KissMeData/131760/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	201500	198712909	930	930	930	930	1858
3	20231226	201400	198712909	930	930	930	930	0
4	20231226	201300	198712909	930	930	930	930	0
5	20231226	201200	198712909	930	930	930	930	0
6	20231226	201100	198712909	930	930	930	930	0
7	20231226	201000	198712909	930	930	930	930	0
8	20231226	200900	198712909	930	930	930	930	0
9	20231226	200800	198712909	930	930	930	930	0
10	20231226	200700	198712909	930	930	930	930	0
11	20231226	200600	198712909	930	930	930	930	0
12	20231226	200500	198712909	930	930	930	930	0
13	20231226	200400	198712909	930	930	930	930	0
14	20231226	200300	198712909	930	930	930	930	0
15	20231226	200200	198712909	930	930	930	930	0
16	20231226	200100	198712909	930	930	930	930	0
17	20231226	200000	198712909	930	930	930	930	0
18	20231226	195900	198712909	930	930	930	930	0
19	20231226	195800	198712909	930	930	930	930	0
20	20231226	195700	198712909	930	930	930	930	0
21	20231226	195600	198712909	930	930	930	930	0
22	20231226	195500	198712909	930	930	930	930	0
23	20231226	195400	198712909	930	930	930	930	0
24	20231226	195300	198712909	930	930	930	930	0
25	20231226	195200	198712909	930	930	930	930	0
26	20231226	195100	198712909	930	930	930	930	0
27	20231226	195000	198712909	930	930	930	930	0
28	20231226	194900	198712909	930	930	930	930	0
29	20231226	194800	198712909	930	930	930	930	0
30	20231226	194700	198712909	930	930	930	930	0
31	20231226	194600	198712909	930	930	930	930	0
32	20231226	194500	198712909	930	930	930	930	1858
33	20231226	194400	198712909	930	930	930	930	0
34	20231226	194300	198712909	930	930	930	930	0
35	20231226	194200	198712909	930	930	930	930	0
36	20231226	194100	198712909	930	930	930	930	0
37	20231226	194000	198712909	930	930	930	930	0
38	20231226	193900	198712909	930	930	930	930	0
39	20231226	193800	198712909	930	930	930	930	0
40	20231226	193700	198712909	930	930	930	930	0
41	20231226	193600	198712909	930	930	930	930	0
42	20231226	193500	198712909	930	930	930	930	0
43	20231226	193400	198712909	930	930	930	930	0
44	20231226	193300	198712909	930	930	930	930	0
45	20231226	193200	198712909	930	930	930	930	0
46	20231226	193100	198712909	930	930	930	930	0
47	20231226	193000	198712909	930	930	930	930	0
48	20231226	192900	198712909	930	930	930	930	0
49	20231226	192800	198712909	930	930	930	930	0
50	20231226	192700	198712909	930	930	930	930	0
51	20231226	192600	198712909	930	930	930	930	0
52	20231226	192500	198712909	930	930	930	930	0
53	20231226	192400	198712909	930	930	930	930	0
54	20231226	192300	198712909	930	930	930	930	0
55	20231226	192200	198712909	930	930	930	930	0
56	20231226	192100	198712909	930	930	930	930	0
57	20231226	192000	198712909	930	930	930	930	0
58	20231226	191900	198712909	930	930	930	930	0
59	20231226	191800	198712909	930	930	930	930	0
60	20231226	191700	198712909	930	930	930	930	0
61	20231226	191600	198712909	930	930	930	930	0
62	20231226	191500	198712909	930	930	930	930	1858
63	20231226	191400	198712909	930	930	930	930	0
64	20231226	191300	198712909	930	930	930	930	0
65	20231226	191200	198712909	930	930	930	930	0
66	20231226	191100	198712909	930	930	930	930	0
67	20231226	191000	198712909	930	930	930	930	0
68	20231226	190900	198712909	930	930	930	930	0
69	20231226	190800	198712909	930	930	930	930	0
70	20231226	190700	198712909	930	930	930	930	0
71	20231226	190600	198712909	930	930	930	930	0
72	20231226	190500	198712909	930	930	930	930	0
73	20231226	190400	198712909	930	930	930	930	0
74	20231226	190300	198712909	930	930	930	930	0
75	20231226	190200	198712909	930	930	930	930	0
76	20231226	190100	198712909	930	930	930	930	0
77	20231226	190000	198712909	930	930	930	930	0
78	20231226	185900	198712909	930	930	930	930	0
79	20231226	185800	198712909	930	930	930	930	0
80	20231226	185700	198712909	930	930	930	930	0
81	20231226	185600	198712909	930	930	930	930	0
82	20231226	185500	198712909	930	930	930	930	0
83	20231226	185400	198712909	930	930	930	930	0
84	20231226	185300	198712909	930	930	930	930	0
85	20231226	185200	198712909	930	930	930	930	0
86	20231226	185100	198712909	930	930	930	930	0
87	20231226	185000	198712909	930	930	930	930	0
88	20231226	184900	198712909	930	930	930	930	0
89	20231226	184800	198712909	930	930	930	930	0
90	20231226	184700	198712909	930	930	930	930	0
91	20231226	184600	198712909	930	930	930	930	0
92	20231226	184500	198712909	930	930	930	930	1858
93	20231226	184400	198712909	930	930	930	930	0
94	20231226	184300	198712909	930	930	930	930	0
95	20231226	184200	198712909	930	930	930	930	0
96	20231226	184100	198712909	930	930	930	930	0
97	20231226	184000	198712909	930	930	930	930	0
98	20231226	183900	198712909	930	930	930	930	0
99	20231226	183800	198712909	930	930	930	930	0
100	20231226	183700	198712909	930	930	930	930	0
101	20231226	183600	198712909	930	930	930	930	0
102	20231226	183500	198712909	930	930	930	930	0
103	20231226	183400	198712909	930	930	930	930	0
104	20231226	183300	198712909	930	930	930	930	0
105	20231226	183200	198712909	930	930	930	930	0
106	20231226	183100	198712909	930	930	930	930	0
107	20231226	183000	198712909	930	930	930	930	0
108	20231226	182900	198712909	930	930	930	930	0
109	20231226	182800	198712909	930	930	930	930	0
110	20231226	182700	198712909	930	930	930	930	0
111	20231226	182600	198712909	930	930	930	930	0
112	20231226	182500	198712909	930	930	930	930	0
113	20231226	182400	198712909	930	930	930	930	0
114	20231226	182300	198712909	930	930	930	930	0
115	20231226	182200	198712909	930	930	930	930	0
116	20231226	182100	198712909	930	930	930	930	0
117	20231226	182000	198712909	930	930	930	930	0
118	20231226	181900	198712909	930	930	930	930	0
119	20231226	181800	198712909	930	930	930	930	0
120	20231226	181700	198712909	930	930	930	930	0
121	20231226	181600	198712909	930	930	930	930	0
122	20231226	181500	198712909	930	930	930	930	1858
123	20231226	181400	198712909	930	930	930	930	0
124	20231226	181300	198712909	930	930	930	930	0
125	20231226	181200	198712909	930	930	930	930	0
126	20231226	181100	198712909	930	930	930	930	0
127	20231226	181000	198712909	930	930	930	930	0
128	20231226	180900	198712909	930	930	930	930	0
129	20231226	180800	198712909	930	930	930	930	0
130	20231226	180700	198712909	930	930	930	930	0
131	20231226	180600	198712909	930	930	930	930	0
132	20231226	180500	198712909	930	930	930	930	0
133	20231226	180400	198712909	930	930	930	930	0
134	20231226	180300	198712909	930	930	930	930	0
135	20231226	180200	198712909	930	930	930	930	0
136	20231226	180100	198712909	930	930	930	930	0
137	20231226	180000	198712909	930	930	930	930	0
138	20231226	175900	198712909	930	930	930	930	0
139	20231226	175800	198712909	930	930	930	930	0
140	20231226	175700	198712909	930	930	930	930	0
141	20231226	175600	198712909	930	930	930	930	0
142	20231226	175500	198712909	930	930	930	930	0
143	20231226	175400	198712909	930	930	930	930	0
144	20231226	175300	198712909	930	930	930	930	0
145	20231226	175200	198712909	930	930	930	930	0
146	20231226	175100	198712909	930	930	930	930	0
147	20231226	175000	198712909	930	930	930	930	0
148	20231226	174900	198712909	930	930	930	930	0
149	20231226	174800	198712909	930	930	930	930	0
150	20231226	174700	198712909	930	930	930	930	0
151	20231226	174600	198712909	930	930	930	930	0
152	20231226	174500	198712909	930	930	930	930	1858
153	20231226	174400	198712909	930	930	930	930	0
154	20231226	174300	198712909	930	930	930	930	0
155	20231226	174200	198712909	930	930	930	930	0
156	20231226	174100	198712909	930	930	930	930	0
157	20231226	174000	198712909	930	930	930	930	0
158	20231226	173900	198712909	930	930	930	930	0
159	20231226	173800	198712909	930	930	930	930	0
160	20231226	173700	198712909	930	930	930	930	0
161	20231226	173600	198712909	930	930	930	930	0
162	20231226	173500	198712909	930	930	930	930	0
163	20231226	173400	198712909	930	930	930	930	0
164	20231226	173300	198712909	930	930	930	930	0
165	20231226	173200	198712909	930	930	930	930	0
166	20231226	173100	198712909	930	930	930	930	0
167	20231226	173000	198712909	930	930	930	930	0
168	20231226	172900	198712909	930	930	930	930	0
169	20231226	172800	198712909	930	930	930	930	0
170	20231226	172700	198712909	930	930	930	930	0
171	20231226	172600	198712909	930	930	930	930	0
172	20231226	172500	198712909	930	930	930	930	0
173	20231226	172400	198712909	930	930	930	930	0
174	20231226	172300	198712909	930	930	930	930	0
175	20231226	172200	198712909	930	930	930	930	0
176	20231226	172100	198712909	930	930	930	930	0
177	20231226	172000	198712909	930	930	930	930	0
178	20231226	171900	198712909	930	930	930	930	0
179	20231226	171800	198712909	930	930	930	930	0
180	20231226	171700	198712909	930	930	930	930	0
181	20231226	171600	198712909	930	930	930	930	0
182	20231226	171500	198712909	930	930	930	930	1858
183	20231226	171400	198712909	930	930	930	930	0
184	20231226	171300	198712909	930	930	930	930	0
185	20231226	171200	198712909	930	930	930	930	0
186	20231226	171100	198712909	930	930	930	930	0
187	20231226	171000	198712909	930	930	930	930	0
188	20231226	170900	198712909	930	930	930	930	0
189	20231226	170800	198712909	930	930	930	930	0
190	20231226	170700	198712909	930	930	930	930	0
191	20231226	170600	198712909	930	930	930	930	0
192	20231226	170500	198712909	930	930	930	930	0
193	20231226	170400	198712909	930	930	930	930	0
194	20231226	170300	198712909	930	930	930	930	0
195	20231226	170200	198712909	930	930	930	930	0
196	20231226	170100	198712909	930	930	930	930	0
197	20231226	170000	198712909	930	930	930	930	0
198	20231226	165900	198712909	930	930	930	930	0
199	20231226	165800	198712909	930	930	930	930	0
200	20231226	165700	198712909	930	930	930	930	0
201	20231226	165600	198712909	930	930	930	930	0
202	20231226	165500	198712909	930	930	930	930	0
203	20231226	165400	198712909	930	930	930	930	0
204	20231226	165300	198712909	930	930	930	930	0
205	20231226	165200	198712909	930	930	930	930	0
206	20231226	165100	198712909	930	930	930	930	0
207	20231226	165000	198712909	930	930	930	930	0
208	20231226	164900	198712909	930	930	930	930	0
209	20231226	164800	198712909	930	930	930	930	0
210	20231226	164700	198712909	930	930	930	930	0
211	20231226	164600	198712909	930	930	930	930	0
212	20231226	164500	198712909	930	930	930	930	1858
213	20231226	164400	198712909	930	930	930	930	0
214	20231226	164300	198712909	930	930	930	930	0
215	20231226	164200	198712909	930	930	930	930	0
216	20231226	164100	198712909	930	930	930	930	0
217	20231226	164000	198712909	930	930	930	930	0
218	20231226	163900	198712909	930	930	930	930	0
219	20231226	163800	198712909	930	930	930	930	0
220	20231226	163700	198712909	930	930	930	930	0
221	20231226	163600	198712909	930	930	930	930	0
222	20231226	163500	198712909	930	930	930	930	0
223	20231226	163400	198712909	930	930	930	930	0
224	20231226	163300	198712909	930	930	930	930	0
225	20231226	163200	198712909	930	930	930	930	0
226	20231226	163100	198712909	930	930	930	930	0
227	20231226	163000	198712909	930	930	930	930	0
228	20231226	162900	198712909	930	930	930	930	0
229	20231226	162800	198712909	930	930	930	930	0
230	20231226	162700	198712909	930	930	930	930	0
231	20231226	162600	198712909	930	930	930	930	0
232	20231226	162500	198712909	930	930	930	930	0
233	20231226	162400	198712909	930	930	930	930	0
234	20231226	162300	198712909	930	930	930	930	0
235	20231226	162200	198712909	930	930	930	930	0
236	20231226	162100	198712909	930	930	930	930	0
237	20231226	162000	198712909	930	930	930	930	0
238	20231226	161900	198712909	930	930	930	930	0
239	20231226	161800	198712909	930	930	930	930	0
240	20231226	161700	198712909	930	930	930	930	0
241	20231226	161600	198712909	930	930	930	930	0
242	20231226	161500	198712909	930	930	930	930	1858
243	20231226	161400	198712909	930	930	930	930	0
244	20231226	161300	198712909	930	930	930	930	0
245	20231226	161200	198712909	930	930	930	930	0
246	20231226	161100	198712909	930	930	930	930	0
247	20231226	161000	198712909	930	930	930	930	0
248	20231226	160900	198712909	930	930	930	930	0
249	20231226	160800	198712909	930	930	930	930	0
250	20231226	160700	198712909	930	930	930	930	0
251	20231226	160600	198712909	930	930	930	930	0
252	20231226	160500	198712909	930	930	930	930	0
253	20231226	160400	198712909	930	930	930	930	0
254	20231226	160300	198712909	930	930	930	930	0
255	20231226	160200	198712909	930	930	930	930	0
256	20231226	160100	198712909	930	930	930	930	0
257	20231226	160000	198712909	930	930	930	930	0
258	20231226	155900	198712909	930	930	930	930	0
259	20231226	155800	198712909	930	930	930	930	0
260	20231226	155700	198712909	930	930	930	930	0
261	20231226	155600	198712909	930	930	930	930	0
262	20231226	155500	198712909	930	930	930	930	0
263	20231226	155400	198712909	930	930	930	930	0
264	20231226	155300	198712909	930	930	930	930	0
265	20231226	155200	198712909	930	930	930	930	0
266	20231226	155100	198712909	930	930	930	930	0
267	20231226	155000	198712909	930	930	930	930	0
268	20231226	154900	198712909	930	930	930	930	0
269	20231226	154800	198712909	930	930	930	930	0
270	20231226	154700	198712909	930	930	930	930	0
271	20231226	154600	198712909	930	930	930	930	0
272	20231226	154500	198712909	930	930	930	930	1858
273	20231226	154400	198712909	930	930	930	930	0
274	20231226	154300	198712909	930	930	930	930	0
275	20231226	154200	198712909	930	930	930	930	0
276	20231226	154100	198712909	930	930	930	930	0
277	20231226	154000	198712909	930	930	930	930	0
278	20231226	153900	198712909	930	930	930	930	0
279	20231226	153800	198712909	930	930	930	930	0
280	20231226	153700	198712909	930	930	930	930	0
281	20231226	153600	198712909	930	930	930	930	0
282	20231226	153500	198712909	930	930	930	930	0
283	20231226	153400	198712909	930	930	930	930	0
284	20231226	153300	198712909	930	930	930	930	0
285	20231226	153200	198712909	930	930	930	930	0
286	20231226	153100	198712909	930	930	930	930	0
287	20231226	153000	198712909	930	930	930	930	1858
288	20231226	152900	196984969	931	931	931	931	0
289	20231226	152800	196984969	931	931	931	931	0
290	20231226	152700	196984969	931	931	931	931	0
291	20231226	152600	196984969	931	931	931	931	0
292	20231226	152500	196984969	931	931	931	931	0
293	20231226	152400	196984969	931	931	931	931	0
294	20231226	152300	196984969	931	931	931	931	0
295	20231226	152200	196984969	931	931	931	931	0
296	20231226	152100	196984969	931	931	931	931	0
297	20231226	152000	196984969	931	931	931	931	0
298	20231226	151900	196984969	931	932	932	931	4936
299	20231226	151800	192388203	933	935	935	933	10305
300	20231226	151700	182771710	935	935	935	935	0
301	20231226	151600	182771710	935	935	935	935	1001
302	20231226	151500	181835775	938	938	938	938	16
303	20231226	151400	181820767	938	938	938	938	0
304	20231226	151300	181820767	938	938	938	938	4
305	20231226	151200	181817015	937	937	937	937	1
306	20231226	151100	181816078	937	937	937	937	0
307	20231226	151000	181816078	937	935	937	935	9
308	20231226	150900	181807654	935	935	935	935	7
309	20231226	150800	181801109	935	936	936	935	504
310	20231226	150700	181329866	935	938	938	935	1632
311	20231226	150600	179803790	938	939	939	938	347
312	20231226	150500	179478303	942	942	942	942	0
313	20231226	150400	179478303	942	942	942	942	0
314	20231226	150300	179478303	942	942	942	942	0
315	20231226	150200	179478303	942	942	942	942	16
316	20231226	150100	179463231	941	940	941	940	27
317	20231226	150000	179437837	939	939	939	939	0
318	20231226	145900	179437837	939	939	939	939	0
319	20231226	145800	179437837	939	938	939	938	21
320	20231226	145700	179418127	937	937	937	937	0
321	20231226	145600	179418127	937	936	937	936	10
322	20231226	145500	179408759	935	937	937	935	2011
323	20231226	145400	177527763	936	936	937	936	1102
324	20231226	145300	176496290	936	938	938	936	3
325	20231226	145200	176493478	936	936	939	936	47
326	20231226	145100	176449386	938	938	939	937	40
327	20231226	145000	176411857	938	937	938	937	28
328	20231226	144900	176385611	936	941	941	936	2200
329	20231226	144800	174319201	942	942	942	942	0
330	20231226	144700	174319201	942	942	942	942	0
331	20231226	144600	174319201	942	942	942	942	0
332	20231226	144500	174319201	942	942	942	942	500
333	20231226	144400	173848201	942	942	942	942	0
334	20231226	144300	173848201	942	942	942	942	0
335	20231226	144200	173848201	942	942	942	942	0
336	20231226	144100	173848201	942	942	942	942	1
337	20231226	144000	173847259	941	941	941	941	0
338	20231226	143900	173847259	941	941	941	941	0
339	20231226	143800	173847259	941	941	941	941	0
340	20231226	143700	173847259	941	941	941	941	0
341	20231226	143600	173847259	941	941	941	941	1
342	20231226	143500	173846318	943	943	943	943	0
343	20231226	143400	173846318	943	943	943	943	0
344	20231226	143300	173846318	943	943	943	943	0
345	20231226	143200	173846318	943	943	943	943	3
346	20231226	143100	173843489	943	943	943	943	0
347	20231226	143000	173843489	943	943	943	943	0
348	20231226	142900	173843489	943	943	943	943	538
349	20231226	142800	173336155	943	942	943	941	42
350	20231226	142700	173296563	942	942	942	941	18
351	20231226	142600	173279609	942	942	942	941	11
352	20231226	142500	173269250	942	942	942	942	1
353	20231226	142400	173268308	941	941	941	941	0
354	20231226	142300	173268308	941	941	941	941	0
355	20231226	142200	173268308	941	941	941	941	0
356	20231226	142100	173268308	941	941	941	941	0
357	20231226	142000	173268308	941	943	943	941	200
358	20231226	141900	173079908	944	944	944	944	0
359	20231226	141800	173079908	944	944	944	944	0
360	20231226	141700	173079908	944	944	944	944	13
361	20231226	141600	173067636	943	943	943	943	0
362	20231226	141500	173067636	943	943	943	943	0
363	20231226	141400	173067636	943	943	943	943	0
364	20231226	141300	173067636	943	943	943	943	0
365	20231226	141200	173067636	943	943	943	943	1977
366	20231226	141100	171203325	943	943	943	943	0
367	20231226	141000	171203325	943	943	943	943	5000
368	20231226	140900	166488325	944	944	944	944	5
369	20231226	140800	166483605	944	944	944	944	1
370	20231226	140700	166482661	943	943	943	943	0
371	20231226	140600	166482661	943	943	943	943	0
372	20231226	140500	166482661	943	943	943	943	5000
373	20231226	140400	161767661	943	943	943	943	0
374	20231226	140300	161767661	943	943	943	943	0
375	20231226	140200	161767661	943	943	943	943	1338
376	20231226	140100	160505927	944	943	944	943	242
377	20231226	140000	160277691	943	943	943	943	230
378	20231226	135900	160060801	944	944	944	944	0
379	20231226	135800	160060801	944	944	944	944	353
380	20231226	135700	159727569	944	944	944	944	0
381	20231226	135600	159727569	944	944	944	944	500
382	20231226	135500	159255569	944	944	944	944	0
383	20231226	135400	159255569	944	944	944	944	1
384	20231226	135300	159254625	944	944	944	944	0
385	20231226	135200	159254625	944	944	944	944	4
386	20231226	135100	159250849	943	943	943	943	0
387	20231226	135000	159250849	943	943	943	943	0
388	20231226	134900	159250849	943	943	943	943	646
389	20231226	134800	158641671	943	943	943	943	0
390	20231226	134700	158641671	943	943	943	943	8
391	20231226	134600	158634127	943	943	943	943	0
392	20231226	134500	158634127	943	943	943	943	0
393	20231226	134400	158634127	943	943	943	943	0
394	20231226	134300	158634127	943	943	943	943	0
395	20231226	134200	158634127	943	943	943	943	0
396	20231226	134100	158634127	943	943	943	943	0
397	20231226	134000	158634127	943	943	943	943	337
398	20231226	133900	158316336	943	943	943	943	0
399	20231226	133800	158316336	943	943	943	943	0
400	20231226	133700	158316336	943	943	943	943	0
401	20231226	133600	158316336	943	943	943	943	39
402	20231226	133500	158279559	943	942	943	942	799
403	20231226	133400	157526103	943	943	943	943	0
404	20231226	133300	157526103	943	943	943	943	0
405	20231226	133200	157526103	943	943	943	943	0
406	20231226	133100	157526103	943	943	943	943	0
407	20231226	133000	157526103	943	941	943	941	4
408	20231226	132900	157522334	940	940	940	940	0
409	20231226	132800	157522334	940	940	940	940	0
410	20231226	132700	157522334	940	940	940	940	0
411	20231226	132600	157522334	940	940	940	940	1282
412	20231226	132500	156317254	941	942	942	941	3001
413	20231226	132400	153492409	944	944	944	944	0
414	20231226	132300	153492409	944	944	944	944	45
415	20231226	132200	153449929	945	945	945	945	0
416	20231226	132100	153449929	945	945	945	945	601
417	20231226	132000	152881984	945	945	945	945	0
418	20231226	131900	152881984	945	945	945	945	0
419	20231226	131800	152881984	945	945	945	945	0
420	20231226	131700	152881984	945	945	945	945	1
421	20231226	131600	152881039	945	945	945	945	33
422	20231226	131500	152849854	945	945	945	945	1
423	20231226	131400	152848909	944	944	944	944	0
424	20231226	131300	152848909	944	944	944	944	3663
425	20231226	131200	149391037	943	943	943	943	2
426	20231226	131100	149389151	942	943	943	942	2
427	20231226	131000	149387266	943	943	943	943	22
428	20231226	130900	149366520	943	943	943	943	35
429	20231226	130800	149333515	943	943	943	943	2
430	20231226	130700	149331629	943	943	943	943	1000
431	20231226	130600	148388629	944	944	944	944	0
432	20231226	130500	148388629	944	944	944	944	0
433	20231226	130400	148388629	944	944	944	944	2
434	20231226	130300	148386741	944	944	944	944	1
435	20231226	130200	148385797	944	944	944	944	0
436	20231226	130100	148385797	944	944	944	944	0
437	20231226	130000	148385797	944	944	944	944	14
438	20231226	125900	148372581	944	944	944	944	487
439	20231226	125800	147912853	943	943	943	943	200
440	20231226	125700	147724253	943	943	943	943	0
441	20231226	125600	147724253	943	943	943	943	0
442	20231226	125500	147724253	943	943	943	943	0
443	20231226	125400	147724253	943	943	943	943	0
444	20231226	125300	147724253	943	943	943	943	200
445	20231226	125200	147535653	943	943	943	943	0
446	20231226	125100	147535653	943	943	943	943	0
447	20231226	125000	147535653	943	943	943	943	0
448	20231226	124900	147535653	943	943	943	943	350
449	20231226	124800	147205603	943	943	943	943	0
450	20231226	124700	147205603	943	943	943	943	0
451	20231226	124600	147205603	943	943	943	943	0
452	20231226	124500	147205603	943	943	943	943	0
453	20231226	124400	147205603	943	943	943	943	0
454	20231226	124300	147205603	943	944	944	943	432
455	20231226	124200	146797806	944	944	944	944	2579
456	20231226	124100	144363230	943	943	943	943	0
457	20231226	124000	144363230	943	943	943	943	0
458	20231226	123900	144363230	943	943	943	943	1260
459	20231226	123800	143175050	944	944	944	944	1200
460	20231226	123700	142042250	944	944	944	944	1000
461	20231226	123600	141098250	945	943	945	943	1013
462	20231226	123500	140141719	942	942	942	942	0
463	20231226	123400	140141719	942	942	942	942	10
464	20231226	123300	140132299	942	942	942	942	1502
465	20231226	123200	138717415	942	944	944	942	2064
466	20231226	123100	136771125	944	944	944	944	2000
467	20231226	123000	134883125	944	944	944	944	50
468	20231226	122900	134835925	945	945	945	945	0
469	20231226	122800	134835925	945	944	945	944	6
470	20231226	122700	134830256	945	945	945	945	105
471	20231226	122600	134731031	945	945	945	945	0
472	20231226	122500	134731031	945	945	945	945	391
473	20231226	122400	134361536	945	945	945	945	0
474	20231226	122300	134361536	945	945	945	945	0
475	20231226	122200	134361536	945	945	945	945	0
476	20231226	122100	134361536	945	945	945	945	1000
477	20231226	122000	133416536	946	946	946	946	2000
478	20231226	121900	131524536	945	945	946	945	2117
479	20231226	121800	129523970	944	944	944	944	1404
480	20231226	121700	128198594	943	943	943	943	1503
481	20231226	121600	126781265	942	942	942	942	38
482	20231226	121500	126745469	942	942	942	942	0
483	20231226	121400	126745469	942	942	942	942	0
484	20231226	121300	126745469	942	942	942	942	50
485	20231226	121200	126698369	942	941	942	941	485
486	20231226	121100	126241864	939	939	939	939	11
487	20231226	121000	126231535	939	939	939	939	425
488	20231226	120900	125832460	939	939	939	939	0
489	20231226	120800	125832460	939	939	940	939	532
490	20231226	120700	125332911	940	940	940	940	1000
491	20231226	120600	124392911	940	940	940	940	0
492	20231226	120500	124392911	940	940	940	940	999
493	20231226	120400	123453851	940	940	940	940	0
494	20231226	120300	123453851	940	940	940	940	1
495	20231226	120200	123452911	940	940	940	940	999
496	20231226	120100	122513851	940	940	940	940	0
497	20231226	120000	122513851	940	940	940	940	1
498	20231226	115900	122512911	946	946	946	946	0
499	20231226	115800	122512911	946	940	946	939	6656
500	20231226	115700	116237748	940	940	941	940	24
501	20231226	115600	116215187	939	939	939	939	1
502	20231226	115500	116214248	945	944	945	944	1000
503	20231226	115400	115269276	945	938	945	938	5001
504	20231226	115300	110561036	937	937	937	937	0
505	20231226	115200	110561036	937	937	937	937	999
506	20231226	115100	109624973	937	938	938	937	6
507	20231226	115000	109619346	938	938	938	938	1
508	20231226	114900	109618408	938	938	938	938	1134
509	20231226	114800	108554716	937	937	937	937	0
510	20231226	114700	108554716	937	937	937	937	0
511	20231226	114600	108554716	937	937	937	937	0
512	20231226	114500	108554716	937	937	937	937	0
513	20231226	114400	108554716	937	937	937	937	0
514	20231226	114300	108554716	937	937	937	937	450
515	20231226	114200	108133066	937	937	937	937	100
516	20231226	114100	108039366	938	938	938	938	0
517	20231226	114000	108039366	938	938	938	938	0
518	20231226	113900	108039366	938	938	938	938	20
519	20231226	113800	108020606	936	936	936	936	0
520	20231226	113700	108020606	936	936	936	936	0
521	20231226	113600	108020606	936	936	936	936	0
522	20231226	113500	108020606	936	936	936	936	0
523	20231226	113400	108020606	936	936	936	936	0
524	20231226	113300	108020606	936	936	936	936	0
525	20231226	113200	108020606	936	936	936	936	1418
526	20231226	113100	106693358	936	936	936	936	0
527	20231226	113000	106693358	936	936	936	936	500
528	20231226	112900	106225358	937	937	937	937	0
529	20231226	112800	106225358	937	937	937	937	0
530	20231226	112700	106225358	937	937	937	937	7
531	20231226	112600	106218799	936	936	936	936	0
532	20231226	112500	106218799	936	936	936	936	0
533	20231226	112400	106218799	936	936	936	936	0
534	20231226	112300	106218799	936	936	936	936	1
535	20231226	112200	106217863	935	935	935	935	0
536	20231226	112100	106217863	935	935	935	935	0
537	20231226	112000	106217863	935	935	935	935	0
538	20231226	111900	106217863	935	935	935	935	0
539	20231226	111800	106217863	935	935	935	935	4156
540	20231226	111700	102332003	937	937	937	937	78
541	20231226	111600	102258917	937	938	938	937	126
542	20231226	111500	102140825	938	938	938	938	184
543	20231226	111400	101968233	938	938	938	938	3
544	20231226	111300	101965419	938	938	938	938	0
545	20231226	111200	101965419	938	937	938	937	7
546	20231226	111100	101958855	938	938	938	938	0
547	20231226	111000	101958855	938	938	938	938	10
548	20231226	110900	101949475	938	938	938	938	0
549	20231226	110800	101949475	938	938	938	938	0
550	20231226	110700	101949475	938	938	938	938	0
551	20231226	110600	101949475	938	938	938	938	61
552	20231226	110500	101892257	936	937	937	936	492
553	20231226	110400	101431410	937	937	937	937	0
554	20231226	110300	101431410	937	937	937	937	10
555	20231226	110200	101422040	937	939	939	937	535
556	20231226	110100	100919695	935	935	935	935	0
557	20231226	110000	100919695	935	935	935	935	253
558	20231226	105900	100683140	935	935	935	935	528
559	20231226	105800	100189460	938	938	938	938	558
560	20231226	105700	99666056	939	939	939	939	150
561	20231226	105600	99525206	939	939	939	939	621
562	20231226	105500	98942087	940	941	941	940	3178
563	20231226	105400	95954748	940	940	940	940	0
564	20231226	105300	95954748	940	940	940	940	0
565	20231226	105200	95954748	940	940	940	940	1060
566	20231226	105100	94958348	940	944	944	940	968
567	20231226	105000	94047470	946	946	946	946	0
568	20231226	104900	94047470	946	944	946	944	3
569	20231226	104800	94044635	946	946	946	946	109
570	20231226	104700	93941521	946	946	946	941	339
571	20231226	104600	93622337	946	947	950	943	3086
572	20231226	104500	90705781	947	945	947	943	1076
573	20231226	104400	89687641	945	943	945	943	302
574	20231226	104300	89402851	946	944	947	943	6663
575	20231226	104200	83113071	944	940	944	940	1709
576	20231226	104100	81501153	941	939	941	939	505
577	20231226	104000	81026549	939	939	939	939	10
578	20231226	103900	81017159	939	939	939	939	2
579	20231226	103800	81015281	938	938	938	938	312
580	20231226	103700	80722625	938	937	938	937	288
581	20231226	103600	80452680	937	935	937	935	5968
582	20231226	103500	74872274	935	935	935	935	0
583	20231226	103400	74872274	935	935	935	935	1055
584	20231226	103300	73885849	935	935	935	935	0
585	20231226	103200	73885849	935	935	935	935	0
586	20231226	103100	73885849	935	935	935	935	0
587	20231226	103000	73885849	935	933	935	930	5001
588	20231226	102900	69232716	935	935	935	935	1
589	20231226	102800	69231781	935	934	936	934	476
590	20231226	102700	68786837	935	935	935	935	200
591	20231226	102600	68599837	936	935	936	935	206
592	20231226	102500	68407225	932	932	932	932	0
593	20231226	102400	68407225	932	932	932	932	569
594	20231226	102300	67876917	935	935	935	935	1
595	20231226	102200	67875982	932	933	933	932	1000
596	20231226	102100	66943737	935	932	935	932	661
597	20231226	102000	66326297	932	931	932	931	237
598	20231226	101900	66105568	931	930	931	930	669
599	20231226	101800	65483030	929	929	929	929	251
600	20231226	101700	65249851	928	928	928	928	4796
601	20231226	101600	60799163	927	927	927	927	0
602	20231226	101500	60799163	927	927	927	927	905
603	20231226	101400	59960228	927	927	927	927	0
604	20231226	101300	59960228	927	927	927	927	0
605	20231226	101200	59960228	927	927	927	927	0
606	20231226	101100	59960228	927	927	927	927	0
607	20231226	101000	59960228	927	927	927	927	0
608	20231226	100900	59960228	927	927	927	927	0
609	20231226	100800	59960228	927	927	927	927	11
610	20231226	100700	59950031	927	927	927	927	1
611	20231226	100600	59949104	925	925	925	925	0
612	20231226	100500	59949104	925	925	925	925	0
613	20231226	100400	59949104	925	925	925	925	0
614	20231226	100300	59949104	925	925	925	925	37
615	20231226	100200	59914879	926	926	926	926	0
616	20231226	100100	59914879	926	926	926	926	0
617	20231226	100000	59914879	926	926	926	926	0
618	20231226	095900	59914879	926	927	927	926	263
619	20231226	095800	59671141	927	927	927	927	0
620	20231226	095700	59671141	927	927	927	927	0
621	20231226	095600	59671141	927	927	927	927	50
622	20231226	095500	59624791	927	926	927	926	31
623	20231226	095400	59596055	926	926	926	926	14
624	20231226	095300	59583091	927	927	927	927	0
625	20231226	095200	59583091	927	927	927	927	1
626	20231226	095100	59582164	927	928	928	927	12
627	20231226	095000	59571039	927	927	927	927	0
628	20231226	094900	59571039	927	927	927	927	5472
629	20231226	094800	54498495	927	927	927	927	6
630	20231226	094700	54492933	927	926	927	926	87
631	20231226	094600	54412362	926	926	926	926	0
632	20231226	094500	54412362	926	926	926	926	0
633	20231226	094400	54412362	926	926	926	926	1021
634	20231226	094300	53466916	926	926	926	926	1
635	20231226	094200	53465990	926	927	927	920	1043
636	20231226	094100	52505609	927	927	927	927	82
637	20231226	094000	52429595	921	921	921	921	10
638	20231226	093900	52420385	921	921	921	921	100
639	20231226	093800	52328285	927	927	927	927	105
640	20231226	093700	52230950	927	927	927	927	15
641	20231226	093600	52217045	928	928	928	928	0
642	20231226	093500	52217045	928	928	928	928	0
643	20231226	093400	52217045	928	927	928	927	8607
644	20231226	093300	44230591	927	927	927	927	4
645	20231226	093200	44226883	918	928	928	918	42769
646	20231226	093100	4842837	928	928	928	928	29
647	20231226	093000	4815925	928	928	928	928	1
648	20231226	092900	4814997	929	929	929	929	0
649	20231226	092800	4814997	929	929	929	929	3
650	20231226	092700	4812210	931	931	931	931	0
651	20231226	092600	4812210	931	931	931	931	0
652	20231226	092500	4812210	931	931	931	931	0
653	20231226	092400	4812210	931	931	931	931	0
654	20231226	092300	4812210	931	931	931	931	0
655	20231226	092200	4812210	931	931	931	931	1
656	20231226	092100	4811279	927	927	927	927	0
657	20231226	092000	4811279	927	927	927	927	0
658	20231226	091900	4811279	927	928	928	927	1438
659	20231226	091800	3478185	931	931	931	931	0
660	20231226	091700	3478185	931	931	931	931	0
661	20231226	091600	3478185	931	931	931	931	48
662	20231226	091500	3433497	931	931	931	931	0
663	20231226	091400	3433497	931	931	931	931	1
664	20231226	091300	3432566	931	931	931	931	0
665	20231226	091200	3432566	931	931	931	931	1
666	20231226	091100	3431635	927	927	927	927	198
667	20231226	091000	3248089	927	927	927	927	0
668	20231226	090900	3248089	927	927	927	927	90
669	20231226	090800	3164659	927	927	927	927	3
670	20231226	090700	3161878	927	931	931	927	160
671	20231226	090600	3013518	927	928	928	927	1459
672	20231226	090500	1660987	928	928	928	928	82
673	20231226	090400	1584891	927	927	927	927	5
674	20231226	090300	1580256	927	927	927	927	15
675	20231226	090200	1566351	929	929	930	929	612
676	20231226	090100	997793	928	928	928	928	400
677	20231226	090000	626593	928	926	928	926	553