270	15270	0
588	20231226	111500	94508200	15270	15270	15270	15270	0
589	20231226	111400	94508200	15270	15270	15270	15270	0
590	20231226	111300	94508200	15270	15270	15270	15270	3
591	20231226	111200	94462390	15270	15270	15270	15270	5
592	20231226	111100	94386040	15240	15270	15270	15240	98
593	20231226	111000	92891770	15270	15270	15270	15270	0
594	20231226	110900	92891770	15270	15270	15270	15270	0
595	20231226	110800	92891770	15270	15270	15270	15270	0
596	20231226	110700	92891770	15270	15270	15270	15270	0
597	20231226	110600	92891770	15270	15270	15270	15270	1
598	20231226	110500	92876500	15270	15270	15270	15270	0
599	20231226	110400	92876500	15270	15270	15270	15270	67
600	20231226	110300	91853410	15270	15270	15270	15270	0
601	20231226	110200	91853410	15270	15270	15270	15270	1
602	20231226	110100	91838140	15250	15250	15250	15250	0
603	20231226	110000	91838140	15250	15250	15250	15250	0
604	20231226	105900	91838140	15250	15250	15250	15250	5
605	20231226	105800	91761890	15250	15250	15250	15250	0
606	20231226	105700	91761890	15250	15250	15250	15250	0
607	20231226	105600	91761890	15250	15250	15250	15250	0
608	20231226	105500	91761890	15250	15250	15250	15250	59
609	20231226	105400	90862140	15240	15240	15240	15240	10
610	20231226	105300	90709740	15250	15250	15250	15250	0
611	20231226	105200	90709740	15250	15250	15250	15250	30
612	20231226	105100	90252240	15250	15250	15250	15250	0
613	20231226	105000	90252240	15250	15250	15250	15250	34
614	20231226	104900	89733740	15240	15240	15240	15240	0
615	20231226	104800	89733740	15240	15240	15240	15240	0
616	20231226	104700	89733740	15240	15240	15240	15240	0
617	20231226	104600	89733740	15240	15240	15240	15240	2
618	20231226	104500	89703260	15240	15240	15240	15240	0
619	20231226	104400	89703260	15240	15250	15250	15240	400
620	20231226	104300	83606130	15270	15270	15270	15270	0
621	20231226	104200	83606130	15270	15270	15270	15270	0
622	20231226	104100	83606130	15270	15270	15270	15270	0
623	20231226	104000	83606130	15270	15270	15270	15270	0
624	20231226	103900	83606130	15270	15240	15270	15240	366
625	20231226	103800	78019290	15270	15260	15270	15240	189
626	20231226	103700	75136980	15260	15260	15260	15260	0
627	20231226	103600	75136980	15260	15260	15260	15260	0
628	20231226	103500	75136980	15260	15270	15270	15260	100
629	20231226	103400	73610970	15290	15290	15290	15290	115
630	20231226	103300	71852620	15300	15300	15300	15300	0
631	20231226	103200	71852620	15300	15300	15300	15300	50
632	20231226	103100	71087620	15320	15320	15320	15320	6
633	20231226	103000	70995700	15300	15300	15300	15300	10
634	20231226	102900	70842700	15320	15320	15320	15320	1
635	20231226	102800	70827380	15290	15290	15290	15290	0
636	20231226	102700	70827380	15290	15300	15300	15290	80
637	20231226	102600	69603880	15300	15300	15300	15300	0
638	20231226	102500	69603880	15300	15300	15300	15300	0
639	20231226	102400	69603880	15300	15300	15300	15300	0
640	20231226	102300	69603880	15300	15300	15300	15300	48
641	20231226	102200	68869480	15300	15300	15300	15300	280
642	20231226	102100	64585480	15350	15310	15350	15310	106
643	20231226	102000	62962450	15300	15260	15300	15260	1014
644	20231226	101900	47469010	15240	15240	15240	15240	0
645	20231226	101800	47469010	15240	15220	15240	15220	3
646	20231226	101700	47423310	15220	15220	15220	15220	0
647	20231226	101600	47423310	15220	15220	15220	15220	5
648	20231226	101500	47347210	15220	15220	15220	15220	0
649	20231226	101400	47347210	15220	15220	15220	15220	0
650	20231226	101300	47347210	15220	15220	15220	15220	52
651	20231226	101200	46555770	15230	15220	15230	15220	2
652	20231226	101100	46525320	15210	15210	15210	15210	4
653	20231226	101000	46464480	15180	15180	15180	15180	0
654	20231226	100900	46464480	15180	15180	15180	15180	51
655	20231226	100800	45690300	15170	15180	15180	15170	74
656	20231226	100700	44567530	15180	15160	15180	15160	178
657	20231226	100600	41867390	15150	15150	15150	15150	0
658	20231226	100500	41867390	15150	15150	15150	15150	62
659	20231226	100400	40928090	15130	15130	15130	15130	0
660	20231226	100300	40928090	15130	15130	15130	15130	0
661	20231226	100200	40928090	15130	15130	15130	15130	0
662	20231226	100100	40928090	15130	15130	15130	15130	1
663	20231226	100000	40912960	15130	15130	15130	15130	2
664	20231226	095900	40882700	15130	15130	15130	15130	0
665	20231226	095800	40882700	15130	15130	15130	15130	2
666	20231226	095700	40852440	15120	15120	15120	15120	0
667	20231226	095600	40852440	15120	15120	15120	15120	0
668	20231226	095500	40852440	15120	15120	15120	15120	0
669	20231226	095400	40852440	15120	15110	15120	15100	15
670	20231226	095300	40625800	15100	15090	15100	15090	258
671	20231226	095200	36730010	15090	15090	15090	15090	0
672	20231226	095100	36730010	15090	15090	15090	15090	50
673	20231226	095000	35975510	15090	15090	15090	15090	12
674	20231226	094900	35794430	15100	15100	15100	15100	0
675	20231226	094800	35794430	15100	15100	15100	15100	157
676	20231226	094700	33423730	15130	15130	15130	15130	0
677	20231226	094600	33423730	15130	15130	15130	15130	1
678	20231226	094500	33408600	15130	15130	15130	15130	1
679	20231226	094400	33393470	15130	15130	15130	15130	12
680	20231226	094300	33211910	15130	15130	15130	15130	11
681	20231226	094200	33045480	15130	15130	15160	15130	21
682	20231226	094100	32727180	15120	15120	15120	15120	1
683	20231226	094000	32712060	15100	15100	15100	15100	24
684	20231226	093900	32349660	15090	15110	15110	15090	107
685	20231226	093800	30733990	15160	15160	15160	15160	0
686	20231226	093700	30733990	15160	15140	15160	15140	10
687	20231226	093600	30582410	15160	15160	15160	15160	0
688	20231226	093500	30582410	15160	15160	15160	15160	0
689	20231226	093400	30582410	15160	15140	15160	15140	85
690	20231226	093300	29293880	15070	15070	15070	15070	0
691	20231226	093200	29293880	15070	15100	15100	15070	21
692	20231226	093100	28977380	15060	15070	15070	15060	10
693	20231226	093000	28826730	15060	15070	15070	15060	10
694	20231226	092900	28676120	15060	15070	15070	15060	10
695	20231226	092800	28525510	15050	15050	15050	15050	0
696	20231226	092700	28525510	15050	15050	15050	15050	0
697	20231226	092600	28525510	15050	15050	15050	15050	1
698	20231226	092500	28510460	15050	15040	15050	15020	12
699	20231226	092400	28330090	15050	15040	15050	15040	3
700	20231226	092300	28284960	15060	15120	15120	15060	185
701	20231226	092200	25497600	15150	15150	15150	15150	0
702	20231226	092100	25497600	15150	15150	15150	15150	0
703	20231226	092000	25497600	15150	15150	15150	15150	1
704	20231226	091900	25482450	15180	15180	15180	15180	35
705	20231226	091800	24951150	15180	15180	15180	15180	23
706	20231226	091700	24602010	15180	15180	15180	15180	0
707	20231226	091600	24602010	15180	15290	15290	15180	37
708	20231226	091500	24037500	15270	15190	15270	15190	259
709	20231226	091400	20088400	15200	15150	15200	15150	344
710	20231226	091300	14862750	15150	15100	15150	15100	138
711	20231226	091200	12772450	15100	15100	15100	14920	430
712	20231226	091100	6325670	15100	15100	15100	15100	0
713	20231226	091000	6325670	15100	15100	15100	15100	2
714	20231226	090900	6295470	15060	15090	15090	15060	177
715	20231226	090800	3627090	15060	15060	15060	15060	0
716	20231226	090700	3627090	15060	15060	15060	15060	0
717	20231226	090600	3627090	15060	15060	15060	15060	4
718	20231226	090500	3566850	15050	15040	15050	15040	31
719	20231226	090400	3100510	15070	15080	15080	15070	4
720	20231226	090300	3040210	15110	15130	15130	15110	39
721	20231226	090200	2450560	15130	15120	15130	15120	96
722	20231226	090100	998580	15130	15130	15130	15130	8
723	20231226	090000	877540	15130	15130	15130	15130	58