KissMeData/009780/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	185300	123205260	5300	5300	5300	5300	821
3	20231226	185200	123205260	5300	5300	5300	5300	0
4	20231226	185100	123205260	5300	5300	5300	5300	0
5	20231226	185000	123205260	5300	5300	5300	5300	0
6	20231226	184900	123205260	5300	5300	5300	5300	0
7	20231226	184800	123205260	5300	5300	5300	5300	0
8	20231226	184700	123205260	5300	5300	5300	5300	0
9	20231226	184600	123205260	5300	5300	5300	5300	0
10	20231226	184500	123205260	5300	5300	5300	5300	0
11	20231226	184400	123205260	5300	5300	5300	5300	0
12	20231226	184300	123205260	5300	5300	5300	5300	0
13	20231226	184200	123205260	5300	5300	5300	5300	0
14	20231226	184100	123205260	5300	5300	5300	5300	0
15	20231226	184000	123205260	5300	5300	5300	5300	0
16	20231226	183900	123205260	5300	5300	5300	5300	0
17	20231226	183800	123205260	5300	5300	5300	5300	0
18	20231226	183700	123205260	5300	5300	5300	5300	0
19	20231226	183600	123205260	5300	5300	5300	5300	0
20	20231226	183500	123205260	5300	5300	5300	5300	0
21	20231226	183400	123205260	5300	5300	5300	5300	0
22	20231226	183300	123205260	5300	5300	5300	5300	0
23	20231226	183200	123205260	5300	5300	5300	5300	0
24	20231226	183100	123205260	5300	5300	5300	5300	0
25	20231226	183000	123205260	5300	5300	5300	5300	0
26	20231226	182900	123205260	5300	5300	5300	5300	0
27	20231226	182800	123205260	5300	5300	5300	5300	0
28	20231226	182700	123205260	5300	5300	5300	5300	0
29	20231226	182600	123205260	5300	5300	5300	5300	0
30	20231226	182500	123205260	5300	5300	5300	5300	0
31	20231226	182400	123205260	5300	5300	5300	5300	0
32	20231226	182300	123205260	5300	5300	5300	5300	821
33	20231226	182200	123205260	5300	5300	5300	5300	0
34	20231226	182100	123205260	5300	5300	5300	5300	0
35	20231226	182000	123205260	5300	5300	5300	5300	0
36	20231226	181900	123205260	5300	5300	5300	5300	0
37	20231226	181800	123205260	5300	5300	5300	5300	0
38	20231226	181700	123205260	5300	5300	5300	5300	0
39	20231226	181600	123205260	5300	5300	5300	5300	0
40	20231226	181500	123205260	5300	5300	5300	5300	0
41	20231226	181400	123205260	5300	5300	5300	5300	0
42	20231226	181300	123205260	5300	5300	5300	5300	0
43	20231226	181200	123205260	5300	5300	5300	5300	0
44	20231226	181100	123205260	5300	5300	5300	5300	0
45	20231226	181000	123205260	5300	5300	5300	5300	0
46	20231226	180900	123205260	5300	5300	5300	5300	0
47	20231226	180800	123205260	5300	5300	5300	5300	0
48	20231226	180700	123205260	5300	5300	5300	5300	0
49	20231226	180600	123205260	5300	5300	5300	5300	0
50	20231226	180500	123205260	5300	5300	5300	5300	0
51	20231226	180400	123205260	5300	5300	5300	5300	0
52	20231226	180300	123205260	5300	5300	5300	5300	0
53	20231226	180200	123205260	5300	5300	5300	5300	0
54	20231226	180100	123205260	5300	5300	5300	5300	0
55	20231226	180000	123205260	5300	5300	5300	5300	0
56	20231226	175900	123205260	5300	5300	5300	5300	0
57	20231226	175800	123205260	5300	5300	5300	5300	0
58	20231226	175700	123205260	5300	5300	5300	5300	0
59	20231226	175600	123205260	5300	5300	5300	5300	0
60	20231226	175500	123205260	5300	5300	5300	5300	0
61	20231226	175400	123205260	5300	5300	5300	5300	0
62	20231226	175300	123205260	5300	5300	5300	5300	821
63	20231226	175200	123205260	5300	5300	5300	5300	0
64	20231226	175100	123205260	5300	5300	5300	5300	0
65	20231226	175000	123205260	5300	5300	5300	5300	0
66	20231226	174900	123205260	5300	5300	5300	5300	0
67	20231226	174800	123205260	5300	5300	5300	5300	0
68	20231226	174700	123205260	5300	5300	5300	5300	0
69	20231226	174600	123205260	5300	5300	5300	5300	0
70	20231226	174500	123205260	5300	5300	5300	5300	0
71	20231226	174400	123205260	5300	5300	5300	5300	0
72	20231226	174300	123205260	5300	5300	5300	5300	0
73	20231226	174200	123205260	5300	5300	5300	5300	0
74	20231226	174100	123205260	5300	5300	5300	5300	0
75	20231226	174000	123205260	5300	5300	5300	5300	0
76	20231226	173900	123205260	5300	5300	5300	5300	0
77	20231226	173800	123205260	5300	5300	5300	5300	0
78	20231226	173700	123205260	5300	5300	5300	5300	0
79	20231226	173600	123205260	5300	5300	5300	5300	0
80	20231226	173500	123205260	5300	5300	5300	5300	0
81	20231226	173400	123205260	5300	5300	5300	5300	0
82	20231226	173300	123205260	5300	5300	5300	5300	0
83	20231226	173200	123205260	5300	5300	5300	5300	0
84	20231226	173100	123205260	5300	5300	5300	5300	0
85	20231226	173000	123205260	5300	5300	5300	5300	0
86	20231226	172900	123205260	5300	5300	5300	5300	0
87	20231226	172800	123205260	5300	5300	5300	5300	0
88	20231226	172700	123205260	5300	5300	5300	5300	0
89	20231226	172600	123205260	5300	5300	5300	5300	0
90	20231226	172500	123205260	5300	5300	5300	5300	0
91	20231226	172400	123205260	5300	5300	5300	5300	0
92	20231226	172300	123205260	5300	5300	5300	5300	821
93	20231226	172200	123205260	5300	5300	5300	5300	0
94	20231226	172100	123205260	5300	5300	5300	5300	0
95	20231226	172000	123205260	5300	5300	5300	5300	0
96	20231226	171900	123205260	5300	5300	5300	5300	0
97	20231226	171800	123205260	5300	5300	5300	5300	0
98	20231226	171700	123205260	5300	5300	5300	5300	0
99	20231226	171600	123205260	5300	5300	5300	5300	0
100	20231226	171500	123205260	5300	5300	5300	5300	0
101	20231226	171400	123205260	5300	5300	5300	5300	0
102	20231226	171300	123205260	5300	5300	5300	5300	0
103	20231226	171200	123205260	5300	5300	5300	5300	0
104	20231226	171100	123205260	5300	5300	5300	5300	0
105	20231226	171000	123205260	5300	5300	5300	5300	0
106	20231226	170900	123205260	5300	5300	5300	5300	0
107	20231226	170800	123205260	5300	5300	5300	5300	0
108	20231226	170700	123205260	5300	5300	5300	5300	0
109	20231226	170600	123205260	5300	5300	5300	5300	0
110	20231226	170500	123205260	5300	5300	5300	5300	0
111	20231226	170400	123205260	5300	5300	5300	5300	0
112	20231226	170300	123205260	5300	5300	5300	5300	0
113	20231226	170200	123205260	5300	5300	5300	5300	0
114	20231226	170100	123205260	5300	5300	5300	5300	0
115	20231226	170000	123205260	5300	5300	5300	5300	0
116	20231226	165900	123205260	5300	5300	5300	5300	0
117	20231226	165800	123205260	5300	5300	5300	5300	0
118	20231226	165700	123205260	5300	5300	5300	5300	0
119	20231226	165600	123205260	5300	5300	5300	5300	0
120	20231226	165500	123205260	5300	5300	5300	5300	0
121	20231226	165400	123205260	5300	5300	5300	5300	0
122	20231226	165300	123205260	5300	5300	5300	5300	821
123	20231226	165200	123205260	5300	5300	5300	5300	0
124	20231226	165100	123205260	5300	5300	5300	5300	0
125	20231226	165000	123205260	5300	5300	5300	5300	0
126	20231226	164900	123205260	5300	5300	5300	5300	0
127	20231226	164800	123205260	5300	5300	5300	5300	0
128	20231226	164700	123205260	5300	5300	5300	5300	0
129	20231226	164600	123205260	5300	5300	5300	5300	0
130	20231226	164500	123205260	5300	5300	5300	5300	0
131	20231226	164400	123205260	5300	5300	5300	5300	0
132	20231226	164300	123205260	5300	5300	5300	5300	0
133	20231226	164200	123205260	5300	5300	5300	5300	0
134	20231226	164100	123205260	5300	5300	5300	5300	0
135	20231226	164000	123205260	5300	5300	5300	5300	0
136	20231226	163900	123205260	5300	5300	5300	5300	0
137	20231226	163800	123205260	5300	5300	5300	5300	0
138	20231226	163700	123205260	5300	5300	5300	5300	0
139	20231226	163600	123205260	5300	5300	5300	5300	0
140	20231226	163500	123205260	5300	5300	5300	5300	0
141	20231226	163400	123205260	5300	5300	5300	5300	0
142	20231226	163300	123205260	5300	5300	5300	5300	0
143	20231226	163200	123205260	5300	5300	5300	5300	0
144	20231226	163100	123205260	5300	5300	5300	5300	0
145	20231226	163000	123205260	5300	5300	5300	5300	0
146	20231226	162900	123205260	5300	5300	5300	5300	0
147	20231226	162800	123205260	5300	5300	5300	5300	0
148	20231226	162700	123205260	5300	5300	5300	5300	0
149	20231226	162600	123205260	5300	5300	5300	5300	0
150	20231226	162500	123205260	5300	5300	5300	5300	0
151	20231226	162400	123205260	5300	5300	5300	5300	0
152	20231226	162300	123205260	5300	5300	5300	5300	821
153	20231226	162200	123205260	5300	5300	5300	5300	0
154	20231226	162100	123205260	5300	5300	5300	5300	0
155	20231226	162000	123205260	5300	5300	5300	5300	0
156	20231226	161900	123205260	5300	5300	5300	5300	0
157	20231226	161800	123205260	5300	5300	5300	5300	0
158	20231226	161700	123205260	5300	5300	5300	5300	0
159	20231226	161600	123205260	5300	5300	5300	5300	0
160	20231226	161500	123205260	5300	5300	5300	5300	0
161	20231226	161400	123205260	5300	5300	5300	5300	0
162	20231226	161300	123205260	5300	5300	5300	5300	0
163	20231226	161200	123205260	5300	5300	5300	5300	0
164	20231226	161100	123205260	5300	5300	5300	5300	0
165	20231226	161000	123205260	5300	5300	5300	5300	0
166	20231226	160900	123205260	5300	5300	5300	5300	0
167	20231226	160800	123205260	5300	5300	5300	5300	0
168	20231226	160700	123205260	5300	5300	5300	5300	0
169	20231226	160600	123205260	5300	5300	5300	5300	0
170	20231226	160500	123205260	5300	5300	5300	5300	0
171	20231226	160400	123205260	5300	5300	5300	5300	0
172	20231226	160300	123205260	5300	5300	5300	5300	0
173	20231226	160200	123205260	5300	5300	5300	5300	0
174	20231226	160100	123205260	5300	5300	5300	5300	0
175	20231226	160000	123205260	5300	5300	5300	5300	0
176	20231226	155900	123205260	5300	5300	5300	5300	0
177	20231226	155800	123205260	5300	5300	5300	5300	0
178	20231226	155700	123205260	5300	5300	5300	5300	0
179	20231226	155600	123205260	5300	5300	5300	5300	0
180	20231226	155500	123205260	5300	5300	5300	5300	0
181	20231226	155400	123205260	5300	5300	5300	5300	0
182	20231226	155300	123205260	5300	5300	5300	5300	821
183	20231226	155200	123205260	5300	5300	5300	5300	0
184	20231226	155100	123205260	5300	5300	5300	5300	0
185	20231226	155000	123205260	5300	5300	5300	5300	0
186	20231226	154900	123205260	5300	5300	5300	5300	0
187	20231226	154800	123205260	5300	5300	5300	5300	0
188	20231226	154700	123205260	5300	5300	5300	5300	0
189	20231226	154600	123205260	5300	5300	5300	5300	0
190	20231226	154500	123205260	5300	5300	5300	5300	0
191	20231226	154400	123205260	5300	5300	5300	5300	0
192	20231226	154300	123205260	5300	5300	5300	5300	0
193	20231226	154200	123205260	5300	5300	5300	5300	0
194	20231226	154100	123205260	5300	5300	5300	5300	0
195	20231226	154000	123205260	5300	5300	5300	5300	0
196	20231226	153900	123205260	5300	5300	5300	5300	0
197	20231226	153800	123205260	5300	5300	5300	5300	0
198	20231226	153700	123205260	5300	5300	5300	5300	0
199	20231226	153600	123205260	5300	5300	5300	5300	0
200	20231226	153500	123205260	5300	5300	5300	5300	0
201	20231226	153400	123205260	5300	5300	5300	5300	0
202	20231226	153300	123205260	5300	5300	5300	5300	0
203	20231226	153200	123205260	5300	5300	5300	5300	0
204	20231226	153100	123205260	5300	5300	5300	5300	0
205	20231226	153000	123205260	5300	5300	5300	5300	821
206	20231226	152900	118853960	5310	5310	5310	5310	0
207	20231226	152800	118853960	5310	5310	5310	5310	0
208	20231226	152700	118853960	5310	5310	5310	5310	0
209	20231226	152600	118853960	5310	5310	5310	5310	0
210	20231226	152500	118853960	5310	5310	5310	5310	0
211	20231226	152400	118853960	5310	5310	5310	5310	0
212	20231226	152300	118853960	5310	5310	5310	5310	0
213	20231226	152200	118853960	5310	5310	5310	5310	0
214	20231226	152100	118853960	5310	5310	5310	5310	0
215	20231226	152000	118853960	5310	5310	5310	5310	0
216	20231226	151900	118853960	5310	5300	5310	5300	344
217	20231226	151800	117027700	5310	5300	5310	5300	304
218	20231226	151700	115413500	5300	5300	5310	5300	589
219	20231226	151600	112291730	5310	5310	5310	5310	6
220	20231226	151500	112259870	5310	5310	5310	5310	6
221	20231226	151400	112228010	5310	5310	5310	5310	6
222	20231226	151300	112196150	5300	5290	5310	5290	522
223	20231226	151200	109433460	5290	5290	5300	5290	4
224	20231226	151100	109412290	5270	5290	5290	5270	452
225	20231226	151000	107030110	5300	5290	5300	5290	422
226	20231226	150900	104797710	5290	5290	5290	5290	0
227	20231226	150800	104797710	5290	5290	5290	5290	1
228	20231226	150700	104792420	5270	5290	5300	5270	423
229	20231226	150600	102558850	5280	5280	5280	5280	0
230	20231226	150500	102558850	5280	5280	5280	5280	276
231	20231226	150400	101101570	5290	5290	5290	5290	115
232	20231226	150300	100493220	5300	5300	5300	5300	0
233	20231226	150200	100493220	5300	5300	5300	5300	0
234	20231226	150100	100493220	5300	5300	5300	5300	3
235	20231226	150000	100477320	5300	5300	5300	5300	0
236	20231226	145900	100477320	5300	5300	5300	5300	0
237	20231226	145800	100477320	5300	5300	5300	5300	12
238	20231226	145700	100413720	5300	5290	5300	5290	226
239	20231226	145600	99218170	5290	5290	5290	5290	3
240	20231226	145500	99202300	5290	5290	5290	5290	0
241	20231226	145400	99202300	5290	5290	5290	5290	0
242	20231226	145300	99202300	5290	5290	5290	5290	2
243	20231226	145200	99191720	5290	5290	5290	5290	18
244	20231226	145100	99096500	5280	5280	5280	5280	103
245	20231226	145000	98552660	5280	5270	5280	5270	101
246	20231226	144900	98020380	5270	5260	5270	5260	139
247	20231226	144800	97289080	5220	5280	5280	5220	2372
248	20231226	144700	84854140	5240	5270	5270	5240	2496
249	20231226	144600	71739750	5250	5280	5280	5240	1307
250	20231226	144500	64869360	5270	5300	5300	5270	1170
251	20231226	144400	58689410	5310	5330	5330	5310	3
252	20231226	144300	58673460	5300	5310	5310	5300	50
253	20231226	144200	58408430	5300	5300	5300	5300	0
254	20231226	144100	58408430	5300	5300	5310	5300	222
255	20231226	144000	57231820	5350	5350	5350	5350	0
256	20231226	143900	57231820	5350	5300	5350	5300	3
257	20231226	143800	57215870	5290	5340	5340	5290	802
258	20231226	143700	52965460	5300	5300	5300	5300	0
259	20231226	143600	52965460	5300	5320	5320	5300	1400
260	20231226	143500	45536490	5320	5370	5370	5320	1724
261	20231226	143400	36320230	5380	5380	5380	5380	0
262	20231226	143300	36320230	5380	5380	5380	5380	0
263	20231226	143200	36320230	5380	5380	5380	5380	0
264	20231226	143100	36320230	5380	5380	5380	5380	1
265	20231226	143000	36314850	5390	5390	5390	5390	0
266	20231226	142900	36314850	5390	5390	5390	5390	10
267	20231226	142800	36260950	5370	5370	5370	5370	0
268	20231226	142700	36260950	5370	5370	5370	5370	0
269	20231226	142600	36260950	5370	5370	5370	5370	0
270	20231226	142500	36260950	5370	5370	5370	5370	0
271	20231226	142400	36260950	5370	5370	5370	5370	0
272	20231226	142300	36260950	5370	5370	5370	5370	0
273	20231226	142200	36260950	5370	5370	5370	5370	0
274	20231226	142100	36260950	5370	5370	5370	5370	0
275	20231226	142000	36260950	5370	5370	5370	5370	0
276	20231226	141900	36260950	5370	5370	5370	5370	0
277	20231226	141800	36260950	5370	5380	5380	5370	50
278	20231226	141700	35992250	5390	5390	5390	5390	1
279	20231226	141600	35986860	5390	5390	5390	5390	0
280	20231226	141500	35986860	5390	5390	5390	5390	0
281	20231226	141400	35986860	5390	5390	5390	5390	0
282	20231226	141300	35986860	5390	5390	5390	5390	0
283	20231226	141200	35986860	5390	5390	5390	5390	0
284	20231226	141100	35986860	5390	5390	5390	5390	0
285	20231226	141000	35986860	5390	5390	5390	5390	0
286	20231226	140900	35986860	5390	5390	5390	5390	0
287	20231226	140800	35986860	5390	5390	5390	5390	0
288	20231226	140700	35986860	5390	5390	5390	5390	0
289	20231226	140600	35986860	5390	5390	5390	5390	0
290	20231226	140500	35986860	5390	5390	5390	5390	0
291	20231226	140400	35986860	5390	5390	5390	5390	0
292	20231226	140300	35986860	5390	5390	5390	5390	0
293	20231226	140200	35986860	5390	5390	5390	5390	0
294	20231226	140100	35986860	5390	5390	5390	5390	0
295	20231226	140000	35986860	5390	5390	5390	5390	0
296	20231226	135900	35986860	5390	5390	5390	5390	0
297	20231226	135800	35986860	5390	5390	5390	5390	0
298	20231226	135700	35986860	5390	5390	5390	5390	0
299	20231226	135600	35986860	5390	5390	5390	5390	0
300	20231226	135500	35986860	5390	5390	5390	5390	0
301	20231226	135400	35986860	5390	5390	5390	5390	0
302	20231226	135300	35986860	5390	5390	5390	5390	0
303	20231226	135200	35986860	5390	5390	5390	5390	1
304	20231226	135100	35981470	5380	5380	5380	5380	0
305	20231226	135000	35981470	5380	5390	5390	5380	388
306	20231226	134900	33893880	5390	5390	5390	5390	0
307	20231226	134800	33893880	5390	5390	5390	5390	0
308	20231226	134700	33893880	5390	5390	5390	5390	88
309	20231226	134600	33419560	5390	5390	5390	5390	0
310	20231226	134500	33419560	5390	5390	5390	5390	0
311	20231226	134400	33419560	5390	5390	5390	5390	0
312	20231226	134300	33419560	5390	5390	5390	5390	0
313	20231226	134200	33419560	5390	5390	5390	5390	1
314	20231226	134100	33414170	5380	5380	5380	5380	0
315	20231226	134000	33414170	5380	5390	5390	5380	11
316	20231226	133900	33354940	5390	5390	5390	5390	0
317	20231226	133800	33354940	5390	5390	5390	5390	0
318	20231226	133700	33354940	5390	5390	5390	5390	0
319	20231226	133600	33354940	5390	5390	5390	5390	0
320	20231226	133500	33354940	5390	5390	5390	5390	0
321	20231226	133400	33354940	5390	5390	5390	5390	0
322	20231226	133300	33354940	5390	5390	5390	5390	0
323	20231226	133200	33354940	5390	5390	5390	5390	0
324	20231226	133100	33354940	5390	5390	5390	5390	0
325	20231226	133000	33354940	5390	5390	5390	5390	0
326	20231226	132900	33354940	5390	5390	5390	5390	0
327	20231226	132800	33354940	5390	5390	5390	5390	0
328	20231226	132700	33354940	5390	5390	5390	5390	0
329	20231226	132600	33354940	5390	5390	5390	5390	0
330	20231226	132500	33354940	5390	5390	5390	5390	0
331	20231226	132400	33354940	5390	5390	5390	5390	0
332	20231226	132300	33354940	5390	5390	5390	5390	1
333	20231226	132200	33349550	5380	5380	5380	5380	1
334	20231226	132100	33344170	5380	5380	5380	5380	0
335	20231226	132000	33344170	5380	5380	5380	5380	0
336	20231226	131900	33344170	5380	5380	5380	5380	0
337	20231226	131800	33344170	5380	5380	5380	5380	0
338	20231226	131700	33344170	5380	5380	5380	5380	0
339	20231226	131600	33344170	5380	5380	5380	5380	0
340	20231226	131500	33344170	5380	5380	5380	5380	0
341	20231226	131400	33344170	5380	5380	5380	5380	0
342	20231226	131300	33344170	5380	5380	5380	5380	0
343	20231226	131200	33344170	5380	5380	5380	5380	0
344	20231226	131100	33344170	5380	5380	5380	5380	0
345	20231226	131000	33344170	5380	5380	5380	5380	0
346	20231226	130900	33344170	5380	5380	5380	5380	0
347	20231226	130800	33344170	5380	5380	5380	5380	0
348	20231226	130700	33344170	5380	5380	5380	5380	0
349	20231226	130600	33344170	5380	5380	5380	5380	0
350	20231226	130500	33344170	5380	5380	5380	5380	0
351	20231226	130400	33344170	5380	5380	5380	5380	0
352	20231226	130300	33344170	5380	5380	5380	5380	69
353	20231226	130200	32972950	5380	5390	5390	5380	99
354	20231226	130100	32439650	5390	5390	5390	5390	0
355	20231226	130000	32439650	5390	5390	5390	5390	0
356	20231226	125900	32439650	5390	5390	5390	5390	0
357	20231226	125800	32439650	5390	5390	5390	5390	0
358	20231226	125700	32439650	5390	5390	5390	5390	0
359	20231226	125600	32439650	5390	5390	5390	5390	0
360	20231226	125500	32439650	5390	5390	5390	5390	0
361	20231226	125400	32439650	5390	5390	5390	5390	0
362	20231226	125300	32439650	5390	5390	5390	5390	1
363	20231226	125200	32434260	5390	5390	5390	5390	0
364	20231226	125100	32434260	5390	5390	5390	5390	0
365	20231226	125000	32434260	5390	5390	5390	5390	0
366	20231226	124900	32434260	5390	5390	5390	5390	0
367	20231226	124800	32434260	5390	5390	5390	5390	0
368	20231226	124700	32434260	5390	5390	5390	5390	0
369	20231226	124600	32434260	5390	5390	5390	5390	0
370	20231226	124500	32434260	5390	5390	5390	5390	0
371	20231226	124400	32434260	5390	5390	5390	5390	0
372	20231226	124300	32434260	5390	5390	5390	5390	0
373	20231226	124200	32434260	5390	5390	5390	5390	25
374	20231226	124100	32299510	5390	5390	5390	5390	10
375	20231226	124000	32245610	5390	5390	5390	5390	0
376	20231226	123900	32245610	5390	5390	5390	5390	0
377	20231226	123800	32245610	5390	5390	5390	5390	0
378	20231226	123700	32245610	5390	5390	5390	5390	0
379	20231226	123600	32245610	5390	5390	5390	5390	0
380	20231226	123500	32245610	5390	5390	5390	5390	0
381	20231226	123400	32245610	5390	5390	5390	5380	4
382	20231226	123300	32224060	5360	5360	5360	5360	0
383	20231226	123200	32224060	5360	5360	5360	5360	0
384	20231226	123100	32224060	5360	5360	5360	5360	0
385	20231226	123000	32224060	5360	5360	5360	5360	0
386	20231226	122900	32224060	5360	5360	5360	5360	0
387	20231226	122800	32224060	5360	5360	5360	5360	0
388	20231226	122700	32224060	5360	5360	5360	5360	0
389	20231226	122600	32224060	5360	5360	5360	5360	0
390	20231226	122500	32224060	5360	5360	5360	5360	0
391	20231226	122400	32224060	5360	5360	5360	5360	0
392	20231226	122300	32224060	5360	5370	5370	5360	138
393	20231226	122200	31483340	5380	5380	5380	5380	11
394	20231226	122100	31424160	5390	5390	5390	5390	0
395	20231226	122000	31424160	5390	5390	5390	5390	0
396	20231226	121900	31424160	5390	5390	5390	5390	0
397	20231226	121800	31424160	5390	5390	5390	5390	0
398	20231226	121700	31424160	5390	5390	5390	5390	3
399	20231226	121600	31407990	5390	5390	5390	5390	45
400	20231226	121500	31165440	5390	5390	5390	5390	0
401	20231226	121400	31165440	5390	5390	5390	5390	0
402	20231226	121300	31165440	5390	5390	5390	5390	0
403	20231226	121200	31165440	5390	5390	5390	5390	0
404	20231226	121100	31165440	5390	5390	5390	5390	57
405	20231226	121000	30858210	5390	5390	5390	5390	1
406	20231226	120900	30852820	5390	5390	5390	5390	0
407	20231226	120800	30852820	5390	5390	5390	5390	0
408	20231226	120700	30852820	5390	5390	5390	5390	0
409	20231226	120600	30852820	5390	5390	5390	5390	300
410	20231226	120500	29235820	5400	5400	5400	5400	0
411	20231226	120400	29235820	5400	5400	5400	5400	0
412	20231226	120300	29235820	5400	5400	5400	5400	0
413	20231226	120200	29235820	5400	5400	5400	5400	0
414	20231226	120100	29235820	5400	5400	5400	5400	0
415	20231226	120000	29235820	5400	5400	5400	5400	0
416	20231226	115900	29235820	5400	5400	5400	5400	0
417	20231226	115800	29235820	5400	5400	5400	5400	0
418	20231226	115700	29235820	5400	5400	5400	5400	0
419	20231226	115600	29235820	5400	5400	5400	5400	0
420	20231226	115500	29235820	5400	5400	5400	5400	1
421	20231226	115400	29230420	5370	5370	5370	5370	0
422	20231226	115300	29230420	5370	5390	5390	5370	99
423	20231226	115200	28698070	5410	5410	5410	5410	0
424	20231226	115100	28698070	5410	5410	5410	5410	1
425	20231226	115000	28692660	5390	5390	5390	5390	43
426	20231226	114900	28460890	5410	5410	5410	5410	0
427	20231226	114800	28460890	5410	5410	5410	5410	0
428	20231226	114700	28460890	5410	5410	5410	5410	200
429	20231226	114600	27378890	5400	5400	5400	5400	0
430	20231226	114500	27378890	5400	5400	5400	5400	0
431	20231226	114400	27378890	5400	5400	5400	5400	0
432	20231226	114300	27378890	5400	5400	5400	5400	0
433	20231226	114200	27378890	5400	5400	5400	5400	0
434	20231226	114100	27378890	5400	5400	5400	5400	100
435	20231226	114000	26838890	5400	5400	5400	5400	18
436	20231226	113900	26741690	5380	5380	5380	5380	0
437	20231226	113800	26741690	5380	5380	5380	5380	323
438	20231226	113700	25003950	5380	5380	5380	5380	0
439	20231226	113600	25003950	5380	5380	5380	5380	0
440	20231226	113500	25003950	5380	5380	5380	5380	0
441	20231226	113400	25003950	5380	5380	5380	5380	0
442	20231226	113300	25003950	5380	5380	5380	5380	0
443	20231226	113200	25003950	5380	5380	5380	5380	143
444	20231226	113100	24234610	5400	5400	5400	5400	72
445	20231226	113000	23845810	5400	5400	5400	5400	0
446	20231226	112900	23845810	5400	5400	5400	5400	0
447	20231226	112800	23845810	5400	5400	5400	5400	38
448	20231226	112700	23640610	5390	5390	5390	5390	0
449	20231226	112600	23640610	5390	5390	5390	5390	0
450	20231226	112500	23640610	5390	5390	5390	5390	0
451	20231226	112400	23640610	5390	5390	5390	5390	0
452	20231226	112300	23640610	5390	5390	5390	5390	0
453	20231226	112200	23640610	5390	5390	5390	5390	100
454	20231226	112100	23101610	5390	5390	5390	5390	0
455	20231226	112000	23101610	5390	5390	5390	5390	0
456	20231226	111900	23101610	5390	5390	5390	5390	0
457	20231226	111800	23101610	5390	5390	5390	5390	0
458	20231226	111700	23101610	5390	5390	5390	5390	40
459	20231226	111600	22886010	5390	5390	5390	5390	0
460	20231226	111500	22886010	5390	5390	5390	5390	0
461	20231226	111400	22886010	5390	5390	5390	5390	0
462	20231226	111300	22886010	5390	5390	5390	5390	0
463	20231226	111200	22886010	5390	5390	5390	5390	61
464	20231226	111100	22557220	5390	5390	5390	5390	0
465	20231226	111000	22557220	5390	5390	5390	5390	0
466	20231226	110900	22557220	5390	5390	5390	5390	0
467	20231226	110800	22557220	5390	5390	5390	5390	0
468	20231226	110700	22557220	5390	5390	5390	5390	32
469	20231226	110600	22384740	5390	5390	5390	5390	0
470	20231226	110500	22384740	5390	5390	5390	5390	0
471	20231226	110400	22384740	5390	5390	5390	5390	149
472	20231226	110300	21581630	5390	5390	5390	5390	2
473	20231226	110200	21570850	5390	5380	5390	5380	500
474	20231226	110100	18876570	5370	5370	5370	5370	0
475	20231226	110000	18876570	5370	5370	5370	5370	0
476	20231226	105900	18876570	5370	5370	5370	5370	0
477	20231226	105800	18876570	5370	5370	5370	5370	1
478	20231226	105700	18871200	5360	5360	5360	5360	0
479	20231226	105600	18871200	5360	5360	5360	5360	0
480	20231226	105500	18871200	5360	5360	5360	5360	0
481	20231226	105400	18871200	5360	5360	5360	5360	0
482	20231226	105300	18871200	5360	5360	5360	5360	0
483	20231226	105200	18871200	5360	5360	5360	5360	0
484	20231226	105100	18871200	5360	5360	5360	5360	0
485	20231226	105000	18871200	5360	5360	5360	5360	0
486	20231226	104900	18871200	5360	5360	5360	5360	0
487	20231226	104800	18871200	5360	5360	5360	5360	3
488	20231226	104700	18855120	5380	5380	5380	5380	0
489	20231226	104600	18855120	5380	5380	5380	5380	0
490	20231226	104500	18855120	5380	5380	5380	5380	0
491	20231226	104400	18855120	5380	5380	5380	5380	0
492	20231226	104300	18855120	5380	5380	5380	5380	0
493	20231226	104200	18855120	5380	5380	5380	5380	0
494	20231226	104100	18855120	5380	5370	5380	5360	22
495	20231226	104000	18737170	5370	5370	5370	5370	1
496	20231226	103900	18731800	5380	5380	5380	5380	0
497	20231226	103800	18731800	5380	5380	5380	5380	0
498	20231226	103700	18731800	5380	5380	5380	5380	0
499	20231226	103600	18731800	5380	5380	5380	5380	0
500	20231226	103500	18731800	5380	5380	5380	5380	0
501	20231226	103400	18731800	5380	5380	5380	5380	0
502	20231226	103300	18731800	5380	5380	5380	5380	0
503	20231226	103200	18731800	5380	5380	5380	5380	0
504	20231226	103100	18731800	5380	5380	5380	5380	18
505	20231226	103000	18634960	5370	5370	5370	5370	1
506	20231226	102900	18629590	5360	5360	5360	5360	0
507	20231226	102800	18629590	5360	5360	5360	5360	4
508	20231226	102700	18608150	5380	5380	5380	5380	0
509	20231226	102600	18608150	5380	5380	5380	5380	0
510	20231226	102500	18608150	5380	5380	5380	5380	0
511	20231226	102400	18608150	5380	5380	5380	5380	0
512	20231226	102300	18608150	5380	5380	5380	5380	1
513	20231226	102200	18602770	5360	5360	5360	5360	0
514	20231226	102100	18602770	5360	5360	5360	5360	0
515	20231226	102000	18602770	5360	5380	5380	5360	6
516	20231226	101900	18570590	5360	5360	5360	5360	0
517	20231226	101800	18570590	5360	5360	5360	5360	0
518	20231226	101700	18570590	5360	5360	5360	5360	0
519	20231226	101600	18570590	5360	5360	5360	5360	0
520	20231226	101500	18570590	5360	5360	5360	5360	0
521	20231226	101400	18570590	5360	5360	5360	5360	0
522	20231226	101300	18570590	5360	5360	5360	5360	0
523	20231226	101200	18570590	5360	5360	5360	5360	0
524	20231226	101100	18570590	5360	5360	5360	5360	0
525	20231226	101000	18570590	5360	5370	5370	5360	340
526	20231226	100900	16748180	5390	5390	5390	5390	1
527	20231226	100800	16742790	5360	5360	5360	5360	0
528	20231226	100700	16742790	5360	5370	5370	5360	58
529	20231226	100600	16431730	5380	5380	5380	5380	196
530	20231226	100500	15377250	5380	5380	5380	5380	0
531	20231226	100400	15377250	5380	5380	5380	5380	0
532	20231226	100300	15377250	5380	5380	5380	5380	0
533	20231226	100200	15377250	5380	5380	5380	5380	1
534	20231226	100100	15371870	5370	5370	5370	5370	0
535	20231226	100000	15371870	5370	5370	5370	5370	0
536	20231226	095900	15371870	5370	5370	5370	5370	74
537	20231226	095800	14974490	5370	5370	5370	5370	0
538	20231226	095700	14974490	5370	5370	5370	5370	0
539	20231226	095600	14974490	5370	5370	5370	5370	0
540	20231226	095500	14974490	5370	5370	5370	5370	0
541	20231226	095400	14974490	5370	5370	5370	5370	0
542	20231226	095300	14974490	5370	5370	5370	5370	0
543	20231226	095200	14974490	5370	5370	5370	5370	0
544	20231226	095100	14974490	5370	5370	5370	5370	0
545	20231226	095000	14974490	5370	5370	5370	5370	0
546	20231226	094900	14974490	5370	5370	5370	5370	0
547	20231226	094800	14974490	5370	5370	5370	5370	0
548	20231226	094700	14974490	5370	5370	5370	5370	0
549	20231226	094600	14974490	5370	5370	5370	5370	1
550	20231226	094500	14969120	5360	5360	5360	5360	33
551	20231226	094400	14792240	5360	5360	5360	5360	0
552	20231226	094300	14792240	5360	5360	5360	5360	0
553	20231226	094200	14792240	5360	5360	5360	5360	7
554	20231226	094100	14754720	5360	5360	5360	5360	0
555	20231226	094000	14754720	5360	5360	5360	5360	0
556	20231226	093900	14754720	5360	5360	5360	5360	0
557	20231226	093800	14754720	5360	5360	5360	5360	0
558	20231226	093700	14754720	5360	5360	5360	5360	0
559	20231226	093600	14754720	5360	5360	5360	5360	0
560	20231226	093500	14754720	5360	5360	5360	5360	2
561	20231226	093400	14744000	5360	5360	5360	5360	0
562	20231226	093300	14744000	5360	5360	5360	5360	50
563	20231226	093200	14476000	5360	5360	5360	5360	1
564	20231226	093100	14470640	5360	5360	5360	5360	0
565	20231226	093000	14470640	5360	5360	5360	5360	0
566	20231226	092900	14470640	5360	5360	5360	5360	0
567	20231226	092800	14470640	5360	5360	5360	5360	0
568	20231226	092700	14470640	5360	5360	5360	5360	2
569	20231226	092600	14459920	5360	5360	5360	5360	0
570	20231226	092500	14459920	5360	5360	5360	5360	0
571	20231226	092400	14459920	5360	5360	5360	5360	50
572	20231226	092300	14191920	5360	5360	5360	5360	0
573	20231226	092200	14191920	5360	5370	5370	5360	5
574	20231226	092100	14165090	5370	5370	5370	5370	0
575	20231226	092000	14165090	5370	5370	5370	5370	0
576	20231226	091900	14165090	5370	5370	5370	5370	5
577	20231226	091800	14138240	5350	5350	5350	5350	0
578	20231226	091700	14138240	5350	5350	5350	5350	0
579	20231226	091600	14138240	5350	5350	5350	5350	100
580	20231226	091500	13603240	5360	5360	5360	5360	538
581	20231226	091400	10719560	5370	5370	5370	5370	0
582	20231226	091300	10719560	5370	5370	5370	5370	5
583	20231226	091200	10692710	5370	5370	5370	5370	0
584	20231226	091100	10692710	5370	5370	5370	5370	1
585	20231226	091000	10687340	5370	5370	5370	5370	0
586	20231226	090900	10687340	5370	5370	5370	5370	0
587	20231226	090800	10687340	5370	5360	5370	5360	85
588	20231226	090700	10231680	5380	5380	5380	5380	10
589	20231226	090600	10177880	5370	5370	5370	5370	8
590	20231226	090500	10134920	5370	5370	5370	5370	417
591	20231226	090400	7895630	5380	5380	5380	5370	716
592	20231226	090300	4047640	5410	5410	5410	5410	0
593	20231226	090200	4047640	5410	5410	5410	5410	0
594	20231226	090100	4047640	5410	5410	5410	5410	163
595	20231226	090000	3165810	5450	5460	5460	5440	580