KissMeData/040300/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	192100	557603580	5830	5830	5830	5830	1851
3	20231226	192000	557603580	5830	5830	5830	5830	0
4	20231226	191900	557603580	5830	5830	5830	5830	0
5	20231226	191800	557603580	5830	5830	5830	5830	0
6	20231226	191700	557603580	5830	5830	5830	5830	0
7	20231226	191600	557603580	5830	5830	5830	5830	0
8	20231226	191500	557603580	5830	5830	5830	5830	0
9	20231226	191400	557603580	5830	5830	5830	5830	0
10	20231226	191300	557603580	5830	5830	5830	5830	0
11	20231226	191200	557603580	5830	5830	5830	5830	0
12	20231226	191100	557603580	5830	5830	5830	5830	0
13	20231226	191000	557603580	5830	5830	5830	5830	0
14	20231226	190900	557603580	5830	5830	5830	5830	0
15	20231226	190800	557603580	5830	5830	5830	5830	0
16	20231226	190700	557603580	5830	5830	5830	5830	0
17	20231226	190600	557603580	5830	5830	5830	5830	0
18	20231226	190500	557603580	5830	5830	5830	5830	0
19	20231226	190400	557603580	5830	5830	5830	5830	0
20	20231226	190300	557603580	5830	5830	5830	5830	0
21	20231226	190200	557603580	5830	5830	5830	5830	0
22	20231226	190100	557603580	5830	5830	5830	5830	0
23	20231226	190000	557603580	5830	5830	5830	5830	0
24	20231226	185900	557603580	5830	5830	5830	5830	0
25	20231226	185800	557603580	5830	5830	5830	5830	0
26	20231226	185700	557603580	5830	5830	5830	5830	0
27	20231226	185600	557603580	5830	5830	5830	5830	0
28	20231226	185500	557603580	5830	5830	5830	5830	0
29	20231226	185400	557603580	5830	5830	5830	5830	0
30	20231226	185300	557603580	5830	5830	5830	5830	0
31	20231226	185200	557603580	5830	5830	5830	5830	0
32	20231226	185100	557603580	5830	5830	5830	5830	1851
33	20231226	185000	557603580	5830	5830	5830	5830	0
34	20231226	184900	557603580	5830	5830	5830	5830	0
35	20231226	184800	557603580	5830	5830	5830	5830	0
36	20231226	184700	557603580	5830	5830	5830	5830	0
37	20231226	184600	557603580	5830	5830	5830	5830	0
38	20231226	184500	557603580	5830	5830	5830	5830	0
39	20231226	184400	557603580	5830	5830	5830	5830	0
40	20231226	184300	557603580	5830	5830	5830	5830	0
41	20231226	184200	557603580	5830	5830	5830	5830	0
42	20231226	184100	557603580	5830	5830	5830	5830	0
43	20231226	184000	557603580	5830	5830	5830	5830	0
44	20231226	183900	557603580	5830	5830	5830	5830	0
45	20231226	183800	557603580	5830	5830	5830	5830	0
46	20231226	183700	557603580	5830	5830	5830	5830	0
47	20231226	183600	557603580	5830	5830	5830	5830	0
48	20231226	183500	557603580	5830	5830	5830	5830	0
49	20231226	183400	557603580	5830	5830	5830	5830	0
50	20231226	183300	557603580	5830	5830	5830	5830	0
51	20231226	183200	557603580	5830	5830	5830	5830	0
52	20231226	183100	557603580	5830	5830	5830	5830	0
53	20231226	183000	557603580	5830	5830	5830	5830	0
54	20231226	182900	557603580	5830	5830	5830	5830	0
55	20231226	182800	557603580	5830	5830	5830	5830	0
56	20231226	182700	557603580	5830	5830	5830	5830	0
57	20231226	182600	557603580	5830	5830	5830	5830	0
58	20231226	182500	557603580	5830	5830	5830	5830	0
59	20231226	182400	557603580	5830	5830	5830	5830	0
60	20231226	182300	557603580	5830	5830	5830	5830	0
61	20231226	182200	557603580	5830	5830	5830	5830	0
62	20231226	182100	557603580	5830	5830	5830	5830	1851
63	20231226	182000	557603580	5830	5830	5830	5830	0
64	20231226	181900	557603580	5830	5830	5830	5830	0
65	20231226	181800	557603580	5830	5830	5830	5830	0
66	20231226	181700	557603580	5830	5830	5830	5830	0
67	20231226	181600	557603580	5830	5830	5830	5830	0
68	20231226	181500	557603580	5830	5830	5830	5830	0
69	20231226	181400	557603580	5830	5830	5830	5830	0
70	20231226	181300	557603580	5830	5830	5830	5830	0
71	20231226	181200	557603580	5830	5830	5830	5830	0
72	20231226	181100	557603580	5830	5830	5830	5830	0
73	20231226	181000	557603580	5830	5830	5830	5830	0
74	20231226	180900	557603580	5830	5830	5830	5830	0
75	20231226	180800	557603580	5830	5830	5830	5830	0
76	20231226	180700	557603580	5830	5830	5830	5830	0
77	20231226	180600	557603580	5830	5830	5830	5830	0
78	20231226	180500	557603580	5830	5830	5830	5830	0
79	20231226	180400	557603580	5830	5830	5830	5830	0
80	20231226	180300	557603580	5830	5830	5830	5830	0
81	20231226	180200	557603580	5830	5830	5830	5830	0
82	20231226	180100	557603580	5830	5830	5830	5830	0
83	20231226	180000	557603580	5830	5830	5830	5830	0
84	20231226	175900	557603580	5830	5830	5830	5830	0
85	20231226	175800	557603580	5830	5830	5830	5830	0
86	20231226	175700	557603580	5830	5830	5830	5830	0
87	20231226	175600	557603580	5830	5830	5830	5830	0
88	20231226	175500	557603580	5830	5830	5830	5830	0
89	20231226	175400	557603580	5830	5830	5830	5830	0
90	20231226	175300	557603580	5830	5830	5830	5830	0
91	20231226	175200	557603580	5830	5830	5830	5830	0
92	20231226	175100	557603580	5830	5830	5830	5830	1851
93	20231226	175000	557603580	5830	5830	5830	5830	0
94	20231226	174900	557603580	5830	5830	5830	5830	0
95	20231226	174800	557603580	5830	5830	5830	5830	0
96	20231226	174700	557603580	5830	5830	5830	5830	0
97	20231226	174600	557603580	5830	5830	5830	5830	0
98	20231226	174500	557603580	5830	5830	5830	5830	0
99	20231226	174400	557603580	5830	5830	5830	5830	0
100	20231226	174300	557603580	5830	5830	5830	5830	0
101	20231226	174200	557603580	5830	5830	5830	5830	0
102	20231226	174100	557603580	5830	5830	5830	5830	0
103	20231226	174000	557603580	5830	5830	5830	5830	0
104	20231226	173900	557603580	5830	5830	5830	5830	0
105	20231226	173800	557603580	5830	5830	5830	5830	0
106	20231226	173700	557603580	5830	5830	5830	5830	0
107	20231226	173600	557603580	5830	5830	5830	5830	0
108	20231226	173500	557603580	5830	5830	5830	5830	0
109	20231226	173400	557603580	5830	5830	5830	5830	0
110	20231226	173300	557603580	5830	5830	5830	5830	0
111	20231226	173200	557603580	5830	5830	5830	5830	0
112	20231226	173100	557603580	5830	5830	5830	5830	0
113	20231226	173000	557603580	5830	5830	5830	5830	0
114	20231226	172900	557603580	5830	5830	5830	5830	0
115	20231226	172800	557603580	5830	5830	5830	5830	0
116	20231226	172700	557603580	5830	5830	5830	5830	0
117	20231226	172600	557603580	5830	5830	5830	5830	0
118	20231226	172500	557603580	5830	5830	5830	5830	0
119	20231226	172400	557603580	5830	5830	5830	5830	0
120	20231226	172300	557603580	5830	5830	5830	5830	0
121	20231226	172200	557603580	5830	5830	5830	5830	0
122	20231226	172100	557603580	5830	5830	5830	5830	1851
123	20231226	172000	557603580	5830	5830	5830	5830	0
124	20231226	171900	557603580	5830	5830	5830	5830	0
125	20231226	171800	557603580	5830	5830	5830	5830	0
126	20231226	171700	557603580	5830	5830	5830	5830	0
127	20231226	171600	557603580	5830	5830	5830	5830	0
128	20231226	171500	557603580	5830	5830	5830	5830	0
129	20231226	171400	557603580	5830	5830	5830	5830	0
130	20231226	171300	557603580	5830	5830	5830	5830	0
131	20231226	171200	557603580	5830	5830	5830	5830	0
132	20231226	171100	557603580	5830	5830	5830	5830	0
133	20231226	171000	557603580	5830	5830	5830	5830	0
134	20231226	170900	557603580	5830	5830	5830	5830	0
135	20231226	170800	557603580	5830	5830	5830	5830	0
136	20231226	170700	557603580	5830	5830	5830	5830	0
137	20231226	170600	557603580	5830	5830	5830	5830	0
138	20231226	170500	557603580	5830	5830	5830	5830	0
139	20231226	170400	557603580	5830	5830	5830	5830	0
140	20231226	170300	557603580	5830	5830	5830	5830	0
141	20231226	170200	557603580	5830	5830	5830	5830	0
142	20231226	170100	557603580	5830	5830	5830	5830	0
143	20231226	170000	557603580	5830	5830	5830	5830	0
144	20231226	165900	557603580	5830	5830	5830	5830	0
145	20231226	165800	557603580	5830	5830	5830	5830	0
146	20231226	165700	557603580	5830	5830	5830	5830	0
147	20231226	165600	557603580	5830	5830	5830	5830	0
148	20231226	165500	557603580	5830	5830	5830	5830	0
149	20231226	165400	557603580	5830	5830	5830	5830	0
150	20231226	165300	557603580	5830	5830	5830	5830	0
151	20231226	165200	557603580	5830	5830	5830	5830	0
152	20231226	165100	557603580	5830	5830	5830	5830	1851
153	20231226	165000	557603580	5830	5830	5830	5830	0
154	20231226	164900	557603580	5830	5830	5830	5830	0
155	20231226	164800	557603580	5830	5830	5830	5830	0
156	20231226	164700	557603580	5830	5830	5830	5830	0
157	20231226	164600	557603580	5830	5830	5830	5830	0
158	20231226	164500	557603580	5830	5830	5830	5830	0
159	20231226	164400	557603580	5830	5830	5830	5830	0
160	20231226	164300	557603580	5830	5830	5830	5830	0
161	20231226	164200	557603580	5830	5830	5830	5830	0
162	20231226	164100	557603580	5830	5830	5830	5830	0
163	20231226	164000	557603580	5830	5830	5830	5830	0
164	20231226	163900	557603580	5830	5830	5830	5830	0
165	20231226	163800	557603580	5830	5830	5830	5830	0
166	20231226	163700	557603580	5830	5830	5830	5830	0
167	20231226	163600	557603580	5830	5830	5830	5830	0
168	20231226	163500	557603580	5830	5830	5830	5830	0
169	20231226	163400	557603580	5830	5830	5830	5830	0
170	20231226	163300	557603580	5830	5830	5830	5830	0
171	20231226	163200	557603580	5830	5830	5830	5830	0
172	20231226	163100	557603580	5830	5830	5830	5830	0
173	20231226	163000	557603580	5830	5830	5830	5830	0
174	20231226	162900	557603580	5830	5830	5830	5830	0
175	20231226	162800	557603580	5830	5830	5830	5830	0
176	20231226	162700	557603580	5830	5830	5830	5830	0
177	20231226	162600	557603580	5830	5830	5830	5830	0
178	20231226	162500	557603580	5830	5830	5830	5830	0
179	20231226	162400	557603580	5830	5830	5830	5830	0
180	20231226	162300	557603580	5830	5830	5830	5830	0
181	20231226	162200	557603580	5830	5830	5830	5830	0
182	20231226	162100	557603580	5830	5830	5830	5830	1851
183	20231226	162000	557603580	5830	5830	5830	5830	0
184	20231226	161900	557603580	5830	5830	5830	5830	0
185	20231226	161800	557603580	5830	5830	5830	5830	0
186	20231226	161700	557603580	5830	5830	5830	5830	0
187	20231226	161600	557603580	5830	5830	5830	5830	0
188	20231226	161500	557603580	5830	5830	5830	5830	0
189	20231226	161400	557603580	5830	5830	5830	5830	0
190	20231226	161300	557603580	5830	5830	5830	5830	0
191	20231226	161200	557603580	5830	5830	5830	5830	0
192	20231226	161100	557603580	5830	5830	5830	5830	0
193	20231226	161000	557603580	5830	5830	5830	5830	0
194	20231226	160900	557603580	5830	5830	5830	5830	0
195	20231226	160800	557603580	5830	5830	5830	5830	0
196	20231226	160700	557603580	5830	5830	5830	5830	0
197	20231226	160600	557603580	5830	5830	5830	5830	0
198	20231226	160500	557603580	5830	5830	5830	5830	0
199	20231226	160400	557603580	5830	5830	5830	5830	0
200	20231226	160300	557603580	5830	5830	5830	5830	0
201	20231226	160200	557603580	5830	5830	5830	5830	0
202	20231226	160100	557603580	5830	5830	5830	5830	0
203	20231226	160000	557603580	5830	5830	5830	5830	0
204	20231226	155900	557603580	5830	5830	5830	5830	0
205	20231226	155800	557603580	5830	5830	5830	5830	0
206	20231226	155700	557603580	5830	5830	5830	5830	0
207	20231226	155600	557603580	5830	5830	5830	5830	0
208	20231226	155500	557603580	5830	5830	5830	5830	0
209	20231226	155400	557603580	5830	5830	5830	5830	0
210	20231226	155300	557603580	5830	5830	5830	5830	0
211	20231226	155200	557603580	5830	5830	5830	5830	0
212	20231226	155100	557603580	5830	5830	5830	5830	1851
213	20231226	155000	557603580	5830	5830	5830	5830	0
214	20231226	154900	557603580	5830	5830	5830	5830	0
215	20231226	154800	557603580	5830	5830	5830	5830	0
216	20231226	154700	557603580	5830	5830	5830	5830	0
217	20231226	154600	557603580	5830	5830	5830	5830	0
218	20231226	154500	557603580	5830	5830	5830	5830	0
219	20231226	154400	557603580	5830	5830	5830	5830	0
220	20231226	154300	557603580	5830	5830	5830	5830	0
221	20231226	154200	557603580	5830	5830	5830	5830	0
222	20231226	154100	557603580	5830	5830	5830	5830	0
223	20231226	154000	557603580	5830	5830	5830	5830	0
224	20231226	153900	557603580	5830	5830	5830	5830	0
225	20231226	153800	557603580	5830	5830	5830	5830	0
226	20231226	153700	557603580	5830	5830	5830	5830	0
227	20231226	153600	557603580	5830	5830	5830	5830	0
228	20231226	153500	557603580	5830	5830	5830	5830	0
229	20231226	153400	557603580	5830	5830	5830	5830	0
230	20231226	153300	557603580	5830	5830	5830	5830	0
231	20231226	153200	557603580	5830	5830	5830	5830	0
232	20231226	153100	557603580	5830	5830	5830	5830	0
233	20231226	153000	557603580	5830	5830	5830	5830	1851
234	20231226	152900	546812250	5840	5840	5840	5840	0
235	20231226	152800	546812250	5840	5840	5840	5840	0
236	20231226	152700	546812250	5840	5840	5840	5840	0
237	20231226	152600	546812250	5840	5840	5840	5840	0
238	20231226	152500	546812250	5840	5840	5840	5840	0
239	20231226	152400	546812250	5840	5840	5840	5840	0
240	20231226	152300	546812250	5840	5840	5840	5840	0
241	20231226	152200	546812250	5840	5840	5840	5840	0
242	20231226	152100	546812250	5840	5840	5840	5840	0
243	20231226	152000	546812250	5840	5840	5840	5840	0
244	20231226	151900	546812250	5840	5820	5840	5820	921
245	20231226	151800	541451750	5810	5810	5810	5810	0
246	20231226	151700	541451750	5810	5810	5810	5810	0
247	20231226	151600	541451750	5810	5810	5810	5810	677
248	20231226	151500	537518380	5810	5810	5810	5810	0
249	20231226	151400	537518380	5810	5820	5820	5810	2378
250	20231226	151300	523698970	5820	5820	5820	5820	1861
251	20231226	151200	512867950	5820	5830	5830	5820	425
252	20231226	151100	510394440	5830	5830	5830	5830	23
253	20231226	151000	510260350	5830	5830	5830	5830	60
254	20231226	150900	509910550	5830	5830	5830	5830	0
255	20231226	150800	509910550	5830	5830	5830	5830	406
256	20231226	150700	507543570	5830	5830	5830	5830	1594
257	20231226	150600	498250550	5830	5830	5830	5830	1421
258	20231226	150500	489966120	5840	5840	5840	5840	0
259	20231226	150400	489966120	5840	5840	5840	5840	5
260	20231226	150300	489936920	5840	5840	5840	5840	309
261	20231226	150200	488132360	5840	5840	5840	5840	0
262	20231226	150100	488132360	5840	5850	5850	5840	1100
263	20231226	150000	481708090	5850	5850	5850	5850	0
264	20231226	145900	481708090	5850	5850	5850	5850	1
265	20231226	145800	481702240	5860	5860	5860	5860	2
266	20231226	145700	481690520	5850	5850	5850	5850	0
267	20231226	145600	481690520	5850	5850	5850	5850	5
268	20231226	145500	481661270	5850	5850	5850	5850	100
269	20231226	145400	481076270	5850	5850	5850	5850	3
270	20231226	145300	481058720	5850	5850	5860	5850	13
271	20231226	145200	480982570	5850	5850	5850	5850	3
272	20231226	145100	480965020	5850	5850	5850	5850	1
273	20231226	145000	480959170	5870	5870	5870	5870	0
274	20231226	144900	480959170	5870	5870	5870	5870	30
275	20231226	144800	480783070	5870	5870	5870	5870	30
276	20231226	144700	480606970	5870	5860	5870	5860	850
277	20231226	144600	475623990	5860	5850	5860	5850	135
278	20231226	144500	474834230	5850	5850	5850	5850	26
279	20231226	144400	474682130	5850	5850	5850	5850	0
280	20231226	144300	474682130	5850	5850	5850	5850	63
281	20231226	144200	474313580	5850	5850	5850	5850	1
282	20231226	144100	474307730	5850	5850	5850	5850	1020
283	20231226	144000	468340730	5860	5850	5860	5840	152
284	20231226	143900	467452580	5850	5850	5850	5850	1102
285	20231226	143800	461005880	5870	5860	5870	5850	100
286	20231226	143700	460419870	5850	5850	5850	5850	0
287	20231226	143600	460419870	5850	5870	5870	5850	63
288	20231226	143500	460051160	5870	5870	5870	5870	0
289	20231226	143400	460051160	5870	5870	5870	5870	1401
290	20231226	143300	451827290	5870	5870	5870	5850	14
291	20231226	143200	451745160	5870	5870	5870	5870	169
292	20231226	143100	450753130	5880	5880	5880	5880	0
293	20231226	143000	450753130	5880	5850	5880	5850	6
294	20231226	142900	450717940	5850	5850	5850	5850	2
295	20231226	142800	450706240	5890	5890	5890	5890	20
296	20231226	142700	450588440	5890	5850	5890	5850	4398
297	20231226	142600	424776210	5850	5850	5850	5850	0
298	20231226	142500	424776210	5850	5850	5850	5850	1890
299	20231226	142400	413719710	5850	5850	5850	5850	0
300	20231226	142300	413719710	5850	5840	5850	5840	187
301	20231226	142200	412626720	5820	5820	5820	5820	0
302	20231226	142100	412626720	5820	5820	5820	5820	30
303	20231226	142000	412452120	5840	5840	5840	5840	4
304	20231226	141900	412428760	5840	5840	5840	5840	4
305	20231226	141800	412405400	5830	5830	5830	5830	49
306	20231226	141700	412119730	5850	5850	5850	5850	0
307	20231226	141600	412119730	5850	5850	5850	5850	0
308	20231226	141500	412119730	5850	5850	5850	5850	50
309	20231226	141400	411827230	5850	5850	5850	5850	1
310	20231226	141300	411821380	5850	5850	5850	5850	142
311	20231226	141200	410990680	5850	5850	5850	5850	0
312	20231226	141100	410990680	5850	5850	5850	5850	40
313	20231226	141000	410756680	5850	5850	5850	5850	100
314	20231226	140900	410171680	5850	5850	5850	5850	0
315	20231226	140800	410171680	5850	5840	5850	5840	100
316	20231226	140700	409586820	5850	5850	5850	5850	0
317	20231226	140600	409586820	5850	5850	5850	5850	0
318	20231226	140500	409586820	5850	5850	5850	5850	3
319	20231226	140400	409569270	5840	5830	5840	5820	594
320	20231226	140300	406104600	5830	5830	5830	5830	0
321	20231226	140200	406104600	5830	5830	5830	5830	5
322	20231226	140100	406075450	5850	5850	5850	5850	0
323	20231226	140000	406075450	5850	5850	5850	5850	0
324	20231226	135900	406075450	5850	5850	5850	5850	0
325	20231226	135800	406075450	5850	5850	5850	5850	0
326	20231226	135700	406075450	5850	5850	5850	5850	0
327	20231226	135600	406075450	5850	5850	5850	5850	0
328	20231226	135500	406075450	5850	5850	5850	5850	8
329	20231226	135400	406028650	5850	5840	5850	5840	350
330	20231226	135300	403983060	5840	5830	5840	5830	504
331	20231226	135200	401042320	5830	5830	5830	5830	8
332	20231226	135100	400995680	5830	5830	5830	5830	0
333	20231226	135000	400995680	5830	5820	5830	5810	202
334	20231226	134900	399820040	5830	5830	5830	5830	0
335	20231226	134800	399820040	5830	5830	5830	5830	0
336	20231226	134700	399820040	5830	5830	5830	5830	0
337	20231226	134600	399820040	5830	5830	5830	5830	9
338	20231226	134500	399767570	5830	5830	5830	5830	980
339	20231226	134400	394054170	5830	5830	5830	5830	0
340	20231226	134300	394054170	5830	5830	5830	5830	7
341	20231226	134200	394013360	5830	5830	5830	5830	0
342	20231226	134100	394013360	5830	5830	5830	5830	0
343	20231226	134000	394013360	5830	5830	5830	5830	3
344	20231226	133900	393995870	5810	5810	5810	5810	0
345	20231226	133800	393995870	5810	5810	5810	5810	0
346	20231226	133700	393995870	5810	5810	5810	5810	0
347	20231226	133600	393995870	5810	5820	5820	5810	300
348	20231226	133500	392252700	5810	5810	5810	5810	0
349	20231226	133400	392252700	5810	5810	5810	5810	0
350	20231226	133300	392252700	5810	5810	5810	5810	1985
351	20231226	133200	380719850	5810	5810	5810	5810	0
352	20231226	133100	380719850	5810	5810	5810	5810	1
353	20231226	133000	380714040	5810	5810	5810	5810	369
354	20231226	132900	378570150	5830	5830	5830	5830	0
355	20231226	132800	378570150	5830	5830	5830	5830	0
356	20231226	132700	378570150	5830	5830	5830	5830	0
357	20231226	132600	378570150	5830	5810	5830	5810	21
358	20231226	132500	378448120	5820	5820	5820	5820	451
359	20231226	132400	375823300	5820	5820	5820	5820	0
360	20231226	132300	375823300	5820	5820	5820	5820	500
361	20231226	132200	372913300	5820	5820	5820	5820	0
362	20231226	132100	372913300	5820	5820	5820	5820	0
363	20231226	132000	372913300	5820	5820	5820	5820	2
364	20231226	131900	372901660	5820	5820	5820	5820	38
365	20231226	131800	372680500	5820	5830	5830	5820	3
366	20231226	131700	372663020	5820	5820	5820	5820	5
367	20231226	131600	372633920	5820	5830	5830	5820	435
368	20231226	131500	370099870	5820	5820	5820	5820	0
369	20231226	131400	370099870	5820	5830	5830	5820	421
370	20231226	131300	367649640	5820	5820	5820	5820	245
371	20231226	131200	366223740	5830	5830	5830	5830	0
372	20231226	131100	366223740	5830	5830	5830	5830	1
373	20231226	131000	366217910	5830	5830	5830	5830	0
374	20231226	130900	366217910	5830	5830	5830	5830	0
375	20231226	130800	366217910	5830	5820	5830	5820	201
376	20231226	130700	365048080	5830	5830	5830	5830	0
377	20231226	130600	365048080	5830	5830	5830	5830	1
378	20231226	130500	365042250	5820	5810	5820	5810	2
379	20231226	130400	365030620	5830	5830	5830	5830	0
380	20231226	130300	365030620	5830	5830	5830	5830	0
381	20231226	130200	365030620	5830	5830	5830	5830	0
382	20231226	130100	365030620	5830	5830	5830	5830	0
383	20231226	130000	365030620	5830	5830	5830	5830	0
384	20231226	125900	365030620	5830	5830	5830	5830	0
385	20231226	125800	365030620	5830	5830	5830	5830	0
386	20231226	125700	365030620	5830	5830	5830	5830	0
387	20231226	125600	365030620	5830	5820	5830	5820	4
388	20231226	125500	365007330	5820	5830	5830	5820	31
389	20231226	125400	364826900	5820	5820	5820	5820	1
390	20231226	125300	364821080	5820	5820	5820	5820	100
391	20231226	125200	364239080	5820	5820	5820	5820	0
392	20231226	125100	364239080	5820	5820	5820	5820	200
393	20231226	125000	363075080	5820	5820	5820	5820	25
394	20231226	124900	362929580	5820	5820	5820	5820	4
395	20231226	124800	362906300	5830	5830	5830	5830	0
396	20231226	124700	362906300	5830	5830	5830	5830	0
397	20231226	124600	362906300	5830	5830	5830	5830	0
398	20231226	124500	362906300	5830	5830	5830	5830	549
399	20231226	124400	359705630	5810	5810	5810	5810	0
400	20231226	124300	359705630	5810	5810	5810	5810	22
401	20231226	124200	359577810	5830	5810	5830	5810	3
402	20231226	124100	359560360	5830	5830	5830	5830	0
403	20231226	124000	359560360	5830	5830	5830	5830	0
404	20231226	123900	359560360	5830	5830	5830	5830	2
405	20231226	123800	359548700	5820	5820	5820	5820	0
406	20231226	123700	359548700	5820	5820	5820	5820	30
407	20231226	123600	359374100	5820	5820	5820	5820	20
408	20231226	123500	359257700	5810	5810	5810	5810	0
409	20231226	123400	359257700	5810	5810	5810	5810	240
410	20231226	123300	357863300	5810	5810	5810	5810	1
411	20231226	123200	357857490	5830	5830	5830	5830	0
412	20231226	123100	357857490	5830	5830	5830	5830	1
413	20231226	123000	357851660	5830	5830	5830	5830	10
414	20231226	122900	357793360	5810	5810	5810	5810	0
415	20231226	122800	357793360	5810	5810	5810	5810	0
416	20231226	122700	357793360	5810	5810	5810	5810	0
417	20231226	122600	357793360	5810	5810	5810	5810	0
418	20231226	122500	357793360	5810	5810	5810	5810	0
419	20231226	122400	357793360	5810	5810	5810	5810	0
420	20231226	122300	357793360	5810	5810	5810	5810	0
421	20231226	122200	357793360	5810	5810	5810	5810	0
422	20231226	122100	357793360	5810	5810	5810	5810	0
423	20231226	122000	357793360	5810	5820	5820	5810	184
424	20231226	121900	356724120	5820	5820	5820	5820	0
425	20231226	121800	356724120	5820	5830	5830	5820	5
426	20231226	121700	356694990	5840	5840	5840	5840	0
427	20231226	121600	356694990	5840	5840	5840	5840	0
428	20231226	121500	356694990	5840	5840	5840	5840	0
429	20231226	121400	356694990	5840	5840	5840	5840	0
430	20231226	121300	356694990	5840	5840	5840	5840	0
431	20231226	121200	356694990	5840	5840	5840	5840	0
432	20231226	121100	356694990	5840	5840	5840	5840	1
433	20231226	121000	356689150	5820	5820	5820	5820	0
434	20231226	120900	356689150	5820	5820	5820	5820	100
435	20231226	120800	356107150	5820	5820	5820	5820	0
436	20231226	120700	356107150	5820	5820	5820	5820	0
437	20231226	120600	356107150	5820	5820	5820	5820	0
438	20231226	120500	356107150	5820	5820	5820	5820	90
439	20231226	120400	355583350	5830	5830	5830	5830	0
440	20231226	120300	355583350	5830	5830	5830	5830	0
441	20231226	120200	355583350	5830	5830	5830	5830	0
442	20231226	120100	355583350	5830	5830	5830	5830	1
443	20231226	120000	355577520	5820	5820	5820	5820	897
444	20231226	115900	350356980	5830	5830	5830	5830	0
445	20231226	115800	350356980	5830	5830	5830	5830	0
446	20231226	115700	350356980	5830	5830	5830	5830	0
447	20231226	115600	350356980	5830	5830	5830	5830	1
448	20231226	115500	350351150	5830	5830	5830	5830	20
449	20231226	115400	350234550	5850	5850	5850	5850	0
450	20231226	115300	350234550	5850	5850	5850	5850	0
451	20231226	115200	350234550	5850	5850	5850	5850	0
452	20231226	115100	350234550	5850	5830	5850	5830	101
453	20231226	115000	349645700	5820	5820	5820	5820	0
454	20231226	114900	349645700	5820	5820	5820	5820	0
455	20231226	114800	349645700	5820	5830	5830	5820	188
456	20231226	114700	348551070	5850	5850	5850	5850	19
457	20231226	114600	348439920	5850	5850	5850	5850	3
458	20231226	114500	348422370	5820	5820	5820	5820	0
459	20231226	114400	348422370	5820	5840	5840	5820	21
460	20231226	114300	348300110	5850	5850	5850	5850	0
461	20231226	114200	348300110	5850	5850	5850	5850	0
462	20231226	114100	348300110	5850	5830	5850	5830	5020
463	20231226	114000	318986970	5830	5830	5830	5830	21
464	20231226	113900	318864540	5830	5820	5830	5820	882
465	20231226	113800	313724320	5820	5820	5820	5820	0
466	20231226	113700	313724320	5820	5820	5820	5820	0
467	20231226	113600	313724320	5820	5820	5820	5820	1263
468	20231226	113500	306373660	5820	5820	5820	5820	563
469	20231226	113400	303097000	5820	5820	5820	5820	1
470	20231226	113300	303091180	5830	5830	5830	5830	0
471	20231226	113200	303091180	5830	5830	5830	5830	0
472	20231226	113100	303091180	5830	5830	5830	5830	0
473	20231226	113000	303091180	5830	5830	5830	5830	0
474	20231226	112900	303091180	5830	5830	5830	5830	0
475	20231226	112800	303091180	5830	5830	5830	5830	0
476	20231226	112700	303091180	5830	5830	5830	5830	1
477	20231226	112600	303085350	5810	5810	5810	5810	0
478	20231226	112500	303085350	5810	5810	5810	5810	0
479	20231226	112400	303085350	5810	5810	5810	5810	0
480	20231226	112300	303085350	5810	5810	5810	5810	0
481	20231226	112200	303085350	5810	5810	5810	5810	0
482	20231226	112100	303085350	5810	5810	5810	5810	258
483	20231226	112000	301586370	5810	5820	5820	5810	3000
484	20231226	111900	284154980	5820	5820	5820	5820	1
485	20231226	111800	284149160	5820	5820	5820	5820	0
486	20231226	111700	284149160	5820	5820	5820	5820	0
487	20231226	111600	284149160	5820	5820	5820	5820	61
488	20231226	111500	283794140	5820	5820	5820	5820	0
489	20231226	111400	283794140	5820	5820	5820	5820	0
490	20231226	111300	283794140	5820	5820	5820	5820	0
491	20231226	111200	283794140	5820	5820	5820	5820	1
492	20231226	111100	283788320	5820	5820	5820	5820	1
493	20231226	111000	283782500	5810	5810	5810	5810	1567
494	20231226	110900	274678230	5810	5810	5810	5810	0
495	20231226	110800	274678230	5810	5830	5830	5810	201
496	20231226	110700	273510350	5810	5820	5820	5810	3000
497	20231226	110600	256080280	5830	5830	5830	5830	0
498	20231226	110500	256080280	5830	5830	5830	5830	0
499	20231226	110400	256080280	5830	5830	5830	5830	0
500	20231226	110300	256080280	5830	5830	5830	5830	0
501	20231226	110200	256080280	5830	5830	5830	5830	0
502	20231226	110100	256080280	5830	5830	5830	5830	330
503	20231226	110000	254156380	5830	5830	5830	5830	0
504	20231226	105900	254156380	5830	5820	5830	5820	1171
505	20231226	105800	247341150	5830	5830	5830	5830	1
506	20231226	105700	247335320	5810	5810	5810	5810	70
507	20231226	105600	246928620	5830	5830	5830	5830	0
508	20231226	105500	246928620	5830	5830	5830	5830	1
509	20231226	105400	246922790	5810	5810	5810	5810	100
510	20231226	105300	246341790	5830	5830	5830	5830	3
511	20231226	105200	246324300	5810	5810	5810	5810	0
512	20231226	105100	246324300	5810	5810	5810	5810	0
513	20231226	105000	246324300	5810	5810	5810	5810	180
514	20231226	104900	245278500	5810	5810	5810	5810	0
515	20231226	104800	245278500	5810	5810	5810	5810	151
516	20231226	104700	244401190	5810	5820	5820	5810	40
517	20231226	104600	244168540	5810	5810	5810	5810	0
518	20231226	104500	244168540	5810	5810	5810	5810	10
519	20231226	104400	244110440	5810	5810	5810	5810	0
520	20231226	104300	244110440	5810	5810	5810	5810	0
521	20231226	104200	244110440	5810	5810	5810	5810	0
522	20231226	104100	244110440	5810	5810	5810	5810	1
523	20231226	104000	244104630	5820	5820	5820	5820	80
524	20231226	103900	243639030	5820	5820	5820	5820	0
525	20231226	103800	243639030	5820	5810	5820	5810	2
526	20231226	103700	243627400	5820	5820	5820	5820	24
527	20231226	103600	243487720	5820	5820	5820	5820	80
528	20231226	103500	243022120	5810	5810	5810	5810	318
529	20231226	103400	241174540	5810	5810	5810	5810	0
530	20231226	103300	241174540	5810	5820	5820	5810	338
531	20231226	103200	239209550	5830	5830	5830	5830	0
532	20231226	103100	239209550	5830	5830	5830	5830	0
533	20231226	103000	239209550	5830	5830	5830	5830	30
534	20231226	102900	239034650	5810	5810	5810	5810	0
535	20231226	102800	239034650	5810	5810	5810	5810	0
536	20231226	102700	239034650	5810	5810	5810	5810	9
537	20231226	102600	238982360	5810	5810	5810	5810	0
538	20231226	102500	238982360	5810	5810	5810	5810	1
539	20231226	102400	238976550	5820	5820	5820	5820	191
540	20231226	102300	237864930	5820	5820	5820	5820	0
541	20231226	102200	237864930	5820	5820	5820	5820	57
542	20231226	102100	237533190	5820	5820	5820	5820	0
543	20231226	102000	237533190	5820	5810	5820	5810	955
544	20231226	101900	231984340	5810	5830	5830	5810	577
545	20231226	101800	228625870	5830	5830	5830	5830	8
546	20231226	101700	228579230	5820	5820	5820	5820	10
547	20231226	101600	228521030	5820	5820	5820	5820	334
548	20231226	101500	226577150	5830	5830	5830	5830	10
549	20231226	101400	226518850	5830	5830	5830	5820	106
550	20231226	101300	225901820	5830	5830	5830	5830	11
551	20231226	101200	225837690	5820	5830	5830	5820	87
552	20231226	101100	225331340	5820	5820	5820	5820	10
553	20231226	101000	225273140	5830	5830	5830	5830	1
554	20231226	100900	225267310	5830	5830	5830	5820	7
555	20231226	100800	225226510	5820	5820	5820	5820	495
556	20231226	100700	222345610	5820	5820	5820	5820	182
557	20231226	100600	221286370	5810	5810	5810	5810	6
558	20231226	100500	221251510	5810	5810	5810	5810	0
559	20231226	100400	221251510	5810	5810	5810	5810	50
560	20231226	100300	220961010	5810	5810	5810	5810	0
561	20231226	100200	220961010	5810	5810	5810	5810	2269
562	20231226	100100	207778120	5810	5810	5810	5810	0
563	20231226	100000	207778120	5810	5810	5810	5810	0
564	20231226	095900	207778120	5810	5810	5810	5810	40
565	20231226	095800	207545720	5810	5810	5810	5810	0
566	20231226	095700	207545720	5810	5810	5810	5810	100
567	20231226	095600	206964720	5810	5830	5830	5810	885
568	20231226	095500	201822850	5830	5830	5830	5830	0
569	20231226	095400	201822850	5830	5810	5830	5810	2
570	20231226	095300	201811210	5800	5810	5810	5800	6998
571	20231226	095200	161217510	5840	5810	5840	5810	51
572	20231226	095100	160921170	5810	5810	5810	5810	10
573	20231226	095000	160863070	5840	5840	5840	5840	0
574	20231226	094900	160863070	5840	5840	5840	5840	0
575	20231226	094800	160863070	5840	5840	5840	5840	1
576	20231226	094700	160857230	5820	5840	5840	5820	222
577	20231226	094600	159565170	5820	5820	5820	5820	1
578	20231226	094500	159559350	5830	5830	5840	5830	2318
579	20231226	094400	146045390	5830	5830	5830	5830	254
580	20231226	094300	144564570	5830	5830	5830	5830	971
581	20231226	094200	138903640	5820	5820	5820	5820	783
582	20231226	094100	134346580	5810	5820	5820	5810	394
583	20231226	094000	132057290	5820	5820	5820	5820	10
584	20231226	093900	131999090	5820	5820	5820	5820	6
585	20231226	093800	131964170	5820	5820	5820	5820	0
586	20231226	093700	131964170	5820	5820	5820	5820	100
587	20231226	093600	131382170	5820	5810	5820	5810	611
588	20231226	093500	127832150	5810	5810	5810	5810	0
589	20231226	093400	127832150	5810	5810	5810	5810	10
590	20231226	093300	127774050	5810	5810	5810	5810	615
591	20231226	093200	124200900	5810	5800	5810	5800	48
592	20231226	093100	123922480	5810	5810	5810	5810	979
593	20231226	093000	118234490	5820	5820	5820	5820	2
594	20231226	092900	118222850	5820	5820	5820	5820	0
595	20231226	092800	118222850	5820	5820	5820	5820	7
596	20231226	092700	118182110	5810	5810	5810	5810	0
597	20231226	092600	118182110	5810	5810	5810	5810	563
598	20231226	092500	114911080	5810	5830	5830	5810	101
599	20231226	092400	114322270	5830	5830	5830	5830	1
600	20231226	092300	114316440	5840	5840	5840	5840	0
601	20231226	092200	114316440	5840	5840	5840	5840	12
602	20231226	092100	114246360	5840	5810	5840	5810	481
603	20231226	092000	111446050	5810	5820	5820	5810	669
604	20231226	091900	107556160	5820	5820	5820	5820	252
605	20231226	091800	106089520	5820	5840	5840	5820	1211
606	20231226	091700	99041440	5840	5820	5840	5820	162
607	20231226	091600	98098480	5820	5820	5820	5820	895
608	20231226	091500	92889580	5820	5840	5850	5820	82
609	20231226	091400	92411010	5810	5810	5810	5810	5
610	20231226	091300	92381960	5800	5850	5850	5800	2230
611	20231226	091200	79438860	5850	5850	5850	5850	70
612	20231226	091100	79029360	5850	5850	5850	5850	30
613	20231226	091000	78853860	5850	5850	5850	5850	105
614	20231226	090900	78239610	5850	5850	5850	5810	3734
615	20231226	090800	56544910	5850	5830	5850	5810	374
616	20231226	090700	54367070	5820	5810	5820	5810	604
617	20231226	090600	50851950	5810	5820	5820	5800	483
618	20231226	090500	48047400	5820	5800	5830	5800	649
619	20231226	090400	44283010	5800	5830	5830	5780	4747
620	20231226	090300	16737980	5850	5860	5860	5850	208
621	20231226	090200	15521170	5880	5880	5880	5880	3
622	20231226	090100	15503530	5860	5880	5880	5860	116
623	20231226	090000	14823480	5880	5880	5880	5880	2508