KissMeData/033560/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	191400	76153685	3090	3090	3090	3090	508
3	20231226	191300	76153685	3090	3090	3090	3090	0
4	20231226	191200	76153685	3090	3090	3090	3090	0
5	20231226	191100	76153685	3090	3090	3090	3090	0
6	20231226	191000	76153685	3090	3090	3090	3090	0
7	20231226	190900	76153685	3090	3090	3090	3090	0
8	20231226	190800	76153685	3090	3090	3090	3090	0
9	20231226	190700	76153685	3090	3090	3090	3090	0
10	20231226	190600	76153685	3090	3090	3090	3090	0
11	20231226	190500	76153685	3090	3090	3090	3090	0
12	20231226	190400	76153685	3090	3090	3090	3090	0
13	20231226	190300	76153685	3090	3090	3090	3090	0
14	20231226	190200	76153685	3090	3090	3090	3090	0
15	20231226	190100	76153685	3090	3090	3090	3090	0
16	20231226	190000	76153685	3090	3090	3090	3090	0
17	20231226	185900	76153685	3090	3090	3090	3090	0
18	20231226	185800	76153685	3090	3090	3090	3090	0
19	20231226	185700	76153685	3090	3090	3090	3090	0
20	20231226	185600	76153685	3090	3090	3090	3090	0
21	20231226	185500	76153685	3090	3090	3090	3090	0
22	20231226	185400	76153685	3090	3090	3090	3090	0
23	20231226	185300	76153685	3090	3090	3090	3090	0
24	20231226	185200	76153685	3090	3090	3090	3090	0
25	20231226	185100	76153685	3090	3090	3090	3090	0
26	20231226	185000	76153685	3090	3090	3090	3090	0
27	20231226	184900	76153685	3090	3090	3090	3090	0
28	20231226	184800	76153685	3090	3090	3090	3090	0
29	20231226	184700	76153685	3090	3090	3090	3090	0
30	20231226	184600	76153685	3090	3090	3090	3090	0
31	20231226	184500	76153685	3090	3090	3090	3090	0
32	20231226	184400	76153685	3090	3090	3090	3090	508
33	20231226	184300	76153685	3090	3090	3090	3090	0
34	20231226	184200	76153685	3090	3090	3090	3090	0
35	20231226	184100	76153685	3090	3090	3090	3090	0
36	20231226	184000	76153685	3090	3090	3090	3090	0
37	20231226	183900	76153685	3090	3090	3090	3090	0
38	20231226	183800	76153685	3090	3090	3090	3090	0
39	20231226	183700	76153685	3090	3090	3090	3090	0
40	20231226	183600	76153685	3090	3090	3090	3090	0
41	20231226	183500	76153685	3090	3090	3090	3090	0
42	20231226	183400	76153685	3090	3090	3090	3090	0
43	20231226	183300	76153685	3090	3090	3090	3090	0
44	20231226	183200	76153685	3090	3090	3090	3090	0
45	20231226	183100	76153685	3090	3090	3090	3090	0
46	20231226	183000	76153685	3090	3090	3090	3090	0
47	20231226	182900	76153685	3090	3090	3090	3090	0
48	20231226	182800	76153685	3090	3090	3090	3090	0
49	20231226	182700	76153685	3090	3090	3090	3090	0
50	20231226	182600	76153685	3090	3090	3090	3090	0
51	20231226	182500	76153685	3090	3090	3090	3090	0
52	20231226	182400	76153685	3090	3090	3090	3090	0
53	20231226	182300	76153685	3090	3090	3090	3090	0
54	20231226	182200	76153685	3090	3090	3090	3090	0
55	20231226	182100	76153685	3090	3090	3090	3090	0
56	20231226	182000	76153685	3090	3090	3090	3090	0
57	20231226	181900	76153685	3090	3090	3090	3090	0
58	20231226	181800	76153685	3090	3090	3090	3090	0
59	20231226	181700	76153685	3090	3090	3090	3090	0
60	20231226	181600	76153685	3090	3090	3090	3090	0
61	20231226	181500	76153685	3090	3090	3090	3090	0
62	20231226	181400	76153685	3090	3090	3090	3090	508
63	20231226	181300	76153685	3090	3090	3090	3090	0
64	20231226	181200	76153685	3090	3090	3090	3090	0
65	20231226	181100	76153685	3090	3090	3090	3090	0
66	20231226	181000	76153685	3090	3090	3090	3090	0
67	20231226	180900	76153685	3090	3090	3090	3090	0
68	20231226	180800	76153685	3090	3090	3090	3090	0
69	20231226	180700	76153685	3090	3090	3090	3090	0
70	20231226	180600	76153685	3090	3090	3090	3090	0
71	20231226	180500	76153685	3090	3090	3090	3090	0
72	20231226	180400	76153685	3090	3090	3090	3090	0
73	20231226	180300	76153685	3090	3090	3090	3090	0
74	20231226	180200	76153685	3090	3090	3090	3090	0
75	20231226	180100	76153685	3090	3090	3090	3090	0
76	20231226	180000	76153685	3090	3090	3090	3090	0
77	20231226	175900	76153685	3090	3090	3090	3090	0
78	20231226	175800	76153685	3090	3090	3090	3090	0
79	20231226	175700	76153685	3090	3090	3090	3090	0
80	20231226	175600	76153685	3090	3090	3090	3090	0
81	20231226	175500	76153685	3090	3090	3090	3090	0
82	20231226	175400	76153685	3090	3090	3090	3090	0
83	20231226	175300	76153685	3090	3090	3090	3090	0
84	20231226	175200	76153685	3090	3090	3090	3090	0
85	20231226	175100	76153685	3090	3090	3090	3090	0
86	20231226	175000	76153685	3090	3090	3090	3090	0
87	20231226	174900	76153685	3090	3090	3090	3090	0
88	20231226	174800	76153685	3090	3090	3090	3090	0
89	20231226	174700	76153685	3090	3090	3090	3090	0
90	20231226	174600	76153685	3090	3090	3090	3090	0
91	20231226	174500	76153685	3090	3090	3090	3090	0
92	20231226	174400	76153685	3090	3090	3090	3090	508
93	20231226	174300	76153685	3090	3090	3090	3090	0
94	20231226	174200	76153685	3090	3090	3090	3090	0
95	20231226	174100	76153685	3090	3090	3090	3090	0
96	20231226	174000	76153685	3090	3090	3090	3090	0
97	20231226	173900	76153685	3090	3090	3090	3090	0
98	20231226	173800	76153685	3090	3090	3090	3090	0
99	20231226	173700	76153685	3090	3090	3090	3090	0
100	20231226	173600	76153685	3090	3090	3090	3090	0
101	20231226	173500	76153685	3090	3090	3090	3090	0
102	20231226	173400	76153685	3090	3090	3090	3090	0
103	20231226	173300	76153685	3090	3090	3090	3090	0
104	20231226	173200	76153685	3090	3090	3090	3090	0
105	20231226	173100	76153685	3090	3090	3090	3090	0
106	20231226	173000	76153685	3090	3090	3090	3090	0
107	20231226	172900	76153685	3090	3090	3090	3090	0
108	20231226	172800	76153685	3090	3090	3090	3090	0
109	20231226	172700	76153685	3090	3090	3090	3090	0
110	20231226	172600	76153685	3090	3090	3090	3090	0
111	20231226	172500	76153685	3090	3090	3090	3090	0
112	20231226	172400	76153685	3090	3090	3090	3090	0
113	20231226	172300	76153685	3090	3090	3090	3090	0
114	20231226	172200	76153685	3090	3090	3090	3090	0
115	20231226	172100	76153685	3090	3090	3090	3090	0
116	20231226	172000	76153685	3090	3090	3090	3090	0
117	20231226	171900	76153685	3090	3090	3090	3090	0
118	20231226	171800	76153685	3090	3090	3090	3090	0
119	20231226	171700	76153685	3090	3090	3090	3090	0
120	20231226	171600	76153685	3090	3090	3090	3090	0
121	20231226	171500	76153685	3090	3090	3090	3090	0
122	20231226	171400	76153685	3090	3090	3090	3090	508
123	20231226	171300	76153685	3090	3090	3090	3090	0
124	20231226	171200	76153685	3090	3090	3090	3090	0
125	20231226	171100	76153685	3090	3090	3090	3090	0
126	20231226	171000	76153685	3090	3090	3090	3090	0
127	20231226	170900	76153685	3090	3090	3090	3090	0
128	20231226	170800	76153685	3090	3090	3090	3090	0
129	20231226	170700	76153685	3090	3090	3090	3090	0
130	20231226	170600	76153685	3090	3090	3090	3090	0
131	20231226	170500	76153685	3090	3090	3090	3090	0
132	20231226	170400	76153685	3090	3090	3090	3090	0
133	20231226	170300	76153685	3090	3090	3090	3090	0
134	20231226	170200	76153685	3090	3090	3090	3090	0
135	20231226	170100	76153685	3090	3090	3090	3090	0
136	20231226	170000	76153685	3090	3090	3090	3090	0
137	20231226	165900	76153685	3090	3090	3090	3090	0
138	20231226	165800	76153685	3090	3090	3090	3090	0
139	20231226	165700	76153685	3090	3090	3090	3090	0
140	20231226	165600	76153685	3090	3090	3090	3090	0
141	20231226	165500	76153685	3090	3090	3090	3090	0
142	20231226	165400	76153685	3090	3090	3090	3090	0
143	20231226	165300	76153685	3090	3090	3090	3090	0
144	20231226	165200	76153685	3090	3090	3090	3090	0
145	20231226	165100	76153685	3090	3090	3090	3090	0
146	20231226	165000	76153685	3090	3090	3090	3090	0
147	20231226	164900	76153685	3090	3090	3090	3090	0
148	20231226	164800	76153685	3090	3090	3090	3090	0
149	20231226	164700	76153685	3090	3090	3090	3090	0
150	20231226	164600	76153685	3090	3090	3090	3090	0
151	20231226	164500	76153685	3090	3090	3090	3090	0
152	20231226	164400	76153685	3090	3090	3090	3090	508
153	20231226	164300	76153685	3090	3090	3090	3090	0
154	20231226	164200	76153685	3090	3090	3090	3090	0
155	20231226	164100	76153685	3090	3090	3090	3090	0
156	20231226	164000	76153685	3090	3090	3090	3090	0
157	20231226	163900	76153685	3090	3090	3090	3090	0
158	20231226	163800	76153685	3090	3090	3090	3090	0
159	20231226	163700	76153685	3090	3090	3090	3090	0
160	20231226	163600	76153685	3090	3090	3090	3090	0
161	20231226	163500	76153685	3090	3090	3090	3090	0
162	20231226	163400	76153685	3090	3090	3090	3090	0
163	20231226	163300	76153685	3090	3090	3090	3090	0
164	20231226	163200	76153685	3090	3090	3090	3090	0
165	20231226	163100	76153685	3090	3090	3090	3090	0
166	20231226	163000	76153685	3090	3090	3090	3090	0
167	20231226	162900	76153685	3090	3090	3090	3090	0
168	20231226	162800	76153685	3090	3090	3090	3090	0
169	20231226	162700	76153685	3090	3090	3090	3090	0
170	20231226	162600	76153685	3090	3090	3090	3090	0
171	20231226	162500	76153685	3090	3090	3090	3090	0
172	20231226	162400	76153685	3090	3090	3090	3090	0
173	20231226	162300	76153685	3090	3090	3090	3090	0
174	20231226	162200	76153685	3090	3090	3090	3090	0
175	20231226	162100	76153685	3090	3090	3090	3090	0
176	20231226	162000	76153685	3090	3090	3090	3090	0
177	20231226	161900	76153685	3090	3090	3090	3090	0
178	20231226	161800	76153685	3090	3090	3090	3090	0
179	20231226	161700	76153685	3090	3090	3090	3090	0
180	20231226	161600	76153685	3090	3090	3090	3090	0
181	20231226	161500	76153685	3090	3090	3090	3090	0
182	20231226	161400	76153685	3090	3090	3090	3090	508
183	20231226	161300	76153685	3090	3090	3090	3090	0
184	20231226	161200	76153685	3090	3090	3090	3090	0
185	20231226	161100	76153685	3090	3090	3090	3090	0
186	20231226	161000	76153685	3090	3090	3090	3090	0
187	20231226	160900	76153685	3090	3090	3090	3090	0
188	20231226	160800	76153685	3090	3090	3090	3090	0
189	20231226	160700	76153685	3090	3090	3090	3090	0
190	20231226	160600	76153685	3090	3090	3090	3090	0
191	20231226	160500	76153685	3090	3090	3090	3090	0
192	20231226	160400	76153685	3090	3090	3090	3090	0
193	20231226	160300	76153685	3090	3090	3090	3090	0
194	20231226	160200	76153685	3090	3090	3090	3090	0
195	20231226	160100	76153685	3090	3090	3090	3090	0
196	20231226	160000	76153685	3090	3090	3090	3090	0
197	20231226	155900	76153685	3090	3090	3090	3090	0
198	20231226	155800	76153685	3090	3090	3090	3090	0
199	20231226	155700	76153685	3090	3090	3090	3090	0
200	20231226	155600	76153685	3090	3090	3090	3090	0
201	20231226	155500	76153685	3090	3090	3090	3090	0
202	20231226	155400	76153685	3090	3090	3090	3090	0
203	20231226	155300	76153685	3090	3090	3090	3090	0
204	20231226	155200	76153685	3090	3090	3090	3090	0
205	20231226	155100	76153685	3090	3090	3090	3090	0
206	20231226	155000	76153685	3090	3090	3090	3090	0
207	20231226	154900	76153685	3090	3090	3090	3090	0
208	20231226	154800	76153685	3090	3090	3090	3090	0
209	20231226	154700	76153685	3090	3090	3090	3090	0
210	20231226	154600	76153685	3090	3090	3090	3090	0
211	20231226	154500	76153685	3090	3090	3090	3090	0
212	20231226	154400	76153685	3090	3090	3090	3090	508
213	20231226	154300	76153685	3090	3090	3090	3090	0
214	20231226	154200	76153685	3090	3090	3090	3090	0
215	20231226	154100	76153685	3090	3090	3090	3090	0
216	20231226	154000	76153685	3090	3090	3090	3090	0
217	20231226	153900	76153685	3090	3090	3090	3090	0
218	20231226	153800	76153685	3090	3090	3090	3090	0
219	20231226	153700	76153685	3090	3090	3090	3090	0
220	20231226	153600	76153685	3090	3090	3090	3090	0
221	20231226	153500	76153685	3090	3090	3090	3090	0
222	20231226	153400	76153685	3090	3090	3090	3090	0
223	20231226	153300	76153685	3090	3090	3090	3090	0
224	20231226	153200	76153685	3090	3090	3090	3090	0
225	20231226	153100	76153685	3090	3090	3090	3090	0
226	20231226	153000	76153685	3090	3090	3090	3090	508
227	20231226	152900	74583965	3095	3095	3095	3095	0
228	20231226	152800	74583965	3095	3095	3095	3095	0
229	20231226	152700	74583965	3095	3095	3095	3095	0
230	20231226	152600	74583965	3095	3095	3095	3095	0
231	20231226	152500	74583965	3095	3095	3095	3095	0
232	20231226	152400	74583965	3095	3095	3095	3095	0
233	20231226	152300	74583965	3095	3095	3095	3095	0
234	20231226	152200	74583965	3095	3095	3095	3095	0
235	20231226	152100	74583965	3095	3095	3095	3095	0
236	20231226	152000	74583965	3095	3095	3095	3095	0
237	20231226	151900	74583965	3095	3095	3095	3095	212
238	20231226	151800	73927825	3095	3095	3095	3095	750
239	20231226	151700	71606575	3095	3095	3095	3095	200
240	20231226	151600	70987575	3095	3095	3095	3095	0
241	20231226	151500	70987575	3095	3095	3095	3095	0
242	20231226	151400	70987575	3095	3095	3095	3095	1
243	20231226	151300	70984480	3090	3090	3090	3090	108
244	20231226	151200	70650760	3085	3085	3085	3085	100
245	20231226	151100	70342260	3075	3075	3075	3075	0
246	20231226	151000	70342260	3075	3075	3075	3075	0
247	20231226	150900	70342260	3075	3080	3080	3075	221
248	20231226	150800	69661855	3075	3075	3075	3075	0
249	20231226	150700	69661855	3075	3075	3075	3075	0
250	20231226	150600	69661855	3075	3075	3075	3075	0
251	20231226	150500	69661855	3075	3075	3075	3075	0
252	20231226	150400	69661855	3075	3075	3075	3075	0
253	20231226	150300	69661855	3075	3075	3075	3075	0
254	20231226	150200	69661855	3075	3075	3075	3075	0
255	20231226	150100	69661855	3075	3075	3075	3075	0
256	20231226	150000	69661855	3075	3075	3075	3075	0
257	20231226	145900	69661855	3075	3075	3075	3075	0
258	20231226	145800	69661855	3075	3075	3075	3075	0
259	20231226	145700	69661855	3075	3075	3075	3075	0
260	20231226	145600	69661855	3075	3075	3075	3075	0
261	20231226	145500	69661855	3075	3075	3075	3075	0
262	20231226	145400	69661855	3075	3075	3075	3075	0
263	20231226	145300	69661855	3075	3075	3075	3075	126
264	20231226	145200	69274405	3075	3075	3075	3075	0
265	20231226	145100	69274405	3075	3075	3075	3075	0
266	20231226	145000	69274405	3075	3075	3075	3075	0
267	20231226	144900	69274405	3075	3075	3075	3075	0
268	20231226	144800	69274405	3075	3075	3075	3075	0
269	20231226	144700	69274405	3075	3075	3075	3075	0
270	20231226	144600	69274405	3075	3075	3075	3075	0
271	20231226	144500	69274405	3075	3075	3075	3075	42
272	20231226	144400	69145255	3080	3080	3080	3080	0
273	20231226	144300	69145255	3080	3080	3080	3080	0
274	20231226	144200	69145255	3080	3080	3080	3080	0
275	20231226	144100	69145255	3080	3080	3080	3080	0
276	20231226	144000	69145255	3080	3080	3080	3080	0
277	20231226	143900	69145255	3080	3080	3080	3080	0
278	20231226	143800	69145255	3080	3080	3080	3080	1
279	20231226	143700	69142175	3080	3080	3080	3080	3
280	20231226	143600	69132935	3075	3075	3075	3075	269
281	20231226	143500	68305760	3075	3075	3075	3075	0
282	20231226	143400	68305760	3075	3075	3075	3075	0
283	20231226	143300	68305760	3075	3075	3075	3075	0
284	20231226	143200	68305760	3075	3075	3075	3075	0
285	20231226	143100	68305760	3075	3075	3075	3075	0
286	20231226	143000	68305760	3075	3075	3075	3075	0
287	20231226	142900	68305760	3075	3075	3075	3075	0
288	20231226	142800	68305760	3075	3075	3075	3075	0
289	20231226	142700	68305760	3075	3075	3075	3075	0
290	20231226	142600	68305760	3075	3075	3075	3075	0
291	20231226	142500	68305760	3075	3075	3075	3075	1124
292	20231226	142400	64849460	3080	3080	3080	3080	0
293	20231226	142300	64849460	3080	3080	3080	3080	0
294	20231226	142200	64849460	3080	3080	3080	3080	0
295	20231226	142100	64849460	3080	3080	3080	3080	0
296	20231226	142000	64849460	3080	3080	3080	3080	0
297	20231226	141900	64849460	3080	3080	3080	3080	0
298	20231226	141800	64849460	3080	3080	3080	3080	0
299	20231226	141700	64849460	3080	3080	3080	3080	0
300	20231226	141600	64849460	3080	3080	3080	3080	2
301	20231226	141500	64843300	3080	3080	3080	3080	0
302	20231226	141400	64843300	3080	3080	3080	3080	0
303	20231226	141300	64843300	3080	3080	3080	3080	0
304	20231226	141200	64843300	3080	3080	3080	3080	0
305	20231226	141100	64843300	3080	3080	3080	3080	0
306	20231226	141000	64843300	3080	3080	3080	3080	0
307	20231226	140900	64843300	3080	3080	3080	3080	0
308	20231226	140800	64843300	3080	3080	3080	3080	5
309	20231226	140700	64827900	3080	3080	3080	3080	0
310	20231226	140600	64827900	3080	3080	3080	3080	0
311	20231226	140500	64827900	3080	3080	3080	3080	0
312	20231226	140400	64827900	3080	3080	3080	3080	0
313	20231226	140300	64827900	3080	3080	3080	3080	0
314	20231226	140200	64827900	3080	3080	3080	3080	0
315	20231226	140100	64827900	3080	3080	3080	3080	0
316	20231226	140000	64827900	3080	3080	3080	3080	0
317	20231226	135900	64827900	3080	3080	3080	3080	0
318	20231226	135800	64827900	3080	3080	3080	3080	0
319	20231226	135700	64827900	3080	3080	3080	3080	0
320	20231226	135600	64827900	3080	3085	3085	3080	1346
321	20231226	135500	60680500	3095	3095	3095	3095	0
322	20231226	135400	60680500	3095	3095	3095	3095	0
323	20231226	135300	60680500	3095	3095	3095	3095	0
324	20231226	135200	60680500	3095	3095	3095	3095	200
325	20231226	135100	60061500	3095	3095	3095	3095	0
326	20231226	135000	60061500	3095	3095	3095	3095	0
327	20231226	134900	60061500	3095	3095	3095	3095	0
328	20231226	134800	60061500	3095	3095	3095	3095	0
329	20231226	134700	60061500	3095	3095	3095	3095	0
330	20231226	134600	60061500	3095	3095	3095	3095	0
331	20231226	134500	60061500	3095	3095	3095	3095	0
332	20231226	134400	60061500	3095	3095	3095	3095	0
333	20231226	134300	60061500	3095	3095	3095	3095	0
334	20231226	134200	60061500	3095	3095	3095	3095	0
335	20231226	134100	60061500	3095	3095	3095	3095	0
336	20231226	134000	60061500	3095	3095	3095	3095	0
337	20231226	133900	60061500	3095	3095	3095	3095	20
338	20231226	133800	59999600	3095	3095	3095	3095	900
339	20231226	133700	57214100	3095	3095	3095	3095	2000
340	20231226	133600	51024100	3085	3085	3085	3085	0
341	20231226	133500	51024100	3085	3085	3085	3085	0
342	20231226	133400	51024100	3085	3085	3085	3085	0
343	20231226	133300	51024100	3085	3085	3085	3085	0
344	20231226	133200	51024100	3085	3085	3085	3085	0
345	20231226	133100	51024100	3085	3085	3085	3085	0
346	20231226	133000	51024100	3085	3085	3085	3085	0
347	20231226	132900	51024100	3085	3085	3085	3085	0
348	20231226	132800	51024100	3085	3085	3085	3085	0
349	20231226	132700	51024100	3085	3085	3085	3085	0
350	20231226	132600	51024100	3085	3085	3085	3085	0
351	20231226	132500	51024100	3085	3085	3085	3085	0
352	20231226	132400	51024100	3085	3085	3085	3085	0
353	20231226	132300	51024100	3085	3085	3085	3085	0
354	20231226	132200	51024100	3085	3085	3085	3085	0
355	20231226	132100	51024100	3085	3085	3085	3085	0
356	20231226	132000	51024100	3085	3090	3090	3085	134
357	20231226	131900	50610685	3090	3090	3090	3090	0
358	20231226	131800	50610685	3090	3090	3090	3090	0
359	20231226	131700	50610685	3090	3090	3090	3090	0
360	20231226	131600	50610685	3090	3090	3090	3090	0
361	20231226	131500	50610685	3090	3090	3090	3090	0
362	20231226	131400	50610685	3090	3090	3090	3090	0
363	20231226	131300	50610685	3090	3090	3090	3090	0
364	20231226	131200	50610685	3090	3090	3090	3090	0
365	20231226	131100	50610685	3090	3090	3090	3090	0
366	20231226	131000	50610685	3090	3090	3090	3090	0
367	20231226	130900	50610685	3090	3090	3090	3090	0
368	20231226	130800	50610685	3090	3090	3090	3090	51
369	20231226	130700	50453095	3090	3090	3090	3090	0
370	20231226	130600	50453095	3090	3090	3090	3090	0
371	20231226	130500	50453095	3090	3090	3090	3090	54
372	20231226	130400	50286235	3085	3085	3085	3085	0
373	20231226	130300	50286235	3085	3085	3085	3085	0
374	20231226	130200	50286235	3085	3085	3085	3085	0
375	20231226	130100	50286235	3085	3085	3085	3085	100
376	20231226	130000	49977735	3095	3095	3095	3095	0
377	20231226	125900	49977735	3095	3095	3095	3095	0
378	20231226	125800	49977735	3095	3090	3095	3090	57
379	20231226	125700	49801600	3085	3085	3085	3085	0
380	20231226	125600	49801600	3085	3085	3085	3085	0
381	20231226	125500	49801600	3085	3085	3085	3085	0
382	20231226	125400	49801600	3085	3085	3085	3085	0
383	20231226	125300	49801600	3085	3085	3085	3085	0
384	20231226	125200	49801600	3085	3085	3085	3085	0
385	20231226	125100	49801600	3085	3085	3085	3085	0
386	20231226	125000	49801600	3085	3085	3085	3085	0
387	20231226	124900	49801600	3085	3085	3085	3085	0
388	20231226	124800	49801600	3085	3085	3085	3085	132
389	20231226	124700	49394380	3085	3085	3085	3085	0
390	20231226	124600	49394380	3085	3085	3085	3085	0
391	20231226	124500	49394380	3085	3085	3085	3085	0
392	20231226	124400	49394380	3085	3085	3085	3085	0
393	20231226	124300	49394380	3085	3085	3085	3085	0
394	20231226	124200	49394380	3085	3085	3085	3085	500
395	20231226	124100	47851880	3080	3080	3080	3080	0
396	20231226	124000	47851880	3080	3080	3080	3080	1009
397	20231226	123900	44744160	3085	3085	3085	3085	0
398	20231226	123800	44744160	3085	3085	3085	3085	0
399	20231226	123700	44744160	3085	3085	3085	3085	0
400	20231226	123600	44744160	3085	3085	3085	3085	0
401	20231226	123500	44744160	3085	3085	3085	3085	0
402	20231226	123400	44744160	3085	3085	3085	3085	0
403	20231226	123300	44744160	3085	3085	3085	3085	0
404	20231226	123200	44744160	3085	3085	3085	3085	0
405	20231226	123100	44744160	3085	3085	3085	3085	0
406	20231226	123000	44744160	3085	3085	3085	3085	0
407	20231226	122900	44744160	3085	3085	3085	3085	0
408	20231226	122800	44744160	3085	3085	3085	3085	0
409	20231226	122700	44744160	3085	3085	3085	3085	0
410	20231226	122600	44744160	3085	3085	3085	3085	0
411	20231226	122500	44744160	3085	3085	3085	3085	1
412	20231226	122400	44741075	3080	3080	3080	3080	0
413	20231226	122300	44741075	3080	3080	3080	3080	0
414	20231226	122200	44741075	3080	3080	3080	3080	1
415	20231226	122100	44737995	3085	3085	3085	3085	0
416	20231226	122000	44737995	3085	3085	3085	3085	10
417	20231226	121900	44707145	3080	3080	3080	3080	0
418	20231226	121800	44707145	3080	3080	3080	3080	0
419	20231226	121700	44707145	3080	3080	3080	3080	0
420	20231226	121600	44707145	3080	3080	3080	3080	0
421	20231226	121500	44707145	3080	3080	3080	3080	0
422	20231226	121400	44707145	3080	3080	3080	3080	0
423	20231226	121300	44707145	3080	3080	3080	3080	0
424	20231226	121200	44707145	3080	3080	3080	3080	0
425	20231226	121100	44707145	3080	3080	3080	3080	0
426	20231226	121000	44707145	3080	3080	3080	3080	0
427	20231226	120900	44707145	3080	3080	3080	3080	0
428	20231226	120800	44707145	3080	3080	3080	3080	0
429	20231226	120700	44707145	3080	3080	3080	3080	0
430	20231226	120600	44707145	3080	3080	3080	3080	0
431	20231226	120500	44707145	3080	3080	3080	3080	1
432	20231226	120400	44704065	3080	3080	3080	3080	0
433	20231226	120300	44704065	3080	3080	3080	3080	0
434	20231226	120200	44704065	3080	3080	3080	3080	2
435	20231226	120100	44697905	3085	3085	3085	3085	0
436	20231226	120000	44697905	3085	3085	3085	3085	0
437	20231226	115900	44697905	3085	3085	3085	3085	0
438	20231226	115800	44697905	3085	3085	3085	3085	0
439	20231226	115700	44697905	3085	3085	3085	3085	0
440	20231226	115600	44697905	3085	3085	3085	3085	0
441	20231226	115500	44697905	3085	3085	3085	3085	0
442	20231226	115400	44697905	3085	3085	3085	3085	4
443	20231226	115300	44685565	3085	3085	3085	3085	0
444	20231226	115200	44685565	3085	3085	3085	3085	0
445	20231226	115100	44685565	3085	3085	3085	3085	0
446	20231226	115000	44685565	3085	3085	3085	3085	0
447	20231226	114900	44685565	3085	3085	3085	3085	0
448	20231226	114800	44685565	3085	3085	3085	3085	0
449	20231226	114700	44685565	3085	3085	3085	3085	0
450	20231226	114600	44685565	3085	3085	3085	3085	0
451	20231226	114500	44685565	3085	3085	3085	3085	0
452	20231226	114400	44685565	3085	3085	3085	3085	0
453	20231226	114300	44685565	3085	3085	3085	3085	0
454	20231226	114200	44685565	3085	3085	3085	3085	0
455	20231226	114100	44685565	3085	3085	3085	3085	0
456	20231226	114000	44685565	3085	3085	3085	3085	0
457	20231226	113900	44685565	3085	3085	3085	3085	0
458	20231226	113800	44685565	3085	3085	3085	3085	0
459	20231226	113700	44685565	3085	3085	3085	3085	0
460	20231226	113600	44685565	3085	3085	3085	3085	0
461	20231226	113500	44685565	3085	3085	3085	3085	0
462	20231226	113400	44685565	3085	3085	3085	3085	1
463	20231226	113300	44682480	3085	3085	3085	3085	0
464	20231226	113200	44682480	3085	3085	3085	3085	0
465	20231226	113100	44682480	3085	3085	3085	3085	0
466	20231226	113000	44682480	3085	3085	3085	3085	0
467	20231226	112900	44682480	3085	3085	3085	3085	0
468	20231226	112800	44682480	3085	3085	3085	3085	0
469	20231226	112700	44682480	3085	3085	3085	3085	0
470	20231226	112600	44682480	3085	3085	3085	3085	0
471	20231226	112500	44682480	3085	3085	3085	3085	0
472	20231226	112400	44682480	3085	3085	3085	3085	0
473	20231226	112300	44682480	3085	3085	3085	3085	0
474	20231226	112200	44682480	3085	3085	3085	3085	0
475	20231226	112100	44682480	3085	3085	3085	3085	0
476	20231226	112000	44682480	3085	3085	3085	3085	0
477	20231226	111900	44682480	3085	3085	3085	3085	0
478	20231226	111800	44682480	3085	3085	3085	3085	100
479	20231226	111700	44373980	3085	3085	3085	3085	0
480	20231226	111600	44373980	3085	3085	3085	3085	0
481	20231226	111500	44373980	3085	3085	3085	3085	0
482	20231226	111400	44373980	3085	3085	3085	3085	0
483	20231226	111300	44373980	3085	3085	3085	3085	0
484	20231226	111200	44373980	3085	3085	3085	3085	0
485	20231226	111100	44373980	3085	3085	3085	3085	0
486	20231226	111000	44373980	3085	3085	3085	3085	0
487	20231226	110900	44373980	3085	3085	3085	3085	0
488	20231226	110800	44373980	3085	3085	3085	3085	165
489	20231226	110700	43864955	3085	3085	3085	3085	0
490	20231226	110600	43864955	3085	3085	3085	3085	0
491	20231226	110500	43864955	3085	3085	3085	3085	0
492	20231226	110400	43864955	3085	3085	3085	3085	0
493	20231226	110300	43864955	3085	3085	3085	3085	0
494	20231226	110200	43864955	3085	3085	3085	3085	0
495	20231226	110100	43864955	3085	3085	3085	3085	0
496	20231226	110000	43864955	3085	3085	3085	3085	0
497	20231226	105900	43864955	3085	3085	3085	3085	0
498	20231226	105800	43864955	3085	3085	3085	3085	0
499	20231226	105700	43864955	3085	3085	3085	3085	0
500	20231226	105600	43864955	3085	3085	3085	3085	0
501	20231226	105500	43864955	3085	3085	3085	3085	0
502	20231226	105400	43864955	3085	3085	3085	3085	0
503	20231226	105300	43864955	3085	3085	3085	3085	0
504	20231226	105200	43864955	3085	3085	3085	3085	0
505	20231226	105100	43864955	3085	3085	3085	3085	0
506	20231226	105000	43864955	3085	3085	3085	3085	0
507	20231226	104900	43864955	3085	3085	3085	3085	0
508	20231226	104800	43864955	3085	3085	3085	3085	0
509	20231226	104700	43864955	3085	3085	3085	3085	0
510	20231226	104600	43864955	3085	3080	3085	3080	12
511	20231226	104500	43827990	3080	3080	3080	3080	0
512	20231226	104400	43827990	3080	3080	3080	3080	0
513	20231226	104300	43827990	3080	3080	3080	3080	0
514	20231226	104200	43827990	3080	3080	3080	3080	0
515	20231226	104100	43827990	3080	3080	3080	3080	0
516	20231226	104000	43827990	3080	3080	3080	3080	0
517	20231226	103900	43827990	3080	3080	3080	3080	5000
518	20231226	103800	28427990	3080	3080	3080	3080	0
519	20231226	103700	28427990	3080	3080	3080	3080	0
520	20231226	103600	28427990	3080	3080	3080	3080	0
521	20231226	103500	28427990	3080	3080	3080	3080	0
522	20231226	103400	28427990	3080	3080	3080	3080	0
523	20231226	103300	28427990	3080	3080	3080	3080	0
524	20231226	103200	28427990	3080	3080	3080	3080	0
525	20231226	103100	28427990	3080	3080	3080	3080	0
526	20231226	103000	28427990	3080	3080	3080	3080	0
527	20231226	102900	28427990	3080	3080	3080	3080	0
528	20231226	102800	28427990	3080	3080	3080	3080	0
529	20231226	102700	28427990	3080	3080	3080	3080	0
530	20231226	102600	28427990	3080	3080	3080	3080	109
531	20231226	102500	28092270	3070	3070	3070	3070	0
532	20231226	102400	28092270	3070	3070	3070	3070	0
533	20231226	102300	28092270	3070	3070	3070	3070	0
534	20231226	102200	28092270	3070	3070	3070	3070	0
535	20231226	102100	28092270	3070	3070	3070	3070	0
536	20231226	102000	28092270	3070	3070	3070	3070	0
537	20231226	101900	28092270	3070	3070	3070	3070	0
538	20231226	101800	28092270	3070	3070	3070	3070	0
539	20231226	101700	28092270	3070	3070	3070	3070	0
540	20231226	101600	28092270	3070	3070	3070	3070	0
541	20231226	101500	28092270	3070	3070	3070	3070	0
542	20231226	101400	28092270	3070	3070	3070	3070	0
543	20231226	101300	28092270	3070	3070	3070	3070	0
544	20231226	101200	28092270	3070	3070	3070	3070	0
545	20231226	101100	28092270	3070	3070	3070	3070	0
546	20231226	101000	28092270	3070	3070	3070	3070	1
547	20231226	100900	28089200	3070	3070	3070	3070	0
548	20231226	100800	28089200	3070	3070	3070	3070	0
549	20231226	100700	28089200	3070	3070	3070	3070	1
550	20231226	100600	28086130	3070	3070	3070	3070	0
551	20231226	100500	28086130	3070	3070	3070	3070	0
552	20231226	100400	28086130	3070	3070	3070	3070	0
553	20231226	100300	28086130	3070	3070	3070	3070	0
554	20231226	100200	28086130	3070	3070	3070	3070	0
555	20231226	100100	28086130	3070	3070	3070	3070	0
556	20231226	100000	28086130	3070	3070	3070	3070	0
557	20231226	095900	28086130	3070	3070	3070	3070	0
558	20231226	095800	28086130	3070	3070	3070	3070	0
559	20231226	095700	28086130	3070	3070	3070	3070	0
560	20231226	095600	28086130	3070	3070	3070	3070	0
561	20231226	095500	28086130	3070	3070	3070	3070	147
562	20231226	095400	27634840	3095	3095	3095	3095	0
563	20231226	095300	27634840	3095	3095	3095	3095	0
564	20231226	095200	27634840	3095	3095	3095	3095	0
565	20231226	095100	27634840	3095	3095	3095	3095	0
566	20231226	095000	27634840	3095	3095	3095	3095	0
567	20231226	094900	27634840	3095	3095	3095	3095	0
568	20231226	094800	27634840	3095	3095	3095	3095	0
569	20231226	094700	27634840	3095	3095	3095	3095	0
570	20231226	094600	27634840	3095	3095	3095	3095	0
571	20231226	094500	27634840	3095	3095	3095	3095	0
572	20231226	094400	27634840	3095	3070	3095	3070	2
573	20231226	094300	27628675	3090	3070	3090	3070	3
574	20231226	094200	27619445	3095	3095	3095	3095	0
575	20231226	094100	27619445	3095	3095	3095	3095	0
576	20231226	094000	27619445	3095	3095	3095	3095	0
577	20231226	093900	27619445	3095	3095	3095	3095	0
578	20231226	093800	27619445	3095	3095	3095	3095	0
579	20231226	093700	27619445	3095	3095	3095	3095	0
580	20231226	093600	27619445	3095	3065	3095	3065	170
581	20231226	093500	27096925	3060	3060	3060	3060	333
582	20231226	093400	26077945	3060	3060	3060	3060	0
583	20231226	093300	26077945	3060	3060	3060	3060	0
584	20231226	093200	26077945	3060	3060	3060	3060	0
585	20231226	093100	26077945	3060	3060	3060	3060	287
586	20231226	093000	25199725	3060	3060	3060	3060	0
587	20231226	092900	25199725	3060	3060	3060	3055	103
588	20231226	092800	24884980	3060	3060	3060	3060	0
589	20231226	092700	24884980	3060	3060	3060	3060	0
590	20231226	092600	24884980	3060	3060	3060	3060	0
591	20231226	092500	24884980	3060	3060	3060	3060	0
592	20231226	092400	24884980	3060	3060	3060	3060	263
593	20231226	092300	24080200	3055	3055	3055	3055	0
594	20231226	092200	24080200	3055	3055	3055	3055	2
595	20231226	092100	24074090	3055	3065	3065	3055	3854
596	20231226	092000	12283220	3095	3095	3095	3095	0
597	20231226	091900	12283220	3095	3095	3095	3095	0
598	20231226	091800	12283220	3095	3095	3095	3095	0
599	20231226	091700	12283220	3095	3095	3095	3095	0
600	20231226	091600	12283220	3095	3065	3095	3065	220
601	20231226	091500	11605050	3060	3060	3060	3060	0
602	20231226	091400	11605050	3060	3060	3060	3060	0
603	20231226	091300	11605050	3060	3060	3060	3060	0
604	20231226	091200	11605050	3060	3060	3060	3060	646
605	20231226	091100	9628290	3060	3060	3060	3060	201
606	20231226	091000	9013230	3085	3085	3085	3085	0
607	20231226	090900	9013230	3085	3085	3085	3085	0
608	20231226	090800	9013230	3085	3085	3085	3085	0
609	20231226	090700	9013230	3085	3085	3085	3085	0
610	20231226	090600	9013230	3085	3085	3085	3085	0
611	20231226	090500	9013230	3085	3085	3085	3085	0
612	20231226	090400	9013230	3085	3065	3085	3060	17
613	20231226	090300	8961110	3065	3065	3065	3065	1
614	20231226	090200	8958045	3060	3065	3065	3060	1584
615	20231226	090100	4106420	3065	3065	3065	3065	0
616	20231226	090000	4106420	3065	3095	3095	3065	1336