KissMeData/078890/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	194800	565593740	5010	5010	5010	5010	5258
3	20231226	194700	565593740	5010	5010	5010	5010	0
4	20231226	194600	565593740	5010	5010	5010	5010	0
5	20231226	194500	565593740	5010	5010	5010	5010	0
6	20231226	194400	565593740	5010	5010	5010	5010	0
7	20231226	194300	565593740	5010	5010	5010	5010	0
8	20231226	194200	565593740	5010	5010	5010	5010	0
9	20231226	194100	565593740	5010	5010	5010	5010	0
10	20231226	194000	565593740	5010	5010	5010	5010	0
11	20231226	193900	565593740	5010	5010	5010	5010	0
12	20231226	193800	565593740	5010	5010	5010	5010	0
13	20231226	193700	565593740	5010	5010	5010	5010	0
14	20231226	193600	565593740	5010	5010	5010	5010	0
15	20231226	193500	565593740	5010	5010	5010	5010	0
16	20231226	193400	565593740	5010	5010	5010	5010	0
17	20231226	193300	565593740	5010	5010	5010	5010	0
18	20231226	193200	565593740	5010	5010	5010	5010	0
19	20231226	193100	565593740	5010	5010	5010	5010	0
20	20231226	193000	565593740	5010	5010	5010	5010	0
21	20231226	192900	565593740	5010	5010	5010	5010	0
22	20231226	192800	565593740	5010	5010	5010	5010	0
23	20231226	192700	565593740	5010	5010	5010	5010	0
24	20231226	192600	565593740	5010	5010	5010	5010	0
25	20231226	192500	565593740	5010	5010	5010	5010	0
26	20231226	192400	565593740	5010	5010	5010	5010	0
27	20231226	192300	565593740	5010	5010	5010	5010	0
28	20231226	192200	565593740	5010	5010	5010	5010	0
29	20231226	192100	565593740	5010	5010	5010	5010	0
30	20231226	192000	565593740	5010	5010	5010	5010	0
31	20231226	191900	565593740	5010	5010	5010	5010	0
32	20231226	191800	565593740	5010	5010	5010	5010	5258
33	20231226	191700	565593740	5010	5010	5010	5010	0
34	20231226	191600	565593740	5010	5010	5010	5010	0
35	20231226	191500	565593740	5010	5010	5010	5010	0
36	20231226	191400	565593740	5010	5010	5010	5010	0
37	20231226	191300	565593740	5010	5010	5010	5010	0
38	20231226	191200	565593740	5010	5010	5010	5010	0
39	20231226	191100	565593740	5010	5010	5010	5010	0
40	20231226	191000	565593740	5010	5010	5010	5010	0
41	20231226	190900	565593740	5010	5010	5010	5010	0
42	20231226	190800	565593740	5010	5010	5010	5010	0
43	20231226	190700	565593740	5010	5010	5010	5010	0
44	20231226	190600	565593740	5010	5010	5010	5010	0
45	20231226	190500	565593740	5010	5010	5010	5010	0
46	20231226	190400	565593740	5010	5010	5010	5010	0
47	20231226	190300	565593740	5010	5010	5010	5010	0
48	20231226	190200	565593740	5010	5010	5010	5010	0
49	20231226	190100	565593740	5010	5010	5010	5010	0
50	20231226	190000	565593740	5010	5010	5010	5010	0
51	20231226	185900	565593740	5010	5010	5010	5010	0
52	20231226	185800	565593740	5010	5010	5010	5010	0
53	20231226	185700	565593740	5010	5010	5010	5010	0
54	20231226	185600	565593740	5010	5010	5010	5010	0
55	20231226	185500	565593740	5010	5010	5010	5010	0
56	20231226	185400	565593740	5010	5010	5010	5010	0
57	20231226	185300	565593740	5010	5010	5010	5010	0
58	20231226	185200	565593740	5010	5010	5010	5010	0
59	20231226	185100	565593740	5010	5010	5010	5010	0
60	20231226	185000	565593740	5010	5010	5010	5010	0
61	20231226	184900	565593740	5010	5010	5010	5010	0
62	20231226	184800	565593740	5010	5010	5010	5010	5258
63	20231226	184700	565593740	5010	5010	5010	5010	0
64	20231226	184600	565593740	5010	5010	5010	5010	0
65	20231226	184500	565593740	5010	5010	5010	5010	0
66	20231226	184400	565593740	5010	5010	5010	5010	0
67	20231226	184300	565593740	5010	5010	5010	5010	0
68	20231226	184200	565593740	5010	5010	5010	5010	0
69	20231226	184100	565593740	5010	5010	5010	5010	0
70	20231226	184000	565593740	5010	5010	5010	5010	0
71	20231226	183900	565593740	5010	5010	5010	5010	0
72	20231226	183800	565593740	5010	5010	5010	5010	0
73	20231226	183700	565593740	5010	5010	5010	5010	0
74	20231226	183600	565593740	5010	5010	5010	5010	0
75	20231226	183500	565593740	5010	5010	5010	5010	0
76	20231226	183400	565593740	5010	5010	5010	5010	0
77	20231226	183300	565593740	5010	5010	5010	5010	0
78	20231226	183200	565593740	5010	5010	5010	5010	0
79	20231226	183100	565593740	5010	5010	5010	5010	0
80	20231226	183000	565593740	5010	5010	5010	5010	0
81	20231226	182900	565593740	5010	5010	5010	5010	0
82	20231226	182800	565593740	5010	5010	5010	5010	0
83	20231226	182700	565593740	5010	5010	5010	5010	0
84	20231226	182600	565593740	5010	5010	5010	5010	0
85	20231226	182500	565593740	5010	5010	5010	5010	0
86	20231226	182400	565593740	5010	5010	5010	5010	0
87	20231226	182300	565593740	5010	5010	5010	5010	0
88	20231226	182200	565593740	5010	5010	5010	5010	0
89	20231226	182100	565593740	5010	5010	5010	5010	0
90	20231226	182000	565593740	5010	5010	5010	5010	0
91	20231226	181900	565593740	5010	5010	5010	5010	0
92	20231226	181800	565593740	5010	5010	5010	5010	5258
93	20231226	181700	565593740	5010	5010	5010	5010	0
94	20231226	181600	565593740	5010	5010	5010	5010	0
95	20231226	181500	565593740	5010	5010	5010	5010	0
96	20231226	181400	565593740	5010	5010	5010	5010	0
97	20231226	181300	565593740	5010	5010	5010	5010	0
98	20231226	181200	565593740	5010	5010	5010	5010	0
99	20231226	181100	565593740	5010	5010	5010	5010	0
100	20231226	181000	565593740	5010	5010	5010	5010	0
101	20231226	180900	565593740	5010	5010	5010	5010	0
102	20231226	180800	565593740	5010	5010	5010	5010	0
103	20231226	180700	565593740	5010	5010	5010	5010	0
104	20231226	180600	565593740	5010	5010	5010	5010	0
105	20231226	180500	565593740	5010	5010	5010	5010	0
106	20231226	180400	565593740	5010	5010	5010	5010	0
107	20231226	180300	565593740	5010	5010	5010	5010	0
108	20231226	180200	565593740	5010	5010	5010	5010	0
109	20231226	180100	565593740	5010	5010	5010	5010	0
110	20231226	180000	565593740	5010	5010	5010	5010	0
111	20231226	175900	565593740	5010	5010	5010	5010	0
112	20231226	175800	565593740	5010	5010	5010	5010	0
113	20231226	175700	565593740	5010	5010	5010	5010	0
114	20231226	175600	565593740	5010	5010	5010	5010	0
115	20231226	175500	565593740	5010	5010	5010	5010	0
116	20231226	175400	565593740	5010	5010	5010	5010	0
117	20231226	175300	565593740	5010	5010	5010	5010	0
118	20231226	175200	565593740	5010	5010	5010	5010	0
119	20231226	175100	565593740	5010	5010	5010	5010	0
120	20231226	175000	565593740	5010	5010	5010	5010	0
121	20231226	174900	565593740	5010	5010	5010	5010	0
122	20231226	174800	565593740	5010	5010	5010	5010	5258
123	20231226	174700	565593740	5010	5010	5010	5010	0
124	20231226	174600	565593740	5010	5010	5010	5010	0
125	20231226	174500	565593740	5010	5010	5010	5010	0
126	20231226	174400	565593740	5010	5010	5010	5010	0
127	20231226	174300	565593740	5010	5010	5010	5010	0
128	20231226	174200	565593740	5010	5010	5010	5010	0
129	20231226	174100	565593740	5010	5010	5010	5010	0
130	20231226	174000	565593740	5010	5010	5010	5010	0
131	20231226	173900	565593740	5010	5010	5010	5010	0
132	20231226	173800	565593740	5010	5010	5010	5010	0
133	20231226	173700	565593740	5010	5010	5010	5010	0
134	20231226	173600	565593740	5010	5010	5010	5010	0
135	20231226	173500	565593740	5010	5010	5010	5010	0
136	20231226	173400	565593740	5010	5010	5010	5010	0
137	20231226	173300	565593740	5010	5010	5010	5010	0
138	20231226	173200	565593740	5010	5010	5010	5010	0
139	20231226	173100	565593740	5010	5010	5010	5010	0
140	20231226	173000	565593740	5010	5010	5010	5010	0
141	20231226	172900	565593740	5010	5010	5010	5010	0
142	20231226	172800	565593740	5010	5010	5010	5010	0
143	20231226	172700	565593740	5010	5010	5010	5010	0
144	20231226	172600	565593740	5010	5010	5010	5010	0
145	20231226	172500	565593740	5010	5010	5010	5010	0
146	20231226	172400	565593740	5010	5010	5010	5010	0
147	20231226	172300	565593740	5010	5010	5010	5010	0
148	20231226	172200	565593740	5010	5010	5010	5010	0
149	20231226	172100	565593740	5010	5010	5010	5010	0
150	20231226	172000	565593740	5010	5010	5010	5010	0
151	20231226	171900	565593740	5010	5010	5010	5010	0
152	20231226	171800	565593740	5010	5010	5010	5010	5258
153	20231226	171700	565593740	5010	5010	5010	5010	0
154	20231226	171600	565593740	5010	5010	5010	5010	0
155	20231226	171500	565593740	5010	5010	5010	5010	0
156	20231226	171400	565593740	5010	5010	5010	5010	0
157	20231226	171300	565593740	5010	5010	5010	5010	0
158	20231226	171200	565593740	5010	5010	5010	5010	0
159	20231226	171100	565593740	5010	5010	5010	5010	0
160	20231226	171000	565593740	5010	5010	5010	5010	0
161	20231226	170900	565593740	5010	5010	5010	5010	0
162	20231226	170800	565593740	5010	5010	5010	5010	0
163	20231226	170700	565593740	5010	5010	5010	5010	0
164	20231226	170600	565593740	5010	5010	5010	5010	0
165	20231226	170500	565593740	5010	5010	5010	5010	0
166	20231226	170400	565593740	5010	5010	5010	5010	0
167	20231226	170300	565593740	5010	5010	5010	5010	0
168	20231226	170200	565593740	5010	5010	5010	5010	0
169	20231226	170100	565593740	5010	5010	5010	5010	0
170	20231226	170000	565593740	5010	5010	5010	5010	0
171	20231226	165900	565593740	5010	5010	5010	5010	0
172	20231226	165800	565593740	5010	5010	5010	5010	0
173	20231226	165700	565593740	5010	5010	5010	5010	0
174	20231226	165600	565593740	5010	5010	5010	5010	0
175	20231226	165500	565593740	5010	5010	5010	5010	0
176	20231226	165400	565593740	5010	5010	5010	5010	0
177	20231226	165300	565593740	5010	5010	5010	5010	0
178	20231226	165200	565593740	5010	5010	5010	5010	0
179	20231226	165100	565593740	5010	5010	5010	5010	0
180	20231226	165000	565593740	5010	5010	5010	5010	0
181	20231226	164900	565593740	5010	5010	5010	5010	0
182	20231226	164800	565593740	5010	5010	5010	5010	5258
183	20231226	164700	565593740	5010	5010	5010	5010	0
184	20231226	164600	565593740	5010	5010	5010	5010	0
185	20231226	164500	565593740	5010	5010	5010	5010	0
186	20231226	164400	565593740	5010	5010	5010	5010	0
187	20231226	164300	565593740	5010	5010	5010	5010	0
188	20231226	164200	565593740	5010	5010	5010	5010	0
189	20231226	164100	565593740	5010	5010	5010	5010	0
190	20231226	164000	565593740	5010	5010	5010	5010	0
191	20231226	163900	565593740	5010	5010	5010	5010	0
192	20231226	163800	565593740	5010	5010	5010	5010	0
193	20231226	163700	565593740	5010	5010	5010	5010	0
194	20231226	163600	565593740	5010	5010	5010	5010	0
195	20231226	163500	565593740	5010	5010	5010	5010	0
196	20231226	163400	565593740	5010	5010	5010	5010	0
197	20231226	163300	565593740	5010	5010	5010	5010	0
198	20231226	163200	565593740	5010	5010	5010	5010	0
199	20231226	163100	565593740	5010	5010	5010	5010	0
200	20231226	163000	565593740	5010	5010	5010	5010	0
201	20231226	162900	565593740	5010	5010	5010	5010	0
202	20231226	162800	565593740	5010	5010	5010	5010	0
203	20231226	162700	565593740	5010	5010	5010	5010	0
204	20231226	162600	565593740	5010	5010	5010	5010	0
205	20231226	162500	565593740	5010	5010	5010	5010	0
206	20231226	162400	565593740	5010	5010	5010	5010	0
207	20231226	162300	565593740	5010	5010	5010	5010	0
208	20231226	162200	565593740	5010	5010	5010	5010	0
209	20231226	162100	565593740	5010	5010	5010	5010	0
210	20231226	162000	565593740	5010	5010	5010	5010	0
211	20231226	161900	565593740	5010	5010	5010	5010	0
212	20231226	161800	565593740	5010	5010	5010	5010	5258
213	20231226	161700	565593740	5010	5010	5010	5010	0
214	20231226	161600	565593740	5010	5010	5010	5010	0
215	20231226	161500	565593740	5010	5010	5010	5010	0
216	20231226	161400	565593740	5010	5010	5010	5010	0
217	20231226	161300	565593740	5010	5010	5010	5010	0
218	20231226	161200	565593740	5010	5010	5010	5010	0
219	20231226	161100	565593740	5010	5010	5010	5010	0
220	20231226	161000	565593740	5010	5010	5010	5010	0
221	20231226	160900	565593740	5010	5010	5010	5010	0
222	20231226	160800	565593740	5010	5010	5010	5010	0
223	20231226	160700	565593740	5010	5010	5010	5010	0
224	20231226	160600	565593740	5010	5010	5010	5010	0
225	20231226	160500	565593740	5010	5010	5010	5010	0
226	20231226	160400	565593740	5010	5010	5010	5010	0
227	20231226	160300	565593740	5010	5010	5010	5010	0
228	20231226	160200	565593740	5010	5010	5010	5010	0
229	20231226	160100	565593740	5010	5010	5010	5010	0
230	20231226	160000	565593740	5010	5010	5010	5010	0
231	20231226	155900	565593740	5010	5010	5010	5010	0
232	20231226	155800	565593740	5010	5010	5010	5010	0
233	20231226	155700	565593740	5010	5010	5010	5010	0
234	20231226	155600	565593740	5010	5010	5010	5010	0
235	20231226	155500	565593740	5010	5010	5010	5010	0
236	20231226	155400	565593740	5010	5010	5010	5010	0
237	20231226	155300	565593740	5010	5010	5010	5010	0
238	20231226	155200	565593740	5010	5010	5010	5010	0
239	20231226	155100	565593740	5010	5010	5010	5010	0
240	20231226	155000	565593740	5010	5010	5010	5010	0
241	20231226	154900	565593740	5010	5010	5010	5010	0
242	20231226	154800	565593740	5010	5010	5010	5010	5258
243	20231226	154700	565593740	5010	5010	5010	5010	0
244	20231226	154600	565593740	5010	5010	5010	5010	0
245	20231226	154500	565593740	5010	5010	5010	5010	0
246	20231226	154400	565593740	5010	5010	5010	5010	0
247	20231226	154300	565593740	5010	5010	5010	5010	0
248	20231226	154200	565593740	5010	5010	5010	5010	0
249	20231226	154100	565593740	5010	5010	5010	5010	0
250	20231226	154000	565593740	5010	5010	5010	5010	0
251	20231226	153900	565593740	5010	5010	5010	5010	0
252	20231226	153800	565593740	5010	5010	5010	5010	0
253	20231226	153700	565593740	5010	5010	5010	5010	0
254	20231226	153600	565593740	5010	5010	5010	5010	0
255	20231226	153500	565593740	5010	5010	5010	5010	0
256	20231226	153400	565593740	5010	5010	5010	5010	0
257	20231226	153300	565593740	5010	5010	5010	5010	0
258	20231226	153200	565593740	5010	5010	5010	5010	0
259	20231226	153100	565593740	5010	5010	5010	5010	0
260	20231226	153000	565593740	5010	5010	5010	5010	5258
261	20231226	152900	539251160	5070	5070	5070	5070	0
262	20231226	152800	539251160	5070	5070	5070	5070	0
263	20231226	152700	539251160	5070	5070	5070	5070	0
264	20231226	152600	539251160	5070	5070	5070	5070	0
265	20231226	152500	539251160	5070	5070	5070	5070	0
266	20231226	152400	539251160	5070	5070	5070	5070	0
267	20231226	152300	539251160	5070	5070	5070	5070	0
268	20231226	152200	539251160	5070	5070	5070	5070	0
269	20231226	152100	539251160	5070	5070	5070	5070	0
270	20231226	152000	539251160	5070	5070	5070	5070	0
271	20231226	151900	539251160	5070	5020	5070	5020	795
272	20231226	151800	535232230	5020	5030	5030	5020	511
273	20231226	151700	532666960	5020	5030	5030	5020	1271
274	20231226	151600	526286170	5020	5020	5020	5020	1
275	20231226	151500	526281150	5010	5010	5010	5010	8761
276	20231226	151400	482388540	5010	5020	5020	5010	3623
277	20231226	151300	464206080	5030	5040	5040	5030	1100
278	20231226	151200	458672330	5040	5040	5040	5040	0
279	20231226	151100	458672330	5040	5040	5040	5040	377
280	20231226	151000	456772250	5040	5040	5040	5040	121
281	20231226	150900	456162410	5040	5040	5040	5040	0
282	20231226	150800	456162410	5040	5040	5040	5040	60
283	20231226	150700	455860010	5050	5050	5050	5050	59
284	20231226	150600	455562060	5050	5050	5050	5050	100
285	20231226	150500	455057060	5040	5040	5040	5040	189
286	20231226	150400	454104500	5050	5050	5050	5050	308
287	20231226	150300	452549100	5050	5050	5050	5050	121
288	20231226	150200	451938050	5050	5050	5050	5040	109
289	20231226	150100	451387650	5050	5040	5050	5040	194
290	20231226	150000	450409790	5040	5040	5040	5040	1388
291	20231226	145900	443414270	5040	5030	5040	5030	105
292	20231226	145800	442886070	5030	5030	5030	5030	8
293	20231226	145700	442845830	5030	5030	5030	5030	0
294	20231226	145600	442845830	5030	5030	5030	5030	0
295	20231226	145500	442845830	5030	5030	5030	5030	0
296	20231226	145400	442845830	5030	5040	5040	5030	18
297	20231226	145300	442755270	5040	5040	5040	5040	0
298	20231226	145200	442755270	5040	5040	5040	5040	100
299	20231226	145100	442251270	5040	5040	5040	5040	208
300	20231226	145000	441202950	5040	5040	5040	5040	120
301	20231226	144900	440598150	5050	5050	5050	5050	0
302	20231226	144800	440598150	5050	5040	5050	5040	110
303	20231226	144700	440043650	5040	5040	5040	5040	100
304	20231226	144600	439539650	5040	5040	5040	5040	864
305	20231226	144500	435185090	5040	5040	5040	5040	2
306	20231226	144400	435175010	5040	5040	5040	5040	100
307	20231226	144300	434671010	5030	5040	5040	5030	900
308	20231226	144200	430142010	5040	5040	5040	5040	0
309	20231226	144100	430142010	5040	5040	5040	5040	0
310	20231226	144000	430142010	5040	5040	5040	5040	130
311	20231226	143900	429486810	5040	5040	5050	5040	151
312	20231226	143800	428724770	5040	5040	5040	5040	60
313	20231226	143700	428422370	5040	5040	5040	5040	33
314	20231226	143600	428256050	5040	5040	5040	5040	10
315	20231226	143500	428205650	5040	5040	5040	5040	9
316	20231226	143400	428160290	5040	5040	5040	5040	957
317	20231226	143300	423337010	5040	5040	5040	5040	0
318	20231226	143200	423337010	5040	5040	5040	5040	200
319	20231226	143100	422329010	5050	5050	5050	5050	0
320	20231226	143000	422329010	5050	5050	5050	5050	1
321	20231226	142900	422323960	5040	5040	5040	5040	5
322	20231226	142800	422298760	5040	5040	5040	5040	0
323	20231226	142700	422298760	5040	5040	5040	5040	0
324	20231226	142600	422298760	5040	5040	5040	5040	0
325	20231226	142500	422298760	5040	5040	5050	5040	608
326	20231226	142400	419234340	5030	5050	5050	5030	1061
327	20231226	142300	413892900	5040	5040	5040	5040	91
328	20231226	142200	413434260	5050	5050	5050	5050	1
329	20231226	142100	413429210	5040	5040	5040	5040	52
330	20231226	142000	413167130	5030	5040	5040	5030	9
331	20231226	141900	413121820	5040	5040	5040	5040	6
332	20231226	141800	413091580	5050	5050	5050	5050	0
333	20231226	141700	413091580	5050	5050	5050	5050	0
334	20231226	141600	413091580	5050	5050	5050	5050	1
335	20231226	141500	413086530	5030	5030	5030	5030	15
336	20231226	141400	413011080	5030	5030	5030	5030	67
337	20231226	141300	412674070	5040	5040	5040	5040	213
338	20231226	141200	411600550	5050	5050	5050	5050	1
339	20231226	141100	411595500	5040	5050	5050	5040	51
340	20231226	141000	411337960	5050	5050	5050	5050	2
341	20231226	140900	411327860	5040	5040	5040	5040	0
342	20231226	140800	411327860	5040	5060	5060	5040	160
343	20231226	140700	410518460	5060	5050	5060	5050	119
344	20231226	140600	409917460	5050	5050	5050	5050	47
345	20231226	140500	409680110	5050	5050	5050	5050	0
346	20231226	140400	409680110	5050	5050	5050	5050	250
347	20231226	140300	408417610	5050	5050	5050	5050	112
348	20231226	140200	407852010	5050	5050	5050	5050	0
349	20231226	140100	407852010	5050	5050	5050	5050	5
350	20231226	140000	407826760	5050	5050	5050	5050	2
351	20231226	135900	407816660	5050	5050	5050	5050	9
352	20231226	135800	407771210	5040	5040	5040	5040	86
353	20231226	135700	407337770	5040	5040	5040	5040	698
354	20231226	135600	403819850	5040	5040	5040	5040	50
355	20231226	135500	403567850	5040	5040	5040	5040	404
356	20231226	135400	401531690	5060	5060	5060	5060	0
357	20231226	135300	401531690	5060	5060	5060	5060	0
358	20231226	135200	401531690	5060	5060	5060	5060	0
359	20231226	135100	401531690	5060	5060	5060	5060	129
360	20231226	135000	400878950	5070	5040	5070	5040	790
361	20231226	134900	396893810	5040	5040	5040	5040	26
362	20231226	134800	396762770	5070	5070	5070	5070	0
363	20231226	134700	396762770	5070	5060	5070	5060	1000
364	20231226	134600	391701460	5050	5040	5050	5040	63
365	20231226	134500	391383450	5050	5050	5050	5050	584
366	20231226	134400	388434250	5060	5060	5060	5060	4
367	20231226	134300	388414010	5060	5060	5060	5060	2
368	20231226	134200	388403890	5060	5060	5060	5060	0
369	20231226	134100	388403890	5060	5060	5060	5060	1
370	20231226	134000	388398830	5060	5060	5060	5060	0
371	20231226	133900	388398830	5060	5060	5060	5060	1
372	20231226	133800	388393770	5070	5070	5070	5070	0
373	20231226	133700	388393770	5070	5070	5070	5070	0
374	20231226	133600	388393770	5070	5070	5070	5070	0
375	20231226	133500	388393770	5070	5070	5070	5070	0
376	20231226	133400	388393770	5070	5070	5070	5070	0
377	20231226	133300	388393770	5070	5070	5070	5070	0
378	20231226	133200	388393770	5070	5070	5070	5070	0
379	20231226	133100	388393770	5070	5050	5070	5050	173
380	20231226	133000	387517660	5050	5060	5060	5050	254
381	20231226	132900	386233990	5070	5070	5070	5070	20
382	20231226	132800	386132590	5060	5060	5060	5060	0
383	20231226	132700	386132590	5060	5060	5060	5060	2
384	20231226	132600	386122470	5050	5050	5050	5050	0
385	20231226	132500	386122470	5050	5050	5050	5050	0
386	20231226	132400	386122470	5050	5050	5050	5050	0
387	20231226	132300	386122470	5050	5050	5050	5050	20
388	20231226	132200	386021470	5050	5050	5050	5050	30
389	20231226	132100	385869970	5060	5070	5070	5060	305
390	20231226	132000	384326600	5070	5070	5070	5070	6
391	20231226	131900	384296180	5070	5070	5070	5070	33
392	20231226	131800	384128870	5070	5070	5070	5070	1183
393	20231226	131700	378131060	5070	5070	5070	5070	0
394	20231226	131600	378131060	5070	5060	5070	5060	377
395	20231226	131500	376223430	5050	5050	5050	5050	10
396	20231226	131400	376172930	5050	5050	5050	5050	0
397	20231226	131300	376172930	5050	5050	5060	5050	3
398	20231226	131200	376157770	5050	5050	5050	5050	28
399	20231226	131100	376016370	5060	5060	5060	5060	22
400	20231226	131000	375905050	5060	5060	5060	5060	372
401	20231226	130900	374022730	5060	5060	5060	5060	647
402	20231226	130800	370748910	5060	5050	5060	5050	450
403	20231226	130700	368471920	5050	5060	5060	5050	158
404	20231226	130600	367672520	5050	5050	5050	5050	0
405	20231226	130500	367672520	5050	5040	5050	5040	76
406	20231226	130400	367289220	5040	5040	5040	5040	0
407	20231226	130300	367289220	5040	5040	5040	5040	0
408	20231226	130200	367289220	5040	5040	5040	5040	567
409	20231226	130100	364431540	5040	5040	5040	5040	0
410	20231226	130000	364431540	5040	5030	5040	5030	381
411	20231226	125900	362515100	5030	5030	5030	5030	24
412	20231226	125800	362394380	5040	5040	5040	5040	0
413	20231226	125700	362394380	5040	5040	5040	5040	50
414	20231226	125600	362142380	5050	5040	5050	5040	964
415	20231226	125500	357282740	5050	5040	5050	5040	291
416	20231226	125400	355815760	5060	5060	5060	5060	0
417	20231226	125300	355815760	5060	5050	5060	5050	2
418	20231226	125200	355805650	5050	5050	5050	5050	0
419	20231226	125100	355805650	5050	5050	5050	5050	1038
420	20231226	125000	350563750	5060	5060	5060	5060	1
421	20231226	124900	350558690	5050	5050	5050	5050	40
422	20231226	124800	350356690	5050	5050	5050	5050	81
423	20231226	124700	349947640	5050	5050	5050	5050	45
424	20231226	124600	349720390	5050	5050	5050	5050	11
425	20231226	124500	349664840	5050	5050	5050	5050	0
426	20231226	124400	349664840	5050	5050	5050	5050	97
427	20231226	124300	349174990	5040	5040	5040	5040	0
428	20231226	124200	349174990	5040	5040	5040	5030	22
429	20231226	124100	349064120	5040	5040	5040	5040	6
430	20231226	124000	349033880	5040	5040	5040	5040	13
431	20231226	123900	348968360	5040	5040	5040	5040	5
432	20231226	123800	348943160	5040	5040	5040	5030	52
433	20231226	123700	348681140	5040	5040	5040	5040	1
434	20231226	123600	348676100	5040	5040	5040	5040	0
435	20231226	123500	348676100	5040	5040	5040	5040	23
436	20231226	123400	348560180	5040	5040	5040	5040	0
437	20231226	123300	348560180	5040	5040	5040	5040	14
438	20231226	123200	348489620	5040	5040	5040	5040	0
439	20231226	123100	348489620	5040	5040	5040	5040	50
440	20231226	123000	348237620	5040	5040	5040	5040	0
441	20231226	122900	348237620	5040	5040	5040	5040	0
442	20231226	122800	348237620	5040	5040	5040	5040	5
443	20231226	122700	348212420	5040	5040	5040	5040	0
444	20231226	122600	348212420	5040	5040	5040	5040	20
445	20231226	122500	348111620	5040	5040	5040	5040	1
446	20231226	122400	348106580	5030	5030	5030	5030	0
447	20231226	122300	348106580	5030	5030	5030	5030	25
448	20231226	122200	347980830	5030	5030	5030	5030	115
449	20231226	122100	347402380	5030	5020	5030	5020	13
450	20231226	122000	347337010	5030	5030	5030	5030	23
451	20231226	121900	347221320	5030	5030	5030	5030	0
452	20231226	121800	347221320	5030	5030	5030	5030	0
453	20231226	121700	347221320	5030	5030	5030	5030	0
454	20231226	121600	347221320	5030	5030	5030	5030	34
455	20231226	121500	347050300	5030	5020	5030	5020	425
456	20231226	121400	344912560	5030	5030	5030	5030	0
457	20231226	121300	344912560	5030	5030	5030	5030	0
458	20231226	121200	344912560	5030	5030	5030	5030	0
459	20231226	121100	344912560	5030	5030	5030	5030	142
460	20231226	121000	344198300	5030	5030	5030	5030	50
461	20231226	120900	343946800	5030	5030	5030	5030	0
462	20231226	120800	343946800	5030	5030	5030	5030	70
463	20231226	120700	343594700	5030	5030	5030	5030	13
464	20231226	120600	343529310	5040	5030	5040	5030	208
465	20231226	120500	342481070	5030	5030	5030	5030	69
466	20231226	120400	342134000	5030	5030	5030	5030	51
467	20231226	120300	341877470	5030	5030	5030	5030	0
468	20231226	120200	341877470	5030	5030	5030	5030	62
469	20231226	120100	341565610	5020	5020	5020	5020	0
470	20231226	120000	341565610	5020	5030	5030	5020	470
471	20231226	115900	339206050	5030	5030	5030	5030	0
472	20231226	115800	339206050	5030	5030	5030	5030	47
473	20231226	115700	338969640	5030	5030	5030	5030	3
474	20231226	115600	338954550	5030	5030	5030	5030	0
475	20231226	115500	338954550	5030	5030	5030	5030	82
476	20231226	115400	338542090	5030	5040	5040	5030	5
477	20231226	115300	338516930	5040	5040	5040	5040	200
478	20231226	115200	337508930	5040	5040	5040	5040	23
479	20231226	115100	337393010	5040	5040	5040	5040	0
480	20231226	115000	337393010	5040	5040	5040	5040	50
481	20231226	114900	337141010	5040	5040	5040	5040	0
482	20231226	114800	337141010	5040	5040	5040	5040	20
483	20231226	114700	337040210	5040	5030	5040	5030	67
484	20231226	114600	336702940	5030	5030	5030	5030	0
485	20231226	114500	336702940	5030	5030	5030	5030	0
486	20231226	114400	336702940	5030	5030	5030	5030	80
487	20231226	114300	336300540	5040	5040	5040	5040	54
488	20231226	114200	336028380	5040	5040	5040	5040	30
489	20231226	114100	335877180	5040	5040	5040	5040	14
490	20231226	114000	335806620	5040	5040	5040	5040	526
491	20231226	113900	333155580	5040	5040	5040	5040	27
492	20231226	113800	333019500	5040	5040	5040	5040	0
493	20231226	113700	333019500	5040	5040	5040	5040	30
494	20231226	113600	332868300	5040	5040	5040	5040	101
495	20231226	113500	332359260	5040	5040	5040	5040	0
496	20231226	113400	332359260	5040	5030	5040	5030	28
497	20231226	113300	332218190	5040	5040	5040	5030	172
498	20231226	113200	331351320	5040	5040	5040	5040	423
499	20231226	113100	329219400	5040	5040	5040	5030	108
500	20231226	113000	328675090	5040	5040	5040	5040	0
501	20231226	112900	328675090	5040	5040	5040	5040	23
502	20231226	112800	328559170	5040	5040	5040	5040	21
503	20231226	112700	328453330	5040	5040	5040	5040	4
504	20231226	112600	328433170	5020	5020	5020	5020	0
505	20231226	112500	328433170	5020	5020	5020	5020	0
506	20231226	112400	328433170	5020	5020	5020	5020	0
507	20231226	112300	328433170	5020	5020	5020	5020	500
508	20231226	112200	325923170	5010	5010	5010	5010	0
509	20231226	112100	325923170	5010	5030	5030	5010	400
510	20231226	112000	323916930	5030	5030	5030	5030	10
511	20231226	111900	323866630	5040	5040	5040	5040	2
512	20231226	111800	323856550	5040	5040	5040	5040	1
513	20231226	111700	323851510	5030	5030	5040	5030	4
514	20231226	111600	323831380	5040	5030	5040	5030	6
515	20231226	111500	323801160	5030	5030	5030	5030	2
516	20231226	111400	323791100	5030	5040	5040	5020	1021
517	20231226	111300	318664970	5040	5040	5040	5040	33
518	20231226	111200	318498650	5040	5040	5040	5040	0
519	20231226	111100	318498650	5040	5040	5040	5040	4
520	20231226	111000	318478490	5040	5040	5040	5040	23
521	20231226	110900	318362570	5030	5030	5030	5030	1
522	20231226	110800	318357540	5050	5050	5050	5050	0
523	20231226	110700	318357540	5050	5050	5050	5050	0
524	20231226	110600	318357540	5050	5030	5050	5030	277
525	20231226	110500	316964210	5030	5030	5030	5030	0
526	20231226	110400	316964210	5030	5030	5030	5030	0
527	20231226	110300	316964210	5030	5030	5030	5030	0
528	20231226	110200	316964210	5030	5030	5030	5030	0
529	20231226	110100	316964210	5030	5030	5030	5030	109
530	20231226	110000	316415940	5020	5020	5020	5020	200
531	20231226	105900	315411940	5020	5020	5020	5020	0
532	20231226	105800	315411940	5020	5020	5020	5020	4
533	20231226	105700	315391860	5020	5020	5020	5020	1
534	20231226	105600	315386840	5030	5030	5030	5030	0
535	20231226	105500	315386840	5030	5020	5030	5020	123
536	20231226	105400	314768690	5020	5030	5030	5020	977
537	20231226	105300	309861930	5030	5030	5050	5030	147
538	20231226	105200	309119700	5030	5040	5040	5030	77
539	20231226	105100	308732120	5040	5040	5040	5040	792
540	20231226	105000	304740440	5040	5040	5040	5040	308
541	20231226	104900	303188120	5040	5030	5040	5030	1019
542	20231226	104800	298052390	5050	5050	5050	5050	0
543	20231226	104700	298052390	5050	5050	5050	5050	1000
544	20231226	104600	293002390	5050	5050	5050	5050	0
545	20231226	104500	293002390	5050	5040	5050	5040	1131
546	20231226	104400	287300640	5020	5020	5020	5020	20
547	20231226	104300	287200240	5020	5020	5020	5020	100
548	20231226	104200	286698240	5030	5030	5030	5030	162
549	20231226	104100	285883380	5030	5030	5030	5030	0
550	20231226	104000	285883380	5030	5030	5030	5030	23
551	20231226	103900	285767690	5030	5030	5030	5030	0
552	20231226	103800	285767690	5030	5030	5030	5030	25
553	20231226	103700	285641940	5040	5040	5040	5040	29
554	20231226	103600	285495780	5040	5040	5040	5040	187
555	20231226	103500	284553300	5030	5030	5030	5030	105
556	20231226	103400	284025150	5030	5030	5030	5030	752
557	20231226	103300	280242590	5040	5040	5040	5040	0
558	20231226	103200	280242590	5040	5040	5040	5030	44
559	20231226	103100	280021030	5030	5030	5030	5030	178
560	20231226	103000	279125690	5040	5040	5040	5040	4
561	20231226	102900	279105530	5030	5030	5040	5020	133
562	20231226	102800	278437310	5040	5040	5040	5040	8
563	20231226	102700	278396990	5040	5040	5040	5020	77
564	20231226	102600	278009910	5040	5040	5040	5040	3
565	20231226	102500	277994790	5040	5040	5040	5040	43
566	20231226	102400	277778070	5010	5010	5010	5010	0
567	20231226	102300	277778070	5010	5010	5010	5010	800
568	20231226	102200	273770070	5010	5030	5030	5010	56
569	20231226	102100	273488510	5030	5030	5030	5030	4
570	20231226	102000	273468390	5010	5010	5010	5010	0
571	20231226	101900	273468390	5010	5010	5010	5010	800
572	20231226	101800	269460390	5010	5020	5020	5010	394
573	20231226	101700	267486330	5020	5020	5020	5020	16
574	20231226	101600	267406010	5010	5020	5020	5010	400
575	20231226	101500	265400160	5020	5020	5020	5020	115
576	20231226	101400	264822860	5020	5030	5030	5020	74
577	20231226	101300	264450860	5030	5040	5040	5030	21
578	20231226	101200	264345030	5040	5040	5040	5040	42
579	20231226	101100	264133350	5020	5020	5020	5020	7
580	20231226	101000	264098210	5020	5010	5020	5010	126
581	20231226	100900	263465700	5020	5020	5020	5010	429
582	20231226	100800	261316120	5020	5020	5020	5010	383
583	20231226	100700	259395670	5040	5040	5040	5040	50
584	20231226	100600	259143670	5040	5040	5040	5040	10
585	20231226	100500	259093270	5040	5040	5040	5040	14
586	20231226	100400	259022710	5040	5040	5040	5040	0
587	20231226	100300	259022710	5040	5020	5040	5020	13
588	20231226	100200	258957340	5030	5020	5030	5020	22
589	20231226	100100	258846700	5020	5050	5050	5020	41
590	20231226	100000	258640410	5030	5020	5030	5020	33
591	20231226	095900	258474550	5020	5020	5020	5020	2
592	20231226	095800	258464510	5020	5020	5020	5020	320
593	20231226	095700	256858110	5000	5030	5030	5000	6630
594	20231226	095600	223680970	5030	5030	5030	5020	1415
595	20231226	095500	216565020	5030	5030	5030	5030	339
596	20231226	095400	214859850	5050	5070	5070	5040	445
597	20231226	095300	212616010	5040	5040	5040	5040	861
598	20231226	095200	208276570	5040	5040	5040	5040	81
599	20231226	095100	207868330	5030	5030	5030	5030	5
600	20231226	095000	207843180	5030	5030	5030	5030	1
601	20231226	094900	207838150	5030	5050	5050	5030	141
602	20231226	094800	207126140	5050	5050	5050	5050	2
603	20231226	094700	207116040	5050	5050	5050	5050	3
604	20231226	094600	207100890	5050	5050	5050	5050	282
605	20231226	094500	205676790	5050	5040	5050	5040	86
606	20231226	094400	205243140	5040	5040	5040	5040	5
607	20231226	094300	205217940	5040	5040	5040	5040	2
608	20231226	094200	205207860	5040	5050	5050	5040	3
609	20231226	094100	205192720	5050	5030	5050	5020	258
610	20231226	094000	203896240	5030	5030	5030	5030	22
611	20231226	093900	203785580	5010	5020	5020	5010	1321
612	20231226	093800	197165820	5020	5020	5020	5020	955
613	20231226	093700	192371720	5030	5030	5030	5030	220
614	20231226	093600	191265120	5020	5020	5020	5020	110
615	20231226	093500	190712920	5020	5020	5020	5020	152
616	20231226	093400	189949880	5020	5020	5020	5010	1235
617	20231226	093300	183755140	5030	5020	5030	5020	1868
618	20231226	093200	174375810	5030	5040	5040	5030	28
619	20231226	093100	174234890	5030	5030	5030	5030	0
620	20231226	093000	174234890	5030	5040	5040	5030	497
621	20231226	092900	171734270	5030	5030	5030	5030	207
622	20231226	092800	170693060	5030	5040	5040	5030	29
623	20231226	092700	170547080	5050	5050	5050	5040	87
624	20231226	092600	170108190	5050	5050	5050	5050	1
625	20231226	092500	170103140	5060	5040	5060	5040	15
626	20231226	092400	170027410	5040	5020	5040	5020	42
627	20231226	092300	169815750	5020	5030	5050	5020	510
628	20231226	092200	167251440	5030	5030	5030	5020	515
629	20231226	092100	164665740	5060	5030	5060	5020	925
630	20231226	092000	160017530	5080	5030	5080	5030	811
631	20231226	091900	155938150	5030	5040	5040	5030	318
632	20231226	091800	154336560	5050	5080	5080	5050	114
633	20231226	091700	153760730	5090	5060	5090	5060	1260
634	20231226	091600	147353150	5060	5060	5060	5060	6
635	20231226	091500	147322790	5040	5040	5040	5040	590
636	20231226	091400	144349190	5040	5080	5080	5040	2897
637	20231226	091300	129665110	5080	5080	5080	5080	4
638	20231226	091200	129644790	5080	5070	5080	5070	5883
639	20231226	091100	99814670	5060	5070	5070	5060	688
640	20231226	091000	96332540	5070	5070	5070	5070	13
641	20231226	090900	96266630	5070	5080	5080	5060	725
642	20231226	090800	92591490	5080	5080	5080	5060	26
643	20231226	090700	92459610	5080	5080	5080	5060	2848
644	20231226	090600	78007710	5080	5100	5100	5080	2580
645	20231226	090500	64890940	5100	5120	5120	5100	2099
646	20231226	090400	54174980	5120	5120	5120	5120	2976
647	20231226	090300	38937860	5120	5120	5120	5120	417
648	20231226	090200	36802820	5120	5120	5120	5120	558
649	20231226	090100	33945860	5120	5150	5150	5120	2613
650	20231226	090000	20525920	5150	5130	5160	5130	3858