KissMeData/007330/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	184900	428676830	9200	9200	9200	9200	629
3	20231226	184800	428676830	9200	9200	9200	9200	0
4	20231226	184700	428676830	9200	9200	9200	9200	0
5	20231226	184600	428676830	9200	9200	9200	9200	0
6	20231226	184500	428676830	9200	9200	9200	9200	0
7	20231226	184400	428676830	9200	9200	9200	9200	0
8	20231226	184300	428676830	9200	9200	9200	9200	0
9	20231226	184200	428676830	9200	9200	9200	9200	0
10	20231226	184100	428676830	9200	9200	9200	9200	0
11	20231226	184000	428676830	9200	9200	9200	9200	0
12	20231226	183900	428676830	9200	9200	9200	9200	0
13	20231226	183800	428676830	9200	9200	9200	9200	0
14	20231226	183700	428676830	9200	9200	9200	9200	0
15	20231226	183600	428676830	9200	9200	9200	9200	0
16	20231226	183500	428676830	9200	9200	9200	9200	0
17	20231226	183400	428676830	9200	9200	9200	9200	0
18	20231226	183300	428676830	9200	9200	9200	9200	0
19	20231226	183200	428676830	9200	9200	9200	9200	0
20	20231226	183100	428676830	9200	9200	9200	9200	0
21	20231226	183000	428676830	9200	9200	9200	9200	0
22	20231226	182900	428676830	9200	9200	9200	9200	0
23	20231226	182800	428676830	9200	9200	9200	9200	0
24	20231226	182700	428676830	9200	9200	9200	9200	0
25	20231226	182600	428676830	9200	9200	9200	9200	0
26	20231226	182500	428676830	9200	9200	9200	9200	0
27	20231226	182400	428676830	9200	9200	9200	9200	0
28	20231226	182300	428676830	9200	9200	9200	9200	0
29	20231226	182200	428676830	9200	9200	9200	9200	0
30	20231226	182100	428676830	9200	9200	9200	9200	0
31	20231226	182000	428676830	9200	9200	9200	9200	0
32	20231226	181900	428676830	9200	9200	9200	9200	629
33	20231226	181800	428676830	9200	9200	9200	9200	0
34	20231226	181700	428676830	9200	9200	9200	9200	0
35	20231226	181600	428676830	9200	9200	9200	9200	0
36	20231226	181500	428676830	9200	9200	9200	9200	0
37	20231226	181400	428676830	9200	9200	9200	9200	0
38	20231226	181300	428676830	9200	9200	9200	9200	0
39	20231226	181200	428676830	9200	9200	9200	9200	0
40	20231226	181100	428676830	9200	9200	9200	9200	0
41	20231226	181000	428676830	9200	9200	9200	9200	0
42	20231226	180900	428676830	9200	9200	9200	9200	0
43	20231226	180800	428676830	9200	9200	9200	9200	0
44	20231226	180700	428676830	9200	9200	9200	9200	0
45	20231226	180600	428676830	9200	9200	9200	9200	0
46	20231226	180500	428676830	9200	9200	9200	9200	0
47	20231226	180400	428676830	9200	9200	9200	9200	0
48	20231226	180300	428676830	9200	9200	9200	9200	0
49	20231226	180200	428676830	9200	9200	9200	9200	0
50	20231226	180100	428676830	9200	9200	9200	9200	0
51	20231226	180000	428676830	9200	9200	9200	9200	0
52	20231226	175900	428676830	9200	9200	9200	9200	0
53	20231226	175800	428676830	9200	9200	9200	9200	0
54	20231226	175700	428676830	9200	9200	9200	9200	0
55	20231226	175600	428676830	9200	9200	9200	9200	0
56	20231226	175500	428676830	9200	9200	9200	9200	0
57	20231226	175400	428676830	9200	9200	9200	9200	0
58	20231226	175300	428676830	9200	9200	9200	9200	0
59	20231226	175200	428676830	9200	9200	9200	9200	0
60	20231226	175100	428676830	9200	9200	9200	9200	0
61	20231226	175000	428676830	9200	9200	9200	9200	0
62	20231226	174900	428676830	9200	9200	9200	9200	629
63	20231226	174800	428676830	9200	9200	9200	9200	0
64	20231226	174700	428676830	9200	9200	9200	9200	0
65	20231226	174600	428676830	9200	9200	9200	9200	0
66	20231226	174500	428676830	9200	9200	9200	9200	0
67	20231226	174400	428676830	9200	9200	9200	9200	0
68	20231226	174300	428676830	9200	9200	9200	9200	0
69	20231226	174200	428676830	9200	9200	9200	9200	0
70	20231226	174100	428676830	9200	9200	9200	9200	0
71	20231226	174000	428676830	9200	9200	9200	9200	0
72	20231226	173900	428676830	9200	9200	9200	9200	0
73	20231226	173800	428676830	9200	9200	9200	9200	0
74	20231226	173700	428676830	9200	9200	9200	9200	0
75	20231226	173600	428676830	9200	9200	9200	9200	0
76	20231226	173500	428676830	9200	9200	9200	9200	0
77	20231226	173400	428676830	9200	9200	9200	9200	0
78	20231226	173300	428676830	9200	9200	9200	9200	0
79	20231226	173200	428676830	9200	9200	9200	9200	0
80	20231226	173100	428676830	9200	9200	9200	9200	0
81	20231226	173000	428676830	9200	9200	9200	9200	0
82	20231226	172900	428676830	9200	9200	9200	9200	0
83	20231226	172800	428676830	9200	9200	9200	9200	0
84	20231226	172700	428676830	9200	9200	9200	9200	0
85	20231226	172600	428676830	9200	9200	9200	9200	0
86	20231226	172500	428676830	9200	9200	9200	9200	0
87	20231226	172400	428676830	9200	9200	9200	9200	0
88	20231226	172300	428676830	9200	9200	9200	9200	0
89	20231226	172200	428676830	9200	9200	9200	9200	0
90	20231226	172100	428676830	9200	9200	9200	9200	0
91	20231226	172000	428676830	9200	9200	9200	9200	0
92	20231226	171900	428676830	9200	9200	9200	9200	629
93	20231226	171800	428676830	9200	9200	9200	9200	0
94	20231226	171700	428676830	9200	9200	9200	9200	0
95	20231226	171600	428676830	9200	9200	9200	9200	0
96	20231226	171500	428676830	9200	9200	9200	9200	0
97	20231226	171400	428676830	9200	9200	9200	9200	0
98	20231226	171300	428676830	9200	9200	9200	9200	0
99	20231226	171200	428676830	9200	9200	9200	9200	0
100	20231226	171100	428676830	9200	9200	9200	9200	0
101	20231226	171000	428676830	9200	9200	9200	9200	0
102	20231226	170900	428676830	9200	9200	9200	9200	0
103	20231226	170800	428676830	9200	9200	9200	9200	0
104	20231226	170700	428676830	9200	9200	9200	9200	0
105	20231226	170600	428676830	9200	9200	9200	9200	0
106	20231226	170500	428676830	9200	9200	9200	9200	0
107	20231226	170400	428676830	9200	9200	9200	9200	0
108	20231226	170300	428676830	9200	9200	9200	9200	0
109	20231226	170200	428676830	9200	9200	9200	9200	0
110	20231226	170100	428676830	9200	9200	9200	9200	0
111	20231226	170000	428676830	9200	9200	9200	9200	0
112	20231226	165900	428676830	9200	9200	9200	9200	0
113	20231226	165800	428676830	9200	9200	9200	9200	0
114	20231226	165700	428676830	9200	9200	9200	9200	0
115	20231226	165600	428676830	9200	9200	9200	9200	0
116	20231226	165500	428676830	9200	9200	9200	9200	0
117	20231226	165400	428676830	9200	9200	9200	9200	0
118	20231226	165300	428676830	9200	9200	9200	9200	0
119	20231226	165200	428676830	9200	9200	9200	9200	0
120	20231226	165100	428676830	9200	9200	9200	9200	0
121	20231226	165000	428676830	9200	9200	9200	9200	0
122	20231226	164900	428676830	9200	9200	9200	9200	629
123	20231226	164800	428676830	9200	9200	9200	9200	0
124	20231226	164700	428676830	9200	9200	9200	9200	0
125	20231226	164600	428676830	9200	9200	9200	9200	0
126	20231226	164500	428676830	9200	9200	9200	9200	0
127	20231226	164400	428676830	9200	9200	9200	9200	0
128	20231226	164300	428676830	9200	9200	9200	9200	0
129	20231226	164200	428676830	9200	9200	9200	9200	0
130	20231226	164100	428676830	9200	9200	9200	9200	0
131	20231226	164000	428676830	9200	9200	9200	9200	0
132	20231226	163900	428676830	9200	9200	9200	9200	0
133	20231226	163800	428676830	9200	9200	9200	9200	0
134	20231226	163700	428676830	9200	9200	9200	9200	0
135	20231226	163600	428676830	9200	9200	9200	9200	0
136	20231226	163500	428676830	9200	9200	9200	9200	0
137	20231226	163400	428676830	9200	9200	9200	9200	0
138	20231226	163300	428676830	9200	9200	9200	9200	0
139	20231226	163200	428676830	9200	9200	9200	9200	0
140	20231226	163100	428676830	9200	9200	9200	9200	0
141	20231226	163000	428676830	9200	9200	9200	9200	0
142	20231226	162900	428676830	9200	9200	9200	9200	0
143	20231226	162800	428676830	9200	9200	9200	9200	0
144	20231226	162700	428676830	9200	9200	9200	9200	0
145	20231226	162600	428676830	9200	9200	9200	9200	0
146	20231226	162500	428676830	9200	9200	9200	9200	0
147	20231226	162400	428676830	9200	9200	9200	9200	0
148	20231226	162300	428676830	9200	9200	9200	9200	0
149	20231226	162200	428676830	9200	9200	9200	9200	0
150	20231226	162100	428676830	9200	9200	9200	9200	0
151	20231226	162000	428676830	9200	9200	9200	9200	0
152	20231226	161900	428676830	9200	9200	9200	9200	629
153	20231226	161800	428676830	9200	9200	9200	9200	0
154	20231226	161700	428676830	9200	9200	9200	9200	0
155	20231226	161600	428676830	9200	9200	9200	9200	0
156	20231226	161500	428676830	9200	9200	9200	9200	0
157	20231226	161400	428676830	9200	9200	9200	9200	0
158	20231226	161300	428676830	9200	9200	9200	9200	0
159	20231226	161200	428676830	9200	9200	9200	9200	0
160	20231226	161100	428676830	9200	9200	9200	9200	0
161	20231226	161000	428676830	9200	9200	9200	9200	0
162	20231226	160900	428676830	9200	9200	9200	9200	0
163	20231226	160800	428676830	9200	9200	9200	9200	0
164	20231226	160700	428676830	9200	9200	9200	9200	0
165	20231226	160600	428676830	9200	9200	9200	9200	0
166	20231226	160500	428676830	9200	9200	9200	9200	0
167	20231226	160400	428676830	9200	9200	9200	9200	0
168	20231226	160300	428676830	9200	9200	9200	9200	0
169	20231226	160200	428676830	9200	9200	9200	9200	0
170	20231226	160100	428676830	9200	9200	9200	9200	0
171	20231226	160000	428676830	9200	9200	9200	9200	0
172	20231226	155900	428676830	9200	9200	9200	9200	0
173	20231226	155800	428676830	9200	9200	9200	9200	0
174	20231226	155700	428676830	9200	9200	9200	9200	0
175	20231226	155600	428676830	9200	9200	9200	9200	0
176	20231226	155500	428676830	9200	9200	9200	9200	0
177	20231226	155400	428676830	9200	9200	9200	9200	0
178	20231226	155300	428676830	9200	9200	9200	9200	0
179	20231226	155200	428676830	9200	9200	9200	9200	0
180	20231226	155100	428676830	9200	9200	9200	9200	0
181	20231226	155000	428676830	9200	9200	9200	9200	0
182	20231226	154900	428676830	9200	9200	9200	9200	629
183	20231226	154800	428676830	9200	9200	9200	9200	0
184	20231226	154700	428676830	9200	9200	9200	9200	0
185	20231226	154600	428676830	9200	9200	9200	9200	0
186	20231226	154500	428676830	9200	9200	9200	9200	0
187	20231226	154400	428676830	9200	9200	9200	9200	0
188	20231226	154300	428676830	9200	9200	9200	9200	0
189	20231226	154200	428676830	9200	9200	9200	9200	0
190	20231226	154100	428676830	9200	9200	9200	9200	0
191	20231226	154000	428676830	9200	9200	9200	9200	0
192	20231226	153900	428676830	9200	9200	9200	9200	0
193	20231226	153800	428676830	9200	9200	9200	9200	0
194	20231226	153700	428676830	9200	9200	9200	9200	0
195	20231226	153600	428676830	9200	9200	9200	9200	0
196	20231226	153500	428676830	9200	9200	9200	9200	0
197	20231226	153400	428676830	9200	9200	9200	9200	0
198	20231226	153300	428676830	9200	9200	9200	9200	0
199	20231226	153200	428676830	9200	9200	9200	9200	0
200	20231226	153100	428676830	9200	9200	9200	9200	0
201	20231226	153000	428676830	9200	9200	9200	9200	629
202	20231226	152900	422890030	9190	9190	9190	9190	0
203	20231226	152800	422890030	9190	9190	9190	9190	0
204	20231226	152700	422890030	9190	9190	9190	9190	0
205	20231226	152600	422890030	9190	9190	9190	9190	0
206	20231226	152500	422890030	9190	9190	9190	9190	0
207	20231226	152400	422890030	9190	9190	9190	9190	0
208	20231226	152300	422890030	9190	9190	9190	9190	0
209	20231226	152200	422890030	9190	9190	9190	9190	0
210	20231226	152100	422890030	9190	9190	9190	9190	0
211	20231226	152000	422890030	9190	9190	9190	9190	0
212	20231226	151900	422890030	9190	9170	9190	9170	216
213	20231226	151800	420907930	9170	9190	9190	9170	625
214	20231226	151700	415170890	9190	9200	9200	9190	536
215	20231226	151600	410240080	9220	9210	9220	9210	24
216	20231226	151500	410018930	9230	9230	9230	9230	0
217	20231226	151400	410018930	9230	9230	9230	9230	0
218	20231226	151300	410018930	9230	9230	9230	9230	0
219	20231226	151200	410018930	9230	9230	9230	9230	0
220	20231226	151100	410018930	9230	9230	9230	9230	0
221	20231226	151000	410018930	9230	9200	9230	9200	807
222	20231226	150900	402571560	9200	9200	9200	9200	5
223	20231226	150800	402525560	9190	9210	9210	9190	1000
224	20231226	150700	393325570	9220	9220	9220	9220	15
225	20231226	150600	393187270	9220	9220	9220	9220	0
226	20231226	150500	393187270	9220	9220	9220	9220	5
227	20231226	150400	393141170	9240	9240	9240	9240	0
228	20231226	150300	393141170	9240	9220	9240	9220	100
229	20231226	150200	392217590	9210	9210	9210	9210	10
230	20231226	150100	392125490	9200	9200	9200	9200	100
231	20231226	150000	391205490	9210	9210	9210	9210	20
232	20231226	145900	391021290	9200	9200	9200	9200	30
233	20231226	145800	390745290	9200	9200	9200	9200	0
234	20231226	145700	390745290	9200	9200	9200	9200	0
235	20231226	145600	390745290	9200	9220	9220	9200	1103
236	20231226	145500	380586330	9240	9230	9240	9230	113
237	20231226	145400	379542340	9230	9230	9230	9230	0
238	20231226	145300	379542340	9230	9230	9230	9230	0
239	20231226	145200	379542340	9230	9230	9230	9230	0
240	20231226	145100	379542340	9230	9220	9230	9220	429
241	20231226	145000	375586860	9220	9220	9220	9220	6
242	20231226	144900	375531540	9230	9240	9240	9220	1062
243	20231226	144800	365738760	9240	9230	9240	9230	483
244	20231226	144700	361276440	9230	9230	9230	9230	10
245	20231226	144600	361184140	9220	9230	9230	9220	11
246	20231226	144500	361082620	9230	9230	9230	9230	14
247	20231226	144400	360953400	9230	9230	9230	9230	10
248	20231226	144300	360861100	9230	9230	9230	9230	0
249	20231226	144200	360861100	9230	9230	9230	9230	5
250	20231226	144100	360814950	9240	9240	9240	9240	0
251	20231226	144000	360814950	9240	9240	9240	9240	0
252	20231226	143900	360814950	9240	9240	9240	9240	0
253	20231226	143800	360814950	9240	9240	9240	9240	0
254	20231226	143700	360814950	9240	9240	9240	9240	271
255	20231226	143600	358310910	9240	9240	9240	9240	418
256	20231226	143500	354448590	9230	9230	9230	9230	10
257	20231226	143400	354356290	9230	9230	9230	9230	117
258	20231226	143300	353276380	9230	9230	9230	9230	31
259	20231226	143200	352990250	9230	9230	9230	9230	617
260	20231226	143100	347295340	9220	9220	9220	9220	1
261	20231226	143000	347286120	9230	9220	9230	9220	72
262	20231226	142900	346621760	9230	9230	9230	9230	1
263	20231226	142800	346612530	9220	9220	9220	9220	0
264	20231226	142700	346612530	9220	9220	9220	9220	0
265	20231226	142600	346612530	9220	9220	9220	9220	33
266	20231226	142500	346308270	9220	9220	9220	9220	0
267	20231226	142400	346308270	9220	9220	9220	9220	7
268	20231226	142300	346243730	9210	9210	9210	9210	0
269	20231226	142200	346243730	9210	9210	9210	9210	17
270	20231226	142100	346087160	9230	9230	9230	9230	186
271	20231226	142000	344370380	9220	9220	9220	9220	50
272	20231226	141900	343909380	9230	9220	9230	9220	70
273	20231226	141800	343263910	9220	9210	9220	9200	337
274	20231226	141700	340163250	9210	9210	9210	9210	144
275	20231226	141600	338837010	9210	9210	9210	9210	0
276	20231226	141500	338837010	9210	9210	9210	9210	0
277	20231226	141400	338837010	9210	9210	9210	9210	1057
278	20231226	141300	329102040	9220	9220	9220	9220	0
279	20231226	141200	329102040	9220	9220	9220	9220	0
280	20231226	141100	329102040	9220	9220	9220	9220	9
281	20231226	141000	329019060	9210	9210	9210	9210	50
282	20231226	140900	328558560	9210	9210	9210	9210	1
283	20231226	140800	328549350	9230	9230	9230	9230	0
284	20231226	140700	328549350	9230	9230	9230	9230	0
285	20231226	140600	328549350	9230	9230	9230	9230	1
286	20231226	140500	328540120	9220	9220	9220	9220	0
287	20231226	140400	328540120	9220	9220	9220	9220	0
288	20231226	140300	328540120	9220	9220	9220	9220	60
289	20231226	140200	327986920	9220	9220	9220	9220	0
290	20231226	140100	327986920	9220	9220	9220	9220	0
291	20231226	140000	327986920	9220	9220	9220	9220	0
292	20231226	135900	327986920	9220	9220	9220	9220	0
293	20231226	135800	327986920	9220	9220	9220	9220	100
294	20231226	135700	327064920	9210	9210	9210	9210	63
295	20231226	135600	326484690	9210	9210	9210	9210	6
296	20231226	135500	326429430	9210	9220	9220	9210	447
297	20231226	135400	322312460	9220	9220	9220	9220	0
298	20231226	135300	322312460	9220	9220	9220	9220	0
299	20231226	135200	322312460	9220	9220	9220	9220	4
300	20231226	135100	322275580	9220	9220	9220	9220	6
301	20231226	135000	322220260	9220	9220	9220	9220	0
302	20231226	134900	322220260	9220	9220	9220	9220	0
303	20231226	134800	322220260	9220	9220	9220	9220	0
304	20231226	134700	322220260	9220	9220	9220	9220	0
305	20231226	134600	322220260	9220	9220	9220	9220	10
306	20231226	134500	322128060	9210	9210	9210	9210	0
307	20231226	134400	322128060	9210	9210	9210	9210	0
308	20231226	134300	322128060	9210	9220	9220	9210	330
309	20231226	134200	319086620	9230	9230	9230	9230	10
310	20231226	134100	318994320	9230	9230	9230	9230	92
311	20231226	134000	318145160	9230	9230	9230	9230	0
312	20231226	133900	318145160	9230	9230	9230	9230	0
313	20231226	133800	318145160	9230	9230	9230	9230	0
314	20231226	133700	318145160	9230	9230	9230	9230	0
315	20231226	133600	318145160	9230	9230	9230	9230	380
316	20231226	133500	314637760	9230	9230	9230	9230	527
317	20231226	133400	309773550	9230	9230	9240	9230	226
318	20231226	133300	307687540	9230	9230	9230	9230	193
319	20231226	133200	305906150	9230	9220	9230	9220	142
320	20231226	133100	304595500	9220	9210	9220	9210	58
321	20231226	133000	304060940	9210	9210	9210	9210	7
322	20231226	132900	303996470	9230	9230	9230	9230	10
323	20231226	132800	303904170	9240	9240	9240	9240	0
324	20231226	132700	303904170	9240	9240	9240	9240	0
325	20231226	132600	303904170	9240	9240	9240	9240	0
326	20231226	132500	303904170	9240	9240	9240	9240	11
327	20231226	132400	303802530	9210	9210	9210	9210	17
328	20231226	132300	303645960	9250	9220	9250	9220	5376
329	20231226	132200	254029310	9210	9200	9210	9200	962
330	20231226	132100	245169500	9200	9200	9200	9200	0
331	20231226	132000	245169500	9200	9200	9200	9200	289
332	20231226	131900	242510700	9190	9190	9190	9190	0
333	20231226	131800	242510700	9190	9190	9190	9190	0
334	20231226	131700	242510700	9190	9190	9190	9190	0
335	20231226	131600	242510700	9190	9190	9190	9190	0
336	20231226	131500	242510700	9190	9190	9190	9190	9
337	20231226	131400	242427990	9190	9200	9200	9190	218
338	20231226	131300	240424490	9210	9210	9210	9210	0
339	20231226	131200	240424490	9210	9210	9210	9210	0
340	20231226	131100	240424490	9210	9210	9210	9210	0
341	20231226	131000	240424490	9210	9210	9210	9210	0
342	20231226	130900	240424490	9210	9210	9210	9210	0
343	20231226	130800	240424490	9210	9210	9210	9210	0
344	20231226	130700	240424490	9210	9210	9210	9210	0
345	20231226	130600	240424490	9210	9200	9210	9200	188
346	20231226	130500	238694000	9200	9200	9200	9200	0
347	20231226	130400	238694000	9200	9200	9200	9200	45
348	20231226	130300	238280000	9200	9200	9200	9200	0
349	20231226	130200	238280000	9200	9200	9200	9200	0
350	20231226	130100	238280000	9200	9200	9200	9200	0
351	20231226	130000	238280000	9200	9200	9200	9200	0
352	20231226	125900	238280000	9200	9200	9200	9200	0
353	20231226	125800	238280000	9200	9200	9200	9200	0
354	20231226	125700	238280000	9200	9200	9200	9200	0
355	20231226	125600	238280000	9200	9200	9200	9200	0
356	20231226	125500	238280000	9200	9200	9200	9200	0
357	20231226	125400	238280000	9200	9200	9200	9200	10
358	20231226	125300	238188000	9200	9200	9200	9200	163
359	20231226	125200	236688400	9190	9190	9190	9190	0
360	20231226	125100	236688400	9190	9190	9190	9190	0
361	20231226	125000	236688400	9190	9190	9190	9190	0
362	20231226	124900	236688400	9190	9190	9190	9190	0
363	20231226	124800	236688400	9190	9190	9190	9190	0
364	20231226	124700	236688400	9190	9190	9190	9190	0
365	20231226	124600	236688400	9190	9190	9190	9190	77
366	20231226	124500	235980770	9200	9200	9200	9200	1
367	20231226	124400	235971570	9210	9210	9210	9210	14
368	20231226	124300	235842630	9210	9210	9210	9210	0
369	20231226	124200	235842630	9210	9210	9210	9210	0
370	20231226	124100	235842630	9210	9210	9210	9210	6
371	20231226	124000	235787370	9210	9210	9210	9210	0
372	20231226	123900	235787370	9210	9210	9210	9210	0
373	20231226	123800	235787370	9210	9200	9210	9200	200
374	20231226	123700	233946290	9200	9200	9200	9200	0
375	20231226	123600	233946290	9200	9200	9200	9200	0
376	20231226	123500	233946290	9200	9200	9200	9200	0
377	20231226	123400	233946290	9200	9200	9200	9200	12
378	20231226	123300	233835890	9190	9220	9220	9190	45
379	20231226	123200	233421640	9220	9210	9220	9210	594
380	20231226	123100	227946650	9210	9210	9210	9210	0
381	20231226	123000	227946650	9210	9190	9210	9190	615
382	20231226	122900	222286700	9190	9190	9190	9190	0
383	20231226	122800	222286700	9190	9190	9190	9190	112
384	20231226	122700	221257420	9180	9180	9180	9180	0
385	20231226	122600	221257420	9180	9180	9180	9180	0
386	20231226	122500	221257420	9180	9180	9180	9180	10
387	20231226	122400	221165620	9180	9180	9180	9180	1
388	20231226	122300	221156440	9180	9180	9180	9180	5
389	20231226	122200	221110540	9180	9180	9180	9180	0
390	20231226	122100	221110540	9180	9180	9180	9180	0
391	20231226	122000	221110540	9180	9180	9180	9180	0
392	20231226	121900	221110540	9180	9180	9180	9180	190
393	20231226	121800	219366340	9180	9180	9180	9180	44
394	20231226	121700	218962420	9180	9180	9180	9180	10
395	20231226	121600	218870620	9170	9170	9170	9170	0
396	20231226	121500	218870620	9170	9170	9170	9170	29
397	20231226	121400	218604690	9170	9170	9170	9170	70
398	20231226	121300	217962790	9180	9180	9180	9180	0
399	20231226	121200	217962790	9180	9180	9180	9180	0
400	20231226	121100	217962790	9180	9180	9180	9180	81
401	20231226	121000	217219210	9180	9180	9180	9180	92
402	20231226	120900	216374650	9180	9180	9180	9180	0
403	20231226	120800	216374650	9180	9180	9180	9180	0
404	20231226	120700	216374650	9180	9180	9180	9180	5
405	20231226	120600	216328750	9180	9180	9180	9180	0
406	20231226	120500	216328750	9180	9190	9190	9180	254
407	20231226	120400	213996990	9190	9190	9190	9190	365
408	20231226	120300	210642640	9200	9200	9200	9200	0
409	20231226	120200	210642640	9200	9200	9200	9200	0
410	20231226	120100	210642640	9200	9200	9200	9200	0
411	20231226	120000	210642640	9200	9200	9200	9200	0
412	20231226	115900	210642640	9200	9200	9200	9200	0
413	20231226	115800	210642640	9200	9200	9200	9200	0
414	20231226	115700	210642640	9200	9200	9200	9200	0
415	20231226	115600	210642640	9200	9200	9200	9200	6
416	20231226	115500	210587440	9210	9210	9210	9210	0
417	20231226	115400	210587440	9210	9210	9210	9210	0
418	20231226	115300	210587440	9210	9220	9220	9210	12
419	20231226	115200	210476880	9210	9210	9210	9210	101
420	20231226	115100	209546670	9230	9230	9230	9230	0
421	20231226	115000	209546670	9230	9230	9230	9230	0
422	20231226	114900	209546670	9230	9230	9230	9230	0
423	20231226	114800	209546670	9230	9230	9230	9230	0
424	20231226	114700	209546670	9230	9200	9230	9200	100
425	20231226	114600	208624350	9200	9200	9200	9200	0
426	20231226	114500	208624350	9200	9200	9200	9200	0
427	20231226	114400	208624350	9200	9200	9200	9200	0
428	20231226	114300	208624350	9200	9200	9200	9200	20
429	20231226	114200	208440350	9190	9190	9190	9190	0
430	20231226	114100	208440350	9190	9190	9190	9190	0
431	20231226	114000	208440350	9190	9190	9190	9190	0
432	20231226	113900	208440350	9190	9190	9190	9190	0
433	20231226	113800	208440350	9190	9190	9190	9190	0
434	20231226	113700	208440350	9190	9220	9220	9190	3
435	20231226	113600	208412750	9190	9190	9190	9190	50
436	20231226	113500	207953250	9190	9190	9190	9190	2
437	20231226	113400	207934870	9190	9190	9190	9190	0
438	20231226	113300	207934870	9190	9190	9190	9190	245
439	20231226	113200	205683320	9200	9200	9200	9200	0
440	20231226	113100	205683320	9200	9200	9200	9200	0
441	20231226	113000	205683320	9200	9200	9200	9200	0
442	20231226	112900	205683320	9200	9200	9200	9200	649
443	20231226	112800	199712520	9200	9200	9200	9200	0
444	20231226	112700	199712520	9200	9200	9200	9200	564
445	20231226	112600	194523720	9200	9200	9200	9200	0
446	20231226	112500	194523720	9200	9200	9200	9200	100
447	20231226	112400	193603720	9200	9200	9200	9200	0
448	20231226	112300	193603720	9200	9200	9200	9200	0
449	20231226	112200	193603720	9200	9200	9200	9200	0
450	20231226	112100	193603720	9200	9200	9200	9200	0
451	20231226	112000	193603720	9200	9200	9200	9200	5
452	20231226	111900	193557720	9200	9200	9200	9200	0
453	20231226	111800	193557720	9200	9200	9200	9200	0
454	20231226	111700	193557720	9200	9200	9200	9200	25
455	20231226	111600	193327720	9230	9230	9230	9230	0
456	20231226	111500	193327720	9230	9230	9230	9230	0
457	20231226	111400	193327720	9230	9230	9230	9230	3
458	20231226	111300	193300030	9210	9210	9210	9210	0
459	20231226	111200	193300030	9210	9200	9210	9200	47
460	20231226	111100	192867220	9200	9200	9200	9200	25
461	20231226	111000	192637220	9190	9190	9190	9190	0
462	20231226	110900	192637220	9190	9190	9190	9190	0
463	20231226	110800	192637220	9190	9190	9190	9190	0
464	20231226	110700	192637220	9190	9200	9200	9190	200
465	20231226	110600	190799210	9190	9190	9190	9190	21
466	20231226	110500	190606220	9190	9190	9190	9190	0
467	20231226	110400	190606220	9190	9190	9190	9190	85
468	20231226	110300	189825070	9190	9190	9190	9190	2
469	20231226	110200	189806690	9170	9170	9170	9170	76
470	20231226	110100	189109770	9160	9160	9160	9160	0
471	20231226	110000	189109770	9160	9160	9160	9160	0
472	20231226	105900	189109770	9160	9160	9160	9160	0
473	20231226	105800	189109770	9160	9160	9160	9160	0
474	20231226	105700	189109770	9160	9160	9160	9160	1
475	20231226	105600	189100610	9160	9160	9160	9160	119
476	20231226	105500	188010570	9160	9160	9160	9160	17
477	20231226	105400	187854850	9160	9160	9160	9160	0
478	20231226	105300	187854850	9160	9160	9160	9160	0
479	20231226	105200	187854850	9160	9160	9160	9160	0
480	20231226	105100	187854850	9160	9180	9180	9160	206
481	20231226	105000	185963890	9170	9170	9170	9170	0
482	20231226	104900	185963890	9170	9160	9170	9160	3
483	20231226	104800	185936390	9160	9150	9160	9150	1067
484	20231226	104700	176163810	9140	9140	9140	9140	20
485	20231226	104600	175981010	9140	9140	9140	9140	0
486	20231226	104500	175981010	9140	9150	9150	9140	40
487	20231226	104400	175615110	9150	9150	9150	9150	10
488	20231226	104300	175523610	9150	9150	9150	9150	0
489	20231226	104200	175523610	9150	9150	9150	9150	14
490	20231226	104100	175395510	9150	9150	9150	9150	0
491	20231226	104000	175395510	9150	9150	9150	9150	189
492	20231226	103900	173666160	9150	9150	9150	9150	0
493	20231226	103800	173666160	9150	9150	9150	9150	0
494	20231226	103700	173666160	9150	9150	9150	9150	0
495	20231226	103600	173666160	9150	9120	9150	9120	1518
496	20231226	103500	159807160	9120	9100	9120	9100	1993
497	20231226	103400	141662950	9100	9100	9100	9100	1
498	20231226	103300	141653850	9100	9100	9100	9100	0
499	20231226	103200	141653850	9100	9100	9100	9100	1224
500	20231226	103100	130515450	9100	9100	9100	9100	0
501	20231226	103000	130515450	9100	9100	9100	9100	0
502	20231226	102900	130515450	9100	9100	9100	9100	0
503	20231226	102800	130515450	9100	9100	9100	9100	100
504	20231226	102700	129605450	9100	9100	9100	9100	0
505	20231226	102600	129605450	9100	9100	9100	9100	109
506	20231226	102500	128613550	9100	9100	9100	9100	11
507	20231226	102400	128513450	9110	9110	9110	9110	250
508	20231226	102300	126235950	9110	9110	9110	9110	235
509	20231226	102200	124095100	9110	9110	9110	9110	0
510	20231226	102100	124095100	9110	9110	9110	9110	0
511	20231226	102000	124095100	9110	9110	9110	9110	0
512	20231226	101900	124095100	9110	9110	9110	9110	0
513	20231226	101800	124095100	9110	9110	9110	9110	15
514	20231226	101700	123958450	9120	9120	9120	9120	400
515	20231226	101600	120310450	9120	9120	9120	9120	0
516	20231226	101500	120310450	9120	9120	9120	9120	0
517	20231226	101400	120310450	9120	9120	9120	9120	0
518	20231226	101300	120310450	9120	9110	9120	9110	120
519	20231226	101200	119217100	9110	9110	9110	9110	0
520	20231226	101100	119217100	9110	9110	9110	9110	34
521	20231226	101000	118907360	9110	9110	9110	9110	530
522	20231226	100900	114079060	9110	9110	9110	9110	0
523	20231226	100800	114079060	9110	9110	9110	9110	0
524	20231226	100700	114079060	9110	9100	9110	9100	438
525	20231226	100600	110089580	9100	9110	9110	9100	160
526	20231226	100500	108633480	9100	9100	9100	9100	20
527	20231226	100400	108451480	9100	9100	9100	9100	0
528	20231226	100300	108451480	9100	9100	9100	9100	0
529	20231226	100200	108451480	9100	9100	9100	9100	5
530	20231226	100100	108405980	9110	9110	9110	9110	225
531	20231226	100000	106356230	9110	9100	9110	9100	132
532	20231226	095900	105153940	9100	9120	9120	9100	85
533	20231226	095800	104380330	9120	9120	9120	9120	0
534	20231226	095700	104380330	9120	9120	9120	9120	0
535	20231226	095600	104380330	9120	9120	9120	9120	10
536	20231226	095500	104289130	9120	9120	9120	9120	0
537	20231226	095400	104289130	9120	9120	9120	9120	0
538	20231226	095300	104289130	9120	9120	9120	9120	0
539	20231226	095200	104289130	9120	9120	9120	9120	0
540	20231226	095100	104289130	9120	9120	9120	9120	33
541	20231226	095000	103988170	9090	9090	9090	9090	110
542	20231226	094900	102988270	9090	9120	9120	9090	3694
543	20231226	094800	69354700	9130	9130	9130	9130	0
544	20231226	094700	69354700	9130	9130	9130	9130	160
545	20231226	094600	67893900	9130	9130	9130	9130	140
546	20231226	094500	66615700	9130	9130	9130	9130	101
547	20231226	094400	65693570	9130	9130	9130	9130	41
548	20231226	094300	65319240	9130	9130	9130	9130	1
549	20231226	094200	65310110	9120	9130	9130	9120	908
550	20231226	094100	57029090	9130	9130	9130	9130	4
551	20231226	094000	56992570	9130	9130	9130	9130	0
552	20231226	093900	56992570	9130	9130	9130	9130	0
553	20231226	093800	56992570	9130	9130	9130	9130	0
554	20231226	093700	56992570	9130	9130	9130	9130	0
555	20231226	093600	56992570	9130	9120	9130	9120	27
556	20231226	093500	56746220	9120	9130	9130	9120	41
557	20231226	093400	56371900	9130	9130	9130	9130	0
558	20231226	093300	56371900	9130	9130	9130	9130	50
559	20231226	093200	55915400	9120	9120	9120	9120	0
560	20231226	093100	55915400	9120	9120	9120	9120	0
561	20231226	093000	55915400	9120	9120	9120	9120	0
562	20231226	092900	55915400	9120	9120	9120	9120	0
563	20231226	092800	55915400	9120	9120	9120	9120	0
564	20231226	092700	55915400	9120	9120	9120	9120	1
565	20231226	092600	55906280	9110	9110	9110	9110	0
566	20231226	092500	55906280	9110	9110	9110	9110	0
567	20231226	092400	55906280	9110	9110	9110	9110	0
568	20231226	092300	55906280	9110	9120	9120	9110	1100
569	20231226	092200	45881560	9120	9120	9120	9120	9
570	20231226	092100	45799480	9120	9120	9120	9120	300
571	20231226	092000	43063480	9120	9120	9120	9120	0
572	20231226	091900	43063480	9120	9140	9140	9120	207
573	20231226	091800	41173550	9140	9140	9140	9140	1
574	20231226	091700	41164410	9160	9160	9160	9160	0
575	20231226	091600	41164410	9160	9160	9160	9160	0
576	20231226	091500	41164410	9160	9160	9160	9160	0
577	20231226	091400	41164410	9160	9160	9160	9160	0
578	20231226	091300	41164410	9160	9150	9160	9150	640
579	20231226	091200	35304250	9150	9150	9150	9150	67
580	20231226	091100	34691200	9100	9140	9140	9100	1700
581	20231226	091000	19211350	9150	9150	9150	9150	243
582	20231226	090900	16987900	9160	9160	9160	9160	6
583	20231226	090800	16932940	9150	9150	9150	9150	0
584	20231226	090700	16932940	9150	9150	9150	9150	0
585	20231226	090600	16932940	9150	9150	9150	9150	0
586	20231226	090500	16932940	9150	9150	9150	9150	219
587	20231226	090400	14929090	9170	9170	9170	9170	36
588	20231226	090300	14598970	9170	9170	9170	9170	0
589	20231226	090200	14598970	9170	9170	9170	9170	42
590	20231226	090100	14213830	9170	9170	9170	9170	0
591	20231226	090000	14213830	9170	9110	9170	9110	1559