KissMeData/049720/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	192800	731533270	9580	9580	9580	9580	3639
3	20231226	192700	731533270	9580	9580	9580	9580	0
4	20231226	192600	731533270	9580	9580	9580	9580	0
5	20231226	192500	731533270	9580	9580	9580	9580	0
6	20231226	192400	731533270	9580	9580	9580	9580	0
7	20231226	192300	731533270	9580	9580	9580	9580	0
8	20231226	192200	731533270	9580	9580	9580	9580	0
9	20231226	192100	731533270	9580	9580	9580	9580	0
10	20231226	192000	731533270	9580	9580	9580	9580	0
11	20231226	191900	731533270	9580	9580	9580	9580	0
12	20231226	191800	731533270	9580	9580	9580	9580	0
13	20231226	191700	731533270	9580	9580	9580	9580	0
14	20231226	191600	731533270	9580	9580	9580	9580	0
15	20231226	191500	731533270	9580	9580	9580	9580	0
16	20231226	191400	731533270	9580	9580	9580	9580	0
17	20231226	191300	731533270	9580	9580	9580	9580	0
18	20231226	191200	731533270	9580	9580	9580	9580	0
19	20231226	191100	731533270	9580	9580	9580	9580	0
20	20231226	191000	731533270	9580	9580	9580	9580	0
21	20231226	190900	731533270	9580	9580	9580	9580	0
22	20231226	190800	731533270	9580	9580	9580	9580	0
23	20231226	190700	731533270	9580	9580	9580	9580	0
24	20231226	190600	731533270	9580	9580	9580	9580	0
25	20231226	190500	731533270	9580	9580	9580	9580	0
26	20231226	190400	731533270	9580	9580	9580	9580	0
27	20231226	190300	731533270	9580	9580	9580	9580	0
28	20231226	190200	731533270	9580	9580	9580	9580	0
29	20231226	190100	731533270	9580	9580	9580	9580	0
30	20231226	190000	731533270	9580	9580	9580	9580	0
31	20231226	185900	731533270	9580	9580	9580	9580	0
32	20231226	185800	731533270	9580	9580	9580	9580	3639
33	20231226	185700	731533270	9580	9580	9580	9580	0
34	20231226	185600	731533270	9580	9580	9580	9580	0
35	20231226	185500	731533270	9580	9580	9580	9580	0
36	20231226	185400	731533270	9580	9580	9580	9580	0
37	20231226	185300	731533270	9580	9580	9580	9580	0
38	20231226	185200	731533270	9580	9580	9580	9580	0
39	20231226	185100	731533270	9580	9580	9580	9580	0
40	20231226	185000	731533270	9580	9580	9580	9580	0
41	20231226	184900	731533270	9580	9580	9580	9580	0
42	20231226	184800	731533270	9580	9580	9580	9580	0
43	20231226	184700	731533270	9580	9580	9580	9580	0
44	20231226	184600	731533270	9580	9580	9580	9580	0
45	20231226	184500	731533270	9580	9580	9580	9580	0
46	20231226	184400	731533270	9580	9580	9580	9580	0
47	20231226	184300	731533270	9580	9580	9580	9580	0
48	20231226	184200	731533270	9580	9580	9580	9580	0
49	20231226	184100	731533270	9580	9580	9580	9580	0
50	20231226	184000	731533270	9580	9580	9580	9580	0
51	20231226	183900	731533270	9580	9580	9580	9580	0
52	20231226	183800	731533270	9580	9580	9580	9580	0
53	20231226	183700	731533270	9580	9580	9580	9580	0
54	20231226	183600	731533270	9580	9580	9580	9580	0
55	20231226	183500	731533270	9580	9580	9580	9580	0
56	20231226	183400	731533270	9580	9580	9580	9580	0
57	20231226	183300	731533270	9580	9580	9580	9580	0
58	20231226	183200	731533270	9580	9580	9580	9580	0
59	20231226	183100	731533270	9580	9580	9580	9580	0
60	20231226	183000	731533270	9580	9580	9580	9580	0
61	20231226	182900	731533270	9580	9580	9580	9580	0
62	20231226	182800	731533270	9580	9580	9580	9580	3639
63	20231226	182700	731533270	9580	9580	9580	9580	0
64	20231226	182600	731533270	9580	9580	9580	9580	0
65	20231226	182500	731533270	9580	9580	9580	9580	0
66	20231226	182400	731533270	9580	9580	9580	9580	0
67	20231226	182300	731533270	9580	9580	9580	9580	0
68	20231226	182200	731533270	9580	9580	9580	9580	0
69	20231226	182100	731533270	9580	9580	9580	9580	0
70	20231226	182000	731533270	9580	9580	9580	9580	0
71	20231226	181900	731533270	9580	9580	9580	9580	0
72	20231226	181800	731533270	9580	9580	9580	9580	0
73	20231226	181700	731533270	9580	9580	9580	9580	0
74	20231226	181600	731533270	9580	9580	9580	9580	0
75	20231226	181500	731533270	9580	9580	9580	9580	0
76	20231226	181400	731533270	9580	9580	9580	9580	0
77	20231226	181300	731533270	9580	9580	9580	9580	0
78	20231226	181200	731533270	9580	9580	9580	9580	0
79	20231226	181100	731533270	9580	9580	9580	9580	0
80	20231226	181000	731533270	9580	9580	9580	9580	0
81	20231226	180900	731533270	9580	9580	9580	9580	0
82	20231226	180800	731533270	9580	9580	9580	9580	0
83	20231226	180700	731533270	9580	9580	9580	9580	0
84	20231226	180600	731533270	9580	9580	9580	9580	0
85	20231226	180500	731533270	9580	9580	9580	9580	0
86	20231226	180400	731533270	9580	9580	9580	9580	0
87	20231226	180300	731533270	9580	9580	9580	9580	0
88	20231226	180200	731533270	9580	9580	9580	9580	0
89	20231226	180100	731533270	9580	9580	9580	9580	0
90	20231226	180000	731533270	9580	9580	9580	9580	0
91	20231226	175900	731533270	9580	9580	9580	9580	0
92	20231226	175800	731533270	9580	9580	9580	9580	3639
93	20231226	175700	731533270	9580	9580	9580	9580	0
94	20231226	175600	731533270	9580	9580	9580	9580	0
95	20231226	175500	731533270	9580	9580	9580	9580	0
96	20231226	175400	731533270	9580	9580	9580	9580	0
97	20231226	175300	731533270	9580	9580	9580	9580	0
98	20231226	175200	731533270	9580	9580	9580	9580	0
99	20231226	175100	731533270	9580	9580	9580	9580	0
100	20231226	175000	731533270	9580	9580	9580	9580	0
101	20231226	174900	731533270	9580	9580	9580	9580	0
102	20231226	174800	731533270	9580	9580	9580	9580	0
103	20231226	174700	731533270	9580	9580	9580	9580	0
104	20231226	174600	731533270	9580	9580	9580	9580	0
105	20231226	174500	731533270	9580	9580	9580	9580	0
106	20231226	174400	731533270	9580	9580	9580	9580	0
107	20231226	174300	731533270	9580	9580	9580	9580	0
108	20231226	174200	731533270	9580	9580	9580	9580	0
109	20231226	174100	731533270	9580	9580	9580	9580	0
110	20231226	174000	731533270	9580	9580	9580	9580	0
111	20231226	173900	731533270	9580	9580	9580	9580	0
112	20231226	173800	731533270	9580	9580	9580	9580	0
113	20231226	173700	731533270	9580	9580	9580	9580	0
114	20231226	173600	731533270	9580	9580	9580	9580	0
115	20231226	173500	731533270	9580	9580	9580	9580	0
116	20231226	173400	731533270	9580	9580	9580	9580	0
117	20231226	173300	731533270	9580	9580	9580	9580	0
118	20231226	173200	731533270	9580	9580	9580	9580	0
119	20231226	173100	731533270	9580	9580	9580	9580	0
120	20231226	173000	731533270	9580	9580	9580	9580	0
121	20231226	172900	731533270	9580	9580	9580	9580	0
122	20231226	172800	731533270	9580	9580	9580	9580	3639
123	20231226	172700	731533270	9580	9580	9580	9580	0
124	20231226	172600	731533270	9580	9580	9580	9580	0
125	20231226	172500	731533270	9580	9580	9580	9580	0
126	20231226	172400	731533270	9580	9580	9580	9580	0
127	20231226	172300	731533270	9580	9580	9580	9580	0
128	20231226	172200	731533270	9580	9580	9580	9580	0
129	20231226	172100	731533270	9580	9580	9580	9580	0
130	20231226	172000	731533270	9580	9580	9580	9580	0
131	20231226	171900	731533270	9580	9580	9580	9580	0
132	20231226	171800	731533270	9580	9580	9580	9580	0
133	20231226	171700	731533270	9580	9580	9580	9580	0
134	20231226	171600	731533270	9580	9580	9580	9580	0
135	20231226	171500	731533270	9580	9580	9580	9580	0
136	20231226	171400	731533270	9580	9580	9580	9580	0
137	20231226	171300	731533270	9580	9580	9580	9580	0
138	20231226	171200	731533270	9580	9580	9580	9580	0
139	20231226	171100	731533270	9580	9580	9580	9580	0
140	20231226	171000	731533270	9580	9580	9580	9580	0
141	20231226	170900	731533270	9580	9580	9580	9580	0
142	20231226	170800	731533270	9580	9580	9580	9580	0
143	20231226	170700	731533270	9580	9580	9580	9580	0
144	20231226	170600	731533270	9580	9580	9580	9580	0
145	20231226	170500	731533270	9580	9580	9580	9580	0
146	20231226	170400	731533270	9580	9580	9580	9580	0
147	20231226	170300	731533270	9580	9580	9580	9580	0
148	20231226	170200	731533270	9580	9580	9580	9580	0
149	20231226	170100	731533270	9580	9580	9580	9580	0
150	20231226	170000	731533270	9580	9580	9580	9580	0
151	20231226	165900	731533270	9580	9580	9580	9580	0
152	20231226	165800	731533270	9580	9580	9580	9580	3639
153	20231226	165700	731533270	9580	9580	9580	9580	0
154	20231226	165600	731533270	9580	9580	9580	9580	0
155	20231226	165500	731533270	9580	9580	9580	9580	0
156	20231226	165400	731533270	9580	9580	9580	9580	0
157	20231226	165300	731533270	9580	9580	9580	9580	0
158	20231226	165200	731533270	9580	9580	9580	9580	0
159	20231226	165100	731533270	9580	9580	9580	9580	0
160	20231226	165000	731533270	9580	9580	9580	9580	0
161	20231226	164900	731533270	9580	9580	9580	9580	0
162	20231226	164800	731533270	9580	9580	9580	9580	0
163	20231226	164700	731533270	9580	9580	9580	9580	0
164	20231226	164600	731533270	9580	9580	9580	9580	0
165	20231226	164500	731533270	9580	9580	9580	9580	0
166	20231226	164400	731533270	9580	9580	9580	9580	0
167	20231226	164300	731533270	9580	9580	9580	9580	0
168	20231226	164200	731533270	9580	9580	9580	9580	0
169	20231226	164100	731533270	9580	9580	9580	9580	0
170	20231226	164000	731533270	9580	9580	9580	9580	0
171	20231226	163900	731533270	9580	9580	9580	9580	0
172	20231226	163800	731533270	9580	9580	9580	9580	0
173	20231226	163700	731533270	9580	9580	9580	9580	0
174	20231226	163600	731533270	9580	9580	9580	9580	0
175	20231226	163500	731533270	9580	9580	9580	9580	0
176	20231226	163400	731533270	9580	9580	9580	9580	0
177	20231226	163300	731533270	9580	9580	9580	9580	0
178	20231226	163200	731533270	9580	9580	9580	9580	0
179	20231226	163100	731533270	9580	9580	9580	9580	0
180	20231226	163000	731533270	9580	9580	9580	9580	0
181	20231226	162900	731533270	9580	9580	9580	9580	0
182	20231226	162800	731533270	9580	9580	9580	9580	3639
183	20231226	162700	731533270	9580	9580	9580	9580	0
184	20231226	162600	731533270	9580	9580	9580	9580	0
185	20231226	162500	731533270	9580	9580	9580	9580	0
186	20231226	162400	731533270	9580	9580	9580	9580	0
187	20231226	162300	731533270	9580	9580	9580	9580	0
188	20231226	162200	731533270	9580	9580	9580	9580	0
189	20231226	162100	731533270	9580	9580	9580	9580	0
190	20231226	162000	731533270	9580	9580	9580	9580	0
191	20231226	161900	731533270	9580	9580	9580	9580	0
192	20231226	161800	731533270	9580	9580	9580	9580	0
193	20231226	161700	731533270	9580	9580	9580	9580	0
194	20231226	161600	731533270	9580	9580	9580	9580	0
195	20231226	161500	731533270	9580	9580	9580	9580	0
196	20231226	161400	731533270	9580	9580	9580	9580	0
197	20231226	161300	731533270	9580	9580	9580	9580	0
198	20231226	161200	731533270	9580	9580	9580	9580	0
199	20231226	161100	731533270	9580	9580	9580	9580	0
200	20231226	161000	731533270	9580	9580	9580	9580	0
201	20231226	160900	731533270	9580	9580	9580	9580	0
202	20231226	160800	731533270	9580	9580	9580	9580	0
203	20231226	160700	731533270	9580	9580	9580	9580	0
204	20231226	160600	731533270	9580	9580	9580	9580	0
205	20231226	160500	731533270	9580	9580	9580	9580	0
206	20231226	160400	731533270	9580	9580	9580	9580	0
207	20231226	160300	731533270	9580	9580	9580	9580	0
208	20231226	160200	731533270	9580	9580	9580	9580	0
209	20231226	160100	731533270	9580	9580	9580	9580	0
210	20231226	160000	731533270	9580	9580	9580	9580	0
211	20231226	155900	731533270	9580	9580	9580	9580	0
212	20231226	155800	731533270	9580	9580	9580	9580	3639
213	20231226	155700	731533270	9580	9580	9580	9580	0
214	20231226	155600	731533270	9580	9580	9580	9580	0
215	20231226	155500	731533270	9580	9580	9580	9580	0
216	20231226	155400	731533270	9580	9580	9580	9580	0
217	20231226	155300	731533270	9580	9580	9580	9580	0
218	20231226	155200	731533270	9580	9580	9580	9580	0
219	20231226	155100	731533270	9580	9580	9580	9580	0
220	20231226	155000	731533270	9580	9580	9580	9580	0
221	20231226	154900	731533270	9580	9580	9580	9580	0
222	20231226	154800	731533270	9580	9580	9580	9580	0
223	20231226	154700	731533270	9580	9580	9580	9580	0
224	20231226	154600	731533270	9580	9580	9580	9580	0
225	20231226	154500	731533270	9580	9580	9580	9580	0
226	20231226	154400	731533270	9580	9580	9580	9580	0
227	20231226	154300	731533270	9580	9580	9580	9580	0
228	20231226	154200	731533270	9580	9580	9580	9580	0
229	20231226	154100	731533270	9580	9580	9580	9580	0
230	20231226	154000	731533270	9580	9580	9580	9580	0
231	20231226	153900	731533270	9580	9580	9580	9580	0
232	20231226	153800	731533270	9580	9580	9580	9580	0
233	20231226	153700	731533270	9580	9580	9580	9580	0
234	20231226	153600	731533270	9580	9580	9580	9580	0
235	20231226	153500	731533270	9580	9580	9580	9580	0
236	20231226	153400	731533270	9580	9580	9580	9580	0
237	20231226	153300	731533270	9580	9580	9580	9580	0
238	20231226	153200	731533270	9580	9580	9580	9580	0
239	20231226	153100	731533270	9580	9580	9580	9580	0
240	20231226	153000	731533270	9580	9580	9580	9580	3639
241	20231226	152900	696671650	9580	9580	9580	9580	0
242	20231226	152800	696671650	9580	9580	9580	9580	0
243	20231226	152700	696671650	9580	9580	9580	9580	0
244	20231226	152600	696671650	9580	9580	9580	9580	0
245	20231226	152500	696671650	9580	9580	9580	9580	0
246	20231226	152400	696671650	9580	9580	9580	9580	0
247	20231226	152300	696671650	9580	9580	9580	9580	0
248	20231226	152200	696671650	9580	9580	9580	9580	0
249	20231226	152100	696671650	9580	9580	9580	9580	0
250	20231226	152000	696671650	9580	9580	9580	9580	0
251	20231226	151900	696671650	9580	9580	9590	9580	227
252	20231226	151800	694495990	9590	9580	9590	9580	33
253	20231226	151700	694179530	9580	9600	9600	9580	26
254	20231226	151600	693930130	9590	9590	9590	9590	41
255	20231226	151500	693536940	9590	9600	9600	9590	11
256	20231226	151400	693431390	9590	9590	9590	9590	68
257	20231226	151300	692779270	9590	9590	9590	9590	9
258	20231226	151200	692692960	9590	9590	9600	9590	52
259	20231226	151100	692193960	9590	9600	9600	9590	1054
260	20231226	151000	682085350	9600	9590	9600	9590	50
261	20231226	150900	681605760	9600	9590	9600	9590	695
262	20231226	150800	674939040	9590	9590	9590	9580	2108
263	20231226	150700	654743320	9580	9580	9590	9580	267
264	20231226	150600	652183860	9580	9580	9580	9580	10
265	20231226	150500	652088060	9590	9590	9590	9590	211
266	20231226	150400	650064570	9590	9590	9590	9590	25
267	20231226	150300	649824820	9590	9590	9590	9590	587
268	20231226	150200	644195490	9590	9590	9590	9590	241
269	20231226	150100	641884300	9590	9590	9590	9590	0
270	20231226	150000	641884300	9590	9590	9590	9590	115
271	20231226	145900	640781450	9580	9590	9590	9580	310
272	20231226	145800	637809550	9590	9590	9590	9590	27
273	20231226	145700	637550620	9590	9590	9590	9590	200
274	20231226	145600	635632620	9590	9590	9590	9590	211
275	20231226	145500	633609130	9590	9590	9590	9590	2
276	20231226	145400	633589950	9590	9590	9590	9590	298
277	20231226	145300	630732130	9590	9590	9590	9590	0
278	20231226	145200	630732130	9590	9590	9590	9590	108
279	20231226	145100	629696410	9590	9600	9600	9590	626
280	20231226	145000	623693060	9600	9600	9600	9600	115
281	20231226	144900	622589060	9600	9600	9600	9600	620
282	20231226	144800	616637060	9600	9600	9600	9600	856
283	20231226	144700	608419460	9600	9600	9600	9600	0
284	20231226	144600	608419460	9600	9600	9600	9600	14
285	20231226	144500	608285060	9600	9600	9600	9600	919
286	20231226	144400	599462660	9600	9600	9600	9600	1789
287	20231226	144300	582288260	9590	9600	9600	9590	1010
288	20231226	144200	572592360	9600	9600	9600	9600	555
289	20231226	144100	567264360	9600	9600	9600	9600	200
290	20231226	144000	565344360	9600	9600	9600	9600	0
291	20231226	143900	565344360	9600	9580	9600	9580	114
292	20231226	143800	564250060	9590	9590	9590	9590	0
293	20231226	143700	564250060	9590	9590	9590	9590	2
294	20231226	143600	564230880	9590	9590	9590	9590	10
295	20231226	143500	564134980	9600	9600	9600	9600	0
296	20231226	143400	564134980	9600	9590	9600	9590	974
297	20231226	143300	554785130	9590	9600	9600	9590	41
298	20231226	143200	554391580	9600	9590	9600	9590	323
299	20231226	143100	551291810	9590	9590	9590	9590	5
300	20231226	143000	551243860	9580	9590	9590	9580	108
301	20231226	142900	550209180	9590	9590	9590	9590	302
302	20231226	142800	547313000	9600	9600	9600	9600	433
303	20231226	142700	543156200	9600	9590	9600	9590	65
304	20231226	142600	542532450	9600	9600	9600	9600	20
305	20231226	142500	542340450	9600	9600	9600	9600	126
306	20231226	142400	541130850	9590	9590	9590	9590	0
307	20231226	142300	541130850	9590	9590	9590	9590	0
308	20231226	142200	541130850	9590	9600	9600	9590	3424
309	20231226	142100	508260510	9600	9590	9600	9590	1060
310	20231226	142000	498085110	9590	9590	9590	9590	1
311	20231226	141900	498075520	9590	9590	9590	9590	522
312	20231226	141800	493069540	9580	9580	9580	9580	0
313	20231226	141700	493069540	9580	9580	9580	9580	124
314	20231226	141600	491881620	9580	9580	9580	9580	6
315	20231226	141500	491824140	9570	9580	9580	9570	24
316	20231226	141400	491594400	9590	9590	9590	9590	2
317	20231226	141300	491575220	9590	9600	9600	9590	698
318	20231226	141200	484874720	9590	9590	9600	9590	177
319	20231226	141100	483176620	9590	9580	9590	9580	2242
320	20231226	141000	461685810	9580	9580	9580	9580	16
321	20231226	140900	461532530	9570	9570	9570	9570	0
322	20231226	140800	461532530	9570	9570	9570	9570	5
323	20231226	140700	461484680	9570	9570	9570	9570	10
324	20231226	140600	461388980	9580	9570	9580	9570	2
325	20231226	140500	461369830	9570	9570	9570	9570	100
326	20231226	140400	460412830	9570	9570	9570	9570	200
327	20231226	140300	458498830	9580	9580	9580	9580	280
328	20231226	140200	455816430	9570	9570	9570	9570	0
329	20231226	140100	455816430	9570	9580	9580	9570	11
330	20231226	140000	455711100	9570	9570	9570	9560	107
331	20231226	135900	454687610	9560	9560	9560	9560	0
332	20231226	135800	454687610	9560	9560	9560	9560	30
333	20231226	135700	454400810	9560	9560	9560	9560	0
334	20231226	135600	454400810	9560	9560	9560	9560	2
335	20231226	135500	454381690	9570	9570	9570	9570	5
336	20231226	135400	454333840	9570	9570	9570	9570	0
337	20231226	135300	454333840	9570	9570	9570	9570	2
338	20231226	135200	454314700	9550	9570	9570	9550	1002
339	20231226	135100	444738470	9560	9560	9560	9560	0
340	20231226	135000	444738470	9560	9560	9560	9560	154
341	20231226	134900	443266230	9580	9580	9580	9580	1
342	20231226	134800	443256650	9570	9570	9570	9570	56
343	20231226	134700	442720730	9570	9570	9570	9570	50
344	20231226	134600	442242230	9570	9570	9570	9570	14
345	20231226	134500	442108250	9570	9570	9570	9570	0
346	20231226	134400	442108250	9570	9570	9570	9570	102
347	20231226	134300	441132110	9550	9550	9550	9550	96
348	20231226	134200	440215310	9570	9570	9570	9570	28
349	20231226	134100	439947350	9570	9570	9570	9570	0
350	20231226	134000	439947350	9570	9560	9570	9560	35
351	20231226	133900	439612670	9560	9560	9560	9560	0
352	20231226	133800	439612670	9560	9560	9560	9560	0
353	20231226	133700	439612670	9560	9560	9560	9560	0
354	20231226	133600	439612670	9560	9560	9560	9560	0
355	20231226	133500	439612670	9560	9560	9560	9560	0
356	20231226	133400	439612670	9560	9560	9560	9560	110
357	20231226	133300	438561070	9560	9570	9570	9560	226
358	20231226	133200	436400500	9570	9570	9570	9570	8
359	20231226	133100	436323940	9570	9580	9580	9570	81
360	20231226	133000	435548750	9580	9580	9580	9580	1
361	20231226	132900	435539170	9570	9570	9580	9570	106
362	20231226	132800	434524740	9570	9570	9570	9570	0
363	20231226	132700	434524740	9570	9570	9570	9570	49
364	20231226	132600	434055810	9570	9570	9570	9570	10
365	20231226	132500	433960110	9580	9580	9580	9580	30
366	20231226	132400	433672710	9570	9570	9570	9570	209
367	20231226	132300	431672580	9570	9570	9570	9570	1
368	20231226	132200	431663010	9580	9580	9580	9580	0
369	20231226	132100	431663010	9580	9580	9580	9580	114
370	20231226	132000	430570890	9580	9580	9580	9580	0
371	20231226	131900	430570890	9580	9580	9580	9580	501
372	20231226	131800	425771310	9580	9580	9580	9580	304
373	20231226	131700	422858990	9580	9580	9580	9580	0
374	20231226	131600	422858990	9580	9580	9580	9580	296
375	20231226	131500	420023310	9580	9580	9580	9580	0
376	20231226	131400	420023310	9580	9580	9580	9580	500
377	20231226	131300	415233310	9560	9560	9560	9560	1
378	20231226	131200	415223750	9590	9590	9590	9590	0
379	20231226	131100	415223750	9590	9590	9590	9590	20
380	20231226	131000	415031950	9590	9590	9590	9590	3
381	20231226	130900	415003180	9590	9590	9590	9590	0
382	20231226	130800	415003180	9590	9590	9590	9590	3
383	20231226	130700	414974410	9590	9590	9590	9590	10
384	20231226	130600	414878510	9580	9570	9580	9570	500
385	20231226	130500	410088540	9570	9570	9570	9570	67
386	20231226	130400	409447350	9570	9570	9570	9570	4100
387	20231226	130300	370210350	9570	9570	9570	9570	200
388	20231226	130200	368296350	9550	9550	9550	9550	0
389	20231226	130100	368296350	9550	9550	9550	9550	100
390	20231226	130000	367341350	9550	9560	9560	9550	3
391	20231226	125900	367312690	9570	9570	9570	9570	110
392	20231226	125800	366259990	9550	9550	9550	9550	0
393	20231226	125700	366259990	9550	9550	9550	9550	0
394	20231226	125600	366259990	9550	9550	9550	9550	0
395	20231226	125500	366259990	9550	9560	9560	9550	102
396	20231226	125400	365285870	9560	9560	9560	9560	500
397	20231226	125300	360505870	9560	9570	9570	9560	501
398	20231226	125200	355716300	9570	9570	9570	9570	1
399	20231226	125100	355706730	9560	9560	9560	9560	463
400	20231226	125000	351280450	9560	9560	9560	9560	333
401	20231226	124900	348096970	9540	9540	9540	9540	0
402	20231226	124800	348096970	9540	9540	9540	9540	150
403	20231226	124700	346665970	9540	9540	9540	9540	0
404	20231226	124600	346665970	9540	9540	9540	9540	0
405	20231226	124500	346665970	9540	9540	9540	9540	50
406	20231226	124400	346188970	9550	9550	9550	9550	0
407	20231226	124300	346188970	9550	9550	9550	9550	5
408	20231226	124200	346141220	9540	9540	9540	9540	0
409	20231226	124100	346141220	9540	9540	9540	9540	0
410	20231226	124000	346141220	9540	9540	9540	9540	0
411	20231226	123900	346141220	9540	9540	9540	9540	0
412	20231226	123800	346141220	9540	9540	9540	9540	670
413	20231226	123700	339749420	9550	9550	9550	9550	0
414	20231226	123600	339749420	9550	9550	9550	9550	0
415	20231226	123500	339749420	9550	9550	9550	9550	0
416	20231226	123400	339749420	9550	9550	9550	9550	0
417	20231226	123300	339749420	9550	9550	9550	9550	0
418	20231226	123200	339749420	9550	9550	9550	9550	2
419	20231226	123100	339730320	9550	9550	9550	9550	613
420	20231226	123000	333876170	9560	9560	9560	9560	0
421	20231226	122900	333876170	9560	9560	9560	9560	6
422	20231226	122800	333818810	9560	9560	9560	9560	28
423	20231226	122700	333551130	9560	9560	9560	9560	3
424	20231226	122600	333522450	9560	9560	9560	9560	100
425	20231226	122500	332566450	9560	9560	9560	9560	200
426	20231226	122400	330654450	9560	9560	9560	9560	300
427	20231226	122300	327786450	9550	9560	9560	9550	1700
428	20231226	122200	311536340	9570	9570	9570	9570	16
429	20231226	122100	311383220	9560	9560	9560	9550	2379
430	20231226	122000	288641060	9550	9550	9550	9550	95
431	20231226	121900	287733810	9550	9550	9550	9550	37
432	20231226	121800	287380460	9550	9550	9550	9550	0
433	20231226	121700	287380460	9550	9560	9560	9550	31
434	20231226	121600	287084400	9560	9560	9560	9560	5
435	20231226	121500	287036600	9560	9560	9560	9560	0
436	20231226	121400	287036600	9560	9560	9560	9560	89
437	20231226	121300	286185760	9560	9560	9560	9560	30
438	20231226	121200	285898960	9560	9550	9560	9550	106
439	20231226	121100	284886610	9550	9550	9550	9550	5
440	20231226	121000	284838860	9560	9560	9560	9560	0
441	20231226	120900	284838860	9560	9560	9560	9560	0
442	20231226	120800	284838860	9560	9560	9560	9560	0
443	20231226	120700	284838860	9560	9560	9560	9560	1
444	20231226	120600	284829300	9550	9550	9550	9550	0
445	20231226	120500	284829300	9550	9550	9550	9550	200
446	20231226	120400	282919300	9560	9560	9560	9560	0
447	20231226	120300	282919300	9560	9560	9560	9560	2
448	20231226	120200	282900180	9560	9560	9560	9560	61
449	20231226	120100	282317020	9560	9560	9560	9560	50
450	20231226	120000	281839020	9560	9560	9560	9560	1
451	20231226	115900	281829460	9560	9560	9560	9560	0
452	20231226	115800	281829460	9560	9560	9560	9560	0
453	20231226	115700	281829460	9560	9560	9560	9560	0
454	20231226	115600	281829460	9560	9560	9560	9560	2
455	20231226	115500	281810340	9560	9560	9560	9560	0
456	20231226	115400	281810340	9560	9560	9560	9560	0
457	20231226	115300	281810340	9560	9560	9560	9560	5
458	20231226	115200	281762540	9560	9560	9560	9560	0
459	20231226	115100	281762540	9560	9560	9560	9560	12
460	20231226	115000	281647820	9560	9560	9560	9560	0
461	20231226	114900	281647820	9560	9560	9560	9560	29
462	20231226	114800	281370580	9560	9550	9560	9550	65
463	20231226	114700	280749420	9550	9560	9560	9550	400
464	20231226	114600	276928420	9560	9560	9560	9560	283
465	20231226	114500	274222940	9560	9560	9560	9560	165
466	20231226	114400	272645540	9560	9560	9560	9560	0
467	20231226	114300	272645540	9560	9560	9560	9560	360
468	20231226	114200	269203940	9570	9570	9570	9570	0
469	20231226	114100	269203940	9570	9570	9570	9570	0
470	20231226	114000	269203940	9570	9570	9570	9570	0
471	20231226	113900	269203940	9570	9560	9570	9550	710
472	20231226	113800	262416380	9550	9540	9550	9540	3210
473	20231226	113700	231774800	9540	9540	9540	9540	106
474	20231226	113600	230763560	9540	9540	9540	9540	30
475	20231226	113500	230477360	9540	9540	9540	9540	0
476	20231226	113400	230477360	9540	9540	9540	9540	0
477	20231226	113300	230477360	9540	9540	9540	9540	10
478	20231226	113200	230381960	9540	9540	9540	9540	0
479	20231226	113100	230381960	9540	9540	9540	9540	141
480	20231226	113000	229036820	9540	9540	9540	9540	0
481	20231226	112900	229036820	9540	9540	9540	9540	10
482	20231226	112800	228941420	9540	9530	9540	9530	23
483	20231226	112700	228722010	9530	9530	9530	9530	0
484	20231226	112600	228722010	9530	9530	9530	9530	0
485	20231226	112500	228722010	9530	9530	9530	9530	0
486	20231226	112400	228722010	9530	9530	9530	9530	100
487	20231226	112300	227769010	9550	9550	9550	9550	0
488	20231226	112200	227769010	9550	9550	9550	9550	0
489	20231226	112100	227769010	9550	9550	9550	9550	0
490	20231226	112000	227769010	9550	9540	9550	9530	351
491	20231226	111900	224423830	9540	9550	9550	9540	152
492	20231226	111800	222973230	9550	9550	9550	9550	0
493	20231226	111700	222973230	9550	9550	9550	9550	15
494	20231226	111600	222829980	9550	9550	9550	9550	1
495	20231226	111500	222820430	9550	9550	9550	9550	300
496	20231226	111400	219955430	9550	9550	9550	9550	1
497	20231226	111300	219945880	9530	9530	9530	9530	21
498	20231226	111200	219745750	9530	9530	9530	9530	0
499	20231226	111100	219745750	9530	9530	9530	9530	0
500	20231226	111000	219745750	9530	9540	9540	9530	653
501	20231226	110900	213522630	9540	9540	9540	9540	0
502	20231226	110800	213522630	9540	9540	9540	9540	15
503	20231226	110700	213379530	9540	9540	9540	9540	0
504	20231226	110600	213379530	9540	9540	9540	9540	8
505	20231226	110500	213303210	9530	9530	9530	9530	0
506	20231226	110400	213303210	9530	9540	9540	9530	200
507	20231226	110300	211395690	9550	9550	9550	9550	0
508	20231226	110200	211395690	9550	9550	9550	9540	147
509	20231226	110100	209992180	9550	9550	9550	9550	2
510	20231226	110000	209973080	9540	9540	9540	9540	0
511	20231226	105900	209973080	9540	9540	9540	9540	0
512	20231226	105800	209973080	9540	9540	9540	9540	390
513	20231226	105700	206252480	9550	9550	9550	9550	0
514	20231226	105600	206252480	9550	9550	9550	9550	0
515	20231226	105500	206252480	9550	9540	9550	9540	4
516	20231226	105400	206214290	9550	9550	9550	9550	1
517	20231226	105300	206204740	9550	9540	9550	9540	14
518	20231226	105200	206071060	9540	9540	9540	9540	2
519	20231226	105100	206051980	9550	9550	9550	9550	48
520	20231226	105000	205593580	9550	9550	9550	9550	14
521	20231226	104900	205459880	9550	9550	9550	9550	116
522	20231226	104800	204352080	9560	9560	9560	9560	715
523	20231226	104700	197516680	9570	9570	9570	9570	0
524	20231226	104600	197516680	9570	9570	9570	9570	713
525	20231226	104500	190693270	9570	9560	9570	9560	2118
526	20231226	104400	170442390	9540	9540	9540	9540	88
527	20231226	104300	169602870	9540	9540	9540	9540	0
528	20231226	104200	169602870	9540	9540	9540	9540	0
529	20231226	104100	169602870	9540	9550	9550	9540	110
530	20231226	104000	168553410	9540	9540	9540	9540	100
531	20231226	103900	167599410	9540	9530	9550	9530	273
532	20231226	103800	164993060	9540	9530	9540	9530	33
533	20231226	103700	164678470	9530	9530	9540	9530	21
534	20231226	103600	164478330	9550	9550	9550	9550	0
535	20231226	103500	164478330	9550	9550	9550	9550	2
536	20231226	103400	164459230	9550	9550	9550	9550	0
537	20231226	103300	164459230	9550	9550	9550	9550	1
538	20231226	103200	164449680	9550	9550	9550	9550	3
539	20231226	103100	164421030	9550	9550	9550	9550	1
540	20231226	103000	164411480	9560	9560	9560	9560	10
541	20231226	102900	164315880	9560	9550	9560	9530	15
542	20231226	102800	164172760	9550	9550	9550	9550	9
543	20231226	102700	164086810	9550	9550	9550	9550	0
544	20231226	102600	164086810	9550	9530	9550	9530	325
545	20231226	102500	160985420	9510	9540	9540	9510	1315
546	20231226	102400	148467180	9530	9550	9550	9530	913
547	20231226	102300	139748230	9540	9540	9540	9540	0
548	20231226	102200	139748230	9540	9540	9550	9540	1469
549	20231226	102100	125733870	9510	9510	9510	9510	0
550	20231226	102000	125733870	9510	9510	9510	9510	10
551	20231226	101900	125638770	9510	9510	9510	9510	1
552	20231226	101800	125629260	9510	9510	9510	9510	462
553	20231226	101700	121235640	9510	9520	9520	9510	820
554	20231226	101600	113432700	9540	9540	9540	9520	138
555	20231226	101500	112116660	9530	9530	9530	9530	0
556	20231226	101400	112116660	9530	9530	9530	9530	0
557	20231226	101300	112116660	9530	9530	9530	9530	0
558	20231226	101200	112116660	9530	9530	9530	9530	21
559	20231226	101100	111916530	9530	9530	9530	9530	0
560	20231226	101000	111916530	9530	9530	9530	9530	0
561	20231226	100900	111916530	9530	9530	9530	9530	0
562	20231226	100800	111916530	9530	9530	9530	9530	210
563	20231226	100700	109915230	9520	9520	9520	9520	0
564	20231226	100600	109915230	9520	9520	9520	9520	50
565	20231226	100500	109439230	9520	9530	9530	9520	251
566	20231226	100400	107049700	9530	9530	9530	9530	0
567	20231226	100300	107049700	9530	9530	9530	9520	648
568	20231226	100200	100879690	9520	9520	9520	9520	0
569	20231226	100100	100879690	9520	9520	9520	9520	0
570	20231226	100000	100879690	9520	9530	9530	9520	1089
571	20231226	095900	90506010	9520	9530	9530	9520	381
572	20231226	095800	86878880	9530	9530	9530	9530	0
573	20231226	095700	86878880	9530	9530	9530	9530	25
574	20231226	095600	86640630	9530	9530	9530	9530	1
575	20231226	095500	86631100	9530	9530	9530	9530	21
576	20231226	095400	86430970	9530	9530	9530	9530	120
577	20231226	095300	85287370	9530	9530	9530	9530	0
578	20231226	095200	85287370	9530	9530	9530	9530	4
579	20231226	095100	85249250	9530	9530	9530	9530	0
580	20231226	095000	85249250	9530	9530	9530	9530	2
581	20231226	094900	85230190	9510	9510	9510	9510	200
582	20231226	094800	83328190	9510	9510	9510	9510	110
583	20231226	094700	82282090	9540	9540	9540	9540	0
584	20231226	094600	82282090	9540	9540	9540	9540	0
585	20231226	094500	82282090	9540	9540	9540	9540	7
586	20231226	094400	82215310	9540	9530	9540	9510	1059
587	20231226	094300	72137460	9530	9540	9540	9530	18
588	20231226	094200	71965750	9540	9540	9540	9530	4
589	20231226	094100	71927600	9540	9540	9540	9540	18
590	20231226	094000	71755880	9540	9520	9540	9520	22
591	20231226	093900	71546040	9520	9530	9530	9520	132
592	20231226	093800	70288380	9530	9520	9530	9520	526
593	20231226	093700	65275870	9520	9530	9530	9520	206
594	20231226	093600	63313710	9520	9520	9520	9520	133
595	20231226	093500	62047550	9520	9520	9520	9520	90
596	20231226	093400	61190750	9520	9520	9520	9520	62
597	20231226	093300	60600510	9530	9530	9530	9530	25
598	20231226	093200	60362260	9530	9530	9530	9530	0
599	20231226	093100	60362260	9530	9530	9530	9530	5
600	20231226	093000	60314610	9530	9520	9530	9520	201
601	20231226	092900	58401080	9530	9530	9530	9530	0
602	20231226	092800	58401080	9530	9530	9530	9530	0
603	20231226	092700	58401080	9530	9530	9530	9530	0
604	20231226	092600	58401080	9530	9520	9530	9520	101
605	20231226	092500	57438560	9520	9520	9520	9520	10
606	20231226	092400	57343360	9530	9530	9530	9530	0
607	20231226	092300	57343360	9530	9530	9530	9530	100
608	20231226	092200	56390360	9530	9530	9530	9530	0
609	20231226	092100	56390360	9530	9530	9530	9530	179
610	20231226	092000	54684490	9530	9530	9530	9530	0
611	20231226	091900	54684490	9530	9530	9530	9530	162
612	20231226	091800	53140630	9520	9520	9520	9520	0
613	20231226	091700	53140630	9520	9520	9520	9520	254
614	20231226	091600	50722550	9520	9520	9520	9520	696
615	20231226	091500	44096630	9520	9510	9520	9510	652
616	20231226	091400	37890100	9520	9540	9540	9520	713
617	20231226	091300	31100080	9530	9530	9530	9530	32
618	20231226	091200	30795120	9530	9510	9530	9510	1712
619	20231226	091100	14511480	9510	9510	9510	9510	5
620	20231226	091000	14463930	9530	9530	9530	9530	0
621	20231226	090900	14463930	9530	9510	9530	9500	123
622	20231226	090800	13294190	9510	9510	9510	9510	5
623	20231226	090700	13246640	9530	9530	9530	9530	0
624	20231226	090600	13246640	9530	9550	9550	9530	11
625	20231226	090500	13141790	9550	9500	9550	9480	201
626	20231226	090400	11234490	9550	9540	9550	9540	172
627	20231226	090300	9592050	9540	9540	9540	9540	1
628	20231226	090200	9582510	9480	9550	9550	9480	259
629	20231226	090100	7124430	9560	9500	9560	9500	114
630	20231226	090000	6035750	9490	9490	9490	9490	625