KissMeData/014940/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	185900	229630655	2810	2810	2810	2810	2905
3	20231226	185800	229630655	2810	2810	2810	2810	0
4	20231226	185700	229630655	2810	2810	2810	2810	0
5	20231226	185600	229630655	2810	2810	2810	2810	0
6	20231226	185500	229630655	2810	2810	2810	2810	0
7	20231226	185400	229630655	2810	2810	2810	2810	0
8	20231226	185300	229630655	2810	2810	2810	2810	0
9	20231226	185200	229630655	2810	2810	2810	2810	0
10	20231226	185100	229630655	2810	2810	2810	2810	0
11	20231226	185000	229630655	2810	2810	2810	2810	0
12	20231226	184900	229630655	2810	2810	2810	2810	0
13	20231226	184800	229630655	2810	2810	2810	2810	0
14	20231226	184700	229630655	2810	2810	2810	2810	0
15	20231226	184600	229630655	2810	2810	2810	2810	0
16	20231226	184500	229630655	2810	2810	2810	2810	0
17	20231226	184400	229630655	2810	2810	2810	2810	0
18	20231226	184300	229630655	2810	2810	2810	2810	0
19	20231226	184200	229630655	2810	2810	2810	2810	0
20	20231226	184100	229630655	2810	2810	2810	2810	0
21	20231226	184000	229630655	2810	2810	2810	2810	0
22	20231226	183900	229630655	2810	2810	2810	2810	0
23	20231226	183800	229630655	2810	2810	2810	2810	0
24	20231226	183700	229630655	2810	2810	2810	2810	0
25	20231226	183600	229630655	2810	2810	2810	2810	0
26	20231226	183500	229630655	2810	2810	2810	2810	0
27	20231226	183400	229630655	2810	2810	2810	2810	0
28	20231226	183300	229630655	2810	2810	2810	2810	0
29	20231226	183200	229630655	2810	2810	2810	2810	0
30	20231226	183100	229630655	2810	2810	2810	2810	0
31	20231226	183000	229630655	2810	2810	2810	2810	0
32	20231226	182900	229630655	2810	2810	2810	2810	2905
33	20231226	182800	229630655	2810	2810	2810	2810	0
34	20231226	182700	229630655	2810	2810	2810	2810	0
35	20231226	182600	229630655	2810	2810	2810	2810	0
36	20231226	182500	229630655	2810	2810	2810	2810	0
37	20231226	182400	229630655	2810	2810	2810	2810	0
38	20231226	182300	229630655	2810	2810	2810	2810	0
39	20231226	182200	229630655	2810	2810	2810	2810	0
40	20231226	182100	229630655	2810	2810	2810	2810	0
41	20231226	182000	229630655	2810	2810	2810	2810	0
42	20231226	181900	229630655	2810	2810	2810	2810	0
43	20231226	181800	229630655	2810	2810	2810	2810	0
44	20231226	181700	229630655	2810	2810	2810	2810	0
45	20231226	181600	229630655	2810	2810	2810	2810	0
46	20231226	181500	229630655	2810	2810	2810	2810	0
47	20231226	181400	229630655	2810	2810	2810	2810	0
48	20231226	181300	229630655	2810	2810	2810	2810	0
49	20231226	181200	229630655	2810	2810	2810	2810	0
50	20231226	181100	229630655	2810	2810	2810	2810	0
51	20231226	181000	229630655	2810	2810	2810	2810	0
52	20231226	180900	229630655	2810	2810	2810	2810	0
53	20231226	180800	229630655	2810	2810	2810	2810	0
54	20231226	180700	229630655	2810	2810	2810	2810	0
55	20231226	180600	229630655	2810	2810	2810	2810	0
56	20231226	180500	229630655	2810	2810	2810	2810	0
57	20231226	180400	229630655	2810	2810	2810	2810	0
58	20231226	180300	229630655	2810	2810	2810	2810	0
59	20231226	180200	229630655	2810	2810	2810	2810	0
60	20231226	180100	229630655	2810	2810	2810	2810	0
61	20231226	180000	229630655	2810	2810	2810	2810	0
62	20231226	175900	229630655	2810	2810	2810	2810	2905
63	20231226	175800	229630655	2810	2810	2810	2810	0
64	20231226	175700	229630655	2810	2810	2810	2810	0
65	20231226	175600	229630655	2810	2810	2810	2810	0
66	20231226	175500	229630655	2810	2810	2810	2810	0
67	20231226	175400	229630655	2810	2810	2810	2810	0
68	20231226	175300	229630655	2810	2810	2810	2810	0
69	20231226	175200	229630655	2810	2810	2810	2810	0
70	20231226	175100	229630655	2810	2810	2810	2810	0
71	20231226	175000	229630655	2810	2810	2810	2810	0
72	20231226	174900	229630655	2810	2810	2810	2810	0
73	20231226	174800	229630655	2810	2810	2810	2810	0
74	20231226	174700	229630655	2810	2810	2810	2810	0
75	20231226	174600	229630655	2810	2810	2810	2810	0
76	20231226	174500	229630655	2810	2810	2810	2810	0
77	20231226	174400	229630655	2810	2810	2810	2810	0
78	20231226	174300	229630655	2810	2810	2810	2810	0
79	20231226	174200	229630655	2810	2810	2810	2810	0
80	20231226	174100	229630655	2810	2810	2810	2810	0
81	20231226	174000	229630655	2810	2810	2810	2810	0
82	20231226	173900	229630655	2810	2810	2810	2810	0
83	20231226	173800	229630655	2810	2810	2810	2810	0
84	20231226	173700	229630655	2810	2810	2810	2810	0
85	20231226	173600	229630655	2810	2810	2810	2810	0
86	20231226	173500	229630655	2810	2810	2810	2810	0
87	20231226	173400	229630655	2810	2810	2810	2810	0
88	20231226	173300	229630655	2810	2810	2810	2810	0
89	20231226	173200	229630655	2810	2810	2810	2810	0
90	20231226	173100	229630655	2810	2810	2810	2810	0
91	20231226	173000	229630655	2810	2810	2810	2810	0
92	20231226	172900	229630655	2810	2810	2810	2810	2905
93	20231226	172800	229630655	2810	2810	2810	2810	0
94	20231226	172700	229630655	2810	2810	2810	2810	0
95	20231226	172600	229630655	2810	2810	2810	2810	0
96	20231226	172500	229630655	2810	2810	2810	2810	0
97	20231226	172400	229630655	2810	2810	2810	2810	0
98	20231226	172300	229630655	2810	2810	2810	2810	0
99	20231226	172200	229630655	2810	2810	2810	2810	0
100	20231226	172100	229630655	2810	2810	2810	2810	0
101	20231226	172000	229630655	2810	2810	2810	2810	0
102	20231226	171900	229630655	2810	2810	2810	2810	0
103	20231226	171800	229630655	2810	2810	2810	2810	0
104	20231226	171700	229630655	2810	2810	2810	2810	0
105	20231226	171600	229630655	2810	2810	2810	2810	0
106	20231226	171500	229630655	2810	2810	2810	2810	0
107	20231226	171400	229630655	2810	2810	2810	2810	0
108	20231226	171300	229630655	2810	2810	2810	2810	0
109	20231226	171200	229630655	2810	2810	2810	2810	0
110	20231226	171100	229630655	2810	2810	2810	2810	0
111	20231226	171000	229630655	2810	2810	2810	2810	0
112	20231226	170900	229630655	2810	2810	2810	2810	0
113	20231226	170800	229630655	2810	2810	2810	2810	0
114	20231226	170700	229630655	2810	2810	2810	2810	0
115	20231226	170600	229630655	2810	2810	2810	2810	0
116	20231226	170500	229630655	2810	2810	2810	2810	0
117	20231226	170400	229630655	2810	2810	2810	2810	0
118	20231226	170300	229630655	2810	2810	2810	2810	0
119	20231226	170200	229630655	2810	2810	2810	2810	0
120	20231226	170100	229630655	2810	2810	2810	2810	0
121	20231226	170000	229630655	2810	2810	2810	2810	0
122	20231226	165900	229630655	2810	2810	2810	2810	2905
123	20231226	165800	229630655	2810	2810	2810	2810	0
124	20231226	165700	229630655	2810	2810	2810	2810	0
125	20231226	165600	229630655	2810	2810	2810	2810	0
126	20231226	165500	229630655	2810	2810	2810	2810	0
127	20231226	165400	229630655	2810	2810	2810	2810	0
128	20231226	165300	229630655	2810	2810	2810	2810	0
129	20231226	165200	229630655	2810	2810	2810	2810	0
130	20231226	165100	229630655	2810	2810	2810	2810	0
131	20231226	165000	229630655	2810	2810	2810	2810	0
132	20231226	164900	229630655	2810	2810	2810	2810	0
133	20231226	164800	229630655	2810	2810	2810	2810	0
134	20231226	164700	229630655	2810	2810	2810	2810	0
135	20231226	164600	229630655	2810	2810	2810	2810	0
136	20231226	164500	229630655	2810	2810	2810	2810	0
137	20231226	164400	229630655	2810	2810	2810	2810	0
138	20231226	164300	229630655	2810	2810	2810	2810	0
139	20231226	164200	229630655	2810	2810	2810	2810	0
140	20231226	164100	229630655	2810	2810	2810	2810	0
141	20231226	164000	229630655	2810	2810	2810	2810	0
142	20231226	163900	229630655	2810	2810	2810	2810	0
143	20231226	163800	229630655	2810	2810	2810	2810	0
144	20231226	163700	229630655	2810	2810	2810	2810	0
145	20231226	163600	229630655	2810	2810	2810	2810	0
146	20231226	163500	229630655	2810	2810	2810	2810	0
147	20231226	163400	229630655	2810	2810	2810	2810	0
148	20231226	163300	229630655	2810	2810	2810	2810	0
149	20231226	163200	229630655	2810	2810	2810	2810	0
150	20231226	163100	229630655	2810	2810	2810	2810	0
151	20231226	163000	229630655	2810	2810	2810	2810	0
152	20231226	162900	229630655	2810	2810	2810	2810	2905
153	20231226	162800	229630655	2810	2810	2810	2810	0
154	20231226	162700	229630655	2810	2810	2810	2810	0
155	20231226	162600	229630655	2810	2810	2810	2810	0
156	20231226	162500	229630655	2810	2810	2810	2810	0
157	20231226	162400	229630655	2810	2810	2810	2810	0
158	20231226	162300	229630655	2810	2810	2810	2810	0
159	20231226	162200	229630655	2810	2810	2810	2810	0
160	20231226	162100	229630655	2810	2810	2810	2810	0
161	20231226	162000	229630655	2810	2810	2810	2810	0
162	20231226	161900	229630655	2810	2810	2810	2810	0
163	20231226	161800	229630655	2810	2810	2810	2810	0
164	20231226	161700	229630655	2810	2810	2810	2810	0
165	20231226	161600	229630655	2810	2810	2810	2810	0
166	20231226	161500	229630655	2810	2810	2810	2810	0
167	20231226	161400	229630655	2810	2810	2810	2810	0
168	20231226	161300	229630655	2810	2810	2810	2810	0
169	20231226	161200	229630655	2810	2810	2810	2810	0
170	20231226	161100	229630655	2810	2810	2810	2810	0
171	20231226	161000	229630655	2810	2810	2810	2810	0
172	20231226	160900	229630655	2810	2810	2810	2810	0
173	20231226	160800	229630655	2810	2810	2810	2810	0
174	20231226	160700	229630655	2810	2810	2810	2810	0
175	20231226	160600	229630655	2810	2810	2810	2810	0
176	20231226	160500	229630655	2810	2810	2810	2810	0
177	20231226	160400	229630655	2810	2810	2810	2810	0
178	20231226	160300	229630655	2810	2810	2810	2810	0
179	20231226	160200	229630655	2810	2810	2810	2810	0
180	20231226	160100	229630655	2810	2810	2810	2810	0
181	20231226	160000	229630655	2810	2810	2810	2810	0
182	20231226	155900	229630655	2810	2810	2810	2810	2905
183	20231226	155800	229630655	2810	2810	2810	2810	0
184	20231226	155700	229630655	2810	2810	2810	2810	0
185	20231226	155600	229630655	2810	2810	2810	2810	0
186	20231226	155500	229630655	2810	2810	2810	2810	0
187	20231226	155400	229630655	2810	2810	2810	2810	0
188	20231226	155300	229630655	2810	2810	2810	2810	0
189	20231226	155200	229630655	2810	2810	2810	2810	0
190	20231226	155100	229630655	2810	2810	2810	2810	0
191	20231226	155000	229630655	2810	2810	2810	2810	0
192	20231226	154900	229630655	2810	2810	2810	2810	0
193	20231226	154800	229630655	2810	2810	2810	2810	0
194	20231226	154700	229630655	2810	2810	2810	2810	0
195	20231226	154600	229630655	2810	2810	2810	2810	0
196	20231226	154500	229630655	2810	2810	2810	2810	0
197	20231226	154400	229630655	2810	2810	2810	2810	0
198	20231226	154300	229630655	2810	2810	2810	2810	0
199	20231226	154200	229630655	2810	2810	2810	2810	0
200	20231226	154100	229630655	2810	2810	2810	2810	0
201	20231226	154000	229630655	2810	2810	2810	2810	0
202	20231226	153900	229630655	2810	2810	2810	2810	0
203	20231226	153800	229630655	2810	2810	2810	2810	0
204	20231226	153700	229630655	2810	2810	2810	2810	0
205	20231226	153600	229630655	2810	2810	2810	2810	0
206	20231226	153500	229630655	2810	2810	2810	2810	0
207	20231226	153400	229630655	2810	2810	2810	2810	0
208	20231226	153300	229630655	2810	2810	2810	2810	0
209	20231226	153200	229630655	2810	2810	2810	2810	0
210	20231226	153100	229630655	2810	2810	2810	2810	0
211	20231226	153000	229630655	2810	2810	2810	2810	2905
212	20231226	152900	221467605	2825	2825	2825	2825	0
213	20231226	152800	221467605	2825	2825	2825	2825	0
214	20231226	152700	221467605	2825	2825	2825	2825	0
215	20231226	152600	221467605	2825	2825	2825	2825	0
216	20231226	152500	221467605	2825	2825	2825	2825	0
217	20231226	152400	221467605	2825	2825	2825	2825	0
218	20231226	152300	221467605	2825	2825	2825	2825	0
219	20231226	152200	221467605	2825	2825	2825	2825	0
220	20231226	152100	221467605	2825	2825	2825	2825	0
221	20231226	152000	221467605	2825	2825	2825	2825	0
222	20231226	151900	221467605	2825	2825	2825	2825	1
223	20231226	151800	221464780	2830	2830	2830	2830	0
224	20231226	151700	221464780	2830	2830	2830	2830	353
225	20231226	151600	220465790	2830	2830	2830	2830	0
226	20231226	151500	220465790	2830	2830	2830	2830	0
227	20231226	151400	220465790	2830	2830	2830	2830	0
228	20231226	151300	220465790	2830	2830	2830	2830	0
229	20231226	151200	220465790	2830	2830	2830	2830	1
230	20231226	151100	220462960	2830	2830	2830	2830	1083
231	20231226	151000	217398070	2830	2830	2830	2830	0
232	20231226	150900	217398070	2830	2820	2830	2810	103
233	20231226	150800	217108060	2825	2825	2825	2825	82
234	20231226	150700	216876410	2825	2825	2825	2825	0
235	20231226	150600	216876410	2825	2830	2830	2825	175
236	20231226	150500	216381535	2825	2825	2825	2825	43
237	20231226	150400	216260060	2825	2825	2825	2825	1
238	20231226	150300	216257235	2820	2820	2820	2820	0
239	20231226	150200	216257235	2820	2820	2820	2820	3
240	20231226	150100	216248775	2825	2825	2825	2825	0
241	20231226	150000	216248775	2825	2825	2825	2825	10
242	20231226	145900	216220525	2825	2825	2825	2825	211
243	20231226	145800	215624450	2815	2820	2820	2815	307
244	20231226	145700	214759210	2820	2820	2820	2820	16
245	20231226	145600	214714090	2825	2825	2825	2825	0
246	20231226	145500	214714090	2825	2825	2825	2825	83
247	20231226	145400	214479615	2825	2825	2825	2825	0
248	20231226	145300	214479615	2825	2825	2825	2825	0
249	20231226	145200	214479615	2825	2825	2825	2825	10
250	20231226	145100	214451365	2825	2825	2825	2825	10
251	20231226	145000	214423115	2825	2825	2825	2825	120
252	20231226	144900	214084115	2825	2825	2825	2825	10
253	20231226	144800	214055865	2825	2825	2825	2825	40
254	20231226	144700	213942865	2825	2825	2825	2825	161
255	20231226	144600	213488040	2825	2825	2825	2825	0
256	20231226	144500	213488040	2825	2825	2825	2825	16
257	20231226	144400	213442840	2820	2820	2825	2815	821
258	20231226	144300	211130375	2830	2830	2830	2830	0
259	20231226	144200	211130375	2830	2830	2830	2830	0
260	20231226	144100	211130375	2830	2830	2830	2830	100
261	20231226	144000	210847375	2820	2820	2820	2820	0
262	20231226	143900	210847375	2820	2820	2820	2820	0
263	20231226	143800	210847375	2820	2830	2830	2820	1317
264	20231226	143700	207122290	2835	2835	2835	2835	0
265	20231226	143600	207122290	2835	2835	2835	2835	0
266	20231226	143500	207122290	2835	2835	2835	2835	0
267	20231226	143400	207122290	2835	2835	2835	2835	0
268	20231226	143300	207122290	2835	2835	2835	2835	5
269	20231226	143200	207108115	2830	2830	2830	2830	0
270	20231226	143100	207108115	2830	2830	2830	2830	0
271	20231226	143000	207108115	2830	2830	2830	2830	21
272	20231226	142900	207048685	2835	2835	2835	2835	0
273	20231226	142800	207048685	2835	2835	2835	2835	143
274	20231226	142700	206643280	2835	2835	2835	2835	0
275	20231226	142600	206643280	2835	2835	2835	2835	4
276	20231226	142500	206631940	2840	2840	2840	2840	0
277	20231226	142400	206631940	2840	2830	2840	2830	1178
278	20231226	142300	203289200	2840	2840	2840	2840	0
279	20231226	142200	203289200	2840	2840	2840	2840	0
280	20231226	142100	203289200	2840	2840	2840	2840	0
281	20231226	142000	203289200	2840	2840	2840	2840	187
282	20231226	141900	202758120	2840	2840	2840	2840	1
283	20231226	141800	202755280	2845	2845	2845	2845	0
284	20231226	141700	202755280	2845	2840	2845	2840	2
285	20231226	141600	202749595	2840	2840	2840	2840	7
286	20231226	141500	202729715	2840	2840	2840	2840	0
287	20231226	141400	202729715	2840	2840	2840	2840	50
288	20231226	141300	202587715	2840	2840	2840	2840	237
289	20231226	141200	201914635	2835	2835	2835	2835	0
290	20231226	141100	201914635	2835	2835	2835	2835	0
291	20231226	141000	201914635	2835	2835	2835	2835	1500
292	20231226	140900	197662135	2830	2830	2830	2830	30
293	20231226	140800	197577235	2830	2830	2830	2830	0
294	20231226	140700	197577235	2830	2830	2830	2830	400
295	20231226	140600	196445235	2830	2830	2830	2830	0
296	20231226	140500	196445235	2830	2830	2830	2830	0
297	20231226	140400	196445235	2830	2830	2830	2830	0
298	20231226	140300	196445235	2830	2830	2830	2830	0
299	20231226	140200	196445235	2830	2830	2830	2830	80
300	20231226	140100	196218835	2830	2830	2830	2830	1
301	20231226	140000	196216005	2825	2825	2825	2825	0
302	20231226	135900	196216005	2825	2825	2825	2825	2
303	20231226	135800	196210355	2825	2825	2825	2825	20
304	20231226	135700	196153855	2820	2820	2820	2820	136
305	20231226	135600	195770335	2820	2820	2820	2820	0
306	20231226	135500	195770335	2820	2820	2820	2820	0
307	20231226	135400	195770335	2820	2820	2820	2820	0
308	20231226	135300	195770335	2820	2810	2820	2810	188
309	20231226	135200	195242015	2810	2815	2815	2810	4890
310	20231226	135100	181499525	2815	2815	2815	2815	0
311	20231226	135000	181499525	2815	2815	2815	2815	0
312	20231226	134900	181499525	2815	2815	2815	2815	0
313	20231226	134800	181499525	2815	2825	2825	2815	3438
314	20231226	134700	171811475	2830	2840	2840	2830	212
315	20231226	134600	171209455	2840	2840	2840	2840	0
316	20231226	134500	171209455	2840	2840	2840	2840	685
317	20231226	134400	169264055	2845	2845	2845	2845	0
318	20231226	134300	169264055	2845	2845	2845	2845	0
319	20231226	134200	169264055	2845	2835	2845	2835	4393
320	20231226	134100	156770235	2835	2835	2835	2835	0
321	20231226	134000	156770235	2835	2835	2835	2835	0
322	20231226	133900	156770235	2835	2835	2835	2835	15
323	20231226	133800	156727710	2830	2830	2830	2830	1
324	20231226	133700	156724880	2815	2815	2815	2815	0
325	20231226	133600	156724880	2815	2830	2830	2815	5296
326	20231226	133500	141810650	2830	2830	2830	2830	2
327	20231226	133400	141804990	2825	2825	2825	2825	0
328	20231226	133300	141804990	2825	2830	2830	2825	567
329	20231226	133200	140203170	2830	2830	2830	2830	0
330	20231226	133100	140203170	2830	2830	2830	2830	0
331	20231226	133000	140203170	2830	2830	2830	2830	50
332	20231226	132900	140061670	2830	2830	2830	2830	0
333	20231226	132800	140061670	2830	2830	2830	2830	30
334	20231226	132700	139976770	2830	2830	2830	2830	0
335	20231226	132600	139976770	2830	2830	2830	2830	0
336	20231226	132500	139976770	2830	2830	2830	2830	0
337	20231226	132400	139976770	2830	2830	2830	2830	0
338	20231226	132300	139976770	2830	2830	2830	2830	100
339	20231226	132200	139693770	2835	2835	2835	2835	0
340	20231226	132100	139693770	2835	2835	2835	2835	1
341	20231226	132000	139690935	2835	2835	2835	2835	0
342	20231226	131900	139690935	2835	2835	2835	2835	0
343	20231226	131800	139690935	2835	2835	2835	2835	18
344	20231226	131700	139639905	2835	2835	2835	2835	0
345	20231226	131600	139639905	2835	2835	2835	2835	0
346	20231226	131500	139639905	2835	2835	2835	2835	0
347	20231226	131400	139639905	2835	2835	2835	2835	16
348	20231226	131300	139594545	2835	2835	2835	2835	72
349	20231226	131200	139390425	2835	2835	2835	2835	18
350	20231226	131100	139339395	2835	2835	2835	2835	0
351	20231226	131000	139339395	2835	2835	2835	2835	0
352	20231226	130900	139339395	2835	2835	2835	2835	3
353	20231226	130800	139330890	2835	2835	2835	2835	4
354	20231226	130700	139319550	2835	2830	2835	2830	10
355	20231226	130600	139291230	2830	2830	2835	2820	57
356	20231226	130500	139130045	2825	2825	2825	2820	92
357	20231226	130400	138870385	2830	2835	2835	2825	26
358	20231226	130300	138796720	2825	2825	2825	2825	2
359	20231226	130200	138791070	2840	2825	2840	2815	8792
360	20231226	130100	113983310	2830	2830	2830	2830	29
361	20231226	130000	113901240	2830	2830	2830	2830	25
362	20231226	125900	113830490	2830	2830	2830	2830	0
363	20231226	125800	113830490	2830	2830	2830	2830	134
364	20231226	125700	113451270	2830	2830	2830	2830	3449
365	20231226	125600	103690600	2835	2835	2835	2835	0
366	20231226	125500	103690600	2835	2835	2835	2835	200
367	20231226	125400	103123600	2835	2830	2835	2830	267
368	20231226	125300	102367985	2830	2835	2835	2830	183
369	20231226	125200	101849790	2840	2840	2840	2840	0
370	20231226	125100	101849790	2840	2840	2840	2840	0
371	20231226	125000	101849790	2840	2840	2840	2840	0
372	20231226	124900	101849790	2840	2840	2840	2840	5
373	20231226	124800	101835590	2840	2840	2840	2840	0
374	20231226	124700	101835590	2840	2840	2840	2840	0
375	20231226	124600	101835590	2840	2840	2840	2840	0
376	20231226	124500	101835590	2840	2840	2840	2840	0
377	20231226	124400	101835590	2840	2840	2840	2840	1
378	20231226	124300	101832750	2830	2830	2830	2830	289
379	20231226	124200	101014880	2835	2835	2835	2835	11
380	20231226	124100	100983695	2835	2835	2835	2835	0
381	20231226	124000	100983695	2835	2835	2835	2835	0
382	20231226	123900	100983695	2835	2835	2835	2835	0
383	20231226	123800	100983695	2835	2835	2835	2835	0
384	20231226	123700	100983695	2835	2835	2835	2835	0
385	20231226	123600	100983695	2835	2835	2835	2835	0
386	20231226	123500	100983695	2835	2835	2835	2835	0
387	20231226	123400	100983695	2835	2835	2835	2835	0
388	20231226	123300	100983695	2835	2835	2835	2835	74
389	20231226	123200	100773905	2830	2830	2830	2830	0
390	20231226	123100	100773905	2830	2830	2830	2830	1
391	20231226	123000	100771075	2830	2830	2830	2830	50
392	20231226	122900	100629575	2830	2830	2830	2830	300
393	20231226	122800	99780575	2830	2830	2830	2830	0
394	20231226	122700	99780575	2830	2830	2830	2830	0
395	20231226	122600	99780575	2830	2835	2835	2830	1675
396	20231226	122500	95040195	2835	2835	2835	2835	0
397	20231226	122400	95040195	2835	2840	2840	2835	489
398	20231226	122300	93653420	2840	2840	2840	2840	0
399	20231226	122200	93653420	2840	2840	2840	2840	0
400	20231226	122100	93653420	2840	2840	2840	2840	10
401	20231226	122000	93625020	2840	2840	2840	2840	0
402	20231226	121900	93625020	2840	2840	2840	2840	0
403	20231226	121800	93625020	2840	2840	2840	2840	0
404	20231226	121700	93625020	2840	2840	2840	2840	0
405	20231226	121600	93625020	2840	2840	2840	2840	0
406	20231226	121500	93625020	2840	2840	2840	2840	0
407	20231226	121400	93625020	2840	2840	2840	2840	0
408	20231226	121300	93625020	2840	2840	2840	2840	0
409	20231226	121200	93625020	2840	2840	2840	2840	0
410	20231226	121100	93625020	2840	2840	2840	2840	0
411	20231226	121000	93625020	2840	2840	2840	2840	0
412	20231226	120900	93625020	2840	2840	2840	2840	0
413	20231226	120800	93625020	2840	2840	2840	2840	107
414	20231226	120700	93321140	2845	2845	2845	2845	0
415	20231226	120600	93321140	2845	2845	2845	2845	0
416	20231226	120500	93321140	2845	2845	2845	2845	0
417	20231226	120400	93321140	2845	2845	2845	2845	0
418	20231226	120300	93321140	2845	2845	2845	2845	0
419	20231226	120200	93321140	2845	2845	2845	2845	0
420	20231226	120100	93321140	2845	2845	2845	2845	0
421	20231226	120000	93321140	2845	2845	2845	2845	18
422	20231226	115900	93269930	2845	2845	2845	2845	351
423	20231226	115800	92271335	2840	2840	2840	2840	0
424	20231226	115700	92271335	2840	2840	2840	2840	0
425	20231226	115600	92271335	2840	2840	2840	2840	0
426	20231226	115500	92271335	2840	2840	2840	2840	0
427	20231226	115400	92271335	2840	2840	2840	2840	0
428	20231226	115300	92271335	2840	2840	2840	2840	0
429	20231226	115200	92271335	2840	2840	2840	2840	553
430	20231226	115100	90700815	2840	2840	2840	2840	0
431	20231226	115000	90700815	2840	2840	2840	2840	0
432	20231226	114900	90700815	2840	2840	2840	2840	0
433	20231226	114800	90700815	2840	2840	2840	2840	0
434	20231226	114700	90700815	2840	2840	2840	2840	0
435	20231226	114600	90700815	2840	2840	2840	2840	0
436	20231226	114500	90700815	2840	2840	2840	2840	0
437	20231226	114400	90700815	2840	2840	2840	2840	0
438	20231226	114300	90700815	2840	2840	2840	2840	0
439	20231226	114200	90700815	2840	2840	2840	2840	0
440	20231226	114100	90700815	2840	2840	2840	2840	0
441	20231226	114000	90700815	2840	2840	2840	2840	0
442	20231226	113900	90700815	2840	2840	2840	2840	0
443	20231226	113800	90700815	2840	2840	2840	2840	0
444	20231226	113700	90700815	2840	2840	2840	2840	0
445	20231226	113600	90700815	2840	2840	2840	2840	3
446	20231226	113500	90692295	2835	2835	2835	2835	0
447	20231226	113400	90692295	2835	2835	2835	2835	0
448	20231226	113300	90692295	2835	2835	2835	2835	0
449	20231226	113200	90692295	2835	2835	2835	2835	0
450	20231226	113100	90692295	2835	2835	2835	2835	3
451	20231226	113000	90683790	2835	2835	2835	2835	0
452	20231226	112900	90683790	2835	2840	2840	2835	423
453	20231226	112800	89484565	2840	2840	2840	2840	0
454	20231226	112700	89484565	2840	2840	2840	2840	0
455	20231226	112600	89484565	2840	2840	2840	2840	0
456	20231226	112500	89484565	2840	2840	2840	2840	0
457	20231226	112400	89484565	2840	2840	2840	2840	0
458	20231226	112300	89484565	2840	2840	2840	2840	0
459	20231226	112200	89484565	2840	2840	2840	2840	0
460	20231226	112100	89484565	2840	2840	2840	2840	0
461	20231226	112000	89484565	2840	2840	2840	2840	0
462	20231226	111900	89484565	2840	2840	2840	2840	0
463	20231226	111800	89484565	2840	2840	2840	2840	0
464	20231226	111700	89484565	2840	2840	2840	2840	0
465	20231226	111600	89484565	2840	2840	2840	2840	0
466	20231226	111500	89484565	2840	2840	2840	2840	0
467	20231226	111400	89484565	2840	2840	2840	2840	0
468	20231226	111300	89484565	2840	2840	2840	2840	0
469	20231226	111200	89484565	2840	2840	2840	2840	0
470	20231226	111100	89484565	2840	2840	2840	2840	0
471	20231226	111000	89484565	2840	2840	2840	2840	2
472	20231226	110900	89478885	2840	2840	2840	2840	0
473	20231226	110800	89478885	2840	2840	2840	2840	0
474	20231226	110700	89478885	2840	2840	2840	2840	0
475	20231226	110600	89478885	2840	2840	2840	2840	0
476	20231226	110500	89478885	2840	2840	2840	2835	6
477	20231226	110400	89461865	2840	2840	2840	2840	984
478	20231226	110300	86667305	2840	2840	2840	2840	0
479	20231226	110200	86667305	2840	2840	2840	2840	0
480	20231226	110100	86667305	2840	2840	2840	2840	13
481	20231226	110000	86630385	2840	2845	2845	2840	62
482	20231226	105900	86454055	2845	2845	2845	2845	0
483	20231226	105800	86454055	2845	2845	2845	2845	0
484	20231226	105700	86454055	2845	2845	2845	2845	125
485	20231226	105600	86098430	2845	2845	2845	2845	0
486	20231226	105500	86098430	2845	2845	2845	2845	0
487	20231226	105400	86098430	2845	2845	2845	2845	2
488	20231226	105300	86092740	2845	2845	2845	2845	0
489	20231226	105200	86092740	2845	2845	2845	2845	55
490	20231226	105100	85936265	2845	2845	2845	2845	0
491	20231226	105000	85936265	2845	2845	2845	2845	0
492	20231226	104900	85936265	2845	2845	2845	2845	0
493	20231226	104800	85936265	2845	2845	2845	2845	0
494	20231226	104700	85936265	2845	2845	2845	2845	0
495	20231226	104600	85936265	2845	2845	2845	2845	0
496	20231226	104500	85936265	2845	2845	2845	2845	0
497	20231226	104400	85936265	2845	2845	2845	2845	0
498	20231226	104300	85936265	2845	2845	2845	2845	12
499	20231226	104200	85902125	2840	2840	2840	2840	0
500	20231226	104100	85902125	2840	2840	2840	2840	125
501	20231226	104000	85547125	2840	2840	2840	2840	0
502	20231226	103900	85547125	2840	2840	2840	2840	0
503	20231226	103800	85547125	2840	2840	2840	2840	0
504	20231226	103700	85547125	2840	2840	2840	2840	1
505	20231226	103600	85544285	2835	2835	2835	2835	0
506	20231226	103500	85544285	2835	2835	2835	2835	80
507	20231226	103400	85317485	2840	2840	2840	2840	0
508	20231226	103300	85317485	2840	2840	2840	2840	0
509	20231226	103200	85317485	2840	2840	2840	2840	1
510	20231226	103100	85314645	2830	2830	2830	2830	530
511	20231226	103000	83814745	2840	2840	2840	2840	0
512	20231226	102900	83814745	2840	2840	2840	2840	5
513	20231226	102800	83800545	2840	2840	2840	2840	0
514	20231226	102700	83800545	2840	2840	2840	2840	20
515	20231226	102600	83743745	2830	2840	2840	2830	5010
516	20231226	102500	69561100	2840	2840	2840	2840	0
517	20231226	102400	69561100	2840	2835	2840	2835	2
518	20231226	102300	69555425	2840	2840	2840	2840	0
519	20231226	102200	69555425	2840	2840	2840	2840	14
520	20231226	102100	69515665	2840	2840	2840	2840	49
521	20231226	102000	69376505	2840	2840	2840	2840	100
522	20231226	101900	69092505	2835	2835	2835	2835	20
523	20231226	101800	69035805	2840	2840	2840	2840	243
524	20231226	101700	68345685	2840	2840	2840	2840	0
525	20231226	101600	68345685	2840	2840	2840	2840	0
526	20231226	101500	68345685	2840	2840	2840	2840	60
527	20231226	101400	68175285	2840	2840	2840	2840	70
528	20231226	101300	67976485	2840	2840	2840	2840	1
529	20231226	101200	67973645	2840	2840	2840	2840	2
530	20231226	101100	67967965	2835	2835	2835	2835	67
531	20231226	101000	67778020	2835	2835	2835	2835	110
532	20231226	100900	67466170	2835	2835	2835	2835	298
533	20231226	100800	66621340	2835	2835	2835	2835	318
534	20231226	100700	65719810	2840	2840	2840	2840	0
535	20231226	100600	65719810	2840	2840	2840	2840	0
536	20231226	100500	65719810	2840	2840	2840	2840	0
537	20231226	100400	65719810	2840	2840	2840	2840	0
538	20231226	100300	65719810	2840	2840	2840	2840	0
539	20231226	100200	65719810	2840	2840	2840	2840	100
540	20231226	100100	65435810	2835	2835	2835	2835	360
541	20231226	100000	64415210	2840	2840	2840	2840	0
542	20231226	095900	64415210	2840	2840	2840	2840	3
543	20231226	095800	64406690	2840	2840	2840	2840	50
544	20231226	095700	64264690	2840	2840	2840	2840	10
545	20231226	095600	64236290	2840	2840	2840	2840	4
546	20231226	095500	64224930	2835	2835	2835	2835	0
547	20231226	095400	64224930	2835	2835	2835	2835	0
548	20231226	095300	64224930	2835	2835	2835	2835	680
549	20231226	095200	62297130	2840	2840	2840	2840	563
550	20231226	095100	60698210	2840	2840	2840	2840	0
551	20231226	095000	60698210	2840	2840	2840	2840	0
552	20231226	094900	60698210	2840	2840	2840	2840	0
553	20231226	094800	60698210	2840	2840	2840	2840	0
554	20231226	094700	60698210	2840	2840	2840	2840	0
555	20231226	094600	60698210	2840	2840	2840	2840	1
556	20231226	094500	60695370	2840	2840	2840	2840	2276
557	20231226	094400	54231530	2840	2840	2840	2840	0
558	20231226	094300	54231530	2840	2840	2840	2840	17
559	20231226	094200	54183250	2840	2840	2840	2840	2
560	20231226	094100	54177570	2840	2840	2840	2840	0
561	20231226	094000	54177570	2840	2840	2840	2840	0
562	20231226	093900	54177570	2840	2840	2840	2840	1
563	20231226	093800	54174730	2830	2830	2830	2830	0
564	20231226	093700	54174730	2830	2830	2830	2830	0
565	20231226	093600	54174730	2830	2835	2835	2830	2000
566	20231226	093500	48512365	2840	2840	2840	2840	0
567	20231226	093400	48512365	2840	2840	2840	2840	0
568	20231226	093300	48512365	2840	2840	2840	2840	0
569	20231226	093200	48512365	2840	2840	2840	2840	53
570	20231226	093100	48361845	2840	2840	2840	2840	0
571	20231226	093000	48361845	2840	2840	2840	2840	0
572	20231226	092900	48361845	2840	2840	2840	2840	1
573	20231226	092800	48359005	2835	2835	2835	2835	0
574	20231226	092700	48359005	2835	2835	2835	2835	150
575	20231226	092600	47933755	2835	2835	2835	2835	2014
576	20231226	092500	42224065	2835	2840	2840	2835	3941
577	20231226	092400	31050910	2835	2840	2840	2835	35
578	20231226	092300	30951610	2835	2835	2835	2835	0
579	20231226	092200	30951610	2835	2835	2835	2835	733
580	20231226	092100	28873555	2830	2830	2830	2830	524
581	20231226	092000	27390635	2835	2830	2835	2825	2570
582	20231226	091900	20123860	2840	2840	2840	2840	0
583	20231226	091800	20123860	2840	2840	2850	2835	3578
584	20231226	091700	9972635	2845	2845	2845	2845	5
585	20231226	091600	9958410	2845	2845	2845	2845	0
586	20231226	091500	9958410	2845	2845	2845	2845	10
587	20231226	091400	9929960	2845	2845	2845	2845	0
588	20231226	091300	9929960	2845	2845	2845	2845	667
589	20231226	091200	8032345	2850	2850	2850	2850	1362
590	20231226	091100	4150645	2850	2850	2850	2850	300
591	20231226	091000	3295645	2855	2855	2855	2855	0
592	20231226	090900	3295645	2855	2855	2855	2855	257
593	20231226	090800	2561910	2860	2860	2860	2860	102
594	20231226	090700	2270190	2860	2860	2860	2860	0
595	20231226	090600	2270190	2860	2860	2860	2860	0
596	20231226	090500	2270190	2860	2860	2860	2860	0
597	20231226	090400	2270190	2860	2860	2860	2860	72
598	20231226	090300	2064270	2860	2860	2860	2860	0
599	20231226	090200	2064270	2860	2860	2860	2860	416
600	20231226	090100	874510	2875	2875	2875	2875	100
601	20231226	090000	587010	2875	2880	2880	2875	204