KissMeData/126880/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	201300	260226780	5290	5290	5290	5290	1668
3	20231226	201200	260226780	5290	5290	5290	5290	0
4	20231226	201100	260226780	5290	5290	5290	5290	0
5	20231226	201000	260226780	5290	5290	5290	5290	0
6	20231226	200900	260226780	5290	5290	5290	5290	0
7	20231226	200800	260226780	5290	5290	5290	5290	0
8	20231226	200700	260226780	5290	5290	5290	5290	0
9	20231226	200600	260226780	5290	5290	5290	5290	0
10	20231226	200500	260226780	5290	5290	5290	5290	0
11	20231226	200400	260226780	5290	5290	5290	5290	0
12	20231226	200300	260226780	5290	5290	5290	5290	0
13	20231226	200200	260226780	5290	5290	5290	5290	0
14	20231226	200100	260226780	5290	5290	5290	5290	0
15	20231226	200000	260226780	5290	5290	5290	5290	0
16	20231226	195900	260226780	5290	5290	5290	5290	0
17	20231226	195800	260226780	5290	5290	5290	5290	0
18	20231226	195700	260226780	5290	5290	5290	5290	0
19	20231226	195600	260226780	5290	5290	5290	5290	0
20	20231226	195500	260226780	5290	5290	5290	5290	0
21	20231226	195400	260226780	5290	5290	5290	5290	0
22	20231226	195300	260226780	5290	5290	5290	5290	0
23	20231226	195200	260226780	5290	5290	5290	5290	0
24	20231226	195100	260226780	5290	5290	5290	5290	0
25	20231226	195000	260226780	5290	5290	5290	5290	0
26	20231226	194900	260226780	5290	5290	5290	5290	0
27	20231226	194800	260226780	5290	5290	5290	5290	0
28	20231226	194700	260226780	5290	5290	5290	5290	0
29	20231226	194600	260226780	5290	5290	5290	5290	0
30	20231226	194500	260226780	5290	5290	5290	5290	0
31	20231226	194400	260226780	5290	5290	5290	5290	0
32	20231226	194300	260226780	5290	5290	5290	5290	1668
33	20231226	194200	260226780	5290	5290	5290	5290	0
34	20231226	194100	260226780	5290	5290	5290	5290	0
35	20231226	194000	260226780	5290	5290	5290	5290	0
36	20231226	193900	260226780	5290	5290	5290	5290	0
37	20231226	193800	260226780	5290	5290	5290	5290	0
38	20231226	193700	260226780	5290	5290	5290	5290	0
39	20231226	193600	260226780	5290	5290	5290	5290	0
40	20231226	193500	260226780	5290	5290	5290	5290	0
41	20231226	193400	260226780	5290	5290	5290	5290	0
42	20231226	193300	260226780	5290	5290	5290	5290	0
43	20231226	193200	260226780	5290	5290	5290	5290	0
44	20231226	193100	260226780	5290	5290	5290	5290	0
45	20231226	193000	260226780	5290	5290	5290	5290	0
46	20231226	192900	260226780	5290	5290	5290	5290	0
47	20231226	192800	260226780	5290	5290	5290	5290	0
48	20231226	192700	260226780	5290	5290	5290	5290	0
49	20231226	192600	260226780	5290	5290	5290	5290	0
50	20231226	192500	260226780	5290	5290	5290	5290	0
51	20231226	192400	260226780	5290	5290	5290	5290	0
52	20231226	192300	260226780	5290	5290	5290	5290	0
53	20231226	192200	260226780	5290	5290	5290	5290	0
54	20231226	192100	260226780	5290	5290	5290	5290	0
55	20231226	192000	260226780	5290	5290	5290	5290	0
56	20231226	191900	260226780	5290	5290	5290	5290	0
57	20231226	191800	260226780	5290	5290	5290	5290	0
58	20231226	191700	260226780	5290	5290	5290	5290	0
59	20231226	191600	260226780	5290	5290	5290	5290	0
60	20231226	191500	260226780	5290	5290	5290	5290	0
61	20231226	191400	260226780	5290	5290	5290	5290	0
62	20231226	191300	260226780	5290	5290	5290	5290	1668
63	20231226	191200	260226780	5290	5290	5290	5290	0
64	20231226	191100	260226780	5290	5290	5290	5290	0
65	20231226	191000	260226780	5290	5290	5290	5290	0
66	20231226	190900	260226780	5290	5290	5290	5290	0
67	20231226	190800	260226780	5290	5290	5290	5290	0
68	20231226	190700	260226780	5290	5290	5290	5290	0
69	20231226	190600	260226780	5290	5290	5290	5290	0
70	20231226	190500	260226780	5290	5290	5290	5290	0
71	20231226	190400	260226780	5290	5290	5290	5290	0
72	20231226	190300	260226780	5290	5290	5290	5290	0
73	20231226	190200	260226780	5290	5290	5290	5290	0
74	20231226	190100	260226780	5290	5290	5290	5290	0
75	20231226	190000	260226780	5290	5290	5290	5290	0
76	20231226	185900	260226780	5290	5290	5290	5290	0
77	20231226	185800	260226780	5290	5290	5290	5290	0
78	20231226	185700	260226780	5290	5290	5290	5290	0
79	20231226	185600	260226780	5290	5290	5290	5290	0
80	20231226	185500	260226780	5290	5290	5290	5290	0
81	20231226	185400	260226780	5290	5290	5290	5290	0
82	20231226	185300	260226780	5290	5290	5290	5290	0
83	20231226	185200	260226780	5290	5290	5290	5290	0
84	20231226	185100	260226780	5290	5290	5290	5290	0
85	20231226	185000	260226780	5290	5290	5290	5290	0
86	20231226	184900	260226780	5290	5290	5290	5290	0
87	20231226	184800	260226780	5290	5290	5290	5290	0
88	20231226	184700	260226780	5290	5290	5290	5290	0
89	20231226	184600	260226780	5290	5290	5290	5290	0
90	20231226	184500	260226780	5290	5290	5290	5290	0
91	20231226	184400	260226780	5290	5290	5290	5290	0
92	20231226	184300	260226780	5290	5290	5290	5290	1668
93	20231226	184200	260226780	5290	5290	5290	5290	0
94	20231226	184100	260226780	5290	5290	5290	5290	0
95	20231226	184000	260226780	5290	5290	5290	5290	0
96	20231226	183900	260226780	5290	5290	5290	5290	0
97	20231226	183800	260226780	5290	5290	5290	5290	0
98	20231226	183700	260226780	5290	5290	5290	5290	0
99	20231226	183600	260226780	5290	5290	5290	5290	0
100	20231226	183500	260226780	5290	5290	5290	5290	0
101	20231226	183400	260226780	5290	5290	5290	5290	0
102	20231226	183300	260226780	5290	5290	5290	5290	0
103	20231226	183200	260226780	5290	5290	5290	5290	0
104	20231226	183100	260226780	5290	5290	5290	5290	0
105	20231226	183000	260226780	5290	5290	5290	5290	0
106	20231226	182900	260226780	5290	5290	5290	5290	0
107	20231226	182800	260226780	5290	5290	5290	5290	0
108	20231226	182700	260226780	5290	5290	5290	5290	0
109	20231226	182600	260226780	5290	5290	5290	5290	0
110	20231226	182500	260226780	5290	5290	5290	5290	0
111	20231226	182400	260226780	5290	5290	5290	5290	0
112	20231226	182300	260226780	5290	5290	5290	5290	0
113	20231226	182200	260226780	5290	5290	5290	5290	0
114	20231226	182100	260226780	5290	5290	5290	5290	0
115	20231226	182000	260226780	5290	5290	5290	5290	0
116	20231226	181900	260226780	5290	5290	5290	5290	0
117	20231226	181800	260226780	5290	5290	5290	5290	0
118	20231226	181700	260226780	5290	5290	5290	5290	0
119	20231226	181600	260226780	5290	5290	5290	5290	0
120	20231226	181500	260226780	5290	5290	5290	5290	0
121	20231226	181400	260226780	5290	5290	5290	5290	0
122	20231226	181300	260226780	5290	5290	5290	5290	1668
123	20231226	181200	260226780	5290	5290	5290	5290	0
124	20231226	181100	260226780	5290	5290	5290	5290	0
125	20231226	181000	260226780	5290	5290	5290	5290	0
126	20231226	180900	260226780	5290	5290	5290	5290	0
127	20231226	180800	260226780	5290	5290	5290	5290	0
128	20231226	180700	260226780	5290	5290	5290	5290	0
129	20231226	180600	260226780	5290	5290	5290	5290	0
130	20231226	180500	260226780	5290	5290	5290	5290	0
131	20231226	180400	260226780	5290	5290	5290	5290	0
132	20231226	180300	260226780	5290	5290	5290	5290	0
133	20231226	180200	260226780	5290	5290	5290	5290	0
134	20231226	180100	260226780	5290	5290	5290	5290	0
135	20231226	180000	260226780	5290	5290	5290	5290	0
136	20231226	175900	260226780	5290	5290	5290	5290	0
137	20231226	175800	260226780	5290	5290	5290	5290	0
138	20231226	175700	260226780	5290	5290	5290	5290	0
139	20231226	175600	260226780	5290	5290	5290	5290	0
140	20231226	175500	260226780	5290	5290	5290	5290	0
141	20231226	175400	260226780	5290	5290	5290	5290	0
142	20231226	175300	260226780	5290	5290	5290	5290	0
143	20231226	175200	260226780	5290	5290	5290	5290	0
144	20231226	175100	260226780	5290	5290	5290	5290	0
145	20231226	175000	260226780	5290	5290	5290	5290	0
146	20231226	174900	260226780	5290	5290	5290	5290	0
147	20231226	174800	260226780	5290	5290	5290	5290	0
148	20231226	174700	260226780	5290	5290	5290	5290	0
149	20231226	174600	260226780	5290	5290	5290	5290	0
150	20231226	174500	260226780	5290	5290	5290	5290	0
151	20231226	174400	260226780	5290	5290	5290	5290	0
152	20231226	174300	260226780	5290	5290	5290	5290	1668
153	20231226	174200	260226780	5290	5290	5290	5290	0
154	20231226	174100	260226780	5290	5290	5290	5290	0
155	20231226	174000	260226780	5290	5290	5290	5290	0
156	20231226	173900	260226780	5290	5290	5290	5290	0
157	20231226	173800	260226780	5290	5290	5290	5290	0
158	20231226	173700	260226780	5290	5290	5290	5290	0
159	20231226	173600	260226780	5290	5290	5290	5290	0
160	20231226	173500	260226780	5290	5290	5290	5290	0
161	20231226	173400	260226780	5290	5290	5290	5290	0
162	20231226	173300	260226780	5290	5290	5290	5290	0
163	20231226	173200	260226780	5290	5290	5290	5290	0
164	20231226	173100	260226780	5290	5290	5290	5290	0
165	20231226	173000	260226780	5290	5290	5290	5290	0
166	20231226	172900	260226780	5290	5290	5290	5290	0
167	20231226	172800	260226780	5290	5290	5290	5290	0
168	20231226	172700	260226780	5290	5290	5290	5290	0
169	20231226	172600	260226780	5290	5290	5290	5290	0
170	20231226	172500	260226780	5290	5290	5290	5290	0
171	20231226	172400	260226780	5290	5290	5290	5290	0
172	20231226	172300	260226780	5290	5290	5290	5290	0
173	20231226	172200	260226780	5290	5290	5290	5290	0
174	20231226	172100	260226780	5290	5290	5290	5290	0
175	20231226	172000	260226780	5290	5290	5290	5290	0
176	20231226	171900	260226780	5290	5290	5290	5290	0
177	20231226	171800	260226780	5290	5290	5290	5290	0
178	20231226	171700	260226780	5290	5290	5290	5290	0
179	20231226	171600	260226780	5290	5290	5290	5290	0
180	20231226	171500	260226780	5290	5290	5290	5290	0
181	20231226	171400	260226780	5290	5290	5290	5290	0
182	20231226	171300	260226780	5290	5290	5290	5290	1668
183	20231226	171200	260226780	5290	5290	5290	5290	0
184	20231226	171100	260226780	5290	5290	5290	5290	0
185	20231226	171000	260226780	5290	5290	5290	5290	0
186	20231226	170900	260226780	5290	5290	5290	5290	0
187	20231226	170800	260226780	5290	5290	5290	5290	0
188	20231226	170700	260226780	5290	5290	5290	5290	0
189	20231226	170600	260226780	5290	5290	5290	5290	0
190	20231226	170500	260226780	5290	5290	5290	5290	0
191	20231226	170400	260226780	5290	5290	5290	5290	0
192	20231226	170300	260226780	5290	5290	5290	5290	0
193	20231226	170200	260226780	5290	5290	5290	5290	0
194	20231226	170100	260226780	5290	5290	5290	5290	0
195	20231226	170000	260226780	5290	5290	5290	5290	0
196	20231226	165900	260226780	5290	5290	5290	5290	0
197	20231226	165800	260226780	5290	5290	5290	5290	0
198	20231226	165700	260226780	5290	5290	5290	5290	0
199	20231226	165600	260226780	5290	5290	5290	5290	0
200	20231226	165500	260226780	5290	5290	5290	5290	0
201	20231226	165400	260226780	5290	5290	5290	5290	0
202	20231226	165300	260226780	5290	5290	5290	5290	0
203	20231226	165200	260226780	5290	5290	5290	5290	0
204	20231226	165100	260226780	5290	5290	5290	5290	0
205	20231226	165000	260226780	5290	5290	5290	5290	0
206	20231226	164900	260226780	5290	5290	5290	5290	0
207	20231226	164800	260226780	5290	5290	5290	5290	0
208	20231226	164700	260226780	5290	5290	5290	5290	0
209	20231226	164600	260226780	5290	5290	5290	5290	0
210	20231226	164500	260226780	5290	5290	5290	5290	0
211	20231226	164400	260226780	5290	5290	5290	5290	0
212	20231226	164300	260226780	5290	5290	5290	5290	1668
213	20231226	164200	260226780	5290	5290	5290	5290	0
214	20231226	164100	260226780	5290	5290	5290	5290	0
215	20231226	164000	260226780	5290	5290	5290	5290	0
216	20231226	163900	260226780	5290	5290	5290	5290	0
217	20231226	163800	260226780	5290	5290	5290	5290	0
218	20231226	163700	260226780	5290	5290	5290	5290	0
219	20231226	163600	260226780	5290	5290	5290	5290	0
220	20231226	163500	260226780	5290	5290	5290	5290	0
221	20231226	163400	260226780	5290	5290	5290	5290	0
222	20231226	163300	260226780	5290	5290	5290	5290	0
223	20231226	163200	260226780	5290	5290	5290	5290	0
224	20231226	163100	260226780	5290	5290	5290	5290	0
225	20231226	163000	260226780	5290	5290	5290	5290	0
226	20231226	162900	260226780	5290	5290	5290	5290	0
227	20231226	162800	260226780	5290	5290	5290	5290	0
228	20231226	162700	260226780	5290	5290	5290	5290	0
229	20231226	162600	260226780	5290	5290	5290	5290	0
230	20231226	162500	260226780	5290	5290	5290	5290	0
231	20231226	162400	260226780	5290	5290	5290	5290	0
232	20231226	162300	260226780	5290	5290	5290	5290	0
233	20231226	162200	260226780	5290	5290	5290	5290	0
234	20231226	162100	260226780	5290	5290	5290	5290	0
235	20231226	162000	260226780	5290	5290	5290	5290	0
236	20231226	161900	260226780	5290	5290	5290	5290	0
237	20231226	161800	260226780	5290	5290	5290	5290	0
238	20231226	161700	260226780	5290	5290	5290	5290	0
239	20231226	161600	260226780	5290	5290	5290	5290	0
240	20231226	161500	260226780	5290	5290	5290	5290	0
241	20231226	161400	260226780	5290	5290	5290	5290	0
242	20231226	161300	260226780	5290	5290	5290	5290	1668
243	20231226	161200	260226780	5290	5290	5290	5290	0
244	20231226	161100	260226780	5290	5290	5290	5290	0
245	20231226	161000	260226780	5290	5290	5290	5290	0
246	20231226	160900	260226780	5290	5290	5290	5290	0
247	20231226	160800	260226780	5290	5290	5290	5290	0
248	20231226	160700	260226780	5290	5290	5290	5290	0
249	20231226	160600	260226780	5290	5290	5290	5290	0
250	20231226	160500	260226780	5290	5290	5290	5290	0
251	20231226	160400	260226780	5290	5290	5290	5290	0
252	20231226	160300	260226780	5290	5290	5290	5290	0
253	20231226	160200	260226780	5290	5290	5290	5290	0
254	20231226	160100	260226780	5290	5290	5290	5290	0
255	20231226	160000	260226780	5290	5290	5290	5290	0
256	20231226	155900	260226780	5290	5290	5290	5290	0
257	20231226	155800	260226780	5290	5290	5290	5290	0
258	20231226	155700	260226780	5290	5290	5290	5290	0
259	20231226	155600	260226780	5290	5290	5290	5290	0
260	20231226	155500	260226780	5290	5290	5290	5290	0
261	20231226	155400	260226780	5290	5290	5290	5290	0
262	20231226	155300	260226780	5290	5290	5290	5290	0
263	20231226	155200	260226780	5290	5290	5290	5290	0
264	20231226	155100	260226780	5290	5290	5290	5290	0
265	20231226	155000	260226780	5290	5290	5290	5290	0
266	20231226	154900	260226780	5290	5290	5290	5290	0
267	20231226	154800	260226780	5290	5290	5290	5290	0
268	20231226	154700	260226780	5290	5290	5290	5290	0
269	20231226	154600	260226780	5290	5290	5290	5290	0
270	20231226	154500	260226780	5290	5290	5290	5290	0
271	20231226	154400	260226780	5290	5290	5290	5290	0
272	20231226	154300	260226780	5290	5290	5290	5290	1668
273	20231226	154200	260226780	5290	5290	5290	5290	0
274	20231226	154100	260226780	5290	5290	5290	5290	0
275	20231226	154000	260226780	5290	5290	5290	5290	0
276	20231226	153900	260226780	5290	5290	5290	5290	0
277	20231226	153800	260226780	5290	5290	5290	5290	0
278	20231226	153700	260226780	5290	5290	5290	5290	0
279	20231226	153600	260226780	5290	5290	5290	5290	0
280	20231226	153500	260226780	5290	5290	5290	5290	0
281	20231226	153400	260226780	5290	5290	5290	5290	0
282	20231226	153300	260226780	5290	5290	5290	5290	0
283	20231226	153200	260226780	5290	5290	5290	5290	0
284	20231226	153100	260226780	5290	5290	5290	5290	0
285	20231226	153000	260226780	5290	5290	5290	5290	1668
286	20231226	152900	251403060	5310	5310	5310	5310	0
287	20231226	152800	251403060	5310	5310	5310	5310	0
288	20231226	152700	251403060	5310	5310	5310	5310	0
289	20231226	152600	251403060	5310	5310	5310	5310	0
290	20231226	152500	251403060	5310	5310	5310	5310	0
291	20231226	152400	251403060	5310	5310	5310	5310	0
292	20231226	152300	251403060	5310	5310	5310	5310	0
293	20231226	152200	251403060	5310	5310	5310	5310	0
294	20231226	152100	251403060	5310	5310	5310	5310	0
295	20231226	152000	251403060	5310	5310	5310	5310	0
296	20231226	151900	251403060	5310	5310	5310	5280	913
297	20231226	151800	246572400	5300	5310	5310	5300	58
298	20231226	151700	246264920	5310	5310	5310	5310	0
299	20231226	151600	246264920	5310	5310	5310	5310	0
300	20231226	151500	246264920	5310	5310	5310	5310	11
301	20231226	151400	246206510	5300	5300	5300	5300	1
302	20231226	151300	246201210	5300	5310	5310	5300	291
303	20231226	151200	244658810	5320	5320	5320	5320	5
304	20231226	151100	244632210	5320	5320	5320	5320	0
305	20231226	151000	244632210	5320	5310	5320	5310	104
306	20231226	150900	244079910	5300	5310	5310	5300	204
307	20231226	150800	242998670	5320	5320	5320	5320	1
308	20231226	150700	242993350	5320	5310	5320	5310	53
309	20231226	150600	242711880	5300	5300	5300	5300	0
310	20231226	150500	242711880	5300	5300	5310	5300	309
311	20231226	150400	241074170	5300	5300	5300	5300	250
312	20231226	150300	239749170	5320	5320	5320	5320	0
313	20231226	150200	239749170	5320	5320	5320	5320	0
314	20231226	150100	239749170	5320	5300	5320	5300	6
315	20231226	150000	239717270	5300	5310	5320	5300	9
316	20231226	145900	239669460	5320	5320	5320	5310	26
317	20231226	145800	239531340	5310	5320	5320	5310	226
318	20231226	145700	238331250	5320	5320	5320	5320	1
319	20231226	145600	238325930	5310	5320	5320	5310	130
320	20231226	145500	237634630	5320	5310	5320	5310	208
321	20231226	145400	236530090	5310	5310	5310	5310	60
322	20231226	145300	236211490	5320	5320	5320	5320	5
323	20231226	145200	236184890	5320	5320	5320	5320	0
324	20231226	145100	236184890	5320	5310	5320	5300	678
325	20231226	145000	232591070	5290	5290	5290	5290	0
326	20231226	144900	232591070	5290	5300	5300	5290	188
327	20231226	144800	231595750	5310	5310	5310	5310	203
328	20231226	144700	230517820	5310	5310	5310	5310	0
329	20231226	144600	230517820	5310	5310	5310	5310	6
330	20231226	144500	230485960	5300	5300	5300	5300	0
331	20231226	144400	230485960	5300	5300	5300	5300	417
332	20231226	144300	228275860	5310	5310	5310	5310	9
333	20231226	144200	228228070	5300	5300	5300	5300	0
334	20231226	144100	228228070	5300	5300	5300	5300	0
335	20231226	144000	228228070	5300	5300	5300	5300	7
336	20231226	143900	228190970	5310	5310	5310	5290	21
337	20231226	143800	228079840	5290	5290	5290	5290	45
338	20231226	143700	227841790	5290	5300	5300	5290	313
339	20231226	143600	226182990	5300	5300	5300	5300	0
340	20231226	143500	226182990	5300	5300	5300	5300	3
341	20231226	143400	226167090	5300	5300	5300	5290	162
342	20231226	143300	225308510	5290	5290	5290	5290	300
343	20231226	143200	223721510	5300	5280	5300	5280	9
344	20231226	143100	223673870	5300	5300	5300	5300	6
345	20231226	143000	223642070	5280	5280	5280	5280	4291
346	20231226	142900	200985590	5300	5300	5300	5300	0
347	20231226	142800	200985590	5300	5300	5300	5300	0
348	20231226	142700	200985590	5300	5300	5300	5300	100
349	20231226	142600	200455590	5300	5300	5300	5300	20
350	20231226	142500	200349590	5300	5300	5300	5300	8
351	20231226	142400	200307190	5290	5290	5290	5290	838
352	20231226	142300	195874170	5300	5300	5300	5300	50
353	20231226	142200	195609170	5300	5300	5300	5300	204
354	20231226	142100	194527970	5300	5300	5300	5300	4
355	20231226	142000	194506770	5300	5300	5300	5300	0
356	20231226	141900	194506770	5300	5300	5300	5300	73
357	20231226	141800	194119870	5300	5300	5300	5300	900
358	20231226	141700	189349870	5310	5310	5310	5310	292
359	20231226	141600	187799350	5310	5310	5310	5310	667
360	20231226	141500	184257580	5310	5310	5310	5310	0
361	20231226	141400	184257580	5310	5310	5310	5310	0
362	20231226	141300	184257580	5310	5310	5310	5310	1
363	20231226	141200	184252270	5310	5310	5310	5310	0
364	20231226	141100	184252270	5310	5310	5310	5310	960
365	20231226	141000	179154670	5310	5310	5310	5310	370
366	20231226	140900	177189970	5310	5310	5310	5310	0
367	20231226	140800	177189970	5310	5310	5310	5310	0
368	20231226	140700	177189970	5310	5310	5310	5310	0
369	20231226	140600	177189970	5310	5310	5310	5310	7
370	20231226	140500	177152800	5310	5310	5310	5310	0
371	20231226	140400	177152800	5310	5310	5310	5310	0
372	20231226	140300	177152800	5310	5310	5310	5310	0
373	20231226	140200	177152800	5310	5310	5310	5310	1
374	20231226	140100	177147490	5300	5320	5320	5300	150
375	20231226	140000	176351480	5310	5310	5310	5310	670
376	20231226	135900	172793780	5300	5300	5300	5300	0
377	20231226	135800	172793780	5300	5300	5300	5300	1
378	20231226	135700	172788480	5310	5310	5310	5310	1
379	20231226	135600	172783170	5300	5300	5300	5300	111
380	20231226	135500	172194870	5310	5310	5310	5310	0
381	20231226	135400	172194870	5310	5310	5310	5310	0
382	20231226	135300	172194870	5310	5310	5310	5310	0
383	20231226	135200	172194870	5310	5290	5310	5290	57
384	20231226	135100	171892340	5320	5320	5320	5320	0
385	20231226	135000	171892340	5320	5310	5320	5310	46
386	20231226	134900	171648060	5310	5310	5310	5310	5
387	20231226	134800	171621510	5310	5310	5310	5310	0
388	20231226	134700	171621510	5310	5310	5310	5310	1
389	20231226	134600	171616200	5320	5320	5320	5320	0
390	20231226	134500	171616200	5320	5320	5320	5320	0
391	20231226	134400	171616200	5320	5320	5320	5320	0
392	20231226	134300	171616200	5320	5320	5320	5320	0
393	20231226	134200	171616200	5320	5320	5320	5320	3
394	20231226	134100	171600240	5320	5320	5320	5320	0
395	20231226	134000	171600240	5320	5320	5320	5320	0
396	20231226	133900	171600240	5320	5320	5320	5320	1
397	20231226	133800	171594920	5320	5320	5320	5320	0
398	20231226	133700	171594920	5320	5320	5320	5320	0
399	20231226	133600	171594920	5320	5320	5320	5320	501
400	20231226	133500	168929600	5320	5320	5320	5320	60
401	20231226	133400	168610400	5320	5320	5320	5320	0
402	20231226	133300	168610400	5320	5320	5320	5320	1
403	20231226	133200	168605080	5310	5310	5310	5310	251
404	20231226	133100	167272270	5310	5310	5310	5310	0
405	20231226	133000	167272270	5310	5310	5310	5310	0
406	20231226	132900	167272270	5310	5310	5310	5310	0
407	20231226	132800	167272270	5310	5300	5320	5300	53
408	20231226	132700	166991330	5290	5290	5290	5290	238
409	20231226	132600	165732310	5320	5320	5320	5320	0
410	20231226	132500	165732310	5320	5310	5320	5310	31
411	20231226	132400	165567660	5310	5310	5310	5310	0
412	20231226	132300	165567660	5310	5310	5310	5310	0
413	20231226	132200	165567660	5310	5310	5310	5310	0
414	20231226	132100	165567660	5310	5310	5310	5310	0
415	20231226	132000	165567660	5310	5300	5310	5300	348
416	20231226	131900	163720260	5300	5300	5300	5300	1
417	20231226	131800	163714960	5320	5320	5320	5320	10
418	20231226	131700	163661760	5300	5300	5300	5300	1
419	20231226	131600	163656460	5320	5320	5320	5320	0
420	20231226	131500	163656460	5320	5310	5320	5310	288
421	20231226	131400	162127050	5310	5310	5310	5310	1
422	20231226	131300	162121740	5300	5300	5300	5300	500
423	20231226	131200	159471740	5300	5300	5300	5300	0
424	20231226	131100	159471740	5300	5300	5300	5300	0
425	20231226	131000	159471740	5300	5300	5300	5300	4
426	20231226	130900	159450540	5300	5300	5300	5300	0
427	20231226	130800	159450540	5300	5300	5300	5290	42
428	20231226	130700	159228140	5290	5300	5300	5290	40
429	20231226	130600	159016240	5300	5300	5300	5300	0
430	20231226	130500	159016240	5300	5300	5300	5300	0
431	20231226	130400	159016240	5300	5300	5300	5300	18
432	20231226	130300	158920840	5300	5300	5300	5300	40
433	20231226	130200	158708840	5290	5290	5290	5290	0
434	20231226	130100	158708840	5290	5280	5290	5280	1182
435	20231226	130000	152467580	5280	5280	5280	5280	0
436	20231226	125900	152467580	5280	5280	5280	5280	0
437	20231226	125800	152467580	5280	5280	5280	5280	0
438	20231226	125700	152467580	5280	5280	5280	5280	0
439	20231226	125600	152467580	5280	5280	5280	5280	0
440	20231226	125500	152467580	5280	5280	5280	5280	187
441	20231226	125400	151480220	5290	5290	5290	5290	253
442	20231226	125300	150141850	5290	5290	5290	5290	200
443	20231226	125200	149083850	5310	5300	5310	5300	50
444	20231226	125100	148818560	5290	5290	5290	5290	0
445	20231226	125000	148818560	5290	5290	5290	5290	0
446	20231226	124900	148818560	5290	5290	5290	5290	4
447	20231226	124800	148797400	5290	5290	5290	5290	125
448	20231226	124700	148136150	5290	5290	5290	5290	0
449	20231226	124600	148136150	5290	5290	5290	5290	1
450	20231226	124500	148130860	5300	5300	5300	5300	1
451	20231226	124400	148125560	5290	5290	5290	5290	18
452	20231226	124300	148030340	5290	5290	5290	5290	0
453	20231226	124200	148030340	5290	5300	5300	5290	10
454	20231226	124100	147977390	5300	5300	5300	5300	3
455	20231226	124000	147961490	5310	5310	5310	5310	0
456	20231226	123900	147961490	5310	5310	5310	5310	100
457	20231226	123800	147430490	5310	5310	5310	5310	10
458	20231226	123700	147377390	5310	5310	5310	5310	4
459	20231226	123600	147356150	5310	5310	5310	5310	0
460	20231226	123500	147356150	5310	5310	5310	5310	0
461	20231226	123400	147356150	5310	5310	5310	5310	0
462	20231226	123300	147356150	5310	5300	5310	5300	65
463	20231226	123200	147011570	5300	5300	5300	5300	0
464	20231226	123100	147011570	5300	5300	5300	5300	0
465	20231226	123000	147011570	5300	5300	5300	5300	0
466	20231226	122900	147011570	5300	5300	5300	5300	20
467	20231226	122800	146905570	5300	5300	5300	5300	0
468	20231226	122700	146905570	5300	5300	5300	5300	0
469	20231226	122600	146905570	5300	5300	5300	5300	0
470	20231226	122500	146905570	5300	5300	5300	5300	0
471	20231226	122400	146905570	5300	5300	5300	5300	28
472	20231226	122300	146757170	5300	5300	5300	5300	400
473	20231226	122200	144637170	5300	5300	5300	5300	0
474	20231226	122100	144637170	5300	5300	5300	5300	0
475	20231226	122000	144637170	5300	5300	5300	5300	0
476	20231226	121900	144637170	5300	5300	5300	5300	11
477	20231226	121800	144578870	5300	5300	5300	5300	0
478	20231226	121700	144578870	5300	5290	5300	5290	235
479	20231226	121600	143333640	5290	5290	5290	5290	220
480	20231226	121500	142169840	5290	5290	5290	5290	0
481	20231226	121400	142169840	5290	5290	5290	5290	0
482	20231226	121300	142169840	5290	5290	5290	5290	0
483	20231226	121200	142169840	5290	5290	5290	5290	0
484	20231226	121100	142169840	5290	5290	5290	5290	0
485	20231226	121000	142169840	5290	5290	5290	5290	0
486	20231226	120900	142169840	5290	5290	5290	5290	6
487	20231226	120800	142138100	5290	5290	5290	5290	0
488	20231226	120700	142138100	5290	5290	5290	5290	0
489	20231226	120600	142138100	5290	5290	5290	5290	304
490	20231226	120500	140529940	5300	5300	5300	5300	68
491	20231226	120400	140169540	5300	5300	5300	5300	4
492	20231226	120300	140148340	5300	5300	5300	5300	5
493	20231226	120200	140121840	5290	5290	5290	5290	0
494	20231226	120100	140121840	5290	5290	5290	5290	0
495	20231226	120000	140121840	5290	5290	5290	5290	0
496	20231226	115900	140121840	5290	5290	5290	5290	0
497	20231226	115800	140121840	5290	5290	5290	5290	0
498	20231226	115700	140121840	5290	5290	5290	5290	1
499	20231226	115600	140116550	5300	5300	5300	5300	0
500	20231226	115500	140116550	5300	5300	5300	5300	0
501	20231226	115400	140116550	5300	5300	5300	5300	0
502	20231226	115300	140116550	5300	5300	5300	5300	0
503	20231226	115200	140116550	5300	5300	5300	5300	0
504	20231226	115100	140116550	5300	5300	5300	5300	0
505	20231226	115000	140116550	5300	5300	5300	5300	84
506	20231226	114900	139671350	5280	5290	5290	5280	471
507	20231226	114800	137182300	5300	5300	5300	5300	0
508	20231226	114700	137182300	5300	5300	5300	5300	0
509	20231226	114600	137182300	5300	5300	5300	5300	0
510	20231226	114500	137182300	5300	5300	5300	5300	0
511	20231226	114400	137182300	5300	5300	5300	5300	3
512	20231226	114300	137166400	5300	5290	5300	5290	267
513	20231226	114200	135753930	5300	5300	5300	5300	0
514	20231226	114100	135753930	5300	5300	5300	5300	0
515	20231226	114000	135753930	5300	5300	5300	5300	2
516	20231226	113900	135743330	5300	5300	5300	5300	3
517	20231226	113800	135727430	5290	5290	5290	5290	0
518	20231226	113700	135727430	5290	5290	5290	5290	0
519	20231226	113600	135727430	5290	5290	5290	5290	0
520	20231226	113500	135727430	5290	5290	5290	5290	0
521	20231226	113400	135727430	5290	5290	5290	5290	12
522	20231226	113300	135663950	5300	5300	5300	5300	38
523	20231226	113200	135462550	5300	5300	5300	5300	0
524	20231226	113100	135462550	5300	5300	5300	5300	0
525	20231226	113000	135462550	5300	5300	5300	5300	1
526	20231226	112900	135457250	5300	5300	5300	5300	0
527	20231226	112800	135457250	5300	5300	5300	5300	0
528	20231226	112700	135457250	5300	5300	5300	5300	0
529	20231226	112600	135457250	5300	5300	5300	5300	0
530	20231226	112500	135457250	5300	5300	5300	5300	0
531	20231226	112400	135457250	5300	5300	5300	5300	0
532	20231226	112300	135457250	5300	5300	5300	5300	10
533	20231226	112200	135404250	5300	5300	5300	5300	3
534	20231226	112100	135388350	5300	5300	5300	5300	0
535	20231226	112000	135388350	5300	5300	5300	5300	1
536	20231226	111900	135383050	5280	5280	5280	5280	0
537	20231226	111800	135383050	5280	5280	5280	5280	201
538	20231226	111700	134321770	5280	5280	5280	5280	1843
539	20231226	111600	124590730	5280	5280	5280	5280	0
540	20231226	111500	124590730	5280	5280	5280	5280	1
541	20231226	111400	124585450	5300	5300	5300	5300	0
542	20231226	111300	124585450	5300	5300	5300	5300	0
543	20231226	111200	124585450	5300	5300	5300	5300	4
544	20231226	111100	124564250	5300	5300	5300	5300	0
545	20231226	111000	124564250	5300	5300	5300	5300	0
546	20231226	110900	124564250	5300	5300	5300	5300	1
547	20231226	110800	124558950	5280	5280	5280	5280	0
548	20231226	110700	124558950	5280	5280	5280	5280	405
549	20231226	110600	122420550	5280	5300	5300	5280	979
550	20231226	110500	117251350	5300	5300	5300	5300	0
551	20231226	110400	117251350	5300	5300	5300	5300	0
552	20231226	110300	117251350	5300	5300	5300	5300	17
553	20231226	110200	117161250	5300	5300	5300	5300	0
554	20231226	110100	117161250	5300	5300	5300	5300	4
555	20231226	110000	117140050	5300	5300	5300	5300	4
556	20231226	105900	117118850	5300	5300	5300	5300	0
557	20231226	105800	117118850	5300	5300	5300	5300	1
558	20231226	105700	117113550	5280	5280	5280	5280	0
559	20231226	105600	117113550	5280	5280	5280	5280	0
560	20231226	105500	117113550	5280	5280	5280	5280	501
561	20231226	105400	114468270	5300	5300	5300	5300	0
562	20231226	105300	114468270	5300	5300	5300	5300	0
563	20231226	105200	114468270	5300	5300	5300	5300	0
564	20231226	105100	114468270	5300	5300	5300	5300	1
565	20231226	105000	114462970	5300	5300	5300	5300	0
566	20231226	104900	114462970	5300	5300	5300	5300	1
567	20231226	104800	114457670	5300	5300	5300	5300	0
568	20231226	104700	114457670	5300	5300	5300	5300	0
569	20231226	104600	114457670	5300	5300	5300	5300	0
570	20231226	104500	114457670	5300	5300	5300	5300	9
571	20231226	104400	114409970	5300	5300	5300	5300	4
572	20231226	104300	114388770	5300	5300	5300	5300	0
573	20231226	104200	114388770	5300	5300	5300	5300	0
574	20231226	104100	114388770	5300	5290	5300	5290	1664
575	20231226	104000	105586100	5310	5310	5310	5310	0
576	20231226	103900	105586100	5310	5310	5310	5310	0
577	20231226	103800	105586100	5310	5310	5310	5310	0
578	20231226	103700	105586100	5310	5310	5310	5310	0
579	20231226	103600	105586100	5310	5310	5310	5310	0
580	20231226	103500	105586100	5310	5310	5310	5310	4
581	20231226	103400	105564860	5300	5310	5310	5300	155
582	20231226	103300	104743320	5320	5300	5320	5300	106
583	20231226	103200	104181400	5320	5320	5320	5320	51
584	20231226	103100	103910080	5320	5320	5320	5320	0
585	20231226	103000	103910080	5320	5320	5320	5320	104
586	20231226	102900	103356800	5320	5320	5320	5320	2
587	20231226	102800	103346160	5320	5320	5320	5320	22
588	20231226	102700	103229120	5320	5310	5320	5310	279
589	20231226	102600	101745970	5310	5310	5310	5310	1
590	20231226	102500	101740660	5310	5310	5310	5310	0
591	20231226	102400	101740660	5310	5310	5310	5310	0
592	20231226	102300	101740660	5310	5310	5310	5310	0
593	20231226	102200	101740660	5310	5310	5310	5310	0
594	20231226	102100	101740660	5310	5310	5310	5310	4
595	20231226	102000	101719420	5310	5310	5310	5310	0
596	20231226	101900	101719420	5310	5310	5310	5310	4
597	20231226	101800	101698180	5320	5320	5320	5320	1
598	20231226	101700	101692860	5290	5290	5290	5290	0
599	20231226	101600	101692860	5290	5290	5290	5290	137
600	20231226	101500	100968130	5320	5320	5320	5320	0
601	20231226	101400	100968130	5320	5320	5320	5320	1
602	20231226	101300	100962810	5290	5290	5290	5290	548
603	20231226	101200	98063890	5290	5290	5290	5290	0
604	20231226	101100	98063890	5290	5290	5290	5290	0
605	20231226	101000	98063890	5290	5320	5320	5290	64
606	20231226	100900	97725150	5300	5300	5300	5300	0
607	20231226	100800	97725150	5300	5300	5300	5300	0
608	20231226	100700	97725150	5300	5300	5300	5300	0
609	20231226	100600	97725150	5300	5300	5300	5300	0
610	20231226	100500	97725150	5300	5300	5300	5300	1002
611	20231226	100400	92414550	5300	5290	5300	5290	546
612	20231226	100300	89525700	5290	5290	5290	5290	5
613	20231226	100200	89499250	5290	5290	5290	5290	0
614	20231226	100100	89499250	5290	5290	5290	5290	1
615	20231226	100000	89493960	5300	5300	5300	5300	10
616	20231226	095900	89440960	5300	5300	5300	5300	2
617	20231226	095800	89430360	5300	5300	5300	5300	1
618	20231226	095700	89425060	5300	5300	5300	5300	0
619	20231226	095600	89425060	5300	5300	5300	5300	3
620	20231226	095500	89409160	5300	5300	5300	5300	3
621	20231226	095400	89393260	5270	5280	5280	5270	2000
622	20231226	095300	78851230	5300	5300	5300	5300	0
623	20231226	095200	78851230	5300	5300	5300	5300	200
624	20231226	095100	77791230	5300	5300	5300	5300	1
625	20231226	095000	77785930	5280	5280	5280	5280	617
626	20231226	094900	74528170	5300	5300	5300	5280	530
627	20231226	094800	71719370	5300	5280	5300	5280	39
628	20231226	094700	71513430	5300	5300	5300	5300	5
629	20231226	094600	71486930	5300	5290	5300	5290	201
630	20231226	094500	70423630	5320	5320	5320	5320	11
631	20231226	094400	70365110	5300	5290	5320	5280	46
632	20231226	094300	70121330	5320	5320	5320	5290	14
633	20231226	094200	70046880	5320	5300	5330	5300	47
634	20231226	094100	69797600	5300	5300	5300	5300	536
635	20231226	094000	66956800	5300	5270	5300	5270	2
636	20231226	093900	66946230	5280	5280	5280	5280	68
637	20231226	093800	66587190	5300	5300	5300	5300	0
638	20231226	093700	66587190	5300	5280	5300	5280	38
639	20231226	093600	66386460	5290	5290	5290	5290	280
640	20231226	093500	64905260	5290	5280	5290	5280	14
641	20231226	093400	64831300	5280	5280	5280	5280	0
642	20231226	093300	64831300	5280	5280	5280	5280	9
643	20231226	093200	64783780	5290	5290	5290	5290	2
644	20231226	093100	64773200	5290	5290	5290	5290	22
645	20231226	093000	64656820	5280	5280	5290	5280	316
646	20231226	092900	62988310	5280	5280	5280	5280	27
647	20231226	092800	62845750	5290	5290	5290	5290	8
648	20231226	092700	62803430	5280	5280	5280	5280	209
649	20231226	092600	61699910	5280	5280	5280	5280	208
650	20231226	092500	60601670	5270	5270	5270	5270	155
651	20231226	092400	59784820	5270	5270	5270	5270	300
652	20231226	092300	58203820	5270	5270	5270	5270	0
653	20231226	092200	58203820	5270	5280	5280	5270	206
654	20231226	092100	57118190	5270	5280	5280	5270	695
655	20231226	092000	53449530	5300	5290	5300	5290	23
656	20231226	091900	53327850	5290	5290	5290	5290	1
657	20231226	091800	53322560	5290	5290	5290	5290	401
658	20231226	091700	51201270	5300	5300	5300	5300	0
659	20231226	091600	51201270	5300	5280	5300	5280	541
660	20231226	091500	48344770	5280	5280	5290	5280	482
661	20231226	091400	45799710	5280	5280	5280	5280	94
662	20231226	091300	45303390	5280	5290	5290	5280	1382
663	20231226	091200	38005430	5290	5290	5290	5290	413
664	20231226	091100	35820660	5280	5280	5280	5280	317
665	20231226	091000	34146900	5280	5280	5280	5280	0
666	20231226	090900	34146900	5280	5280	5280	5280	220
667	20231226	090800	32985300	5290	5290	5290	5290	24
668	20231226	090700	32858340	5290	5290	5290	5290	95
669	20231226	090600	32355790	5290	5290	5290	5290	250
670	20231226	090500	31033290	5290	5290	5290	5250	3842
671	20231226	090400	10813980	5290	5330	5340	5280	429
672	20231226	090300	8545440	5300	5340	5340	5300	962
673	20231226	090200	3436360	5310	5340	5340	5310	255
674	20231226	090100	2080380	5330	5340	5340	5330	43
675	20231226	090000	1851090	5340	5350	5350	5340	346