KissMeData/040160/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	192100	202214300	5880	5880	5880	5880	1562
3	20231226	192000	202214300	5880	5880	5880	5880	0
4	20231226	191900	202214300	5880	5880	5880	5880	0
5	20231226	191800	202214300	5880	5880	5880	5880	0
6	20231226	191700	202214300	5880	5880	5880	5880	0
7	20231226	191600	202214300	5880	5880	5880	5880	0
8	20231226	191500	202214300	5880	5880	5880	5880	0
9	20231226	191400	202214300	5880	5880	5880	5880	0
10	20231226	191300	202214300	5880	5880	5880	5880	0
11	20231226	191200	202214300	5880	5880	5880	5880	0
12	20231226	191100	202214300	5880	5880	5880	5880	0
13	20231226	191000	202214300	5880	5880	5880	5880	0
14	20231226	190900	202214300	5880	5880	5880	5880	0
15	20231226	190800	202214300	5880	5880	5880	5880	0
16	20231226	190700	202214300	5880	5880	5880	5880	0
17	20231226	190600	202214300	5880	5880	5880	5880	0
18	20231226	190500	202214300	5880	5880	5880	5880	0
19	20231226	190400	202214300	5880	5880	5880	5880	0
20	20231226	190300	202214300	5880	5880	5880	5880	0
21	20231226	190200	202214300	5880	5880	5880	5880	0
22	20231226	190100	202214300	5880	5880	5880	5880	0
23	20231226	190000	202214300	5880	5880	5880	5880	0
24	20231226	185900	202214300	5880	5880	5880	5880	0
25	20231226	185800	202214300	5880	5880	5880	5880	0
26	20231226	185700	202214300	5880	5880	5880	5880	0
27	20231226	185600	202214300	5880	5880	5880	5880	0
28	20231226	185500	202214300	5880	5880	5880	5880	0
29	20231226	185400	202214300	5880	5880	5880	5880	0
30	20231226	185300	202214300	5880	5880	5880	5880	0
31	20231226	185200	202214300	5880	5880	5880	5880	0
32	20231226	185100	202214300	5880	5880	5880	5880	1562
33	20231226	185000	202214300	5880	5880	5880	5880	0
34	20231226	184900	202214300	5880	5880	5880	5880	0
35	20231226	184800	202214300	5880	5880	5880	5880	0
36	20231226	184700	202214300	5880	5880	5880	5880	0
37	20231226	184600	202214300	5880	5880	5880	5880	0
38	20231226	184500	202214300	5880	5880	5880	5880	0
39	20231226	184400	202214300	5880	5880	5880	5880	0
40	20231226	184300	202214300	5880	5880	5880	5880	0
41	20231226	184200	202214300	5880	5880	5880	5880	0
42	20231226	184100	202214300	5880	5880	5880	5880	0
43	20231226	184000	202214300	5880	5880	5880	5880	0
44	20231226	183900	202214300	5880	5880	5880	5880	0
45	20231226	183800	202214300	5880	5880	5880	5880	0
46	20231226	183700	202214300	5880	5880	5880	5880	0
47	20231226	183600	202214300	5880	5880	5880	5880	0
48	20231226	183500	202214300	5880	5880	5880	5880	0
49	20231226	183400	202214300	5880	5880	5880	5880	0
50	20231226	183300	202214300	5880	5880	5880	5880	0
51	20231226	183200	202214300	5880	5880	5880	5880	0
52	20231226	183100	202214300	5880	5880	5880	5880	0
53	20231226	183000	202214300	5880	5880	5880	5880	0
54	20231226	182900	202214300	5880	5880	5880	5880	0
55	20231226	182800	202214300	5880	5880	5880	5880	0
56	20231226	182700	202214300	5880	5880	5880	5880	0
57	20231226	182600	202214300	5880	5880	5880	5880	0
58	20231226	182500	202214300	5880	5880	5880	5880	0
59	20231226	182400	202214300	5880	5880	5880	5880	0
60	20231226	182300	202214300	5880	5880	5880	5880	0
61	20231226	182200	202214300	5880	5880	5880	5880	0
62	20231226	182100	202214300	5880	5880	5880	5880	1562
63	20231226	182000	202214300	5880	5880	5880	5880	0
64	20231226	181900	202214300	5880	5880	5880	5880	0
65	20231226	181800	202214300	5880	5880	5880	5880	0
66	20231226	181700	202214300	5880	5880	5880	5880	0
67	20231226	181600	202214300	5880	5880	5880	5880	0
68	20231226	181500	202214300	5880	5880	5880	5880	0
69	20231226	181400	202214300	5880	5880	5880	5880	0
70	20231226	181300	202214300	5880	5880	5880	5880	0
71	20231226	181200	202214300	5880	5880	5880	5880	0
72	20231226	181100	202214300	5880	5880	5880	5880	0
73	20231226	181000	202214300	5880	5880	5880	5880	0
74	20231226	180900	202214300	5880	5880	5880	5880	0
75	20231226	180800	202214300	5880	5880	5880	5880	0
76	20231226	180700	202214300	5880	5880	5880	5880	0
77	20231226	180600	202214300	5880	5880	5880	5880	0
78	20231226	180500	202214300	5880	5880	5880	5880	0
79	20231226	180400	202214300	5880	5880	5880	5880	0
80	20231226	180300	202214300	5880	5880	5880	5880	0
81	20231226	180200	202214300	5880	5880	5880	5880	0
82	20231226	180100	202214300	5880	5880	5880	5880	0
83	20231226	180000	202214300	5880	5880	5880	5880	0
84	20231226	175900	202214300	5880	5880	5880	5880	0
85	20231226	175800	202214300	5880	5880	5880	5880	0
86	20231226	175700	202214300	5880	5880	5880	5880	0
87	20231226	175600	202214300	5880	5880	5880	5880	0
88	20231226	175500	202214300	5880	5880	5880	5880	0
89	20231226	175400	202214300	5880	5880	5880	5880	0
90	20231226	175300	202214300	5880	5880	5880	5880	0
91	20231226	175200	202214300	5880	5880	5880	5880	0
92	20231226	175100	202214300	5880	5880	5880	5880	1562
93	20231226	175000	202214300	5880	5880	5880	5880	0
94	20231226	174900	202214300	5880	5880	5880	5880	0
95	20231226	174800	202214300	5880	5880	5880	5880	0
96	20231226	174700	202214300	5880	5880	5880	5880	0
97	20231226	174600	202214300	5880	5880	5880	5880	0
98	20231226	174500	202214300	5880	5880	5880	5880	0
99	20231226	174400	202214300	5880	5880	5880	5880	0
100	20231226	174300	202214300	5880	5880	5880	5880	0
101	20231226	174200	202214300	5880	5880	5880	5880	0
102	20231226	174100	202214300	5880	5880	5880	5880	0
103	20231226	174000	202214300	5880	5880	5880	5880	0
104	20231226	173900	202214300	5880	5880	5880	5880	0
105	20231226	173800	202214300	5880	5880	5880	5880	0
106	20231226	173700	202214300	5880	5880	5880	5880	0
107	20231226	173600	202214300	5880	5880	5880	5880	0
108	20231226	173500	202214300	5880	5880	5880	5880	0
109	20231226	173400	202214300	5880	5880	5880	5880	0
110	20231226	173300	202214300	5880	5880	5880	5880	0
111	20231226	173200	202214300	5880	5880	5880	5880	0
112	20231226	173100	202214300	5880	5880	5880	5880	0
113	20231226	173000	202214300	5880	5880	5880	5880	0
114	20231226	172900	202214300	5880	5880	5880	5880	0
115	20231226	172800	202214300	5880	5880	5880	5880	0
116	20231226	172700	202214300	5880	5880	5880	5880	0
117	20231226	172600	202214300	5880	5880	5880	5880	0
118	20231226	172500	202214300	5880	5880	5880	5880	0
119	20231226	172400	202214300	5880	5880	5880	5880	0
120	20231226	172300	202214300	5880	5880	5880	5880	0
121	20231226	172200	202214300	5880	5880	5880	5880	0
122	20231226	172100	202214300	5880	5880	5880	5880	1562
123	20231226	172000	202214300	5880	5880	5880	5880	0
124	20231226	171900	202214300	5880	5880	5880	5880	0
125	20231226	171800	202214300	5880	5880	5880	5880	0
126	20231226	171700	202214300	5880	5880	5880	5880	0
127	20231226	171600	202214300	5880	5880	5880	5880	0
128	20231226	171500	202214300	5880	5880	5880	5880	0
129	20231226	171400	202214300	5880	5880	5880	5880	0
130	20231226	171300	202214300	5880	5880	5880	5880	0
131	20231226	171200	202214300	5880	5880	5880	5880	0
132	20231226	171100	202214300	5880	5880	5880	5880	0
133	20231226	171000	202214300	5880	5880	5880	5880	0
134	20231226	170900	202214300	5880	5880	5880	5880	0
135	20231226	170800	202214300	5880	5880	5880	5880	0
136	20231226	170700	202214300	5880	5880	5880	5880	0
137	20231226	170600	202214300	5880	5880	5880	5880	0
138	20231226	170500	202214300	5880	5880	5880	5880	0
139	20231226	170400	202214300	5880	5880	5880	5880	0
140	20231226	170300	202214300	5880	5880	5880	5880	0
141	20231226	170200	202214300	5880	5880	5880	5880	0
142	20231226	170100	202214300	5880	5880	5880	5880	0
143	20231226	170000	202214300	5880	5880	5880	5880	0
144	20231226	165900	202214300	5880	5880	5880	5880	0
145	20231226	165800	202214300	5880	5880	5880	5880	0
146	20231226	165700	202214300	5880	5880	5880	5880	0
147	20231226	165600	202214300	5880	5880	5880	5880	0
148	20231226	165500	202214300	5880	5880	5880	5880	0
149	20231226	165400	202214300	5880	5880	5880	5880	0
150	20231226	165300	202214300	5880	5880	5880	5880	0
151	20231226	165200	202214300	5880	5880	5880	5880	0
152	20231226	165100	202214300	5880	5880	5880	5880	1562
153	20231226	165000	202214300	5880	5880	5880	5880	0
154	20231226	164900	202214300	5880	5880	5880	5880	0
155	20231226	164800	202214300	5880	5880	5880	5880	0
156	20231226	164700	202214300	5880	5880	5880	5880	0
157	20231226	164600	202214300	5880	5880	5880	5880	0
158	20231226	164500	202214300	5880	5880	5880	5880	0
159	20231226	164400	202214300	5880	5880	5880	5880	0
160	20231226	164300	202214300	5880	5880	5880	5880	0
161	20231226	164200	202214300	5880	5880	5880	5880	0
162	20231226	164100	202214300	5880	5880	5880	5880	0
163	20231226	164000	202214300	5880	5880	5880	5880	0
164	20231226	163900	202214300	5880	5880	5880	5880	0
165	20231226	163800	202214300	5880	5880	5880	5880	0
166	20231226	163700	202214300	5880	5880	5880	5880	0
167	20231226	163600	202214300	5880	5880	5880	5880	0
168	20231226	163500	202214300	5880	5880	5880	5880	0
169	20231226	163400	202214300	5880	5880	5880	5880	0
170	20231226	163300	202214300	5880	5880	5880	5880	0
171	20231226	163200	202214300	5880	5880	5880	5880	0
172	20231226	163100	202214300	5880	5880	5880	5880	0
173	20231226	163000	202214300	5880	5880	5880	5880	0
174	20231226	162900	202214300	5880	5880	5880	5880	0
175	20231226	162800	202214300	5880	5880	5880	5880	0
176	20231226	162700	202214300	5880	5880	5880	5880	0
177	20231226	162600	202214300	5880	5880	5880	5880	0
178	20231226	162500	202214300	5880	5880	5880	5880	0
179	20231226	162400	202214300	5880	5880	5880	5880	0
180	20231226	162300	202214300	5880	5880	5880	5880	0
181	20231226	162200	202214300	5880	5880	5880	5880	0
182	20231226	162100	202214300	5880	5880	5880	5880	1562
183	20231226	162000	202214300	5880	5880	5880	5880	0
184	20231226	161900	202214300	5880	5880	5880	5880	0
185	20231226	161800	202214300	5880	5880	5880	5880	0
186	20231226	161700	202214300	5880	5880	5880	5880	0
187	20231226	161600	202214300	5880	5880	5880	5880	0
188	20231226	161500	202214300	5880	5880	5880	5880	0
189	20231226	161400	202214300	5880	5880	5880	5880	0
190	20231226	161300	202214300	5880	5880	5880	5880	0
191	20231226	161200	202214300	5880	5880	5880	5880	0
192	20231226	161100	202214300	5880	5880	5880	5880	0
193	20231226	161000	202214300	5880	5880	5880	5880	0
194	20231226	160900	202214300	5880	5880	5880	5880	0
195	20231226	160800	202214300	5880	5880	5880	5880	0
196	20231226	160700	202214300	5880	5880	5880	5880	0
197	20231226	160600	202214300	5880	5880	5880	5880	0
198	20231226	160500	202214300	5880	5880	5880	5880	0
199	20231226	160400	202214300	5880	5880	5880	5880	0
200	20231226	160300	202214300	5880	5880	5880	5880	0
201	20231226	160200	202214300	5880	5880	5880	5880	0
202	20231226	160100	202214300	5880	5880	5880	5880	0
203	20231226	160000	202214300	5880	5880	5880	5880	0
204	20231226	155900	202214300	5880	5880	5880	5880	0
205	20231226	155800	202214300	5880	5880	5880	5880	0
206	20231226	155700	202214300	5880	5880	5880	5880	0
207	20231226	155600	202214300	5880	5880	5880	5880	0
208	20231226	155500	202214300	5880	5880	5880	5880	0
209	20231226	155400	202214300	5880	5880	5880	5880	0
210	20231226	155300	202214300	5880	5880	5880	5880	0
211	20231226	155200	202214300	5880	5880	5880	5880	0
212	20231226	155100	202214300	5880	5880	5880	5880	1562
213	20231226	155000	202214300	5880	5880	5880	5880	0
214	20231226	154900	202214300	5880	5880	5880	5880	0
215	20231226	154800	202214300	5880	5880	5880	5880	0
216	20231226	154700	202214300	5880	5880	5880	5880	0
217	20231226	154600	202214300	5880	5880	5880	5880	0
218	20231226	154500	202214300	5880	5880	5880	5880	0
219	20231226	154400	202214300	5880	5880	5880	5880	0
220	20231226	154300	202214300	5880	5880	5880	5880	0
221	20231226	154200	202214300	5880	5880	5880	5880	0
222	20231226	154100	202214300	5880	5880	5880	5880	0
223	20231226	154000	202214300	5880	5880	5880	5880	0
224	20231226	153900	202214300	5880	5880	5880	5880	0
225	20231226	153800	202214300	5880	5880	5880	5880	0
226	20231226	153700	202214300	5880	5880	5880	5880	0
227	20231226	153600	202214300	5880	5880	5880	5880	0
228	20231226	153500	202214300	5880	5880	5880	5880	0
229	20231226	153400	202214300	5880	5880	5880	5880	0
230	20231226	153300	202214300	5880	5880	5880	5880	0
231	20231226	153200	202214300	5880	5880	5880	5880	0
232	20231226	153100	202214300	5880	5880	5880	5880	0
233	20231226	153000	202214300	5880	5880	5880	5880	1562
234	20231226	152900	193029740	5850	5850	5850	5850	0
235	20231226	152800	193029740	5850	5850	5850	5850	0
236	20231226	152700	193029740	5850	5850	5850	5850	0
237	20231226	152600	193029740	5850	5850	5850	5850	0
238	20231226	152500	193029740	5850	5850	5850	5850	0
239	20231226	152400	193029740	5850	5850	5850	5850	0
240	20231226	152300	193029740	5850	5850	5850	5850	0
241	20231226	152200	193029740	5850	5850	5850	5850	0
242	20231226	152100	193029740	5850	5850	5850	5850	0
243	20231226	152000	193029740	5850	5850	5850	5850	0
244	20231226	151900	193029740	5850	5850	5850	5850	32
245	20231226	151800	192842540	5850	5890	5890	5850	112
246	20231226	151700	192183340	5900	5900	5900	5900	0
247	20231226	151600	192183340	5900	5900	5900	5900	0
248	20231226	151500	192183340	5900	5870	5900	5870	191
249	20231226	151400	191062140	5870	5870	5870	5870	0
250	20231226	151300	191062140	5870	5870	5870	5870	0
251	20231226	151200	191062140	5870	5860	5870	5860	3
252	20231226	151100	191044550	5850	5850	5850	5850	0
253	20231226	151000	191044550	5850	5850	5850	5850	140
254	20231226	150900	190225550	5850	5870	5870	5850	3065
255	20231226	150800	172244300	5880	5880	5880	5880	0
256	20231226	150700	172244300	5880	5880	5880	5880	578
257	20231226	150600	168845660	5880	5880	5880	5880	0
258	20231226	150500	168845660	5880	5880	5880	5880	0
259	20231226	150400	168845660	5880	5880	5880	5880	0
260	20231226	150300	168845660	5880	5880	5880	5880	0
261	20231226	150200	168845660	5880	5880	5880	5880	0
262	20231226	150100	168845660	5880	5880	5880	5880	0
263	20231226	150000	168845660	5880	5890	5890	5880	194
264	20231226	145900	167704920	5870	5870	5870	5870	0
265	20231226	145800	167704920	5870	5870	5870	5870	0
266	20231226	145700	167704920	5870	5870	5870	5870	0
267	20231226	145600	167704920	5870	5870	5870	5870	0
268	20231226	145500	167704920	5870	5870	5870	5870	0
269	20231226	145400	167704920	5870	5870	5870	5870	0
270	20231226	145300	167704920	5870	5870	5870	5870	0
271	20231226	145200	167704920	5870	5870	5870	5870	0
272	20231226	145100	167704920	5870	5870	5870	5870	0
273	20231226	145000	167704920	5870	5870	5870	5870	0
274	20231226	144900	167704920	5870	5870	5870	5870	0
275	20231226	144800	167704920	5870	5870	5870	5870	0
276	20231226	144700	167704920	5870	5870	5870	5870	0
277	20231226	144600	167704920	5870	5870	5870	5870	220
278	20231226	144500	166413520	5870	5870	5870	5870	0
279	20231226	144400	166413520	5870	5870	5870	5870	0
280	20231226	144300	166413520	5870	5870	5870	5870	0
281	20231226	144200	166413520	5870	5870	5870	5870	0
282	20231226	144100	166413520	5870	5870	5870	5870	90
283	20231226	144000	165885220	5870	5870	5870	5870	0
284	20231226	143900	165885220	5870	5880	5880	5870	64
285	20231226	143800	165509500	5880	5880	5880	5880	21
286	20231226	143700	165386020	5880	5880	5880	5880	0
287	20231226	143600	165386020	5880	5890	5890	5880	279
288	20231226	143500	163745330	5880	5880	5880	5880	0
289	20231226	143400	163745330	5880	5880	5880	5880	0
290	20231226	143300	163745330	5880	5880	5880	5880	0
291	20231226	143200	163745330	5880	5880	5880	5880	0
292	20231226	143100	163745330	5880	5880	5880	5880	260
293	20231226	143000	162216530	5900	5900	5900	5900	0
294	20231226	142900	162216530	5900	5880	5900	5880	3
295	20231226	142800	162198870	5900	5900	5900	5900	0
296	20231226	142700	162198870	5900	5900	5900	5900	0
297	20231226	142600	162198870	5900	5900	5900	5900	0
298	20231226	142500	162198870	5900	5900	5900	5900	16
299	20231226	142400	162104470	5880	5880	5880	5880	0
300	20231226	142300	162104470	5880	5880	5880	5880	279
301	20231226	142200	160463950	5900	5900	5900	5900	0
302	20231226	142100	160463950	5900	5890	5900	5890	55
303	20231226	142000	160139990	5890	5890	5890	5890	16
304	20231226	141900	160045750	5900	5900	5900	5900	0
305	20231226	141800	160045750	5900	5900	5900	5900	0
306	20231226	141700	160045750	5900	5900	5900	5900	0
307	20231226	141600	160045750	5900	5900	5900	5900	0
308	20231226	141500	160045750	5900	5900	5900	5900	59
309	20231226	141400	159697650	5900	5900	5900	5900	0
310	20231226	141300	159697650	5900	5900	5900	5900	0
311	20231226	141200	159697650	5900	5900	5900	5900	0
312	20231226	141100	159697650	5900	5900	5900	5900	1
313	20231226	141000	159691750	5880	5880	5880	5880	0
314	20231226	140900	159691750	5880	5880	5880	5880	0
315	20231226	140800	159691750	5880	5880	5880	5880	0
316	20231226	140700	159691750	5880	5880	5880	5880	0
317	20231226	140600	159691750	5880	5880	5880	5880	301
318	20231226	140500	157921870	5900	5900	5900	5900	0
319	20231226	140400	157921870	5900	5900	5900	5900	0
320	20231226	140300	157921870	5900	5900	5900	5900	0
321	20231226	140200	157921870	5900	5900	5900	5900	0
322	20231226	140100	157921870	5900	5900	5900	5900	23
323	20231226	140000	157786170	5900	5900	5900	5900	0
324	20231226	135900	157786170	5900	5900	5900	5900	20
325	20231226	135800	157668170	5880	5880	5880	5880	7
326	20231226	135700	157627010	5870	5870	5870	5870	0
327	20231226	135600	157627010	5870	5870	5870	5870	0
328	20231226	135500	157627010	5870	5870	5870	5870	0
329	20231226	135400	157627010	5870	5870	5870	5870	0
330	20231226	135300	157627010	5870	5870	5870	5870	0
331	20231226	135200	157627010	5870	5870	5870	5870	200
332	20231226	135100	156453010	5870	5870	5870	5870	0
333	20231226	135000	156453010	5870	5870	5870	5870	3
334	20231226	134900	156435400	5900	5900	5900	5900	545
335	20231226	134800	153219900	5900	5900	5900	5900	16
336	20231226	134700	153125500	5900	5900	5900	5900	9
337	20231226	134600	153072400	5860	5860	5860	5860	0
338	20231226	134500	153072400	5860	5870	5870	5860	2000
339	20231226	134400	141345130	5910	5910	5910	5910	0
340	20231226	134300	141345130	5910	5910	5910	5910	5
341	20231226	134200	141315580	5910	5880	5910	5880	96
342	20231226	134100	140750950	5870	5870	5870	5870	0
343	20231226	134000	140750950	5870	5870	5870	5870	0
344	20231226	133900	140750950	5870	5870	5870	5870	0
345	20231226	133800	140750950	5870	5870	5870	5870	14
346	20231226	133700	140668770	5870	5870	5870	5870	0
347	20231226	133600	140668770	5870	5870	5870	5870	0
348	20231226	133500	140668770	5870	5870	5870	5870	0
349	20231226	133400	140668770	5870	5870	5870	5870	0
350	20231226	133300	140668770	5870	5870	5870	5870	8
351	20231226	133200	140621810	5870	5870	5870	5870	40
352	20231226	133100	140387010	5870	5870	5870	5870	438
353	20231226	133000	137815950	5870	5870	5870	5870	0
354	20231226	132900	137815950	5870	5870	5870	5870	0
355	20231226	132800	137815950	5870	5870	5870	5870	0
356	20231226	132700	137815950	5870	5870	5870	5870	0
357	20231226	132600	137815950	5870	5870	5870	5870	0
358	20231226	132500	137815950	5870	5870	5870	5870	3
359	20231226	132400	137798340	5880	5880	5880	5880	6
360	20231226	132300	137763060	5880	5880	5880	5880	0
361	20231226	132200	137763060	5880	5880	5880	5880	0
362	20231226	132100	137763060	5880	5880	5880	5880	0
363	20231226	132000	137763060	5880	5880	5880	5880	0
364	20231226	131900	137763060	5880	5880	5880	5880	0
365	20231226	131800	137763060	5880	5880	5880	5880	4
366	20231226	131700	137739540	5880	5880	5880	5880	0
367	20231226	131600	137739540	5880	5880	5880	5880	0
368	20231226	131500	137739540	5880	5880	5880	5880	74
369	20231226	131400	137304420	5880	5880	5880	5880	0
370	20231226	131300	137304420	5880	5880	5880	5880	0
371	20231226	131200	137304420	5880	5880	5880	5880	0
372	20231226	131100	137304420	5880	5880	5880	5880	0
373	20231226	131000	137304420	5880	5880	5880	5880	0
374	20231226	130900	137304420	5880	5880	5880	5880	138
375	20231226	130800	136492980	5880	5880	5880	5880	0
376	20231226	130700	136492980	5880	5880	5880	5880	0
377	20231226	130600	136492980	5880	5880	5880	5880	0
378	20231226	130500	136492980	5880	5880	5880	5880	53
379	20231226	130400	136181340	5880	5880	5880	5880	0
380	20231226	130300	136181340	5880	5880	5880	5880	0
381	20231226	130200	136181340	5880	5880	5880	5880	0
382	20231226	130100	136181340	5880	5880	5880	5880	0
383	20231226	130000	136181340	5880	5880	5880	5880	13
384	20231226	125900	136104900	5910	5910	5910	5910	42
385	20231226	125800	135856680	5910	5910	5910	5910	0
386	20231226	125700	135856680	5910	5910	5910	5910	0
387	20231226	125600	135856680	5910	5910	5910	5910	69
388	20231226	125500	135448890	5910	5910	5910	5910	0
389	20231226	125400	135448890	5910	5910	5910	5910	0
390	20231226	125300	135448890	5910	5910	5910	5910	0
391	20231226	125200	135448890	5910	5910	5910	5910	0
392	20231226	125100	135448890	5910	5910	5910	5910	101
393	20231226	125000	134851980	5910	5910	5910	5910	0
394	20231226	124900	134851980	5910	5910	5910	5910	0
395	20231226	124800	134851980	5910	5910	5910	5910	0
396	20231226	124700	134851980	5910	5910	5910	5910	0
397	20231226	124600	134851980	5910	5900	5910	5900	516
398	20231226	124500	131803560	5860	5860	5860	5860	0
399	20231226	124400	131803560	5860	5860	5860	5860	138
400	20231226	124300	130994880	5860	5860	5860	5860	0
401	20231226	124200	130994880	5860	5860	5860	5860	0
402	20231226	124100	130994880	5860	5860	5860	5860	170
403	20231226	124000	129998680	5860	5860	5860	5860	0
404	20231226	123900	129998680	5860	5860	5860	5860	0
405	20231226	123800	129998680	5860	5860	5860	5860	0
406	20231226	123700	129998680	5860	5860	5860	5860	0
407	20231226	123600	129998680	5860	5860	5860	5860	0
408	20231226	123500	129998680	5860	5860	5860	5860	3
409	20231226	123400	129981100	5860	5860	5860	5860	0
410	20231226	123300	129981100	5860	5860	5860	5860	0
411	20231226	123200	129981100	5860	5860	5860	5860	0
412	20231226	123100	129981100	5860	5860	5860	5860	0
413	20231226	123000	129981100	5860	5860	5860	5860	0
414	20231226	122900	129981100	5860	5860	5860	5860	0
415	20231226	122800	129981100	5860	5860	5860	5860	0
416	20231226	122700	129981100	5860	5860	5860	5860	0
417	20231226	122600	129981100	5860	5860	5860	5860	0
418	20231226	122500	129981100	5860	5860	5860	5860	0
419	20231226	122400	129981100	5860	5860	5860	5860	0
420	20231226	122300	129981100	5860	5860	5860	5860	0
421	20231226	122200	129981100	5860	5860	5860	5860	384
422	20231226	122100	127730860	5860	5860	5860	5860	0
423	20231226	122000	127730860	5860	5860	5860	5860	0
424	20231226	121900	127730860	5860	5860	5860	5860	96
425	20231226	121800	127168300	5850	5850	5850	5850	0
426	20231226	121700	127168300	5850	5850	5850	5850	0
427	20231226	121600	127168300	5850	5850	5850	5850	0
428	20231226	121500	127168300	5850	5850	5850	5850	0
429	20231226	121400	127168300	5850	5850	5850	5850	0
430	20231226	121300	127168300	5850	5850	5850	5850	0
431	20231226	121200	127168300	5850	5850	5850	5850	5
432	20231226	121100	127139050	5850	5850	5850	5850	0
433	20231226	121000	127139050	5850	5850	5850	5850	3
434	20231226	120900	127121500	5900	5900	5900	5900	15
435	20231226	120800	127033000	5850	5850	5850	5850	0
436	20231226	120700	127033000	5850	5850	5850	5850	0
437	20231226	120600	127033000	5850	5870	5870	5850	1664
438	20231226	120500	117289800	5880	5880	5880	5880	191
439	20231226	120400	116166720	5900	5900	5900	5900	0
440	20231226	120300	116166720	5900	5900	5900	5900	85
441	20231226	120200	115665220	5870	5870	5870	5870	2
442	20231226	120100	115653480	5900	5900	5900	5900	0
443	20231226	120000	115653480	5900	5900	5900	5900	0
444	20231226	115900	115653480	5900	5900	5900	5900	0
445	20231226	115800	115653480	5900	5900	5900	5900	8
446	20231226	115700	115606280	5900	5900	5900	5900	0
447	20231226	115600	115606280	5900	5900	5900	5900	0
448	20231226	115500	115606280	5900	5900	5900	5900	0
449	20231226	115400	115606280	5900	5900	5900	5900	0
450	20231226	115300	115606280	5900	5900	5900	5900	93
451	20231226	115200	115057580	5900	5900	5900	5900	0
452	20231226	115100	115057580	5900	5900	5900	5900	0
453	20231226	115000	115057580	5900	5880	5900	5880	160
454	20231226	114900	114113740	5880	5880	5880	5880	0
455	20231226	114800	114113740	5880	5880	5880	5880	0
456	20231226	114700	114113740	5880	5880	5880	5880	0
457	20231226	114600	114113740	5880	5880	5880	5880	40
458	20231226	114500	113878540	5860	5860	5860	5860	103
459	20231226	114400	113274960	5880	5880	5880	5880	0
460	20231226	114300	113274960	5880	5880	5880	5880	0
461	20231226	114200	113274960	5880	5880	5880	5880	0
462	20231226	114100	113274960	5880	5880	5880	5880	278
463	20231226	114000	111640320	5880	5880	5880	5880	0
464	20231226	113900	111640320	5880	5880	5880	5880	0
465	20231226	113800	111640320	5880	5880	5880	5880	0
466	20231226	113700	111640320	5880	5880	5880	5880	20
467	20231226	113600	111522720	5880	5880	5880	5880	64
468	20231226	113500	111146400	5880	5880	5880	5880	0
469	20231226	113400	111146400	5880	5880	5880	5880	0
470	20231226	113300	111146400	5880	5880	5880	5880	0
471	20231226	113200	111146400	5880	5880	5880	5880	0
472	20231226	113100	111146400	5880	5880	5880	5880	0
473	20231226	113000	111146400	5880	5880	5880	5880	0
474	20231226	112900	111146400	5880	5880	5880	5880	0
475	20231226	112800	111146400	5880	5860	5880	5860	6
476	20231226	112700	111111140	5860	5860	5860	5860	67
477	20231226	112600	110718520	5860	5860	5860	5860	0
478	20231226	112500	110718520	5860	5860	5860	5860	17
479	20231226	112400	110618900	5850	5850	5850	5850	0
480	20231226	112300	110618900	5850	5850	5850	5850	0
481	20231226	112200	110618900	5850	5850	5850	5850	0
482	20231226	112100	110618900	5850	5850	5850	5850	0
483	20231226	112000	110618900	5850	5850	5850	5850	3
484	20231226	111900	110601350	5850	5860	5860	5850	286
485	20231226	111800	108925450	5880	5880	5880	5880	0
486	20231226	111700	108925450	5880	5880	5880	5880	0
487	20231226	111600	108925450	5880	5880	5880	5880	0
488	20231226	111500	108925450	5880	5870	5880	5870	2
489	20231226	111400	108913700	5880	5880	5880	5880	0
490	20231226	111300	108913700	5880	5880	5880	5880	0
491	20231226	111200	108913700	5880	5880	5880	5880	0
492	20231226	111100	108913700	5880	5880	5880	5880	0
493	20231226	111000	108913700	5880	5880	5880	5880	0
494	20231226	110900	108913700	5880	5880	5880	5880	0
495	20231226	110800	108913700	5880	5880	5880	5880	0
496	20231226	110700	108913700	5880	5880	5880	5880	0
497	20231226	110600	108913700	5880	5880	5880	5880	0
498	20231226	110500	108913700	5880	5880	5880	5880	0
499	20231226	110400	108913700	5880	5880	5880	5880	84
500	20231226	110300	108419780	5880	5880	5880	5880	20
501	20231226	110200	108302180	5860	5870	5870	5860	260
502	20231226	110100	106776610	5880	5880	5880	5880	0
503	20231226	110000	106776610	5880	5880	5880	5880	0
504	20231226	105900	106776610	5880	5880	5880	5880	0
505	20231226	105800	106776610	5880	5880	5880	5880	10
506	20231226	105700	106717810	5870	5870	5870	5870	0
507	20231226	105600	106717810	5870	5860	5870	5860	33
508	20231226	105500	106524300	5850	5850	5850	5850	3
509	20231226	105400	106506750	5870	5870	5870	5870	1
510	20231226	105300	106500880	5870	5870	5870	5870	3
511	20231226	105200	106483270	5870	5870	5870	5870	0
512	20231226	105100	106483270	5870	5870	5870	5870	1
513	20231226	105000	106477400	5840	5840	5840	5840	0
514	20231226	104900	106477400	5840	5840	5840	5840	0
515	20231226	104800	106477400	5840	5840	5840	5840	1
516	20231226	104700	106471560	5840	5840	5840	5840	17
517	20231226	104600	106372280	5890	5890	5890	5890	0
518	20231226	104500	106372280	5890	5890	5890	5890	9
519	20231226	104400	106319270	5890	5890	5890	5890	127
520	20231226	104300	105571240	5890	5890	5890	5890	0
521	20231226	104200	105571240	5890	5890	5890	5890	84
522	20231226	104100	105076480	5880	5880	5880	5880	0
523	20231226	104000	105076480	5880	5880	5880	5880	293
524	20231226	103900	103353640	5880	5880	5880	5880	0
525	20231226	103800	103353640	5880	5880	5880	5880	0
526	20231226	103700	103353640	5880	5880	5880	5880	0
527	20231226	103600	103353640	5880	5880	5880	5880	0
528	20231226	103500	103353640	5880	5880	5880	5880	0
529	20231226	103400	103353640	5880	5880	5880	5880	0
530	20231226	103300	103353640	5880	5880	5880	5880	20
531	20231226	103200	103236040	5830	5830	5830	5830	0
532	20231226	103100	103236040	5830	5830	5830	5830	0
533	20231226	103000	103236040	5830	5830	5830	5830	4
534	20231226	102900	103212720	5830	5830	5830	5830	500
535	20231226	102800	100297720	5840	5850	5850	5840	1000
536	20231226	102700	94455430	5880	5880	5880	5880	0
537	20231226	102600	94455430	5880	5890	5890	5880	634
538	20231226	102500	90723460	5900	5900	5900	5900	0
539	20231226	102400	90723460	5900	5900	5900	5900	3
540	20231226	102300	90705760	5900	5900	5900	5900	16
541	20231226	102200	90611360	5890	5890	5890	5890	0
542	20231226	102100	90611360	5890	5890	5890	5890	19
543	20231226	102000	90499450	5900	5900	5900	5900	0
544	20231226	101900	90499450	5900	5900	5900	5900	0
545	20231226	101800	90499450	5900	5900	5900	5900	0
546	20231226	101700	90499450	5900	5900	5900	5900	209
547	20231226	101600	89266350	5900	5900	5900	5900	300
548	20231226	101500	87496350	5900	5900	5900	5900	10
549	20231226	101400	87437350	5910	5910	5910	5910	0
550	20231226	101300	87437350	5910	5910	5910	5910	9
551	20231226	101200	87384160	5910	5910	5910	5910	10
552	20231226	101100	87325060	5900	5900	5900	5900	17
553	20231226	101000	87224760	5910	5900	5910	5900	930
554	20231226	100900	81737750	5900	5900	5900	5900	354
555	20231226	100800	79649150	5900	5900	5900	5900	115
556	20231226	100700	78970650	5890	5880	5890	5880	774
557	20231226	100600	74419500	5880	5880	5880	5880	261
558	20231226	100500	72884820	5880	5850	5880	5840	1053
559	20231226	100400	66723800	5850	5850	5850	5850	1085
560	20231226	100300	60376550	5860	5860	5860	5860	0
561	20231226	100200	60376550	5860	5860	5860	5860	41
562	20231226	100100	60136290	5860	5860	5860	5860	6
563	20231226	100000	60101130	5860	5860	5860	5860	383
564	20231226	095900	57856750	5860	5860	5860	5860	144
565	20231226	095800	57012910	5850	5850	5850	5850	0
566	20231226	095700	57012910	5850	5850	5850	5850	0
567	20231226	095600	57012910	5850	5850	5850	5850	0
568	20231226	095500	57012910	5850	5850	5850	5850	164
569	20231226	095400	56053510	5860	5860	5860	5860	0
570	20231226	095300	56053510	5860	5860	5860	5860	0
571	20231226	095200	56053510	5860	5840	5860	5840	403
572	20231226	095100	53699970	5840	5840	5840	5840	7
573	20231226	095000	53659090	5860	5860	5860	5860	2
574	20231226	094900	53647370	5860	5840	5860	5840	126
575	20231226	094800	52911290	5840	5840	5840	5840	0
576	20231226	094700	52911290	5840	5840	5840	5840	0
577	20231226	094600	52911290	5840	5840	5840	5840	0
578	20231226	094500	52911290	5840	5840	5840	5840	0
579	20231226	094400	52911290	5840	5840	5840	5840	0
580	20231226	094300	52911290	5840	5840	5840	5840	1
581	20231226	094200	52905450	5820	5820	5820	5820	0
582	20231226	094100	52905450	5820	5820	5820	5820	879
583	20231226	094000	47789670	5830	5830	5830	5830	0
584	20231226	093900	47789670	5830	5830	5830	5830	191
585	20231226	093800	46676140	5830	5830	5830	5830	0
586	20231226	093700	46676140	5830	5830	5830	5830	0
587	20231226	093600	46676140	5830	5830	5830	5830	0
588	20231226	093500	46676140	5830	5830	5830	5830	100
589	20231226	093400	46093140	5860	5860	5860	5860	0
590	20231226	093300	46093140	5860	5860	5860	5860	9
591	20231226	093200	46040400	5860	5860	5860	5860	0
592	20231226	093100	46040400	5860	5860	5860	5860	8
593	20231226	093000	45993520	5860	5860	5860	5860	33
594	20231226	092900	45800140	5860	5860	5860	5860	0
595	20231226	092800	45800140	5860	5860	5860	5860	0
596	20231226	092700	45800140	5860	5860	5860	5860	0
597	20231226	092600	45800140	5860	5860	5860	5860	27
598	20231226	092500	45641920	5820	5820	5820	5820	11
599	20231226	092400	45577900	5820	5820	5820	5820	0
600	20231226	092300	45577900	5820	5820	5820	5820	0
601	20231226	092200	45577900	5820	5820	5820	5820	0
602	20231226	092100	45577900	5820	5820	5820	5820	0
603	20231226	092000	45577900	5820	5820	5820	5820	790
604	20231226	091900	40980100	5820	5820	5820	5820	1
605	20231226	091800	40974280	5820	5850	5850	5820	1229
606	20231226	091700	33803170	5850	5850	5850	5850	0
607	20231226	091600	33803170	5850	5870	5870	5850	745
608	20231226	091500	29432880	5900	5900	5900	5900	84
609	20231226	091400	28937280	5870	5890	5890	5870	796
610	20231226	091300	24259410	5880	5910	5910	5880	186
611	20231226	091200	23160660	5910	5910	5910	5910	0
612	20231226	091100	23160660	5910	5910	5910	5910	1
613	20231226	091000	23154750	5880	5890	5890	5880	305
614	20231226	090900	21359220	5940	5890	5940	5890	11
615	20231226	090800	21294380	5890	5890	5890	5890	82
616	20231226	090700	20811400	5900	5900	5950	5900	313
617	20231226	090600	18959970	5870	5870	5870	5870	0
618	20231226	090500	18959970	5870	5870	5870	5870	135
619	20231226	090400	18167520	5870	5910	5910	5870	2261
620	20231226	090300	4826210	5900	5900	5900	5900	36
621	20231226	090200	4613810	5910	5910	5910	5910	0
622	20231226	090100	4613810	5910	5910	5910	5910	1
623	20231226	090000	4607900	5900	5900	5900	5900	592