KissMeData/080010/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	194900	864187170	5360	5360	5360	5360	2645
3	20231226	194800	864187170	5360	5360	5360	5360	0
4	20231226	194700	864187170	5360	5360	5360	5360	0
5	20231226	194600	864187170	5360	5360	5360	5360	0
6	20231226	194500	864187170	5360	5360	5360	5360	0
7	20231226	194400	864187170	5360	5360	5360	5360	0
8	20231226	194300	864187170	5360	5360	5360	5360	0
9	20231226	194200	864187170	5360	5360	5360	5360	0
10	20231226	194100	864187170	5360	5360	5360	5360	0
11	20231226	194000	864187170	5360	5360	5360	5360	0
12	20231226	193900	864187170	5360	5360	5360	5360	0
13	20231226	193800	864187170	5360	5360	5360	5360	0
14	20231226	193700	864187170	5360	5360	5360	5360	0
15	20231226	193600	864187170	5360	5360	5360	5360	0
16	20231226	193500	864187170	5360	5360	5360	5360	0
17	20231226	193400	864187170	5360	5360	5360	5360	0
18	20231226	193300	864187170	5360	5360	5360	5360	0
19	20231226	193200	864187170	5360	5360	5360	5360	0
20	20231226	193100	864187170	5360	5360	5360	5360	0
21	20231226	193000	864187170	5360	5360	5360	5360	0
22	20231226	192900	864187170	5360	5360	5360	5360	0
23	20231226	192800	864187170	5360	5360	5360	5360	0
24	20231226	192700	864187170	5360	5360	5360	5360	0
25	20231226	192600	864187170	5360	5360	5360	5360	0
26	20231226	192500	864187170	5360	5360	5360	5360	0
27	20231226	192400	864187170	5360	5360	5360	5360	0
28	20231226	192300	864187170	5360	5360	5360	5360	0
29	20231226	192200	864187170	5360	5360	5360	5360	0
30	20231226	192100	864187170	5360	5360	5360	5360	0
31	20231226	192000	864187170	5360	5360	5360	5360	0
32	20231226	191900	864187170	5360	5360	5360	5360	2645
33	20231226	191800	864187170	5360	5360	5360	5360	0
34	20231226	191700	864187170	5360	5360	5360	5360	0
35	20231226	191600	864187170	5360	5360	5360	5360	0
36	20231226	191500	864187170	5360	5360	5360	5360	0
37	20231226	191400	864187170	5360	5360	5360	5360	0
38	20231226	191300	864187170	5360	5360	5360	5360	0
39	20231226	191200	864187170	5360	5360	5360	5360	0
40	20231226	191100	864187170	5360	5360	5360	5360	0
41	20231226	191000	864187170	5360	5360	5360	5360	0
42	20231226	190900	864187170	5360	5360	5360	5360	0
43	20231226	190800	864187170	5360	5360	5360	5360	0
44	20231226	190700	864187170	5360	5360	5360	5360	0
45	20231226	190600	864187170	5360	5360	5360	5360	0
46	20231226	190500	864187170	5360	5360	5360	5360	0
47	20231226	190400	864187170	5360	5360	5360	5360	0
48	20231226	190300	864187170	5360	5360	5360	5360	0
49	20231226	190200	864187170	5360	5360	5360	5360	0
50	20231226	190100	864187170	5360	5360	5360	5360	0
51	20231226	190000	864187170	5360	5360	5360	5360	0
52	20231226	185900	864187170	5360	5360	5360	5360	0
53	20231226	185800	864187170	5360	5360	5360	5360	0
54	20231226	185700	864187170	5360	5360	5360	5360	0
55	20231226	185600	864187170	5360	5360	5360	5360	0
56	20231226	185500	864187170	5360	5360	5360	5360	0
57	20231226	185400	864187170	5360	5360	5360	5360	0
58	20231226	185300	864187170	5360	5360	5360	5360	0
59	20231226	185200	864187170	5360	5360	5360	5360	0
60	20231226	185100	864187170	5360	5360	5360	5360	0
61	20231226	185000	864187170	5360	5360	5360	5360	0
62	20231226	184900	864187170	5360	5360	5360	5360	2645
63	20231226	184800	864187170	5360	5360	5360	5360	0
64	20231226	184700	864187170	5360	5360	5360	5360	0
65	20231226	184600	864187170	5360	5360	5360	5360	0
66	20231226	184500	864187170	5360	5360	5360	5360	0
67	20231226	184400	864187170	5360	5360	5360	5360	0
68	20231226	184300	864187170	5360	5360	5360	5360	0
69	20231226	184200	864187170	5360	5360	5360	5360	0
70	20231226	184100	864187170	5360	5360	5360	5360	0
71	20231226	184000	864187170	5360	5360	5360	5360	0
72	20231226	183900	864187170	5360	5360	5360	5360	0
73	20231226	183800	864187170	5360	5360	5360	5360	0
74	20231226	183700	864187170	5360	5360	5360	5360	0
75	20231226	183600	864187170	5360	5360	5360	5360	0
76	20231226	183500	864187170	5360	5360	5360	5360	0
77	20231226	183400	864187170	5360	5360	5360	5360	0
78	20231226	183300	864187170	5360	5360	5360	5360	0
79	20231226	183200	864187170	5360	5360	5360	5360	0
80	20231226	183100	864187170	5360	5360	5360	5360	0
81	20231226	183000	864187170	5360	5360	5360	5360	0
82	20231226	182900	864187170	5360	5360	5360	5360	0
83	20231226	182800	864187170	5360	5360	5360	5360	0
84	20231226	182700	864187170	5360	5360	5360	5360	0
85	20231226	182600	864187170	5360	5360	5360	5360	0
86	20231226	182500	864187170	5360	5360	5360	5360	0
87	20231226	182400	864187170	5360	5360	5360	5360	0
88	20231226	182300	864187170	5360	5360	5360	5360	0
89	20231226	182200	864187170	5360	5360	5360	5360	0
90	20231226	182100	864187170	5360	5360	5360	5360	0
91	20231226	182000	864187170	5360	5360	5360	5360	0
92	20231226	181900	864187170	5360	5360	5360	5360	2645
93	20231226	181800	864187170	5360	5360	5360	5360	0
94	20231226	181700	864187170	5360	5360	5360	5360	0
95	20231226	181600	864187170	5360	5360	5360	5360	0
96	20231226	181500	864187170	5360	5360	5360	5360	0
97	20231226	181400	864187170	5360	5360	5360	5360	0
98	20231226	181300	864187170	5360	5360	5360	5360	0
99	20231226	181200	864187170	5360	5360	5360	5360	0
100	20231226	181100	864187170	5360	5360	5360	5360	0
101	20231226	181000	864187170	5360	5360	5360	5360	0
102	20231226	180900	864187170	5360	5360	5360	5360	0
103	20231226	180800	864187170	5360	5360	5360	5360	0
104	20231226	180700	864187170	5360	5360	5360	5360	0
105	20231226	180600	864187170	5360	5360	5360	5360	0
106	20231226	180500	864187170	5360	5360	5360	5360	0
107	20231226	180400	864187170	5360	5360	5360	5360	0
108	20231226	180300	864187170	5360	5360	5360	5360	0
109	20231226	180200	864187170	5360	5360	5360	5360	0
110	20231226	180100	864187170	5360	5360	5360	5360	0
111	20231226	180000	864187170	5360	5360	5360	5360	0
112	20231226	175900	864187170	5360	5360	5360	5360	0
113	20231226	175800	864187170	5360	5360	5360	5360	0
114	20231226	175700	864187170	5360	5360	5360	5360	0
115	20231226	175600	864187170	5360	5360	5360	5360	0
116	20231226	175500	864187170	5360	5360	5360	5360	0
117	20231226	175400	864187170	5360	5360	5360	5360	0
118	20231226	175300	864187170	5360	5360	5360	5360	0
119	20231226	175200	864187170	5360	5360	5360	5360	0
120	20231226	175100	864187170	5360	5360	5360	5360	0
121	20231226	175000	864187170	5360	5360	5360	5360	0
122	20231226	174900	864187170	5360	5360	5360	5360	2645
123	20231226	174800	864187170	5360	5360	5360	5360	0
124	20231226	174700	864187170	5360	5360	5360	5360	0
125	20231226	174600	864187170	5360	5360	5360	5360	0
126	20231226	174500	864187170	5360	5360	5360	5360	0
127	20231226	174400	864187170	5360	5360	5360	5360	0
128	20231226	174300	864187170	5360	5360	5360	5360	0
129	20231226	174200	864187170	5360	5360	5360	5360	0
130	20231226	174100	864187170	5360	5360	5360	5360	0
131	20231226	174000	864187170	5360	5360	5360	5360	0
132	20231226	173900	864187170	5360	5360	5360	5360	0
133	20231226	173800	864187170	5360	5360	5360	5360	0
134	20231226	173700	864187170	5360	5360	5360	5360	0
135	20231226	173600	864187170	5360	5360	5360	5360	0
136	20231226	173500	864187170	5360	5360	5360	5360	0
137	20231226	173400	864187170	5360	5360	5360	5360	0
138	20231226	173300	864187170	5360	5360	5360	5360	0
139	20231226	173200	864187170	5360	5360	5360	5360	0
140	20231226	173100	864187170	5360	5360	5360	5360	0
141	20231226	173000	864187170	5360	5360	5360	5360	0
142	20231226	172900	864187170	5360	5360	5360	5360	0
143	20231226	172800	864187170	5360	5360	5360	5360	0
144	20231226	172700	864187170	5360	5360	5360	5360	0
145	20231226	172600	864187170	5360	5360	5360	5360	0
146	20231226	172500	864187170	5360	5360	5360	5360	0
147	20231226	172400	864187170	5360	5360	5360	5360	0
148	20231226	172300	864187170	5360	5360	5360	5360	0
149	20231226	172200	864187170	5360	5360	5360	5360	0
150	20231226	172100	864187170	5360	5360	5360	5360	0
151	20231226	172000	864187170	5360	5360	5360	5360	0
152	20231226	171900	864187170	5360	5360	5360	5360	2645
153	20231226	171800	864187170	5360	5360	5360	5360	0
154	20231226	171700	864187170	5360	5360	5360	5360	0
155	20231226	171600	864187170	5360	5360	5360	5360	0
156	20231226	171500	864187170	5360	5360	5360	5360	0
157	20231226	171400	864187170	5360	5360	5360	5360	0
158	20231226	171300	864187170	5360	5360	5360	5360	0
159	20231226	171200	864187170	5360	5360	5360	5360	0
160	20231226	171100	864187170	5360	5360	5360	5360	0
161	20231226	171000	864187170	5360	5360	5360	5360	0
162	20231226	170900	864187170	5360	5360	5360	5360	0
163	20231226	170800	864187170	5360	5360	5360	5360	0
164	20231226	170700	864187170	5360	5360	5360	5360	0
165	20231226	170600	864187170	5360	5360	5360	5360	0
166	20231226	170500	864187170	5360	5360	5360	5360	0
167	20231226	170400	864187170	5360	5360	5360	5360	0
168	20231226	170300	864187170	5360	5360	5360	5360	0
169	20231226	170200	864187170	5360	5360	5360	5360	0
170	20231226	170100	864187170	5360	5360	5360	5360	0
171	20231226	170000	864187170	5360	5360	5360	5360	0
172	20231226	165900	864187170	5360	5360	5360	5360	0
173	20231226	165800	864187170	5360	5360	5360	5360	0
174	20231226	165700	864187170	5360	5360	5360	5360	0
175	20231226	165600	864187170	5360	5360	5360	5360	0
176	20231226	165500	864187170	5360	5360	5360	5360	0
177	20231226	165400	864187170	5360	5360	5360	5360	0
178	20231226	165300	864187170	5360	5360	5360	5360	0
179	20231226	165200	864187170	5360	5360	5360	5360	0
180	20231226	165100	864187170	5360	5360	5360	5360	0
181	20231226	165000	864187170	5360	5360	5360	5360	0
182	20231226	164900	864187170	5360	5360	5360	5360	2645
183	20231226	164800	864187170	5360	5360	5360	5360	0
184	20231226	164700	864187170	5360	5360	5360	5360	0
185	20231226	164600	864187170	5360	5360	5360	5360	0
186	20231226	164500	864187170	5360	5360	5360	5360	0
187	20231226	164400	864187170	5360	5360	5360	5360	0
188	20231226	164300	864187170	5360	5360	5360	5360	0
189	20231226	164200	864187170	5360	5360	5360	5360	0
190	20231226	164100	864187170	5360	5360	5360	5360	0
191	20231226	164000	864187170	5360	5360	5360	5360	0
192	20231226	163900	864187170	5360	5360	5360	5360	0
193	20231226	163800	864187170	5360	5360	5360	5360	0
194	20231226	163700	864187170	5360	5360	5360	5360	0
195	20231226	163600	864187170	5360	5360	5360	5360	0
196	20231226	163500	864187170	5360	5360	5360	5360	0
197	20231226	163400	864187170	5360	5360	5360	5360	0
198	20231226	163300	864187170	5360	5360	5360	5360	0
199	20231226	163200	864187170	5360	5360	5360	5360	0
200	20231226	163100	864187170	5360	5360	5360	5360	0
201	20231226	163000	864187170	5360	5360	5360	5360	0
202	20231226	162900	864187170	5360	5360	5360	5360	0
203	20231226	162800	864187170	5360	5360	5360	5360	0
204	20231226	162700	864187170	5360	5360	5360	5360	0
205	20231226	162600	864187170	5360	5360	5360	5360	0
206	20231226	162500	864187170	5360	5360	5360	5360	0
207	20231226	162400	864187170	5360	5360	5360	5360	0
208	20231226	162300	864187170	5360	5360	5360	5360	0
209	20231226	162200	864187170	5360	5360	5360	5360	0
210	20231226	162100	864187170	5360	5360	5360	5360	0
211	20231226	162000	864187170	5360	5360	5360	5360	0
212	20231226	161900	864187170	5360	5360	5360	5360	2645
213	20231226	161800	864187170	5360	5360	5360	5360	0
214	20231226	161700	864187170	5360	5360	5360	5360	0
215	20231226	161600	864187170	5360	5360	5360	5360	0
216	20231226	161500	864187170	5360	5360	5360	5360	0
217	20231226	161400	864187170	5360	5360	5360	5360	0
218	20231226	161300	864187170	5360	5360	5360	5360	0
219	20231226	161200	864187170	5360	5360	5360	5360	0
220	20231226	161100	864187170	5360	5360	5360	5360	0
221	20231226	161000	864187170	5360	5360	5360	5360	0
222	20231226	160900	864187170	5360	5360	5360	5360	0
223	20231226	160800	864187170	5360	5360	5360	5360	0
224	20231226	160700	864187170	5360	5360	5360	5360	0
225	20231226	160600	864187170	5360	5360	5360	5360	0
226	20231226	160500	864187170	5360	5360	5360	5360	0
227	20231226	160400	864187170	5360	5360	5360	5360	0
228	20231226	160300	864187170	5360	5360	5360	5360	0
229	20231226	160200	864187170	5360	5360	5360	5360	0
230	20231226	160100	864187170	5360	5360	5360	5360	0
231	20231226	160000	864187170	5360	5360	5360	5360	0
232	20231226	155900	864187170	5360	5360	5360	5360	0
233	20231226	155800	864187170	5360	5360	5360	5360	0
234	20231226	155700	864187170	5360	5360	5360	5360	0
235	20231226	155600	864187170	5360	5360	5360	5360	0
236	20231226	155500	864187170	5360	5360	5360	5360	0
237	20231226	155400	864187170	5360	5360	5360	5360	0
238	20231226	155300	864187170	5360	5360	5360	5360	0
239	20231226	155200	864187170	5360	5360	5360	5360	0
240	20231226	155100	864187170	5360	5360	5360	5360	0
241	20231226	155000	864187170	5360	5360	5360	5360	0
242	20231226	154900	864187170	5360	5360	5360	5360	2645
243	20231226	154800	864187170	5360	5360	5360	5360	0
244	20231226	154700	864187170	5360	5360	5360	5360	0
245	20231226	154600	864187170	5360	5360	5360	5360	0
246	20231226	154500	864187170	5360	5360	5360	5360	0
247	20231226	154400	864187170	5360	5360	5360	5360	0
248	20231226	154300	864187170	5360	5360	5360	5360	0
249	20231226	154200	864187170	5360	5360	5360	5360	0
250	20231226	154100	864187170	5360	5360	5360	5360	0
251	20231226	154000	864187170	5360	5360	5360	5360	0
252	20231226	153900	864187170	5360	5360	5360	5360	0
253	20231226	153800	864187170	5360	5360	5360	5360	0
254	20231226	153700	864187170	5360	5360	5360	5360	0
255	20231226	153600	864187170	5360	5360	5360	5360	0
256	20231226	153500	864187170	5360	5360	5360	5360	0
257	20231226	153400	864187170	5360	5360	5360	5360	0
258	20231226	153300	864187170	5360	5360	5360	5360	0
259	20231226	153200	864187170	5360	5360	5360	5360	0
260	20231226	153100	864187170	5360	5360	5360	5360	0
261	20231226	153000	864187170	5360	5360	5360	5360	2645
262	20231226	152900	850009970	5360	5360	5360	5360	0
263	20231226	152800	850009970	5360	5360	5360	5360	0
264	20231226	152700	850009970	5360	5360	5360	5360	0
265	20231226	152600	850009970	5360	5360	5360	5360	0
266	20231226	152500	850009970	5360	5360	5360	5360	0
267	20231226	152400	850009970	5360	5360	5360	5360	0
268	20231226	152300	850009970	5360	5360	5360	5360	0
269	20231226	152200	850009970	5360	5360	5360	5360	0
270	20231226	152100	850009970	5360	5360	5360	5360	0
271	20231226	152000	850009970	5360	5360	5360	5360	0
272	20231226	151900	850009970	5360	5370	5370	5360	173
273	20231226	151800	849081460	5370	5360	5370	5350	889
274	20231226	151700	844315550	5360	5360	5360	5360	274
275	20231226	151600	842846910	5360	5360	5360	5360	560
276	20231226	151500	839845310	5360	5360	5360	5360	15
277	20231226	151400	839764910	5360	5350	5360	5350	199
278	20231226	151300	838699270	5370	5370	5370	5370	93
279	20231226	151200	838199860	5360	5350	5360	5350	146
280	20231226	151100	837417600	5370	5350	5370	5350	111
281	20231226	151000	836823710	5350	5370	5370	5350	437
282	20231226	150900	834481260	5360	5370	5370	5360	27
283	20231226	150800	834336530	5350	5370	5370	5350	46
284	20231226	150700	834089830	5370	5370	5370	5370	676
285	20231226	150600	830459710	5370	5360	5370	5360	108
286	20231226	150500	829880630	5370	5370	5370	5370	0
287	20231226	150400	829880630	5370	5360	5370	5360	89
288	20231226	150300	829403580	5360	5360	5360	5360	0
289	20231226	150200	829403580	5360	5360	5360	5360	130
290	20231226	150100	828706780	5370	5360	5370	5350	347
291	20231226	150000	826850210	5360	5360	5360	5360	6
292	20231226	145900	826818050	5350	5360	5360	5350	1605
293	20231226	145800	818226600	5360	5370	5370	5360	16
294	20231226	145700	818140830	5360	5360	5360	5360	0
295	20231226	145600	818140830	5360	5360	5360	5360	75
296	20231226	145500	817738830	5360	5360	5360	5360	39
297	20231226	145400	817529790	5360	5370	5370	5360	62
298	20231226	145300	817197070	5370	5360	5370	5360	123
299	20231226	145200	816537780	5370	5370	5370	5370	40
300	20231226	145100	816322980	5370	5370	5370	5370	2
301	20231226	145000	816312240	5370	5370	5370	5370	5
302	20231226	144900	816285390	5370	5370	5370	5370	4
303	20231226	144800	816263910	5370	5370	5370	5370	1
304	20231226	144700	816258540	5370	5370	5380	5370	364
305	20231226	144600	814303850	5370	5370	5370	5350	1717
306	20231226	144500	805102410	5370	5370	5370	5370	3
307	20231226	144400	805086300	5370	5370	5370	5370	0
308	20231226	144300	805086300	5370	5370	5370	5370	204
309	20231226	144200	803990820	5370	5370	5370	5370	27
310	20231226	144100	803845830	5360	5370	5370	5360	140
311	20231226	144000	803094050	5360	5360	5360	5360	15
312	20231226	143900	803013650	5360	5360	5360	5360	435
313	20231226	143800	800682050	5370	5370	5370	5370	355
314	20231226	143700	798775700	5370	5370	5370	5370	100
315	20231226	143600	798238700	5380	5380	5380	5380	1
316	20231226	143500	798233320	5370	5370	5370	5370	56
317	20231226	143400	797932600	5370	5370	5370	5370	8
318	20231226	143300	797889640	5370	5370	5370	5370	1
319	20231226	143200	797884270	5380	5380	5380	5380	40
320	20231226	143100	797669070	5390	5390	5390	5390	1
321	20231226	143000	797663680	5370	5370	5370	5370	0
322	20231226	142900	797663680	5370	5370	5370	5370	44
323	20231226	142800	797427400	5370	5370	5370	5370	214
324	20231226	142700	796278220	5370	5380	5380	5370	632
325	20231226	142600	792878080	5380	5390	5390	5380	605
326	20231226	142500	789617140	5390	5380	5390	5370	1160
327	20231226	142400	783376430	5370	5370	5370	5370	10
328	20231226	142300	783322730	5380	5380	5380	5380	320
329	20231226	142200	781601130	5380	5380	5380	5380	132
330	20231226	142100	780890970	5380	5370	5380	5360	689
331	20231226	142000	777190680	5370	5370	5370	5370	181
332	20231226	141900	776218710	5370	5360	5370	5360	66
333	20231226	141800	775864310	5360	5360	5360	5360	35
334	20231226	141700	775676710	5350	5350	5350	5350	0
335	20231226	141600	775676710	5350	5360	5360	5350	396
336	20231226	141500	773557780	5360	5360	5360	5360	725
337	20231226	141400	769671780	5370	5370	5370	5370	2
338	20231226	141300	769661040	5370	5370	5370	5370	1443
339	20231226	141200	761912130	5370	5360	5370	5360	243
340	20231226	141100	760609130	5360	5360	5360	5350	163
341	20231226	141000	759735490	5360	5340	5360	5340	1080
342	20231226	140900	753953370	5340	5330	5340	5330	71
343	20231226	140800	753574930	5340	5340	5340	5340	0
344	20231226	140700	753574930	5340	5340	5340	5340	0
345	20231226	140600	753574930	5340	5340	5340	5330	49
346	20231226	140500	753313740	5330	5330	5330	5330	1099
347	20231226	140400	747456070	5340	5340	5340	5340	33
348	20231226	140300	747279850	5350	5350	5350	5350	1
349	20231226	140200	747274500	5350	5350	5350	5350	0
350	20231226	140100	747274500	5350	5350	5350	5350	0
351	20231226	140000	747274500	5350	5350	5350	5350	0
352	20231226	135900	747274500	5350	5350	5350	5350	40
353	20231226	135800	747060500	5350	5350	5350	5350	1
354	20231226	135700	747055150	5340	5340	5340	5340	162
355	20231226	135600	746190070	5340	5350	5350	5340	26
356	20231226	135500	746051000	5330	5340	5340	5330	259
357	20231226	135400	744668750	5350	5350	5350	5350	1
358	20231226	135300	744663400	5350	5350	5350	5350	0
359	20231226	135200	744663400	5350	5340	5350	5330	747
360	20231226	135100	740680870	5330	5330	5330	5330	50
361	20231226	135000	740414370	5350	5350	5350	5350	0
362	20231226	134900	740414370	5350	5350	5350	5350	5
363	20231226	134800	740387620	5330	5340	5340	5330	1010
364	20231226	134700	734994320	5360	5340	5360	5340	284
365	20231226	134600	733477740	5350	5360	5360	5350	85
366	20231226	134500	733022690	5360	5360	5360	5360	100
367	20231226	134400	732486690	5360	5350	5360	5350	301
368	20231226	134300	730876330	5350	5350	5350	5350	74
369	20231226	134200	730480430	5350	5350	5350	5350	141
370	20231226	134100	729726080	5350	5350	5350	5350	201
371	20231226	134000	728650730	5350	5350	5350	5350	7
372	20231226	133900	728613280	5340	5340	5340	5340	0
373	20231226	133800	728613280	5340	5350	5350	5340	51
374	20231226	133700	728340930	5350	5350	5350	5350	2
375	20231226	133600	728330230	5350	5350	5350	5350	1
376	20231226	133500	728324880	5340	5340	5340	5340	0
377	20231226	133400	728324880	5340	5340	5340	5340	0
378	20231226	133300	728324880	5340	5340	5340	5340	415
379	20231226	133200	726108780	5330	5330	5330	5330	0
380	20231226	133100	726108780	5330	5330	5330	5330	10
381	20231226	133000	726055480	5340	5340	5340	5340	1
382	20231226	132900	726050140	5330	5330	5330	5330	271
383	20231226	132800	724605710	5330	5320	5330	5320	684
384	20231226	132700	720966530	5320	5330	5330	5320	31
385	20231226	132600	720801370	5330	5330	5330	5320	106
386	20231226	132500	720236400	5330	5330	5330	5330	62
387	20231226	132400	719905940	5330	5330	5330	5330	16
388	20231226	132300	719820660	5320	5330	5330	5320	563
389	20231226	132200	716820190	5330	5330	5330	5330	143
390	20231226	132100	716058000	5330	5330	5330	5330	2
391	20231226	132000	716047340	5340	5340	5340	5340	0
392	20231226	131900	716047340	5340	5340	5340	5340	1
393	20231226	131800	716042000	5340	5340	5340	5340	0
394	20231226	131700	716042000	5340	5340	5340	5340	2
395	20231226	131600	716031320	5340	5340	5340	5340	0
396	20231226	131500	716031320	5340	5340	5340	5340	0
397	20231226	131400	716031320	5340	5340	5340	5340	1
398	20231226	131300	716025980	5330	5330	5330	5330	0
399	20231226	131200	716025980	5330	5330	5330	5330	179
400	20231226	131100	715071910	5330	5310	5330	5310	6838
401	20231226	131000	678762110	5320	5330	5330	5320	2163
402	20231226	130900	667245680	5340	5340	5340	5340	0
403	20231226	130800	667245680	5340	5340	5340	5340	1
404	20231226	130700	667240340	5330	5330	5330	5330	168
405	20231226	130600	666344900	5340	5340	5340	5340	1
406	20231226	130500	666339560	5340	5340	5340	5340	0
407	20231226	130400	666339560	5340	5340	5340	5340	1
408	20231226	130300	666334220	5340	5340	5340	5340	1
409	20231226	130200	666328880	5330	5330	5330	5330	0
410	20231226	130100	666328880	5330	5330	5330	5330	1
411	20231226	130000	666323550	5330	5330	5330	5330	11
412	20231226	125900	666264920	5340	5340	5340	5340	0
413	20231226	125800	666264920	5340	5340	5340	5340	0
414	20231226	125700	666264920	5340	5340	5340	5340	21
415	20231226	125600	666152780	5330	5330	5330	5330	187
416	20231226	125500	665156070	5330	5330	5330	5330	0
417	20231226	125400	665156070	5330	5330	5330	5330	635
418	20231226	125300	661771520	5350	5350	5350	5350	0
419	20231226	125200	661771520	5350	5350	5360	5350	201
420	20231226	125100	660694180	5330	5330	5330	5330	0
421	20231226	125000	660694180	5330	5330	5330	5330	0
422	20231226	124900	660694180	5330	5330	5330	5330	0
423	20231226	124800	660694180	5330	5350	5350	5330	80
424	20231226	124700	660267040	5370	5370	5370	5370	0
425	20231226	124600	660267040	5370	5370	5370	5370	1
426	20231226	124500	660261670	5350	5350	5350	5350	0
427	20231226	124400	660261670	5350	5350	5350	5350	25
428	20231226	124300	660127920	5350	5350	5350	5350	251
429	20231226	124200	658785070	5360	5360	5360	5360	114
430	20231226	124100	658174030	5380	5370	5380	5370	401
431	20231226	124000	656016730	5370	5370	5370	5370	117
432	20231226	123900	655388440	5380	5370	5380	5370	1103
433	20231226	123800	649456670	5370	5370	5370	5370	0
434	20231226	123700	649456670	5370	5350	5370	5350	796
435	20231226	123600	645183690	5340	5340	5340	5340	20
436	20231226	123500	645076890	5340	5340	5350	5340	21
437	20231226	123400	644964740	5330	5330	5330	5330	0
438	20231226	123300	644964740	5330	5330	5330	5330	9
439	20231226	123200	644916770	5330	5330	5330	5330	0
440	20231226	123100	644916770	5330	5330	5330	5330	79
441	20231226	123000	644495700	5360	5340	5360	5320	296
442	20231226	122900	642920170	5340	5340	5340	5340	5
443	20231226	122800	642893470	5340	5340	5340	5340	0
444	20231226	122700	642893470	5340	5340	5340	5340	13
445	20231226	122600	642824050	5340	5340	5340	5340	10
446	20231226	122500	642770650	5340	5340	5340	5340	0
447	20231226	122400	642770650	5340	5340	5340	5340	1
448	20231226	122300	642765310	5350	5340	5350	5340	134
449	20231226	122200	642049180	5350	5350	5350	5350	10
450	20231226	122100	641995680	5360	5360	5360	5360	0
451	20231226	122000	641995680	5360	5360	5360	5360	0
452	20231226	121900	641995680	5360	5330	5360	5330	225
453	20231226	121800	640791760	5310	5310	5310	5310	0
454	20231226	121700	640791760	5310	5320	5320	5310	1000
455	20231226	121600	635477880	5320	5330	5330	5320	51
456	20231226	121500	635206060	5330	5330	5330	5320	723
457	20231226	121400	631358350	5330	5330	5330	5330	29
458	20231226	121300	631203780	5330	5340	5340	5330	7
459	20231226	121200	631166420	5330	5330	5330	5330	1
460	20231226	121100	631161090	5330	5330	5330	5330	1
461	20231226	121000	631155760	5330	5330	5330	5330	0
462	20231226	120900	631155760	5330	5330	5330	5330	1
463	20231226	120800	631150430	5340	5330	5340	5330	421
464	20231226	120700	628906490	5330	5330	5330	5330	1
465	20231226	120600	628901160	5330	5330	5330	5330	110
466	20231226	120500	628314860	5320	5330	5330	5320	134
467	20231226	120400	627601960	5340	5340	5340	5340	2
468	20231226	120300	627591280	5340	5340	5340	5340	0
469	20231226	120200	627591280	5340	5320	5340	5320	2
470	20231226	120100	627580620	5320	5320	5320	5320	34
471	20231226	120000	627399740	5340	5340	5340	5340	1
472	20231226	115900	627394400	5340	5340	5340	5340	0
473	20231226	115800	627394400	5340	5340	5340	5340	0
474	20231226	115700	627394400	5340	5320	5340	5320	130
475	20231226	115600	626702780	5320	5320	5320	5320	0
476	20231226	115500	626702780	5320	5320	5320	5320	46
477	20231226	115400	626458060	5320	5320	5320	5320	0
478	20231226	115300	626458060	5320	5340	5340	5320	267
479	20231226	115200	625037540	5330	5330	5340	5320	371
480	20231226	115100	623062400	5340	5340	5340	5340	80
481	20231226	115000	622635200	5360	5360	5360	5360	16
482	20231226	114900	622549440	5340	5340	5340	5340	0
483	20231226	114800	622549440	5340	5340	5340	5340	1
484	20231226	114700	622544100	5360	5360	5360	5360	11
485	20231226	114600	622485140	5370	5370	5370	5370	1
486	20231226	114500	622479770	5350	5350	5350	5350	116
487	20231226	114400	621859170	5350	5350	5350	5350	44
488	20231226	114300	621623770	5360	5360	5360	5360	2
489	20231226	114200	621613050	5360	5350	5360	5350	4
490	20231226	114100	621591620	5350	5350	5350	5350	2
491	20231226	114000	621580920	5360	5350	5360	5350	28
492	20231226	113900	621430940	5350	5350	5350	5350	49
493	20231226	113800	621168790	5350	5350	5350	5350	3
494	20231226	113700	621152740	5350	5350	5350	5350	9
495	20231226	113600	621104590	5370	5330	5370	5330	47
496	20231226	113500	620852240	5360	5330	5360	5330	166
497	20231226	113400	619967340	5320	5320	5320	5320	0
498	20231226	113300	619967340	5320	5330	5330	5320	210
499	20231226	113200	618849000	5330	5340	5340	5330	199
500	20231226	113100	617788050	5350	5360	5360	5350	105
501	20231226	113000	617225520	5370	5360	5370	5360	47
502	20231226	112900	616973590	5360	5360	5360	5360	73
503	20231226	112800	616582310	5360	5340	5360	5340	171
504	20231226	112700	615667890	5310	5320	5320	5310	350
505	20231226	112600	613807580	5320	5330	5330	5320	43
506	20231226	112500	613578750	5330	5330	5330	5330	52
507	20231226	112400	613301590	5340	5340	5340	5340	2
508	20231226	112300	613290910	5340	5330	5340	5330	76
509	20231226	112200	612885510	5320	5320	5320	5320	0
510	20231226	112100	612885510	5320	5320	5320	5320	6
511	20231226	112000	612853590	5320	5320	5320	5320	600
512	20231226	111900	609661590	5320	5320	5320	5320	1
513	20231226	111800	609656270	5340	5340	5340	5340	1
514	20231226	111700	609650930	5330	5330	5330	5330	0
515	20231226	111600	609650930	5330	5330	5330	5330	186
516	20231226	111500	608659550	5310	5320	5320	5310	561
517	20231226	111400	605680070	5330	5320	5330	5320	3
518	20231226	111300	605664090	5330	5320	5330	5320	41
519	20231226	111200	605445960	5320	5320	5320	5320	40
520	20231226	111100	605233160	5340	5340	5340	5340	0
521	20231226	111000	605233160	5340	5340	5340	5340	0
522	20231226	110900	605233160	5340	5340	5340	5310	590
523	20231226	110800	602090560	5350	5350	5350	5350	0
524	20231226	110700	602090560	5350	5340	5350	5340	40
525	20231226	110600	601876950	5340	5340	5340	5340	0
526	20231226	110500	601876950	5340	5340	5340	5330	82
527	20231226	110400	601439190	5340	5340	5340	5340	3
528	20231226	110300	601423170	5340	5340	5340	5340	6
529	20231226	110200	601391130	5340	5330	5340	5330	11
530	20231226	110100	601332490	5300	5330	5330	5300	2030
531	20231226	110000	590550220	5330	5330	5330	5330	2
532	20231226	105900	590539560	5330	5350	5350	5330	165
533	20231226	105800	589658090	5340	5340	5340	5340	52
534	20231226	105700	589380410	5350	5350	5350	5350	1
535	20231226	105600	589375060	5350	5320	5350	5320	2
536	20231226	105500	589364390	5320	5330	5330	5320	559
537	20231226	105400	586389920	5330	5330	5330	5330	370
538	20231226	105300	584417820	5330	5330	5330	5330	1768
539	20231226	105200	574994380	5330	5330	5330	5330	168
540	20231226	105100	574098940	5330	5330	5330	5330	3
541	20231226	105000	574082950	5330	5330	5330	5320	18
542	20231226	104900	573987020	5320	5330	5330	5320	106
543	20231226	104800	573423000	5310	5310	5310	5310	20
544	20231226	104700	573316800	5310	5310	5310	5310	577
545	20231226	104600	570252930	5330	5330	5330	5330	0
546	20231226	104500	570252930	5330	5330	5330	5330	10
547	20231226	104400	570199630	5330	5330	5330	5330	1
548	20231226	104300	570194300	5330	5330	5330	5330	97
549	20231226	104200	569677290	5320	5320	5320	5320	713
550	20231226	104100	565884130	5320	5320	5320	5320	0
551	20231226	104000	565884130	5320	5320	5320	5320	121
552	20231226	103900	565240410	5320	5320	5320	5320	470
553	20231226	103800	562740010	5320	5320	5320	5320	215
554	20231226	103700	561596210	5320	5330	5330	5310	2140
555	20231226	103600	550227630	5330	5330	5330	5320	8
556	20231226	103500	550185030	5320	5320	5320	5320	100
557	20231226	103400	549653030	5330	5320	5330	5320	33
558	20231226	103300	549477450	5320	5320	5320	5320	0
559	20231226	103200	549477450	5320	5330	5330	5320	90
560	20231226	103100	548997850	5320	5320	5320	5320	0
561	20231226	103000	548997850	5320	5320	5320	5320	0
562	20231226	102900	548997850	5320	5340	5340	5320	2
563	20231226	102800	548987190	5340	5340	5340	5340	1
564	20231226	102700	548981850	5330	5320	5330	5320	120
565	20231226	102600	548342260	5310	5340	5350	5310	5605
566	20231226	102500	518509780	5350	5350	5350	5350	62
567	20231226	102400	518178080	5350	5370	5370	5340	152
568	20231226	102300	517364880	5370	5370	5370	5370	1
569	20231226	102200	517359510	5350	5350	5350	5350	84
570	20231226	102100	516910110	5350	5350	5350	5350	1
571	20231226	102000	516904760	5350	5360	5360	5350	139
572	20231226	101900	516160620	5360	5370	5370	5360	110
573	20231226	101800	515570990	5380	5370	5380	5370	8
574	20231226	101700	515528020	5370	5370	5370	5370	136
575	20231226	101600	514797700	5370	5370	5370	5370	73
576	20231226	101500	514405690	5380	5380	5380	5380	101
577	20231226	101400	513862310	5370	5380	5380	5370	1267
578	20231226	101300	507055180	5380	5380	5380	5380	22
579	20231226	101200	506936820	5380	5390	5390	5380	109
580	20231226	101100	506350290	5390	5390	5390	5390	1
581	20231226	101000	506344900	5390	5380	5390	5370	36
582	20231226	100900	506151320	5360	5360	5380	5360	203
583	20231226	100800	505063220	5360	5350	5360	5350	287
584	20231226	100700	503527690	5360	5360	5360	5360	10
585	20231226	100600	503474090	5350	5360	5370	5350	748
586	20231226	100500	499468870	5370	5370	5370	5370	341
587	20231226	100400	497637700	5370	5370	5370	5370	107
588	20231226	100300	497063110	5370	5390	5400	5370	2657
589	20231226	100200	482772460	5380	5370	5380	5370	275
590	20231226	100100	481295100	5370	5380	5390	5370	119
591	20231226	100000	480654870	5380	5370	5380	5370	287
592	20231226	095900	479113670	5370	5400	5400	5370	696
593	20231226	095800	475362480	5400	5360	5440	5320	2793
594	20231226	095700	460284320	5360	5330	5360	5330	1957
595	20231226	095600	449823860	5330	5320	5340	5320	534
596	20231226	095500	446978130	5320	5320	5320	5320	101
597	20231226	095400	446440810	5310	5320	5330	5310	187
598	20231226	095300	445446440	5320	5320	5320	5320	422
599	20231226	095200	443201400	5320	5300	5320	5300	823
600	20231226	095100	438833280	5310	5310	5310	5300	300
601	20231226	095000	437243250	5300	5310	5310	5300	79
602	20231226	094900	436824340	5310	5310	5310	5310	134
603	20231226	094800	436112800	5310	5320	5320	5310	39
604	20231226	094700	435905660	5320	5320	5320	5320	1
605	20231226	094600	435900340	5310	5300	5320	5290	1259
606	20231226	094500	429229860	5300	5290	5310	5290	2033
607	20231226	094400	418456790	5290	5300	5300	5290	1890
608	20231226	094300	408444630	5310	5310	5310	5310	1
609	20231226	094200	408439320	5310	5320	5320	5310	348
610	20231226	094100	406589010	5320	5310	5320	5300	347
611	20231226	094000	404746150	5310	5320	5320	5310	136
612	20231226	093900	404023890	5320	5310	5320	5300	1851
613	20231226	093800	394210140	5320	5320	5320	5320	160
614	20231226	093700	393358940	5320	5340	5340	5320	126
615	20231226	093600	392687590	5330	5320	5330	5310	746
616	20231226	093500	388713870	5310	5320	5340	5300	656
617	20231226	093400	385231550	5340	5320	5340	5320	579
618	20231226	093300	382149910	5320	5300	5320	5300	21
619	20231226	093200	382038590	5300	5310	5320	5290	840
620	20231226	093100	377586670	5310	5300	5310	5300	754
621	20231226	093000	373589790	5290	5280	5300	5280	921
622	20231226	092900	368717870	5280	5290	5300	5280	135
623	20231226	092800	368004660	5300	5300	5300	5290	1051
624	20231226	092700	362441330	5290	5300	5300	5290	621
625	20231226	092600	359156220	5290	5300	5300	5280	1868
626	20231226	092500	349287210	5300	5280	5300	5280	2471
627	20231226	092400	336239670	5290	5290	5300	5280	237
628	20231226	092300	334987170	5290	5280	5300	5280	162
629	20231226	092200	334130170	5310	5260	5310	5260	693
630	20231226	092100	330473680	5270	5290	5310	5260	9659
631	20231226	092000	279444740	5290	5300	5310	5290	1309
632	20231226	091900	272507780	5300	5300	5310	5300	1320
633	20231226	091800	265511760	5310	5300	5320	5300	235
634	20231226	091700	264265540	5320	5300	5320	5300	138
635	20231226	091600	263534120	5300	5300	5320	5300	395
636	20231226	091500	261439020	5300	5310	5320	5300	269
637	20231226	091400	260013150	5310	5300	5310	5290	1139
638	20231226	091300	253979050	5300	5310	5310	5300	2310
639	20231226	091200	241728590	5330	5320	5330	5310	392
640	20231226	091100	239642190	5330	5340	5340	5330	201
641	20231226	091000	238570830	5330	5310	5330	5310	349
642	20231226	090900	236715600	5310	5270	5320	5270	1830
643	20231226	090800	227040540	5280	5320	5320	5280	4816
644	20231226	090700	201516160	5330	5320	5330	5320	666
645	20231226	090600	197968030	5300	5320	5320	5300	3457
646	20231226	090500	179596810	5300	5320	5330	5300	2950
647	20231226	090400	163949280	5300	5330	5330	5300	7172
648	20231226	090300	125854150	5310	5330	5330	5310	2065
649	20231226	090200	114881960	5320	5350	5350	5320	5431
650	20231226	090100	85934840	5340	5340	5350	5340	1535
651	20231226	090000	77736880	5340	5330	5370	5300	14558