KissMeData/030190/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	191000	888939310	9550	9550	9550	9550	3960
3	20231226	190900	888939310	9550	9550	9550	9550	0
4	20231226	190800	888939310	9550	9550	9550	9550	0
5	20231226	190700	888939310	9550	9550	9550	9550	0
6	20231226	190600	888939310	9550	9550	9550	9550	0
7	20231226	190500	888939310	9550	9550	9550	9550	0
8	20231226	190400	888939310	9550	9550	9550	9550	0
9	20231226	190300	888939310	9550	9550	9550	9550	0
10	20231226	190200	888939310	9550	9550	9550	9550	0
11	20231226	190100	888939310	9550	9550	9550	9550	0
12	20231226	190000	888939310	9550	9550	9550	9550	0
13	20231226	185900	888939310	9550	9550	9550	9550	0
14	20231226	185800	888939310	9550	9550	9550	9550	0
15	20231226	185700	888939310	9550	9550	9550	9550	0
16	20231226	185600	888939310	9550	9550	9550	9550	0
17	20231226	185500	888939310	9550	9550	9550	9550	0
18	20231226	185400	888939310	9550	9550	9550	9550	0
19	20231226	185300	888939310	9550	9550	9550	9550	0
20	20231226	185200	888939310	9550	9550	9550	9550	0
21	20231226	185100	888939310	9550	9550	9550	9550	0
22	20231226	185000	888939310	9550	9550	9550	9550	0
23	20231226	184900	888939310	9550	9550	9550	9550	0
24	20231226	184800	888939310	9550	9550	9550	9550	0
25	20231226	184700	888939310	9550	9550	9550	9550	0
26	20231226	184600	888939310	9550	9550	9550	9550	0
27	20231226	184500	888939310	9550	9550	9550	9550	0
28	20231226	184400	888939310	9550	9550	9550	9550	0
29	20231226	184300	888939310	9550	9550	9550	9550	0
30	20231226	184200	888939310	9550	9550	9550	9550	0
31	20231226	184100	888939310	9550	9550	9550	9550	0
32	20231226	184000	888939310	9550	9550	9550	9550	3960
33	20231226	183900	888939310	9550	9550	9550	9550	0
34	20231226	183800	888939310	9550	9550	9550	9550	0
35	20231226	183700	888939310	9550	9550	9550	9550	0
36	20231226	183600	888939310	9550	9550	9550	9550	0
37	20231226	183500	888939310	9550	9550	9550	9550	0
38	20231226	183400	888939310	9550	9550	9550	9550	0
39	20231226	183300	888939310	9550	9550	9550	9550	0
40	20231226	183200	888939310	9550	9550	9550	9550	0
41	20231226	183100	888939310	9550	9550	9550	9550	0
42	20231226	183000	888939310	9550	9550	9550	9550	0
43	20231226	182900	888939310	9550	9550	9550	9550	0
44	20231226	182800	888939310	9550	9550	9550	9550	0
45	20231226	182700	888939310	9550	9550	9550	9550	0
46	20231226	182600	888939310	9550	9550	9550	9550	0
47	20231226	182500	888939310	9550	9550	9550	9550	0
48	20231226	182400	888939310	9550	9550	9550	9550	0
49	20231226	182300	888939310	9550	9550	9550	9550	0
50	20231226	182200	888939310	9550	9550	9550	9550	0
51	20231226	182100	888939310	9550	9550	9550	9550	0
52	20231226	182000	888939310	9550	9550	9550	9550	0
53	20231226	181900	888939310	9550	9550	9550	9550	0
54	20231226	181800	888939310	9550	9550	9550	9550	0
55	20231226	181700	888939310	9550	9550	9550	9550	0
56	20231226	181600	888939310	9550	9550	9550	9550	0
57	20231226	181500	888939310	9550	9550	9550	9550	0
58	20231226	181400	888939310	9550	9550	9550	9550	0
59	20231226	181300	888939310	9550	9550	9550	9550	0
60	20231226	181200	888939310	9550	9550	9550	9550	0
61	20231226	181100	888939310	9550	9550	9550	9550	0
62	20231226	181000	888939310	9550	9550	9550	9550	3960
63	20231226	180900	888939310	9550	9550	9550	9550	0
64	20231226	180800	888939310	9550	9550	9550	9550	0
65	20231226	180700	888939310	9550	9550	9550	9550	0
66	20231226	180600	888939310	9550	9550	9550	9550	0
67	20231226	180500	888939310	9550	9550	9550	9550	0
68	20231226	180400	888939310	9550	9550	9550	9550	0
69	20231226	180300	888939310	9550	9550	9550	9550	0
70	20231226	180200	888939310	9550	9550	9550	9550	0
71	20231226	180100	888939310	9550	9550	9550	9550	0
72	20231226	180000	888939310	9550	9550	9550	9550	0
73	20231226	175900	888939310	9550	9550	9550	9550	0
74	20231226	175800	888939310	9550	9550	9550	9550	0
75	20231226	175700	888939310	9550	9550	9550	9550	0
76	20231226	175600	888939310	9550	9550	9550	9550	0
77	20231226	175500	888939310	9550	9550	9550	9550	0
78	20231226	175400	888939310	9550	9550	9550	9550	0
79	20231226	175300	888939310	9550	9550	9550	9550	0
80	20231226	175200	888939310	9550	9550	9550	9550	0
81	20231226	175100	888939310	9550	9550	9550	9550	0
82	20231226	175000	888939310	9550	9550	9550	9550	0
83	20231226	174900	888939310	9550	9550	9550	9550	0
84	20231226	174800	888939310	9550	9550	9550	9550	0
85	20231226	174700	888939310	9550	9550	9550	9550	0
86	20231226	174600	888939310	9550	9550	9550	9550	0
87	20231226	174500	888939310	9550	9550	9550	9550	0
88	20231226	174400	888939310	9550	9550	9550	9550	0
89	20231226	174300	888939310	9550	9550	9550	9550	0
90	20231226	174200	888939310	9550	9550	9550	9550	0
91	20231226	174100	888939310	9550	9550	9550	9550	0
92	20231226	174000	888939310	9550	9550	9550	9550	3960
93	20231226	173900	888939310	9550	9550	9550	9550	0
94	20231226	173800	888939310	9550	9550	9550	9550	0
95	20231226	173700	888939310	9550	9550	9550	9550	0
96	20231226	173600	888939310	9550	9550	9550	9550	0
97	20231226	173500	888939310	9550	9550	9550	9550	0
98	20231226	173400	888939310	9550	9550	9550	9550	0
99	20231226	173300	888939310	9550	9550	9550	9550	0
100	20231226	173200	888939310	9550	9550	9550	9550	0
101	20231226	173100	888939310	9550	9550	9550	9550	0
102	20231226	173000	888939310	9550	9550	9550	9550	0
103	20231226	172900	888939310	9550	9550	9550	9550	0
104	20231226	172800	888939310	9550	9550	9550	9550	0
105	20231226	172700	888939310	9550	9550	9550	9550	0
106	20231226	172600	888939310	9550	9550	9550	9550	0
107	20231226	172500	888939310	9550	9550	9550	9550	0
108	20231226	172400	888939310	9550	9550	9550	9550	0
109	20231226	172300	888939310	9550	9550	9550	9550	0
110	20231226	172200	888939310	9550	9550	9550	9550	0
111	20231226	172100	888939310	9550	9550	9550	9550	0
112	20231226	172000	888939310	9550	9550	9550	9550	0
113	20231226	171900	888939310	9550	9550	9550	9550	0
114	20231226	171800	888939310	9550	9550	9550	9550	0
115	20231226	171700	888939310	9550	9550	9550	9550	0
116	20231226	171600	888939310	9550	9550	9550	9550	0
117	20231226	171500	888939310	9550	9550	9550	9550	0
118	20231226	171400	888939310	9550	9550	9550	9550	0
119	20231226	171300	888939310	9550	9550	9550	9550	0
120	20231226	171200	888939310	9550	9550	9550	9550	0
121	20231226	171100	888939310	9550	9550	9550	9550	0
122	20231226	171000	888939310	9550	9550	9550	9550	3960
123	20231226	170900	888939310	9550	9550	9550	9550	0
124	20231226	170800	888939310	9550	9550	9550	9550	0
125	20231226	170700	888939310	9550	9550	9550	9550	0
126	20231226	170600	888939310	9550	9550	9550	9550	0
127	20231226	170500	888939310	9550	9550	9550	9550	0
128	20231226	170400	888939310	9550	9550	9550	9550	0
129	20231226	170300	888939310	9550	9550	9550	9550	0
130	20231226	170200	888939310	9550	9550	9550	9550	0
131	20231226	170100	888939310	9550	9550	9550	9550	0
132	20231226	170000	888939310	9550	9550	9550	9550	0
133	20231226	165900	888939310	9550	9550	9550	9550	0
134	20231226	165800	888939310	9550	9550	9550	9550	0
135	20231226	165700	888939310	9550	9550	9550	9550	0
136	20231226	165600	888939310	9550	9550	9550	9550	0
137	20231226	165500	888939310	9550	9550	9550	9550	0
138	20231226	165400	888939310	9550	9550	9550	9550	0
139	20231226	165300	888939310	9550	9550	9550	9550	0
140	20231226	165200	888939310	9550	9550	9550	9550	0
141	20231226	165100	888939310	9550	9550	9550	9550	0
142	20231226	165000	888939310	9550	9550	9550	9550	0
143	20231226	164900	888939310	9550	9550	9550	9550	0
144	20231226	164800	888939310	9550	9550	9550	9550	0
145	20231226	164700	888939310	9550	9550	9550	9550	0
146	20231226	164600	888939310	9550	9550	9550	9550	0
147	20231226	164500	888939310	9550	9550	9550	9550	0
148	20231226	164400	888939310	9550	9550	9550	9550	0
149	20231226	164300	888939310	9550	9550	9550	9550	0
150	20231226	164200	888939310	9550	9550	9550	9550	0
151	20231226	164100	888939310	9550	9550	9550	9550	0
152	20231226	164000	888939310	9550	9550	9550	9550	3960
153	20231226	163900	888939310	9550	9550	9550	9550	0
154	20231226	163800	888939310	9550	9550	9550	9550	0
155	20231226	163700	888939310	9550	9550	9550	9550	0
156	20231226	163600	888939310	9550	9550	9550	9550	0
157	20231226	163500	888939310	9550	9550	9550	9550	0
158	20231226	163400	888939310	9550	9550	9550	9550	0
159	20231226	163300	888939310	9550	9550	9550	9550	0
160	20231226	163200	888939310	9550	9550	9550	9550	0
161	20231226	163100	888939310	9550	9550	9550	9550	0
162	20231226	163000	888939310	9550	9550	9550	9550	0
163	20231226	162900	888939310	9550	9550	9550	9550	0
164	20231226	162800	888939310	9550	9550	9550	9550	0
165	20231226	162700	888939310	9550	9550	9550	9550	0
166	20231226	162600	888939310	9550	9550	9550	9550	0
167	20231226	162500	888939310	9550	9550	9550	9550	0
168	20231226	162400	888939310	9550	9550	9550	9550	0
169	20231226	162300	888939310	9550	9550	9550	9550	0
170	20231226	162200	888939310	9550	9550	9550	9550	0
171	20231226	162100	888939310	9550	9550	9550	9550	0
172	20231226	162000	888939310	9550	9550	9550	9550	0
173	20231226	161900	888939310	9550	9550	9550	9550	0
174	20231226	161800	888939310	9550	9550	9550	9550	0
175	20231226	161700	888939310	9550	9550	9550	9550	0
176	20231226	161600	888939310	9550	9550	9550	9550	0
177	20231226	161500	888939310	9550	9550	9550	9550	0
178	20231226	161400	888939310	9550	9550	9550	9550	0
179	20231226	161300	888939310	9550	9550	9550	9550	0
180	20231226	161200	888939310	9550	9550	9550	9550	0
181	20231226	161100	888939310	9550	9550	9550	9550	0
182	20231226	161000	888939310	9550	9550	9550	9550	3960
183	20231226	160900	888939310	9550	9550	9550	9550	0
184	20231226	160800	888939310	9550	9550	9550	9550	0
185	20231226	160700	888939310	9550	9550	9550	9550	0
186	20231226	160600	888939310	9550	9550	9550	9550	0
187	20231226	160500	888939310	9550	9550	9550	9550	0
188	20231226	160400	888939310	9550	9550	9550	9550	0
189	20231226	160300	888939310	9550	9550	9550	9550	0
190	20231226	160200	888939310	9550	9550	9550	9550	0
191	20231226	160100	888939310	9550	9550	9550	9550	0
192	20231226	160000	888939310	9550	9550	9550	9550	0
193	20231226	155900	888939310	9550	9550	9550	9550	0
194	20231226	155800	888939310	9550	9550	9550	9550	0
195	20231226	155700	888939310	9550	9550	9550	9550	0
196	20231226	155600	888939310	9550	9550	9550	9550	0
197	20231226	155500	888939310	9550	9550	9550	9550	0
198	20231226	155400	888939310	9550	9550	9550	9550	0
199	20231226	155300	888939310	9550	9550	9550	9550	0
200	20231226	155200	888939310	9550	9550	9550	9550	0
201	20231226	155100	888939310	9550	9550	9550	9550	0
202	20231226	155000	888939310	9550	9550	9550	9550	0
203	20231226	154900	888939310	9550	9550	9550	9550	0
204	20231226	154800	888939310	9550	9550	9550	9550	0
205	20231226	154700	888939310	9550	9550	9550	9550	0
206	20231226	154600	888939310	9550	9550	9550	9550	0
207	20231226	154500	888939310	9550	9550	9550	9550	0
208	20231226	154400	888939310	9550	9550	9550	9550	0
209	20231226	154300	888939310	9550	9550	9550	9550	0
210	20231226	154200	888939310	9550	9550	9550	9550	0
211	20231226	154100	888939310	9550	9550	9550	9550	0
212	20231226	154000	888939310	9550	9550	9550	9550	3960
213	20231226	153900	888939310	9550	9550	9550	9550	0
214	20231226	153800	888939310	9550	9550	9550	9550	0
215	20231226	153700	888939310	9550	9550	9550	9550	0
216	20231226	153600	888939310	9550	9550	9550	9550	0
217	20231226	153500	888939310	9550	9550	9550	9550	0
218	20231226	153400	888939310	9550	9550	9550	9550	0
219	20231226	153300	888939310	9550	9550	9550	9550	0
220	20231226	153200	888939310	9550	9550	9550	9550	0
221	20231226	153100	888939310	9550	9550	9550	9550	0
222	20231226	153000	888939310	9550	9550	9550	9550	3960
223	20231226	152900	851121310	9580	9580	9580	9580	0
224	20231226	152800	851121310	9580	9580	9580	9580	0
225	20231226	152700	851121310	9580	9580	9580	9580	0
226	20231226	152600	851121310	9580	9580	9580	9580	0
227	20231226	152500	851121310	9580	9580	9580	9580	0
228	20231226	152400	851121310	9580	9580	9580	9580	0
229	20231226	152300	851121310	9580	9580	9580	9580	0
230	20231226	152200	851121310	9580	9580	9580	9580	0
231	20231226	152100	851121310	9580	9580	9580	9580	0
232	20231226	152000	851121310	9580	9580	9580	9580	0
233	20231226	151900	851121310	9580	9580	9580	9580	89
234	20231226	151800	850268690	9590	9590	9590	9590	2
235	20231226	151700	850249510	9590	9560	9590	9560	385
236	20231226	151600	846567110	9560	9580	9580	9550	345
237	20231226	151500	843269590	9550	9550	9580	9550	867
238	20231226	151400	834985720	9580	9580	9580	9560	407
239	20231226	151300	831090020	9580	9550	9580	9550	454
240	20231226	151200	826749460	9560	9550	9560	9550	546
241	20231226	151100	821532600	9550	9560	9560	9540	1987
242	20231226	151000	802559020	9550	9560	9580	9550	2026
243	20231226	150900	783189790	9560	9570	9570	9550	703
244	20231226	150800	776471490	9570	9580	9580	9560	462
245	20231226	150700	772049490	9580	9580	9580	9580	208
246	20231226	150600	770056850	9580	9580	9580	9580	155
247	20231226	150500	768571950	9580	9610	9610	9560	439
248	20231226	150400	764367790	9580	9610	9610	9580	276
249	20231226	150300	761720910	9590	9620	9620	9590	3640
250	20231226	150200	726758630	9620	9620	9620	9620	538
251	20231226	150100	721583070	9620	9620	9620	9620	202
252	20231226	150000	719639830	9620	9620	9620	9610	194
253	20231226	145900	717773650	9620	9620	9620	9610	200
254	20231226	145800	715849660	9610	9600	9610	9600	479
255	20231226	145700	711246480	9610	9610	9610	9610	264
256	20231226	145600	708709440	9610	9610	9610	9600	163
257	20231226	145500	707143020	9610	9610	9610	9610	304
258	20231226	145400	704221580	9610	9600	9610	9600	388
259	20231226	145300	700492910	9620	9600	9620	9600	624
260	20231226	145200	694500330	9610	9610	9620	9610	266
261	20231226	145100	691943730	9610	9610	9620	9600	316
262	20231226	145000	688906670	9620	9620	9620	9610	570
263	20231226	144900	683427740	9620	9620	9620	9610	334
264	20231226	144800	680214760	9620	9620	9620	9610	237
265	20231226	144700	677934830	9620	9620	9620	9620	830
266	20231226	144600	669950230	9620	9620	9620	9620	185
267	20231226	144500	668170530	9610	9620	9620	9610	228
268	20231226	144400	665977180	9620	9610	9620	9610	256
269	20231226	144300	663514900	9620	9600	9620	9600	194
270	20231226	144200	661650970	9600	9620	9620	9600	1229
271	20231226	144100	649851240	9620	9610	9620	9610	274
272	20231226	144000	647217770	9620	9610	9620	9600	211
273	20231226	143900	645189750	9610	9620	9620	9610	156
274	20231226	143800	643690080	9620	9610	9620	9610	283
275	20231226	143700	640969390	9600	9620	9620	9600	331
276	20231226	143600	637786940	9620	9620	9630	9610	367
277	20231226	143500	634253840	9620	9630	9630	9620	332
278	20231226	143400	631058600	9630	9630	9630	9630	230
279	20231226	143300	628843700	9630	9630	9630	9630	97
280	20231226	143200	627909590	9630	9630	9630	9620	256
281	20231226	143100	625444320	9620	9640	9640	9620	283
282	20231226	143000	622719180	9630	9640	9640	9630	367
283	20231226	142900	619182800	9630	9620	9640	9620	310
284	20231226	142800	616196470	9630	9600	9650	9600	2638
285	20231226	142700	590859710	9600	9600	9600	9590	578
286	20231226	142600	585313490	9600	9600	9600	9590	119
287	20231226	142500	584171100	9600	9600	9600	9600	228
288	20231226	142400	581982300	9600	9600	9600	9590	312
289	20231226	142300	578987110	9600	9590	9600	9590	209
290	20231226	142200	576981190	9600	9600	9600	9580	213
291	20231226	142100	574936470	9590	9600	9600	9580	804
292	20231226	142000	567227860	9600	9600	9600	9600	214
293	20231226	141900	565173460	9600	9600	9600	9600	205
294	20231226	141800	563205460	9590	9600	9600	9590	305
295	20231226	141700	560277470	9600	9600	9600	9600	283
296	20231226	141600	557560670	9600	9600	9600	9590	312
297	20231226	141500	554566510	9600	9590	9600	9590	252
298	20231226	141400	552147460	9600	9600	9600	9600	203
299	20231226	141300	550198660	9600	9600	9600	9590	373
300	20231226	141200	546617870	9600	9600	9600	9600	141
301	20231226	141100	545264270	9600	9600	9600	9600	217
302	20231226	141000	543181070	9600	9600	9600	9590	220
303	20231226	140900	541070010	9600	9600	9600	9590	213
304	20231226	140800	539026310	9600	9580	9600	9580	264
305	20231226	140700	536493820	9600	9580	9600	9580	187
306	20231226	140600	534698640	9590	9610	9620	9580	586
307	20231226	140500	529071460	9610	9560	9610	9560	1202
308	20231226	140400	517546380	9560	9560	9560	9560	257
309	20231226	140300	515089460	9560	9620	9620	9550	818
310	20231226	140200	507272100	9560	9560	9560	9560	0
311	20231226	140100	507272100	9560	9650	9650	9560	904
312	20231226	140000	498619440	9570	9570	9570	9570	234
313	20231226	135900	496380060	9570	9570	9570	9570	13
314	20231226	135800	496255650	9570	9570	9570	9570	0
315	20231226	135700	496255650	9570	9570	9570	9570	57
316	20231226	135600	495710160	9570	9570	9570	9570	60
317	20231226	135500	495135960	9570	9570	9570	9570	411
318	20231226	135400	491202690	9570	9570	9570	9570	2
319	20231226	135300	491183550	9570	9570	9570	9570	35
320	20231226	135200	490848600	9570	9570	9570	9570	71
321	20231226	135100	490169130	9570	9570	9570	9570	16
322	20231226	135000	490016010	9560	9560	9560	9560	322
323	20231226	134900	486937690	9570	9570	9570	9570	0
324	20231226	134800	486937690	9570	9570	9570	9570	8
325	20231226	134700	486861130	9570	9570	9570	9570	319
326	20231226	134600	483808300	9560	9560	9560	9560	200
327	20231226	134500	481896300	9550	9560	9560	9550	9
328	20231226	134400	481810270	9560	9560	9560	9560	6
329	20231226	134300	481752910	9560	9560	9560	9560	5
330	20231226	134200	481705110	9560	9550	9560	9550	30
331	20231226	134100	481418600	9550	9550	9550	9550	20
332	20231226	134000	481227600	9550	9540	9550	9540	21
333	20231226	133900	481027060	9540	9540	9540	9540	28
334	20231226	133800	480759940	9540	9530	9540	9530	128
335	20231226	133700	479539800	9540	9540	9540	9530	768
336	20231226	133600	472213090	9540	9550	9550	9540	321
337	20231226	133500	469150660	9540	9540	9540	9530	329
338	20231226	133400	466012230	9540	9540	9540	9540	0
339	20231226	133300	466012230	9540	9540	9540	9540	74
340	20231226	133200	465306270	9540	9570	9570	9540	13
341	20231226	133100	465181930	9540	9570	9570	9540	589
342	20231226	133000	459562200	9540	9570	9570	9540	1007
343	20231226	132900	449949990	9560	9580	9590	9560	1984
344	20231226	132800	430982490	9600	9600	9600	9600	0
345	20231226	132700	430982490	9600	9570	9600	9570	186
346	20231226	132600	429202440	9550	9570	9570	9550	130
347	20231226	132500	427960260	9560	9560	9560	9560	443
348	20231226	132400	423725180	9560	9550	9560	9550	8
349	20231226	132300	423648710	9560	9570	9570	9560	290
350	20231226	132200	420874430	9580	9590	9590	9570	284
351	20231226	132100	418153560	9580	9600	9600	9580	94
352	20231226	132000	417252080	9610	9610	9610	9610	0
353	20231226	131900	417252080	9610	9610	9610	9570	168
354	20231226	131800	415638810	9570	9570	9570	9570	0
355	20231226	131700	415638810	9570	9580	9580	9570	150
356	20231226	131600	414202170	9580	9620	9620	9580	5049
357	20231226	131500	365692380	9620	9640	9640	9620	1666
358	20231226	131400	349652550	9630	9660	9660	9630	324
359	20231226	131300	346531360	9640	9640	9640	9640	0
360	20231226	131200	346531360	9640	9640	9640	9640	0
361	20231226	131100	346531360	9640	9650	9650	9640	14
362	20231226	131000	346396320	9670	9670	9670	9670	0
363	20231226	130900	346396320	9670	9670	9670	9670	6
364	20231226	130800	346338300	9670	9640	9670	9630	658
365	20231226	130700	340001020	9640	9650	9650	9640	142
366	20231226	130600	338632070	9640	9640	9640	9640	0
367	20231226	130500	338632070	9640	9640	9640	9640	0
368	20231226	130400	338632070	9640	9640	9640	9640	20
369	20231226	130300	338439270	9630	9640	9640	9630	7
370	20231226	130200	338371850	9630	9630	9630	9630	24
371	20231226	130100	338140730	9630	9650	9650	9630	4214
372	20231226	130000	297486720	9670	9660	9670	9660	110
373	20231226	125900	296423090	9660	9660	9660	9660	254
374	20231226	125800	293969450	9670	9670	9670	9670	3
375	20231226	125700	293940440	9670	9670	9670	9670	20
376	20231226	125600	293747040	9670	9670	9670	9670	83
377	20231226	125500	292944430	9670	9670	9670	9670	1
378	20231226	125400	292934760	9670	9670	9670	9670	0
379	20231226	125300	292934760	9670	9670	9670	9670	10
380	20231226	125200	292838060	9660	9660	9660	9660	0
381	20231226	125100	292838060	9660	9660	9660	9660	20
382	20231226	125000	292644860	9660	9660	9660	9660	221
383	20231226	124900	290510000	9670	9670	9670	9670	9
384	20231226	124800	290422970	9670	9670	9670	9670	0
385	20231226	124700	290422970	9670	9670	9670	9660	68
386	20231226	124600	289765510	9670	9670	9670	9660	251
387	20231226	124500	287339670	9670	9670	9670	9670	0
388	20231226	124400	287339670	9670	9660	9670	9660	145
389	20231226	124300	285938960	9660	9670	9670	9660	86
390	20231226	124200	285107580	9670	9670	9670	9670	8
391	20231226	124100	285030220	9660	9660	9660	9660	0
392	20231226	124000	285030220	9660	9660	9660	9660	16
393	20231226	123900	284875660	9660	9670	9670	9660	79
394	20231226	123800	284112030	9670	9670	9670	9670	474
395	20231226	123700	279528450	9660	9660	9660	9660	102
396	20231226	123600	278543130	9670	9670	9670	9670	0
397	20231226	123500	278543130	9670	9660	9670	9660	9
398	20231226	123400	278456110	9660	9660	9660	9660	1
399	20231226	123300	278446450	9660	9660	9660	9660	0
400	20231226	123200	278446450	9660	9660	9660	9660	271
401	20231226	123100	275828590	9660	9660	9660	9660	1
402	20231226	123000	275818930	9670	9670	9670	9670	7
403	20231226	122900	275751240	9670	9670	9670	9670	2
404	20231226	122800	275731900	9670	9670	9670	9670	47
405	20231226	122700	275277410	9670	9670	9670	9670	18
406	20231226	122600	275103350	9660	9660	9660	9660	130
407	20231226	122500	273847550	9640	9640	9640	9640	0
408	20231226	122400	273847550	9640	9640	9640	9640	0
409	20231226	122300	273847550	9640	9640	9640	9640	0
410	20231226	122200	273847550	9640	9640	9640	9640	0
411	20231226	122100	273847550	9640	9640	9640	9640	4
412	20231226	122000	273808990	9640	9640	9640	9640	11
413	20231226	121900	273702950	9640	9680	9680	9640	1216
414	20231226	121800	261965430	9690	9690	9690	9690	12
415	20231226	121700	261849150	9690	9690	9690	9690	0
416	20231226	121600	261849150	9690	9690	9690	9690	3
417	20231226	121500	261820080	9690	9690	9690	9690	10
418	20231226	121400	261723180	9690	9690	9690	9690	11
419	20231226	121300	261616590	9690	9690	9690	9690	0
420	20231226	121200	261616590	9690	9690	9690	9690	1002
421	20231226	121100	251907210	9680	9700	9700	9680	94
422	20231226	121000	250997000	9700	9700	9700	9700	1
423	20231226	120900	250987300	9680	9680	9680	9680	0
424	20231226	120800	250987300	9680	9680	9680	9680	0
425	20231226	120700	250987300	9680	9680	9700	9680	1001
426	20231226	120600	241289260	9680	9680	9680	9680	0
427	20231226	120500	241289260	9680	9680	9680	9680	0
428	20231226	120400	241289260	9680	9680	9680	9680	518
429	20231226	120300	236275020	9670	9650	9680	9650	1861
430	20231226	120200	218288810	9650	9650	9650	9650	19
431	20231226	120100	218105460	9650	9660	9660	9650	676
432	20231226	120000	211582050	9660	9670	9670	9660	61
433	20231226	115900	210992780	9670	9670	9670	9670	10
434	20231226	115800	210896080	9650	9650	9650	9650	0
435	20231226	115700	210896080	9650	9650	9650	9650	0
436	20231226	115600	210896080	9650	9650	9650	9650	0
437	20231226	115500	210896080	9650	9650	9650	9650	1
438	20231226	115400	210886430	9680	9670	9680	9660	245
439	20231226	115300	208518000	9670	9670	9670	9670	58
440	20231226	115200	207957140	9690	9690	9690	9690	23
441	20231226	115100	207734270	9690	9690	9690	9690	4
442	20231226	115000	207695510	9690	9690	9690	9690	66
443	20231226	114900	207055970	9690	9690	9690	9690	4
444	20231226	114800	207017210	9690	9680	9690	9670	224
445	20231226	114700	204849030	9680	9680	9680	9680	7
446	20231226	114600	204781270	9690	9690	9690	9690	49
447	20231226	114500	204306460	9680	9680	9680	9680	119
448	20231226	114400	203154540	9690	9690	9690	9690	0
449	20231226	114300	203154540	9690	9690	9690	9690	15
450	20231226	114200	203009190	9690	9690	9690	9690	0
451	20231226	114100	203009190	9690	9690	9690	9690	0
452	20231226	114000	203009190	9690	9690	9690	9690	85
453	20231226	113900	202185540	9690	9690	9690	9690	0
454	20231226	113800	202185540	9690	9690	9690	9690	1
455	20231226	113700	202175850	9680	9680	9680	9680	401
456	20231226	113600	198294170	9690	9690	9690	9690	7
457	20231226	113500	198226340	9690	9690	9690	9690	0
458	20231226	113400	198226340	9690	9690	9690	9690	75
459	20231226	113300	197499590	9680	9680	9680	9680	8
460	20231226	113200	197422150	9680	9680	9680	9680	100
461	20231226	113100	196454150	9680	9680	9680	9680	0
462	20231226	113000	196454150	9680	9680	9680	9680	0
463	20231226	112900	196454150	9680	9690	9690	9680	128
464	20231226	112800	195215040	9690	9690	9690	9690	93
465	20231226	112700	194313870	9690	9690	9690	9690	0
466	20231226	112600	194313870	9690	9690	9690	9690	8
467	20231226	112500	194236350	9690	9690	9690	9690	0
468	20231226	112400	194236350	9690	9690	9690	9690	0
469	20231226	112300	194236350	9690	9690	9690	9690	66
470	20231226	112200	193596810	9690	9690	9690	9690	7
471	20231226	112100	193528980	9690	9690	9690	9690	0
472	20231226	112000	193528980	9690	9690	9690	9690	0
473	20231226	111900	193528980	9690	9690	9690	9690	8
474	20231226	111800	193451460	9690	9690	9690	9690	0
475	20231226	111700	193451460	9690	9690	9690	9690	77
476	20231226	111600	192705330	9690	9690	9690	9690	2
477	20231226	111500	192685950	9690	9690	9690	9690	7
478	20231226	111400	192618120	9690	9690	9690	9690	7
479	20231226	111300	192550290	9690	9690	9690	9690	67
480	20231226	111200	191901060	9690	9690	9690	9690	0
481	20231226	111100	191901060	9690	9690	9690	9690	0
482	20231226	111000	191901060	9690	9690	9690	9690	53
483	20231226	110900	191387490	9690	9690	9690	9690	0
484	20231226	110800	191387490	9690	9690	9690	9690	10
485	20231226	110700	191290590	9690	9690	9690	9690	84
486	20231226	110600	190476630	9660	9660	9660	9660	0
487	20231226	110500	190476630	9660	9660	9660	9660	1
488	20231226	110400	190466970	9660	9660	9660	9660	86
489	20231226	110300	189636210	9660	9660	9660	9660	130
490	20231226	110200	188380410	9660	9660	9660	9660	0
491	20231226	110100	188380410	9660	9660	9660	9660	74
492	20231226	110000	187665570	9660	9660	9660	9660	0
493	20231226	105900	187665570	9660	9660	9660	9660	72
494	20231226	105800	186970050	9660	9660	9660	9660	7
495	20231226	105700	186902430	9660	9660	9660	9660	0
496	20231226	105600	186902430	9660	9660	9660	9660	47
497	20231226	105500	186448410	9660	9660	9660	9660	200
498	20231226	105400	184516410	9660	9650	9660	9650	215
499	20231226	105300	182441580	9650	9650	9650	9650	5
500	20231226	105200	182393330	9650	9650	9650	9650	0
501	20231226	105100	182393330	9650	9650	9650	9650	0
502	20231226	105000	182393330	9650	9650	9650	9650	108
503	20231226	104900	181351130	9630	9650	9650	9630	1078
504	20231226	104800	170949990	9630	9640	9650	9630	516
505	20231226	104700	165976210	9640	9680	9680	9640	3205
506	20231226	104600	135004860	9700	9700	9700	9700	7
507	20231226	104500	134936960	9670	9680	9680	9670	20
508	20231226	104400	134743370	9690	9690	9690	9690	7
509	20231226	104300	134675540	9670	9700	9700	9670	2051
510	20231226	104200	114813580	9700	9700	9700	9700	200
511	20231226	104100	112873580	9700	9700	9700	9700	207
512	20231226	104000	110865680	9700	9690	9700	9690	9
513	20231226	103900	110778390	9690	9690	9690	9690	5
514	20231226	103800	110729940	9700	9700	9700	9700	0
515	20231226	103700	110729940	9700	9700	9700	9700	83
516	20231226	103600	109924840	9690	9690	9690	9690	0
517	20231226	103500	109924840	9690	9700	9700	9690	309
518	20231226	103400	106930570	9700	9700	9700	9700	1
519	20231226	103300	106920870	9700	9700	9700	9700	8
520	20231226	103200	106843270	9690	9690	9690	9690	0
521	20231226	103100	106843270	9690	9690	9690	9690	0
522	20231226	103000	106843270	9690	9700	9700	9690	12
523	20231226	102900	106726910	9700	9700	9700	9700	0
524	20231226	102800	106726910	9700	9690	9700	9690	151
525	20231226	102700	105263710	9700	9700	9700	9700	47
526	20231226	102600	104807810	9700	9700	9700	9700	11
527	20231226	102500	104701110	9700	9700	9700	9700	75
528	20231226	102400	103973610	9700	9700	9700	9700	53
529	20231226	102300	103459510	9700	9700	9700	9700	78
530	20231226	102200	102702910	9700	9700	9700	9700	1
531	20231226	102100	102693210	9700	9700	9700	9700	1
532	20231226	102000	102683510	9700	9700	9700	9700	1
533	20231226	101900	102673810	9700	9700	9700	9700	9
534	20231226	101800	102586510	9710	9710	9710	9710	6
535	20231226	101700	102528250	9710	9710	9710	9700	12
536	20231226	101600	102411740	9710	9710	9710	9690	208
537	20231226	101500	100395440	9710	9710	9710	9710	1
538	20231226	101400	100385730	9710	9710	9710	9710	79
539	20231226	101300	99618640	9720	9720	9720	9720	24
540	20231226	101200	99385360	9720	9720	9720	9720	2
541	20231226	101100	99365920	9720	9720	9720	9720	1
542	20231226	101000	99356200	9720	9710	9720	9690	100
543	20231226	100900	98384740	9710	9700	9710	9700	126
544	20231226	100800	97162420	9700	9700	9700	9700	321
545	20231226	100700	94048720	9700	9700	9700	9700	50
546	20231226	100600	93563720	9700	9700	9700	9700	18
547	20231226	100500	93389120	9700	9700	9700	9700	1
548	20231226	100400	93379420	9700	9700	9700	9700	83
549	20231226	100300	92574320	9700	9700	9700	9700	2
550	20231226	100200	92554920	9700	9700	9700	9700	9
551	20231226	100100	92467620	9700	9700	9700	9700	75
552	20231226	100000	91740120	9700	9700	9700	9700	9
553	20231226	095900	91652820	9690	9700	9700	9690	60
554	20231226	095800	91070830	9700	9700	9700	9700	68
555	20231226	095700	90411230	9700	9700	9700	9700	91
556	20231226	095600	89528530	9710	9710	9710	9710	53
557	20231226	095500	89013900	9710	9700	9710	9700	11
558	20231226	095400	88907110	9700	9700	9700	9700	104
559	20231226	095300	87898310	9700	9700	9700	9700	72
560	20231226	095200	87199910	9700	9700	9700	9700	8
561	20231226	095100	87122310	9700	9700	9700	9700	101
562	20231226	095000	86142610	9700	9690	9700	9690	131
563	20231226	094900	84872210	9690	9700	9700	9690	28
564	20231226	094800	84600840	9700	9700	9700	9700	8
565	20231226	094700	84523240	9710	9710	9710	9710	50
566	20231226	094600	84037740	9710	9710	9710	9710	0
567	20231226	094500	84037740	9710	9710	9710	9710	115
568	20231226	094400	82921090	9710	9710	9710	9710	1
569	20231226	094300	82911380	9710	9710	9710	9680	45
570	20231226	094200	82475260	9710	9700	9710	9680	1335
571	20231226	094100	69541510	9710	9710	9710	9710	61
572	20231226	094000	68949200	9710	9710	9710	9710	114
573	20231226	093900	67842260	9690	9710	9710	9690	201
574	20231226	093800	65893100	9710	9710	9710	9710	30
575	20231226	093700	65601800	9710	9710	9710	9710	1
576	20231226	093600	65592090	9730	9700	9730	9700	8
577	20231226	093500	65514450	9700	9700	9700	9700	28
578	20231226	093400	65242850	9700	9700	9700	9700	1
579	20231226	093300	65233150	9700	9690	9700	9690	223
580	20231226	093200	63070570	9690	9690	9690	9690	55
581	20231226	093100	62537620	9690	9690	9690	9690	10
582	20231226	093000	62440720	9680	9690	9690	9680	1387
583	20231226	092900	49001770	9690	9700	9700	9690	2
584	20231226	092800	48982380	9700	9700	9700	9700	51
585	20231226	092700	48487680	9700	9700	9700	9700	0
586	20231226	092600	48487680	9700	9700	9700	9700	2
587	20231226	092500	48468280	9700	9690	9700	9660	282
588	20231226	092400	45741740	9700	9720	9720	9700	1629
589	20231226	092300	29934480	9720	9720	9720	9720	1
590	20231226	092200	29924760	9710	9710	9720	9710	3
591	20231226	092100	29895620	9710	9710	9710	9710	0
592	20231226	092000	29895620	9710	9710	9710	9710	759
593	20231226	091900	22525730	9720	9720	9720	9720	0
594	20231226	091800	22525730	9720	9720	9720	9720	124
595	20231226	091700	21320450	9730	9730	9730	9730	0
596	20231226	091600	21320450	9730	9730	9730	9730	76
597	20231226	091500	20580970	9730	9730	9730	9730	58
598	20231226	091400	20016630	9730	9730	9730	9730	42
599	20231226	091300	19607970	9730	9710	9730	9710	81
600	20231226	091200	18820040	9740	9740	9740	9740	1
601	20231226	091100	18810300	9700	9700	9700	9700	0
602	20231226	091000	18810300	9700	9740	9740	9700	13
603	20231226	090900	18683950	9750	9750	9750	9700	75
604	20231226	090800	17953850	9750	9750	9750	9750	0
605	20231226	090700	17953850	9750	9710	9750	9710	43
606	20231226	090600	17536200	9760	9760	9760	9760	0
607	20231226	090500	17536200	9760	9760	9760	9760	68
608	20231226	090400	16872520	9700	9770	9770	9700	1279
609	20231226	090300	4409440	9770	9780	9800	9770	19
610	20231226	090200	4223710	9800	9800	9800	9800	0
611	20231226	090100	4223710	9800	9790	9800	9780	18
612	20231226	090000	4047390	9790	9800	9800	9790	413