KissMeData/066130/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	194000	171653640	5470	5470	5470	5470	1106
3	20231226	193900	171653640	5470	5470	5470	5470	0
4	20231226	193800	171653640	5470	5470	5470	5470	0
5	20231226	193700	171653640	5470	5470	5470	5470	0
6	20231226	193600	171653640	5470	5470	5470	5470	0
7	20231226	193500	171653640	5470	5470	5470	5470	0
8	20231226	193400	171653640	5470	5470	5470	5470	0
9	20231226	193300	171653640	5470	5470	5470	5470	0
10	20231226	193200	171653640	5470	5470	5470	5470	0
11	20231226	193100	171653640	5470	5470	5470	5470	0
12	20231226	193000	171653640	5470	5470	5470	5470	0
13	20231226	192900	171653640	5470	5470	5470	5470	0
14	20231226	192800	171653640	5470	5470	5470	5470	0
15	20231226	192700	171653640	5470	5470	5470	5470	0
16	20231226	192600	171653640	5470	5470	5470	5470	0
17	20231226	192500	171653640	5470	5470	5470	5470	0
18	20231226	192400	171653640	5470	5470	5470	5470	0
19	20231226	192300	171653640	5470	5470	5470	5470	0
20	20231226	192200	171653640	5470	5470	5470	5470	0
21	20231226	192100	171653640	5470	5470	5470	5470	0
22	20231226	192000	171653640	5470	5470	5470	5470	0
23	20231226	191900	171653640	5470	5470	5470	5470	0
24	20231226	191800	171653640	5470	5470	5470	5470	0
25	20231226	191700	171653640	5470	5470	5470	5470	0
26	20231226	191600	171653640	5470	5470	5470	5470	0
27	20231226	191500	171653640	5470	5470	5470	5470	0
28	20231226	191400	171653640	5470	5470	5470	5470	0
29	20231226	191300	171653640	5470	5470	5470	5470	0
30	20231226	191200	171653640	5470	5470	5470	5470	0
31	20231226	191100	171653640	5470	5470	5470	5470	0
32	20231226	191000	171653640	5470	5470	5470	5470	1106
33	20231226	190900	171653640	5470	5470	5470	5470	0
34	20231226	190800	171653640	5470	5470	5470	5470	0
35	20231226	190700	171653640	5470	5470	5470	5470	0
36	20231226	190600	171653640	5470	5470	5470	5470	0
37	20231226	190500	171653640	5470	5470	5470	5470	0
38	20231226	190400	171653640	5470	5470	5470	5470	0
39	20231226	190300	171653640	5470	5470	5470	5470	0
40	20231226	190200	171653640	5470	5470	5470	5470	0
41	20231226	190100	171653640	5470	5470	5470	5470	0
42	20231226	190000	171653640	5470	5470	5470	5470	0
43	20231226	185900	171653640	5470	5470	5470	5470	0
44	20231226	185800	171653640	5470	5470	5470	5470	0
45	20231226	185700	171653640	5470	5470	5470	5470	0
46	20231226	185600	171653640	5470	5470	5470	5470	0
47	20231226	185500	171653640	5470	5470	5470	5470	0
48	20231226	185400	171653640	5470	5470	5470	5470	0
49	20231226	185300	171653640	5470	5470	5470	5470	0
50	20231226	185200	171653640	5470	5470	5470	5470	0
51	20231226	185100	171653640	5470	5470	5470	5470	0
52	20231226	185000	171653640	5470	5470	5470	5470	0
53	20231226	184900	171653640	5470	5470	5470	5470	0
54	20231226	184800	171653640	5470	5470	5470	5470	0
55	20231226	184700	171653640	5470	5470	5470	5470	0
56	20231226	184600	171653640	5470	5470	5470	5470	0
57	20231226	184500	171653640	5470	5470	5470	5470	0
58	20231226	184400	171653640	5470	5470	5470	5470	0
59	20231226	184300	171653640	5470	5470	5470	5470	0
60	20231226	184200	171653640	5470	5470	5470	5470	0
61	20231226	184100	171653640	5470	5470	5470	5470	0
62	20231226	184000	171653640	5470	5470	5470	5470	1106
63	20231226	183900	171653640	5470	5470	5470	5470	0
64	20231226	183800	171653640	5470	5470	5470	5470	0
65	20231226	183700	171653640	5470	5470	5470	5470	0
66	20231226	183600	171653640	5470	5470	5470	5470	0
67	20231226	183500	171653640	5470	5470	5470	5470	0
68	20231226	183400	171653640	5470	5470	5470	5470	0
69	20231226	183300	171653640	5470	5470	5470	5470	0
70	20231226	183200	171653640	5470	5470	5470	5470	0
71	20231226	183100	171653640	5470	5470	5470	5470	0
72	20231226	183000	171653640	5470	5470	5470	5470	0
73	20231226	182900	171653640	5470	5470	5470	5470	0
74	20231226	182800	171653640	5470	5470	5470	5470	0
75	20231226	182700	171653640	5470	5470	5470	5470	0
76	20231226	182600	171653640	5470	5470	5470	5470	0
77	20231226	182500	171653640	5470	5470	5470	5470	0
78	20231226	182400	171653640	5470	5470	5470	5470	0
79	20231226	182300	171653640	5470	5470	5470	5470	0
80	20231226	182200	171653640	5470	5470	5470	5470	0
81	20231226	182100	171653640	5470	5470	5470	5470	0
82	20231226	182000	171653640	5470	5470	5470	5470	0
83	20231226	181900	171653640	5470	5470	5470	5470	0
84	20231226	181800	171653640	5470	5470	5470	5470	0
85	20231226	181700	171653640	5470	5470	5470	5470	0
86	20231226	181600	171653640	5470	5470	5470	5470	0
87	20231226	181500	171653640	5470	5470	5470	5470	0
88	20231226	181400	171653640	5470	5470	5470	5470	0
89	20231226	181300	171653640	5470	5470	5470	5470	0
90	20231226	181200	171653640	5470	5470	5470	5470	0
91	20231226	181100	171653640	5470	5470	5470	5470	0
92	20231226	181000	171653640	5470	5470	5470	5470	1106
93	20231226	180900	171653640	5470	5470	5470	5470	0
94	20231226	180800	171653640	5470	5470	5470	5470	0
95	20231226	180700	171653640	5470	5470	5470	5470	0
96	20231226	180600	171653640	5470	5470	5470	5470	0
97	20231226	180500	171653640	5470	5470	5470	5470	0
98	20231226	180400	171653640	5470	5470	5470	5470	0
99	20231226	180300	171653640	5470	5470	5470	5470	0
100	20231226	180200	171653640	5470	5470	5470	5470	0
101	20231226	180100	171653640	5470	5470	5470	5470	0
102	20231226	180000	171653640	5470	5470	5470	5470	0
103	20231226	175900	171653640	5470	5470	5470	5470	0
104	20231226	175800	171653640	5470	5470	5470	5470	0
105	20231226	175700	171653640	5470	5470	5470	5470	0
106	20231226	175600	171653640	5470	5470	5470	5470	0
107	20231226	175500	171653640	5470	5470	5470	5470	0
108	20231226	175400	171653640	5470	5470	5470	5470	0
109	20231226	175300	171653640	5470	5470	5470	5470	0
110	20231226	175200	171653640	5470	5470	5470	5470	0
111	20231226	175100	171653640	5470	5470	5470	5470	0
112	20231226	175000	171653640	5470	5470	5470	5470	0
113	20231226	174900	171653640	5470	5470	5470	5470	0
114	20231226	174800	171653640	5470	5470	5470	5470	0
115	20231226	174700	171653640	5470	5470	5470	5470	0
116	20231226	174600	171653640	5470	5470	5470	5470	0
117	20231226	174500	171653640	5470	5470	5470	5470	0
118	20231226	174400	171653640	5470	5470	5470	5470	0
119	20231226	174300	171653640	5470	5470	5470	5470	0
120	20231226	174200	171653640	5470	5470	5470	5470	0
121	20231226	174100	171653640	5470	5470	5470	5470	0
122	20231226	174000	171653640	5470	5470	5470	5470	1106
123	20231226	173900	171653640	5470	5470	5470	5470	0
124	20231226	173800	171653640	5470	5470	5470	5470	0
125	20231226	173700	171653640	5470	5470	5470	5470	0
126	20231226	173600	171653640	5470	5470	5470	5470	0
127	20231226	173500	171653640	5470	5470	5470	5470	0
128	20231226	173400	171653640	5470	5470	5470	5470	0
129	20231226	173300	171653640	5470	5470	5470	5470	0
130	20231226	173200	171653640	5470	5470	5470	5470	0
131	20231226	173100	171653640	5470	5470	5470	5470	0
132	20231226	173000	171653640	5470	5470	5470	5470	0
133	20231226	172900	171653640	5470	5470	5470	5470	0
134	20231226	172800	171653640	5470	5470	5470	5470	0
135	20231226	172700	171653640	5470	5470	5470	5470	0
136	20231226	172600	171653640	5470	5470	5470	5470	0
137	20231226	172500	171653640	5470	5470	5470	5470	0
138	20231226	172400	171653640	5470	5470	5470	5470	0
139	20231226	172300	171653640	5470	5470	5470	5470	0
140	20231226	172200	171653640	5470	5470	5470	5470	0
141	20231226	172100	171653640	5470	5470	5470	5470	0
142	20231226	172000	171653640	5470	5470	5470	5470	0
143	20231226	171900	171653640	5470	5470	5470	5470	0
144	20231226	171800	171653640	5470	5470	5470	5470	0
145	20231226	171700	171653640	5470	5470	5470	5470	0
146	20231226	171600	171653640	5470	5470	5470	5470	0
147	20231226	171500	171653640	5470	5470	5470	5470	0
148	20231226	171400	171653640	5470	5470	5470	5470	0
149	20231226	171300	171653640	5470	5470	5470	5470	0
150	20231226	171200	171653640	5470	5470	5470	5470	0
151	20231226	171100	171653640	5470	5470	5470	5470	0
152	20231226	171000	171653640	5470	5470	5470	5470	1106
153	20231226	170900	171653640	5470	5470	5470	5470	0
154	20231226	170800	171653640	5470	5470	5470	5470	0
155	20231226	170700	171653640	5470	5470	5470	5470	0
156	20231226	170600	171653640	5470	5470	5470	5470	0
157	20231226	170500	171653640	5470	5470	5470	5470	0
158	20231226	170400	171653640	5470	5470	5470	5470	0
159	20231226	170300	171653640	5470	5470	5470	5470	0
160	20231226	170200	171653640	5470	5470	5470	5470	0
161	20231226	170100	171653640	5470	5470	5470	5470	0
162	20231226	170000	171653640	5470	5470	5470	5470	0
163	20231226	165900	171653640	5470	5470	5470	5470	0
164	20231226	165800	171653640	5470	5470	5470	5470	0
165	20231226	165700	171653640	5470	5470	5470	5470	0
166	20231226	165600	171653640	5470	5470	5470	5470	0
167	20231226	165500	171653640	5470	5470	5470	5470	0
168	20231226	165400	171653640	5470	5470	5470	5470	0
169	20231226	165300	171653640	5470	5470	5470	5470	0
170	20231226	165200	171653640	5470	5470	5470	5470	0
171	20231226	165100	171653640	5470	5470	5470	5470	0
172	20231226	165000	171653640	5470	5470	5470	5470	0
173	20231226	164900	171653640	5470	5470	5470	5470	0
174	20231226	164800	171653640	5470	5470	5470	5470	0
175	20231226	164700	171653640	5470	5470	5470	5470	0
176	20231226	164600	171653640	5470	5470	5470	5470	0
177	20231226	164500	171653640	5470	5470	5470	5470	0
178	20231226	164400	171653640	5470	5470	5470	5470	0
179	20231226	164300	171653640	5470	5470	5470	5470	0
180	20231226	164200	171653640	5470	5470	5470	5470	0
181	20231226	164100	171653640	5470	5470	5470	5470	0
182	20231226	164000	171653640	5470	5470	5470	5470	1106
183	20231226	163900	171653640	5470	5470	5470	5470	0
184	20231226	163800	171653640	5470	5470	5470	5470	0
185	20231226	163700	171653640	5470	5470	5470	5470	0
186	20231226	163600	171653640	5470	5470	5470	5470	0
187	20231226	163500	171653640	5470	5470	5470	5470	0
188	20231226	163400	171653640	5470	5470	5470	5470	0
189	20231226	163300	171653640	5470	5470	5470	5470	0
190	20231226	163200	171653640	5470	5470	5470	5470	0
191	20231226	163100	171653640	5470	5470	5470	5470	0
192	20231226	163000	171653640	5470	5470	5470	5470	0
193	20231226	162900	171653640	5470	5470	5470	5470	0
194	20231226	162800	171653640	5470	5470	5470	5470	0
195	20231226	162700	171653640	5470	5470	5470	5470	0
196	20231226	162600	171653640	5470	5470	5470	5470	0
197	20231226	162500	171653640	5470	5470	5470	5470	0
198	20231226	162400	171653640	5470	5470	5470	5470	0
199	20231226	162300	171653640	5470	5470	5470	5470	0
200	20231226	162200	171653640	5470	5470	5470	5470	0
201	20231226	162100	171653640	5470	5470	5470	5470	0
202	20231226	162000	171653640	5470	5470	5470	5470	0
203	20231226	161900	171653640	5470	5470	5470	5470	0
204	20231226	161800	171653640	5470	5470	5470	5470	0
205	20231226	161700	171653640	5470	5470	5470	5470	0
206	20231226	161600	171653640	5470	5470	5470	5470	0
207	20231226	161500	171653640	5470	5470	5470	5470	0
208	20231226	161400	171653640	5470	5470	5470	5470	0
209	20231226	161300	171653640	5470	5470	5470	5470	0
210	20231226	161200	171653640	5470	5470	5470	5470	0
211	20231226	161100	171653640	5470	5470	5470	5470	0
212	20231226	161000	171653640	5470	5470	5470	5470	1106
213	20231226	160900	171653640	5470	5470	5470	5470	0
214	20231226	160800	171653640	5470	5470	5470	5470	0
215	20231226	160700	171653640	5470	5470	5470	5470	0
216	20231226	160600	171653640	5470	5470	5470	5470	0
217	20231226	160500	171653640	5470	5470	5470	5470	0
218	20231226	160400	171653640	5470	5470	5470	5470	0
219	20231226	160300	171653640	5470	5470	5470	5470	0
220	20231226	160200	171653640	5470	5470	5470	5470	0
221	20231226	160100	171653640	5470	5470	5470	5470	0
222	20231226	160000	171653640	5470	5470	5470	5470	0
223	20231226	155900	171653640	5470	5470	5470	5470	0
224	20231226	155800	171653640	5470	5470	5470	5470	0
225	20231226	155700	171653640	5470	5470	5470	5470	0
226	20231226	155600	171653640	5470	5470	5470	5470	0
227	20231226	155500	171653640	5470	5470	5470	5470	0
228	20231226	155400	171653640	5470	5470	5470	5470	0
229	20231226	155300	171653640	5470	5470	5470	5470	0
230	20231226	155200	171653640	5470	5470	5470	5470	0
231	20231226	155100	171653640	5470	5470	5470	5470	0
232	20231226	155000	171653640	5470	5470	5470	5470	0
233	20231226	154900	171653640	5470	5470	5470	5470	0
234	20231226	154800	171653640	5470	5470	5470	5470	0
235	20231226	154700	171653640	5470	5470	5470	5470	0
236	20231226	154600	171653640	5470	5470	5470	5470	0
237	20231226	154500	171653640	5470	5470	5470	5470	0
238	20231226	154400	171653640	5470	5470	5470	5470	0
239	20231226	154300	171653640	5470	5470	5470	5470	0
240	20231226	154200	171653640	5470	5470	5470	5470	0
241	20231226	154100	171653640	5470	5470	5470	5470	0
242	20231226	154000	171653640	5470	5470	5470	5470	1106
243	20231226	153900	171653640	5470	5470	5470	5470	0
244	20231226	153800	171653640	5470	5470	5470	5470	0
245	20231226	153700	171653640	5470	5470	5470	5470	0
246	20231226	153600	171653640	5470	5470	5470	5470	0
247	20231226	153500	171653640	5470	5470	5470	5470	0
248	20231226	153400	171653640	5470	5470	5470	5470	0
249	20231226	153300	171653640	5470	5470	5470	5470	0
250	20231226	153200	171653640	5470	5470	5470	5470	0
251	20231226	153100	171653640	5470	5470	5470	5470	0
252	20231226	153000	171653640	5470	5470	5470	5470	1106
253	20231226	152900	165603820	5460	5460	5460	5460	0
254	20231226	152800	165603820	5460	5460	5460	5460	0
255	20231226	152700	165603820	5460	5460	5460	5460	0
256	20231226	152600	165603820	5460	5460	5460	5460	0
257	20231226	152500	165603820	5460	5460	5460	5460	0
258	20231226	152400	165603820	5460	5460	5460	5460	0
259	20231226	152300	165603820	5460	5460	5460	5460	0
260	20231226	152200	165603820	5460	5460	5460	5460	0
261	20231226	152100	165603820	5460	5460	5460	5460	0
262	20231226	152000	165603820	5460	5460	5460	5460	0
263	20231226	151900	165603820	5460	5460	5460	5460	292
264	20231226	151800	164009500	5460	5460	5460	5460	0
265	20231226	151700	164009500	5460	5460	5460	5460	0
266	20231226	151600	164009500	5460	5460	5460	5460	9
267	20231226	151500	163960360	5450	5450	5450	5450	200
268	20231226	151400	162870360	5450	5450	5450	5450	36
269	20231226	151300	162674160	5450	5450	5450	5450	500
270	20231226	151200	159949160	5450	5450	5450	5450	600
271	20231226	151100	156679160	5450	5450	5450	5450	510
272	20231226	151000	153899660	5450	5450	5450	5450	500
273	20231226	150900	151174660	5470	5470	5470	5470	0
274	20231226	150800	151174660	5470	5470	5470	5470	0
275	20231226	150700	151174660	5470	5470	5470	5470	0
276	20231226	150600	151174660	5470	5470	5470	5470	0
277	20231226	150500	151174660	5470	5470	5470	5470	120
278	20231226	150400	150518260	5450	5450	5450	5450	0
279	20231226	150300	150518260	5450	5450	5450	5450	0
280	20231226	150200	150518260	5450	5450	5450	5450	0
281	20231226	150100	150518260	5450	5450	5450	5450	48
282	20231226	150000	150256660	5450	5450	5450	5450	515
283	20231226	145900	147449910	5470	5470	5470	5470	100
284	20231226	145800	146902910	5470	5430	5470	5430	3775
285	20231226	145700	126331600	5410	5410	5410	5410	0
286	20231226	145600	126331600	5410	5410	5410	5410	0
287	20231226	145500	126331600	5410	5410	5410	5410	0
288	20231226	145400	126331600	5410	5410	5410	5410	0
289	20231226	145300	126331600	5410	5410	5410	5410	0
290	20231226	145200	126331600	5410	5420	5420	5410	500
291	20231226	145100	123623360	5420	5420	5420	5420	0
292	20231226	145000	123623360	5420	5420	5420	5420	0
293	20231226	144900	123623360	5420	5420	5420	5420	0
294	20231226	144800	123623360	5420	5420	5420	5420	0
295	20231226	144700	123623360	5420	5420	5420	5420	0
296	20231226	144600	123623360	5420	5420	5420	5420	5
297	20231226	144500	123596260	5420	5420	5420	5420	0
298	20231226	144400	123596260	5420	5420	5420	5420	0
299	20231226	144300	123596260	5420	5420	5420	5420	0
300	20231226	144200	123596260	5420	5420	5420	5420	0
301	20231226	144100	123596260	5420	5420	5420	5420	0
302	20231226	144000	123596260	5420	5420	5420	5420	0
303	20231226	143900	123596260	5420	5420	5420	5420	500
304	20231226	143800	120886260	5420	5420	5420	5420	0
305	20231226	143700	120886260	5420	5420	5420	5420	0
306	20231226	143600	120886260	5420	5420	5420	5420	0
307	20231226	143500	120886260	5420	5420	5420	5420	0
308	20231226	143400	120886260	5420	5420	5420	5420	221
309	20231226	143300	119688440	5420	5420	5420	5420	0
310	20231226	143200	119688440	5420	5420	5420	5420	30
311	20231226	143100	119525840	5430	5430	5430	5430	0
312	20231226	143000	119525840	5430	5430	5430	5430	0
313	20231226	142900	119525840	5430	5430	5430	5430	0
314	20231226	142800	119525840	5430	5430	5430	5430	0
315	20231226	142700	119525840	5430	5430	5430	5430	0
316	20231226	142600	119525840	5430	5430	5430	5430	10
317	20231226	142500	119471540	5430	5430	5430	5430	0
318	20231226	142400	119471540	5430	5430	5430	5430	0
319	20231226	142300	119471540	5430	5430	5430	5430	20
320	20231226	142200	119362940	5420	5420	5420	5420	0
321	20231226	142100	119362940	5420	5420	5420	5420	0
322	20231226	142000	119362940	5420	5420	5420	5420	0
323	20231226	141900	119362940	5420	5420	5420	5420	0
324	20231226	141800	119362940	5420	5420	5420	5420	0
325	20231226	141700	119362940	5420	5420	5420	5420	30
326	20231226	141600	119200340	5420	5420	5420	5420	0
327	20231226	141500	119200340	5420	5420	5420	5420	0
328	20231226	141400	119200340	5420	5420	5420	5420	0
329	20231226	141300	119200340	5420	5420	5420	5420	0
330	20231226	141200	119200340	5420	5420	5420	5420	1
331	20231226	141100	119194920	5420	5420	5420	5420	0
332	20231226	141000	119194920	5420	5420	5420	5420	0
333	20231226	140900	119194920	5420	5420	5420	5420	0
334	20231226	140800	119194920	5420	5420	5420	5420	0
335	20231226	140700	119194920	5420	5420	5420	5420	0
336	20231226	140600	119194920	5420	5420	5420	5420	0
337	20231226	140500	119194920	5420	5420	5420	5420	0
338	20231226	140400	119194920	5420	5420	5420	5420	0
339	20231226	140300	119194920	5420	5420	5420	5420	0
340	20231226	140200	119194920	5420	5420	5420	5420	0
341	20231226	140100	119194920	5420	5420	5420	5420	0
342	20231226	140000	119194920	5420	5420	5420	5420	0
343	20231226	135900	119194920	5420	5420	5420	5420	0
344	20231226	135800	119194920	5420	5420	5420	5420	0
345	20231226	135700	119194920	5420	5420	5420	5420	0
346	20231226	135600	119194920	5420	5420	5420	5420	0
347	20231226	135500	119194920	5420	5420	5420	5420	15
348	20231226	135400	119113620	5420	5420	5420	5420	0
349	20231226	135300	119113620	5420	5420	5420	5420	0
350	20231226	135200	119113620	5420	5420	5420	5420	0
351	20231226	135100	119113620	5420	5420	5420	5420	0
352	20231226	135000	119113620	5420	5420	5420	5420	0
353	20231226	134900	119113620	5420	5420	5420	5420	0
354	20231226	134800	119113620	5420	5420	5420	5420	0
355	20231226	134700	119113620	5420	5420	5420	5420	1
356	20231226	134600	119108200	5390	5390	5390	5390	0
357	20231226	134500	119108200	5390	5390	5390	5390	0
358	20231226	134400	119108200	5390	5390	5390	5390	0
359	20231226	134300	119108200	5390	5390	5390	5390	0
360	20231226	134200	119108200	5390	5390	5390	5390	0
361	20231226	134100	119108200	5390	5410	5410	5390	645
362	20231226	134000	115628670	5410	5410	5410	5410	0
363	20231226	133900	115628670	5410	5410	5410	5410	0
364	20231226	133800	115628670	5410	5410	5410	5410	0
365	20231226	133700	115628670	5410	5410	5410	5410	0
366	20231226	133600	115628670	5410	5410	5410	5410	0
367	20231226	133500	115628670	5410	5410	5410	5410	2
368	20231226	133400	115617850	5430	5430	5430	5430	0
369	20231226	133300	115617850	5430	5430	5430	5430	0
370	20231226	133200	115617850	5430	5430	5430	5430	0
371	20231226	133100	115617850	5430	5430	5430	5430	0
372	20231226	133000	115617850	5430	5430	5430	5430	76
373	20231226	132900	115205170	5420	5420	5420	5420	4
374	20231226	132800	115183490	5430	5430	5430	5430	0
375	20231226	132700	115183490	5430	5430	5430	5430	0
376	20231226	132600	115183490	5430	5430	5430	5430	0
377	20231226	132500	115183490	5430	5430	5430	5430	0
378	20231226	132400	115183490	5430	5430	5430	5430	0
379	20231226	132300	115183490	5430	5430	5430	5430	0
380	20231226	132200	115183490	5430	5430	5430	5430	0
381	20231226	132100	115183490	5430	5430	5430	5430	0
382	20231226	132000	115183490	5430	5430	5430	5430	0
383	20231226	131900	115183490	5430	5430	5430	5430	0
384	20231226	131800	115183490	5430	5430	5430	5430	0
385	20231226	131700	115183490	5430	5430	5430	5430	0
386	20231226	131600	115183490	5430	5430	5430	5430	83
387	20231226	131500	114732800	5420	5420	5420	5420	0
388	20231226	131400	114732800	5420	5420	5420	5420	0
389	20231226	131300	114732800	5420	5420	5420	5420	10
390	20231226	131200	114678600	5430	5430	5430	5430	5
391	20231226	131100	114651450	5430	5430	5430	5430	0
392	20231226	131000	114651450	5430	5430	5430	5430	0
393	20231226	130900	114651450	5430	5430	5430	5430	0
394	20231226	130800	114651450	5430	5430	5430	5430	0
395	20231226	130700	114651450	5430	5430	5430	5430	0
396	20231226	130600	114651450	5430	5430	5430	5430	0
397	20231226	130500	114651450	5430	5430	5430	5430	82
398	20231226	130400	114206190	5430	5430	5430	5430	0
399	20231226	130300	114206190	5430	5430	5430	5430	12
400	20231226	130200	114141030	5430	5430	5430	5430	0
401	20231226	130100	114141030	5430	5430	5430	5430	0
402	20231226	130000	114141030	5430	5430	5430	5430	0
403	20231226	125900	114141030	5430	5420	5430	5420	226
404	20231226	125800	112913920	5420	5420	5420	5420	0
405	20231226	125700	112913920	5420	5420	5420	5420	0
406	20231226	125600	112913920	5420	5420	5420	5420	0
407	20231226	125500	112913920	5420	5420	5420	5420	0
408	20231226	125400	112913920	5420	5420	5420	5420	0
409	20231226	125300	112913920	5420	5420	5420	5420	0
410	20231226	125200	112913920	5420	5420	5420	5420	0
411	20231226	125100	112913920	5420	5420	5420	5420	1
412	20231226	125000	112908500	5420	5420	5420	5420	0
413	20231226	124900	112908500	5420	5420	5420	5420	0
414	20231226	124800	112908500	5420	5420	5420	5420	0
415	20231226	124700	112908500	5420	5420	5420	5420	0
416	20231226	124600	112908500	5420	5420	5420	5420	10
417	20231226	124500	112854300	5420	5420	5420	5420	0
418	20231226	124400	112854300	5420	5420	5420	5420	8
419	20231226	124300	112810940	5410	5420	5420	5410	390
420	20231226	124200	110701000	5420	5420	5420	5420	0
421	20231226	124100	110701000	5420	5420	5420	5420	0
422	20231226	124000	110701000	5420	5420	5420	5420	0
423	20231226	123900	110701000	5420	5420	5420	5420	4
424	20231226	123800	110679320	5420	5420	5420	5420	0
425	20231226	123700	110679320	5420	5420	5420	5420	86
426	20231226	123600	110213200	5420	5420	5420	5420	0
427	20231226	123500	110213200	5420	5420	5420	5420	0
428	20231226	123400	110213200	5420	5420	5420	5420	0
429	20231226	123300	110213200	5420	5420	5420	5420	12
430	20231226	123200	110148160	5400	5400	5400	5400	0
431	20231226	123100	110148160	5400	5400	5400	5400	0
432	20231226	123000	110148160	5400	5400	5400	5400	37
433	20231226	122900	109948360	5400	5400	5400	5400	0
434	20231226	122800	109948360	5400	5400	5400	5400	0
435	20231226	122700	109948360	5400	5400	5400	5400	0
436	20231226	122600	109948360	5400	5400	5400	5400	0
437	20231226	122500	109948360	5400	5400	5400	5400	0
438	20231226	122400	109948360	5400	5400	5400	5400	0
439	20231226	122300	109948360	5400	5400	5400	5400	0
440	20231226	122200	109948360	5400	5400	5400	5400	0
441	20231226	122100	109948360	5400	5400	5400	5400	317
442	20231226	122000	108236560	5400	5400	5400	5400	0
443	20231226	121900	108236560	5400	5400	5400	5400	0
444	20231226	121800	108236560	5400	5400	5400	5400	75
445	20231226	121700	107831560	5400	5400	5400	5400	0
446	20231226	121600	107831560	5400	5400	5400	5400	0
447	20231226	121500	107831560	5400	5400	5400	5400	1
448	20231226	121400	107826160	5400	5400	5400	5400	0
449	20231226	121300	107826160	5400	5400	5400	5400	1
450	20231226	121200	107820760	5390	5390	5390	5390	5
451	20231226	121100	107793810	5400	5400	5400	5400	9
452	20231226	121000	107745210	5400	5400	5400	5400	0
453	20231226	120900	107745210	5400	5400	5400	5400	0
454	20231226	120800	107745210	5400	5400	5400	5400	0
455	20231226	120700	107745210	5400	5400	5400	5400	0
456	20231226	120600	107745210	5400	5400	5400	5400	0
457	20231226	120500	107745210	5400	5400	5400	5400	0
458	20231226	120400	107745210	5400	5400	5400	5400	0
459	20231226	120300	107745210	5400	5400	5400	5400	0
460	20231226	120200	107745210	5400	5400	5400	5400	1
461	20231226	120100	107739810	5380	5380	5380	5380	0
462	20231226	120000	107739810	5380	5380	5380	5380	0
463	20231226	115900	107739810	5380	5380	5380	5380	0
464	20231226	115800	107739810	5380	5380	5380	5380	0
465	20231226	115700	107739810	5380	5380	5380	5380	0
466	20231226	115600	107739810	5380	5380	5380	5380	0
467	20231226	115500	107739810	5380	5380	5380	5380	1
468	20231226	115400	107734430	5390	5390	5390	5390	0
469	20231226	115300	107734430	5390	5390	5390	5390	36
470	20231226	115200	107540390	5390	5390	5390	5390	140
471	20231226	115100	106785790	5390	5390	5390	5390	0
472	20231226	115000	106785790	5390	5390	5390	5390	0
473	20231226	114900	106785790	5390	5390	5390	5390	0
474	20231226	114800	106785790	5390	5390	5390	5390	0
475	20231226	114700	106785790	5390	5390	5390	5390	0
476	20231226	114600	106785790	5390	5400	5400	5390	2
477	20231226	114500	106775000	5420	5420	5420	5420	0
478	20231226	114400	106775000	5420	5420	5420	5420	0
479	20231226	114300	106775000	5420	5420	5420	5420	0
480	20231226	114200	106775000	5420	5420	5420	5420	0
481	20231226	114100	106775000	5420	5420	5420	5420	0
482	20231226	114000	106775000	5420	5420	5420	5420	0
483	20231226	113900	106775000	5420	5420	5420	5420	0
484	20231226	113800	106775000	5420	5420	5420	5420	0
485	20231226	113700	106775000	5420	5420	5420	5420	0
486	20231226	113600	106775000	5420	5420	5420	5420	0
487	20231226	113500	106775000	5420	5420	5420	5420	0
488	20231226	113400	106775000	5420	5420	5420	5420	0
489	20231226	113300	106775000	5420	5420	5420	5420	0
490	20231226	113200	106775000	5420	5420	5420	5420	0
491	20231226	113100	106775000	5420	5420	5420	5420	1
492	20231226	113000	106769580	5430	5420	5430	5420	92
493	20231226	112900	106270680	5390	5390	5390	5390	0
494	20231226	112800	106270680	5390	5390	5390	5390	1
495	20231226	112700	106265290	5390	5400	5400	5390	10
496	20231226	112600	106211300	5400	5400	5400	5400	0
497	20231226	112500	106211300	5400	5400	5400	5400	41
498	20231226	112400	105989900	5420	5420	5420	5420	1
499	20231226	112300	105984480	5400	5400	5400	5400	1
500	20231226	112200	105979080	5420	5420	5420	5420	0
501	20231226	112100	105979080	5420	5420	5420	5420	1
502	20231226	112000	105973660	5420	5420	5420	5420	0
503	20231226	111900	105973660	5420	5420	5420	5420	0
504	20231226	111800	105973660	5420	5420	5420	5420	0
505	20231226	111700	105973660	5420	5420	5420	5420	0
506	20231226	111600	105973660	5420	5420	5420	5420	646
507	20231226	111500	102472340	5400	5400	5400	5400	15
508	20231226	111400	102391340	5400	5400	5400	5400	0
509	20231226	111300	102391340	5400	5400	5400	5400	0
510	20231226	111200	102391340	5400	5400	5400	5400	0
511	20231226	111100	102391340	5400	5400	5400	5400	0
512	20231226	111000	102391340	5400	5400	5400	5400	107
513	20231226	110900	101813540	5400	5400	5400	5400	1373
514	20231226	110800	94399340	5380	5380	5380	5380	0
515	20231226	110700	94399340	5380	5380	5380	5380	0
516	20231226	110600	94399340	5380	5380	5380	5380	0
517	20231226	110500	94399340	5380	5380	5380	5380	0
518	20231226	110400	94399340	5380	5380	5380	5380	0
519	20231226	110300	94399340	5380	5390	5390	5380	194
520	20231226	110200	93354610	5390	5390	5390	5390	1
521	20231226	110100	93349220	5390	5380	5390	5380	436
522	20231226	110000	90999850	5370	5370	5370	5370	2120
523	20231226	105900	79615450	5370	5370	5370	5370	200
524	20231226	105800	78541450	5370	5370	5370	5370	0
525	20231226	105700	78541450	5370	5370	5370	5370	0
526	20231226	105600	78541450	5370	5370	5370	5370	0
527	20231226	105500	78541450	5370	5370	5370	5370	74
528	20231226	105400	78144070	5370	5370	5370	5370	0
529	20231226	105300	78144070	5370	5370	5370	5370	0
530	20231226	105200	78144070	5370	5370	5370	5370	2
531	20231226	105100	78133330	5380	5380	5380	5380	210
532	20231226	105000	77003530	5390	5390	5390	5390	0
533	20231226	104900	77003530	5390	5390	5390	5390	0
534	20231226	104800	77003530	5390	5390	5390	5390	0
535	20231226	104700	77003530	5390	5390	5390	5390	70
536	20231226	104600	76626230	5400	5400	5400	5400	0
537	20231226	104500	76626230	5400	5400	5400	5400	0
538	20231226	104400	76626230	5400	5400	5400	5400	0
539	20231226	104300	76626230	5400	5400	5400	5400	0
540	20231226	104200	76626230	5400	5400	5400	5400	0
541	20231226	104100	76626230	5400	5400	5400	5400	0
542	20231226	104000	76626230	5400	5400	5400	5400	1
543	20231226	103900	76620830	5380	5380	5380	5380	0
544	20231226	103800	76620830	5380	5380	5380	5380	0
545	20231226	103700	76620830	5380	5380	5380	5380	0
546	20231226	103600	76620830	5380	5380	5380	5380	0
547	20231226	103500	76620830	5380	5380	5380	5380	0
548	20231226	103400	76620830	5380	5380	5380	5380	0
549	20231226	103300	76620830	5380	5380	5380	5380	0
550	20231226	103200	76620830	5380	5380	5380	5380	0
551	20231226	103100	76620830	5380	5380	5380	5380	0
552	20231226	103000	76620830	5380	5380	5380	5380	0
553	20231226	102900	76620830	5380	5380	5380	5380	0
554	20231226	102800	76620830	5380	5380	5380	5380	0
555	20231226	102700	76620830	5380	5380	5380	5380	0
556	20231226	102600	76620830	5380	5380	5380	5380	0
557	20231226	102500	76620830	5380	5380	5380	5380	0
558	20231226	102400	76620830	5380	5380	5380	5380	0
559	20231226	102300	76620830	5380	5380	5380	5380	0
560	20231226	102200	76620830	5380	5380	5380	5380	0
561	20231226	102100	76620830	5380	5410	5410	5380	19
562	20231226	102000	76518550	5410	5410	5410	5410	0
563	20231226	101900	76518550	5410	5410	5410	5410	0
564	20231226	101800	76518550	5410	5410	5410	5410	0
565	20231226	101700	76518550	5410	5410	5410	5410	6
566	20231226	101600	76486090	5400	5400	5400	5400	0
567	20231226	101500	76486090	5400	5390	5400	5370	2107
568	20231226	101400	65162000	5400	5400	5400	5400	0
569	20231226	101300	65162000	5400	5400	5400	5400	2
570	20231226	101200	65151200	5390	5390	5390	5390	0
571	20231226	101100	65151200	5390	5390	5390	5390	100
572	20231226	101000	64612200	5400	5400	5400	5400	0
573	20231226	100900	64612200	5400	5400	5400	5400	0
574	20231226	100800	64612200	5400	5400	5400	5400	0
575	20231226	100700	64612200	5400	5400	5400	5400	0
576	20231226	100600	64612200	5400	5400	5400	5400	1
577	20231226	100500	64606800	5370	5370	5370	5370	0
578	20231226	100400	64606800	5370	5370	5370	5370	0
579	20231226	100300	64606800	5370	5370	5370	5370	354
580	20231226	100200	62705820	5390	5390	5390	5390	6
581	20231226	100100	62673480	5390	5410	5410	5390	325
582	20231226	100000	60921650	5370	5400	5400	5370	7400
583	20231226	095900	21152530	5420	5420	5420	5420	0
584	20231226	095800	21152530	5420	5420	5420	5420	0
585	20231226	095700	21152530	5420	5420	5420	5420	0
586	20231226	095600	21152530	5420	5420	5420	5420	0
587	20231226	095500	21152530	5420	5420	5420	5420	0
588	20231226	095400	21152530	5420	5420	5420	5420	0
589	20231226	095300	21152530	5420	5420	5420	5420	0
590	20231226	095200	21152530	5420	5420	5420	5420	0
591	20231226	095100	21152530	5420	5420	5420	5420	0
592	20231226	095000	21152530	5420	5420	5420	5420	0
593	20231226	094900	21152530	5420	5420	5420	5420	1
594	20231226	094800	21147110	5420	5420	5420	5420	0
595	20231226	094700	21147110	5420	5420	5420	5420	0
596	20231226	094600	21147110	5420	5420	5420	5420	0
597	20231226	094500	21147110	5420	5420	5420	5420	0
598	20231226	094400	21147110	5420	5420	5420	5420	8
599	20231226	094300	21103750	5420	5420	5420	5420	0
600	20231226	094200	21103750	5420	5420	5420	5420	6
601	20231226	094100	21071230	5420	5420	5420	5420	5
602	20231226	094000	21044130	5420	5420	5420	5420	50
603	20231226	093900	20773130	5420	5420	5420	5420	0
604	20231226	093800	20773130	5420	5420	5420	5420	0
605	20231226	093700	20773130	5420	5420	5420	5420	1
606	20231226	093600	20767710	5400	5420	5420	5400	2
607	20231226	093500	20756890	5420	5420	5420	5420	0
608	20231226	093400	20756890	5420	5420	5420	5420	2
609	20231226	093300	20746050	5420	5420	5420	5420	0
610	20231226	093200	20746050	5420	5420	5420	5420	0
611	20231226	093100	20746050	5420	5420	5420	5420	0
612	20231226	093000	20746050	5420	5420	5420	5420	1
613	20231226	092900	20740630	5400	5400	5420	5400	4
614	20231226	092800	20718990	5420	5420	5420	5420	0
615	20231226	092700	20718990	5420	5420	5420	5420	0
616	20231226	092600	20718990	5420	5380	5420	5380	723
617	20231226	092500	16829190	5380	5400	5400	5380	409
618	20231226	092400	14628390	5420	5400	5420	5400	4
619	20231226	092300	14606730	5400	5410	5410	5380	1389
620	20231226	092200	7117330	5430	5430	5430	5430	3
621	20231226	092100	7101040	5420	5420	5420	5420	6
622	20231226	092000	7068520	5430	5430	5430	5430	118
623	20231226	091900	6427780	5430	5430	5430	5430	7
624	20231226	091800	6389770	5420	5420	5420	5420	0
625	20231226	091700	6389770	5420	5420	5420	5420	0
626	20231226	091600	6389770	5420	5420	5420	5420	1
627	20231226	091500	6384350	5430	5430	5430	5430	0
628	20231226	091400	6384350	5430	5430	5430	5430	0
629	20231226	091300	6384350	5430	5430	5430	5400	16
630	20231226	091200	6297770	5430	5430	5430	5430	41
631	20231226	091100	6075140	5430	5430	5430	5430	5
632	20231226	091000	6047990	5400	5430	5430	5400	124
633	20231226	090900	5377940	5430	5430	5430	5430	0
634	20231226	090800	5377940	5430	5430	5430	5430	5
635	20231226	090700	5350790	5410	5410	5410	5410	0
636	20231226	090600	5350790	5410	5410	5410	5410	500
637	20231226	090500	2645790	5410	5410	5410	5410	83
638	20231226	090400	2196760	5410	5410	5410	5410	4
639	20231226	090300	2175120	5440	5440	5440	5440	10
640	20231226	090200	2120720	5440	5440	5440	5440	5
641	20231226	090100	2093520	5410	5440	5460	5410	385
642	20231226	090000	5440	5440	5440	5440	5440	1