KissMeData/052600/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	193000	467063035	5060	5060	5060	5060	1583
3	20231226	192900	467063035	5060	5060	5060	5060	0
4	20231226	192800	467063035	5060	5060	5060	5060	0
5	20231226	192700	467063035	5060	5060	5060	5060	0
6	20231226	192600	467063035	5060	5060	5060	5060	0
7	20231226	192500	467063035	5060	5060	5060	5060	0
8	20231226	192400	467063035	5060	5060	5060	5060	0
9	20231226	192300	467063035	5060	5060	5060	5060	0
10	20231226	192200	467063035	5060	5060	5060	5060	0
11	20231226	192100	467063035	5060	5060	5060	5060	0
12	20231226	192000	467063035	5060	5060	5060	5060	0
13	20231226	191900	467063035	5060	5060	5060	5060	0
14	20231226	191800	467063035	5060	5060	5060	5060	0
15	20231226	191700	467063035	5060	5060	5060	5060	0
16	20231226	191600	467063035	5060	5060	5060	5060	0
17	20231226	191500	467063035	5060	5060	5060	5060	0
18	20231226	191400	467063035	5060	5060	5060	5060	0
19	20231226	191300	467063035	5060	5060	5060	5060	0
20	20231226	191200	467063035	5060	5060	5060	5060	0
21	20231226	191100	467063035	5060	5060	5060	5060	0
22	20231226	191000	467063035	5060	5060	5060	5060	0
23	20231226	190900	467063035	5060	5060	5060	5060	0
24	20231226	190800	467063035	5060	5060	5060	5060	0
25	20231226	190700	467063035	5060	5060	5060	5060	0
26	20231226	190600	467063035	5060	5060	5060	5060	0
27	20231226	190500	467063035	5060	5060	5060	5060	0
28	20231226	190400	467063035	5060	5060	5060	5060	0
29	20231226	190300	467063035	5060	5060	5060	5060	0
30	20231226	190200	467063035	5060	5060	5060	5060	0
31	20231226	190100	467063035	5060	5060	5060	5060	0
32	20231226	190000	467063035	5060	5060	5060	5060	1583
33	20231226	185900	467063035	5060	5060	5060	5060	0
34	20231226	185800	467063035	5060	5060	5060	5060	0
35	20231226	185700	467063035	5060	5060	5060	5060	0
36	20231226	185600	467063035	5060	5060	5060	5060	0
37	20231226	185500	467063035	5060	5060	5060	5060	0
38	20231226	185400	467063035	5060	5060	5060	5060	0
39	20231226	185300	467063035	5060	5060	5060	5060	0
40	20231226	185200	467063035	5060	5060	5060	5060	0
41	20231226	185100	467063035	5060	5060	5060	5060	0
42	20231226	185000	467063035	5060	5060	5060	5060	0
43	20231226	184900	467063035	5060	5060	5060	5060	0
44	20231226	184800	467063035	5060	5060	5060	5060	0
45	20231226	184700	467063035	5060	5060	5060	5060	0
46	20231226	184600	467063035	5060	5060	5060	5060	0
47	20231226	184500	467063035	5060	5060	5060	5060	0
48	20231226	184400	467063035	5060	5060	5060	5060	0
49	20231226	184300	467063035	5060	5060	5060	5060	0
50	20231226	184200	467063035	5060	5060	5060	5060	0
51	20231226	184100	467063035	5060	5060	5060	5060	0
52	20231226	184000	467063035	5060	5060	5060	5060	0
53	20231226	183900	467063035	5060	5060	5060	5060	0
54	20231226	183800	467063035	5060	5060	5060	5060	0
55	20231226	183700	467063035	5060	5060	5060	5060	0
56	20231226	183600	467063035	5060	5060	5060	5060	0
57	20231226	183500	467063035	5060	5060	5060	5060	0
58	20231226	183400	467063035	5060	5060	5060	5060	0
59	20231226	183300	467063035	5060	5060	5060	5060	0
60	20231226	183200	467063035	5060	5060	5060	5060	0
61	20231226	183100	467063035	5060	5060	5060	5060	0
62	20231226	183000	467063035	5060	5060	5060	5060	1583
63	20231226	182900	467063035	5060	5060	5060	5060	0
64	20231226	182800	467063035	5060	5060	5060	5060	0
65	20231226	182700	467063035	5060	5060	5060	5060	0
66	20231226	182600	467063035	5060	5060	5060	5060	0
67	20231226	182500	467063035	5060	5060	5060	5060	0
68	20231226	182400	467063035	5060	5060	5060	5060	0
69	20231226	182300	467063035	5060	5060	5060	5060	0
70	20231226	182200	467063035	5060	5060	5060	5060	0
71	20231226	182100	467063035	5060	5060	5060	5060	0
72	20231226	182000	467063035	5060	5060	5060	5060	0
73	20231226	181900	467063035	5060	5060	5060	5060	0
74	20231226	181800	467063035	5060	5060	5060	5060	0
75	20231226	181700	467063035	5060	5060	5060	5060	0
76	20231226	181600	467063035	5060	5060	5060	5060	0
77	20231226	181500	467063035	5060	5060	5060	5060	0
78	20231226	181400	467063035	5060	5060	5060	5060	0
79	20231226	181300	467063035	5060	5060	5060	5060	0
80	20231226	181200	467063035	5060	5060	5060	5060	0
81	20231226	181100	467063035	5060	5060	5060	5060	0
82	20231226	181000	467063035	5060	5060	5060	5060	0
83	20231226	180900	467063035	5060	5060	5060	5060	0
84	20231226	180800	467063035	5060	5060	5060	5060	0
85	20231226	180700	467063035	5060	5060	5060	5060	0
86	20231226	180600	467063035	5060	5060	5060	5060	0
87	20231226	180500	467063035	5060	5060	5060	5060	0
88	20231226	180400	467063035	5060	5060	5060	5060	0
89	20231226	180300	467063035	5060	5060	5060	5060	0
90	20231226	180200	467063035	5060	5060	5060	5060	0
91	20231226	180100	467063035	5060	5060	5060	5060	0
92	20231226	180000	467063035	5060	5060	5060	5060	1583
93	20231226	175900	467063035	5060	5060	5060	5060	0
94	20231226	175800	467063035	5060	5060	5060	5060	0
95	20231226	175700	467063035	5060	5060	5060	5060	0
96	20231226	175600	467063035	5060	5060	5060	5060	0
97	20231226	175500	467063035	5060	5060	5060	5060	0
98	20231226	175400	467063035	5060	5060	5060	5060	0
99	20231226	175300	467063035	5060	5060	5060	5060	0
100	20231226	175200	467063035	5060	5060	5060	5060	0
101	20231226	175100	467063035	5060	5060	5060	5060	0
102	20231226	175000	467063035	5060	5060	5060	5060	0
103	20231226	174900	467063035	5060	5060	5060	5060	0
104	20231226	174800	467063035	5060	5060	5060	5060	0
105	20231226	174700	467063035	5060	5060	5060	5060	0
106	20231226	174600	467063035	5060	5060	5060	5060	0
107	20231226	174500	467063035	5060	5060	5060	5060	0
108	20231226	174400	467063035	5060	5060	5060	5060	0
109	20231226	174300	467063035	5060	5060	5060	5060	0
110	20231226	174200	467063035	5060	5060	5060	5060	0
111	20231226	174100	467063035	5060	5060	5060	5060	0
112	20231226	174000	467063035	5060	5060	5060	5060	0
113	20231226	173900	467063035	5060	5060	5060	5060	0
114	20231226	173800	467063035	5060	5060	5060	5060	0
115	20231226	173700	467063035	5060	5060	5060	5060	0
116	20231226	173600	467063035	5060	5060	5060	5060	0
117	20231226	173500	467063035	5060	5060	5060	5060	0
118	20231226	173400	467063035	5060	5060	5060	5060	0
119	20231226	173300	467063035	5060	5060	5060	5060	0
120	20231226	173200	467063035	5060	5060	5060	5060	0
121	20231226	173100	467063035	5060	5060	5060	5060	0
122	20231226	173000	467063035	5060	5060	5060	5060	1583
123	20231226	172900	467063035	5060	5060	5060	5060	0
124	20231226	172800	467063035	5060	5060	5060	5060	0
125	20231226	172700	467063035	5060	5060	5060	5060	0
126	20231226	172600	467063035	5060	5060	5060	5060	0
127	20231226	172500	467063035	5060	5060	5060	5060	0
128	20231226	172400	467063035	5060	5060	5060	5060	0
129	20231226	172300	467063035	5060	5060	5060	5060	0
130	20231226	172200	467063035	5060	5060	5060	5060	0
131	20231226	172100	467063035	5060	5060	5060	5060	0
132	20231226	172000	467063035	5060	5060	5060	5060	0
133	20231226	171900	467063035	5060	5060	5060	5060	0
134	20231226	171800	467063035	5060	5060	5060	5060	0
135	20231226	171700	467063035	5060	5060	5060	5060	0
136	20231226	171600	467063035	5060	5060	5060	5060	0
137	20231226	171500	467063035	5060	5060	5060	5060	0
138	20231226	171400	467063035	5060	5060	5060	5060	0
139	20231226	171300	467063035	5060	5060	5060	5060	0
140	20231226	171200	467063035	5060	5060	5060	5060	0
141	20231226	171100	467063035	5060	5060	5060	5060	0
142	20231226	171000	467063035	5060	5060	5060	5060	0
143	20231226	170900	467063035	5060	5060	5060	5060	0
144	20231226	170800	467063035	5060	5060	5060	5060	0
145	20231226	170700	467063035	5060	5060	5060	5060	0
146	20231226	170600	467063035	5060	5060	5060	5060	0
147	20231226	170500	467063035	5060	5060	5060	5060	0
148	20231226	170400	467063035	5060	5060	5060	5060	0
149	20231226	170300	467063035	5060	5060	5060	5060	0
150	20231226	170200	467063035	5060	5060	5060	5060	0
151	20231226	170100	467063035	5060	5060	5060	5060	0
152	20231226	170000	467063035	5060	5060	5060	5060	1583
153	20231226	165900	467063035	5060	5060	5060	5060	0
154	20231226	165800	467063035	5060	5060	5060	5060	0
155	20231226	165700	467063035	5060	5060	5060	5060	0
156	20231226	165600	467063035	5060	5060	5060	5060	0
157	20231226	165500	467063035	5060	5060	5060	5060	0
158	20231226	165400	467063035	5060	5060	5060	5060	0
159	20231226	165300	467063035	5060	5060	5060	5060	0
160	20231226	165200	467063035	5060	5060	5060	5060	0
161	20231226	165100	467063035	5060	5060	5060	5060	0
162	20231226	165000	467063035	5060	5060	5060	5060	0
163	20231226	164900	467063035	5060	5060	5060	5060	0
164	20231226	164800	467063035	5060	5060	5060	5060	0
165	20231226	164700	467063035	5060	5060	5060	5060	0
166	20231226	164600	467063035	5060	5060	5060	5060	0
167	20231226	164500	467063035	5060	5060	5060	5060	0
168	20231226	164400	467063035	5060	5060	5060	5060	0
169	20231226	164300	467063035	5060	5060	5060	5060	0
170	20231226	164200	467063035	5060	5060	5060	5060	0
171	20231226	164100	467063035	5060	5060	5060	5060	0
172	20231226	164000	467063035	5060	5060	5060	5060	0
173	20231226	163900	467063035	5060	5060	5060	5060	0
174	20231226	163800	467063035	5060	5060	5060	5060	0
175	20231226	163700	467063035	5060	5060	5060	5060	0
176	20231226	163600	467063035	5060	5060	5060	5060	0
177	20231226	163500	467063035	5060	5060	5060	5060	0
178	20231226	163400	467063035	5060	5060	5060	5060	0
179	20231226	163300	467063035	5060	5060	5060	5060	0
180	20231226	163200	467063035	5060	5060	5060	5060	0
181	20231226	163100	467063035	5060	5060	5060	5060	0
182	20231226	163000	467063035	5060	5060	5060	5060	1583
183	20231226	162900	467063035	5060	5060	5060	5060	0
184	20231226	162800	467063035	5060	5060	5060	5060	0
185	20231226	162700	467063035	5060	5060	5060	5060	0
186	20231226	162600	467063035	5060	5060	5060	5060	0
187	20231226	162500	467063035	5060	5060	5060	5060	0
188	20231226	162400	467063035	5060	5060	5060	5060	0
189	20231226	162300	467063035	5060	5060	5060	5060	0
190	20231226	162200	467063035	5060	5060	5060	5060	0
191	20231226	162100	467063035	5060	5060	5060	5060	0
192	20231226	162000	467063035	5060	5060	5060	5060	0
193	20231226	161900	467063035	5060	5060	5060	5060	0
194	20231226	161800	467063035	5060	5060	5060	5060	0
195	20231226	161700	467063035	5060	5060	5060	5060	0
196	20231226	161600	467063035	5060	5060	5060	5060	0
197	20231226	161500	467063035	5060	5060	5060	5060	0
198	20231226	161400	467063035	5060	5060	5060	5060	0
199	20231226	161300	467063035	5060	5060	5060	5060	0
200	20231226	161200	467063035	5060	5060	5060	5060	0
201	20231226	161100	467063035	5060	5060	5060	5060	0
202	20231226	161000	467063035	5060	5060	5060	5060	0
203	20231226	160900	467063035	5060	5060	5060	5060	0
204	20231226	160800	467063035	5060	5060	5060	5060	0
205	20231226	160700	467063035	5060	5060	5060	5060	0
206	20231226	160600	467063035	5060	5060	5060	5060	0
207	20231226	160500	467063035	5060	5060	5060	5060	0
208	20231226	160400	467063035	5060	5060	5060	5060	0
209	20231226	160300	467063035	5060	5060	5060	5060	0
210	20231226	160200	467063035	5060	5060	5060	5060	0
211	20231226	160100	467063035	5060	5060	5060	5060	0
212	20231226	160000	467063035	5060	5060	5060	5060	1583
213	20231226	155900	467063035	5060	5060	5060	5060	0
214	20231226	155800	467063035	5060	5060	5060	5060	0
215	20231226	155700	467063035	5060	5060	5060	5060	0
216	20231226	155600	467063035	5060	5060	5060	5060	0
217	20231226	155500	467063035	5060	5060	5060	5060	0
218	20231226	155400	467063035	5060	5060	5060	5060	0
219	20231226	155300	467063035	5060	5060	5060	5060	0
220	20231226	155200	467063035	5060	5060	5060	5060	0
221	20231226	155100	467063035	5060	5060	5060	5060	0
222	20231226	155000	467063035	5060	5060	5060	5060	0
223	20231226	154900	467063035	5060	5060	5060	5060	0
224	20231226	154800	467063035	5060	5060	5060	5060	0
225	20231226	154700	467063035	5060	5060	5060	5060	0
226	20231226	154600	467063035	5060	5060	5060	5060	0
227	20231226	154500	467063035	5060	5060	5060	5060	0
228	20231226	154400	467063035	5060	5060	5060	5060	0
229	20231226	154300	467063035	5060	5060	5060	5060	0
230	20231226	154200	467063035	5060	5060	5060	5060	0
231	20231226	154100	467063035	5060	5060	5060	5060	0
232	20231226	154000	467063035	5060	5060	5060	5060	0
233	20231226	153900	467063035	5060	5060	5060	5060	0
234	20231226	153800	467063035	5060	5060	5060	5060	0
235	20231226	153700	467063035	5060	5060	5060	5060	0
236	20231226	153600	467063035	5060	5060	5060	5060	0
237	20231226	153500	467063035	5060	5060	5060	5060	0
238	20231226	153400	467063035	5060	5060	5060	5060	0
239	20231226	153300	467063035	5060	5060	5060	5060	0
240	20231226	153200	467063035	5060	5060	5060	5060	0
241	20231226	153100	467063035	5060	5060	5060	5060	0
242	20231226	153000	467063035	5060	5060	5060	5060	3166
243	20231226	152900	459053055	5060	5060	5060	5060	0
244	20231226	152800	459053055	5060	5060	5060	5060	0
245	20231226	152700	459053055	5060	5060	5060	5060	0
246	20231226	152600	459053055	5060	5060	5060	5060	0
247	20231226	152500	459053055	5060	5060	5060	5060	0
248	20231226	152400	459053055	5060	5060	5060	5060	0
249	20231226	152300	459053055	5060	5060	5060	5060	0
250	20231226	152200	459053055	5060	5060	5060	5060	0
251	20231226	152100	459053055	5060	5060	5060	5060	0
252	20231226	152000	459053055	5060	5060	5060	5060	0
253	20231226	151900	459053055	5060	5040	5060	5030	405
254	20231226	151800	457006705	5050	5040	5050	5030	410
255	20231226	151700	454940845	5040	5050	5050	5030	663
256	20231226	151600	451598505	5050	5060	5060	5050	12
257	20231226	151500	451537795	5060	5060	5060	5050	673
258	20231226	151400	448132425	5060	5050	5060	5050	2286
259	20231226	151300	436588115	5050	5040	5050	5040	1352
260	20231226	151200	429774025	5040	5040	5040	5040	1
261	20231226	151100	429768985	5030	5030	5030	5030	22
262	20231226	151000	429658325	5030	5020	5030	5020	148
263	20231226	150900	428915345	5030	5030	5030	5030	640
264	20231226	150800	425696145	5040	5040	5040	5040	115
265	20231226	150700	425116545	5030	5030	5030	5030	486
266	20231226	150600	422671965	5040	5040	5040	5040	28
267	20231226	150500	422530845	5040	5040	5040	5040	0
268	20231226	150400	422530845	5040	5040	5040	5040	120
269	20231226	150300	421926045	5050	5030	5050	5030	229
270	20231226	150200	420773875	5050	5050	5050	5050	19
271	20231226	150100	420677925	5050	5050	5050	5050	1
272	20231226	150000	420672875	5060	5060	5060	5060	0
273	20231226	145900	420672875	5060	5050	5060	5050	139
274	20231226	145800	419970915	5060	5060	5060	5060	70
275	20231226	145700	419616715	5060	5060	5060	5050	614
276	20231226	145600	416510275	5060	5060	5060	5060	51
277	20231226	145500	416252215	5060	5060	5060	5060	1
278	20231226	145400	416247155	5050	5050	5050	5050	822
279	20231226	145300	412096055	5050	5050	5050	5050	1
280	20231226	145200	412091005	5040	5040	5060	5040	2814
281	20231226	145100	397884535	5050	5050	5050	5050	0
282	20231226	145000	397884535	5050	5050	5050	5050	1
283	20231226	144900	397879485	5030	5030	5050	5030	569
284	20231226	144800	395016235	5030	5050	5050	5030	373
285	20231226	144700	393139965	5030	5030	5030	5030	0
286	20231226	144600	393139965	5030	5030	5030	5030	7
287	20231226	144500	393104755	5050	5050	5050	5050	0
288	20231226	144400	393104755	5050	5040	5050	5040	752
289	20231226	144300	389314655	5040	5040	5040	5040	200
290	20231226	144200	388306655	5050	5040	5050	5040	10
291	20231226	144100	388256165	5040	5050	5050	5040	102
292	20231226	144000	387742065	5050	5050	5050	5050	2
293	20231226	143900	387731965	5050	5050	5050	5050	0
294	20231226	143800	387731965	5050	5050	5050	5050	440
295	20231226	143700	385509965	5050	5040	5050	5040	15
296	20231226	143600	385434315	5050	5050	5050	5050	5
297	20231226	143500	385409065	5060	5060	5060	5060	5
298	20231226	143400	385383765	5060	5050	5060	5050	31
299	20231226	143300	385227205	5050	5040	5050	5040	1572
300	20231226	143200	377288615	5040	5040	5040	5040	580
301	20231226	143100	374365415	5030	5030	5030	5030	0
302	20231226	143000	374365415	5030	5030	5030	5030	0
303	20231226	142900	374365415	5030	5030	5030	5030	0
304	20231226	142800	374365415	5030	5020	5030	5020	26
305	20231226	142700	374234675	5030	5030	5030	5030	0
306	20231226	142600	374234675	5030	5030	5030	5030	100
307	20231226	142500	373731675	5030	5030	5030	5030	343
308	20231226	142400	372006385	5030	5020	5030	5020	6
309	20231226	142300	371976245	5030	5030	5030	5030	0
310	20231226	142200	371976245	5030	5030	5030	5030	0
311	20231226	142100	371976245	5030	5030	5030	5030	20
312	20231226	142000	371875645	5030	5030	5030	5030	51
313	20231226	141900	371619115	5030	5050	5050	5030	56
314	20231226	141800	371337295	5050	5050	5050	5050	0
315	20231226	141700	371337295	5050	5050	5050	5050	3
316	20231226	141600	371322145	5050	5050	5050	5050	0
317	20231226	141500	371322145	5050	5040	5050	5040	48
318	20231226	141400	371080195	5040	5040	5040	5040	155
319	20231226	141300	370298995	5040	5030	5040	5030	183
320	20231226	141200	369378495	5030	5030	5030	5030	559
321	20231226	141100	366566725	5030	5030	5030	5030	3
322	20231226	141000	366551635	5030	5030	5030	5030	0
323	20231226	140900	366551635	5030	5030	5030	5030	3
324	20231226	140800	366536545	5020	5020	5020	5020	0
325	20231226	140700	366536545	5020	5030	5030	5020	76
326	20231226	140600	366154995	5030	5030	5030	5030	10
327	20231226	140500	366104695	5030	5030	5030	5030	3
328	20231226	140400	366089605	5030	5030	5030	5030	869
329	20231226	140300	361718535	5030	5040	5040	5030	208
330	20231226	140200	360672195	5040	5040	5040	5040	1
331	20231226	140100	360667155	5040	5040	5040	5040	0
332	20231226	140000	360667155	5040	5040	5040	5040	54
333	20231226	135900	360394995	5040	5040	5040	5040	0
334	20231226	135800	360394995	5040	5040	5040	5040	0
335	20231226	135700	360394995	5040	5040	5040	5040	69
336	20231226	135600	360047235	5050	5050	5050	5050	702
337	20231226	135500	356502135	5030	5030	5030	5030	1
338	20231226	135400	356497105	5050	5050	5050	5050	0
339	20231226	135300	356497105	5050	5030	5050	5030	100
340	20231226	135200	355993325	5030	5030	5030	5030	0
341	20231226	135100	355993325	5030	5030	5030	5030	3
342	20231226	135000	355978235	5030	5020	5030	5020	205
343	20231226	134900	354947325	5030	5030	5030	5030	0
344	20231226	134800	354947325	5030	5020	5030	5020	421
345	20231226	134700	352832905	5030	5030	5030	5030	0
346	20231226	134600	352832905	5030	5030	5030	5030	1723
347	20231226	134500	344166215	5030	5030	5030	5030	0
348	20231226	134400	344166215	5030	5030	5030	5030	0
349	20231226	134300	344166215	5030	5050	5050	5030	110
350	20231226	134200	343612875	5050	5050	5050	5050	2
351	20231226	134100	343602775	5050	5050	5050	5050	0
352	20231226	134000	343602775	5050	5050	5050	5050	0
353	20231226	133900	343602775	5050	5040	5050	5040	20
354	20231226	133800	343501875	5040	5040	5040	5040	517
355	20231226	133700	340896195	5040	5040	5040	5040	483
356	20231226	133600	338461875	5040	5040	5040	5040	800
357	20231226	133500	334429875	5050	5050	5050	5050	0
358	20231226	133400	334429875	5050	5050	5050	5050	0
359	20231226	133300	334429875	5050	5050	5050	5050	10
360	20231226	133200	334379375	5050	5050	5050	5050	0
361	20231226	133100	334379375	5050	5040	5050	5040	495
362	20231226	133000	331881785	5030	5030	5030	5030	8
363	20231226	132900	331841545	5040	5030	5040	5030	42
364	20231226	132800	331630275	5030	5030	5030	5030	343
365	20231226	132700	329904985	5030	5030	5030	5030	0
366	20231226	132600	329904985	5030	5030	5030	5030	2
367	20231226	132500	329894925	5030	5030	5030	5030	0
368	20231226	132400	329894925	5030	5030	5030	5030	801
369	20231226	132300	325865895	5030	5030	5030	5030	52
370	20231226	132200	325604335	5030	5030	5030	5030	0
371	20231226	132100	325604335	5030	5030	5030	5030	0
372	20231226	132000	325604335	5030	5030	5030	5030	89
373	20231226	131900	325156665	5030	5030	5030	5030	0
374	20231226	131800	325156665	5030	5030	5030	5030	1
375	20231226	131700	325151635	5020	5020	5020	5020	0
376	20231226	131600	325151635	5020	5020	5020	5020	0
377	20231226	131500	325151635	5020	5020	5020	5020	0
378	20231226	131400	325151635	5020	5020	5020	5020	83
379	20231226	131300	324734975	5030	5030	5030	5030	0
380	20231226	131200	324734975	5030	5030	5030	5030	0
381	20231226	131100	324734975	5030	5030	5030	5030	0
382	20231226	131000	324734975	5030	5030	5030	5030	0
383	20231226	130900	324734975	5030	5030	5030	5030	0
384	20231226	130800	324734975	5030	5030	5030	5030	1
385	20231226	130700	324729945	5020	5020	5020	5020	0
386	20231226	130600	324729945	5020	5020	5020	5020	1
387	20231226	130500	324724925	5010	5010	5010	5010	0
388	20231226	130400	324724925	5010	5010	5010	5010	50
389	20231226	130300	324474425	5020	5030	5030	5020	3
390	20231226	130200	324459345	5020	5030	5030	5020	1566
391	20231226	130100	316597095	5030	5030	5030	5030	11
392	20231226	130000	316541765	5040	5040	5040	5040	0
393	20231226	125900	316541765	5040	5040	5040	5040	0
394	20231226	125800	316541765	5040	5040	5040	5040	0
395	20231226	125700	316541765	5040	5040	5040	5040	0
396	20231226	125600	316541765	5040	5040	5040	5040	0
397	20231226	125500	316541765	5040	5040	5040	5040	0
398	20231226	125400	316541765	5040	5040	5040	5040	1
399	20231226	125300	316536725	5040	5030	5040	5030	49
400	20231226	125200	316290245	5030	5030	5030	5030	0
401	20231226	125100	316290245	5030	5030	5030	5030	0
402	20231226	125000	316290245	5030	5030	5030	5030	24
403	20231226	124900	316169525	5020	5020	5020	5020	13
404	20231226	124800	316104265	5030	5030	5030	5030	0
405	20231226	124700	316104265	5030	5030	5030	5030	0
406	20231226	124600	316104265	5030	5030	5030	5030	30
407	20231226	124500	315953365	5030	5030	5030	5030	0
408	20231226	124400	315953365	5030	5030	5030	5030	13
409	20231226	124300	315887975	5020	5020	5020	5020	0
410	20231226	124200	315887975	5020	5020	5020	5020	0
411	20231226	124100	315887975	5020	5020	5020	5020	45
412	20231226	124000	315662075	5020	5020	5020	5020	11
413	20231226	123900	315606855	5020	5020	5020	5020	0
414	20231226	123800	315606855	5020	5020	5020	5020	363
415	20231226	123700	313784595	5020	5020	5020	5020	0
416	20231226	123600	313784595	5020	5020	5020	5020	17
417	20231226	123500	313699255	5020	5020	5020	5010	4
418	20231226	123400	313679195	5020	5020	5020	5020	0
419	20231226	123300	313679195	5020	5020	5020	5020	10
420	20231226	123200	313628995	5030	5030	5030	5030	1
421	20231226	123100	313623965	5030	5020	5030	5010	68
422	20231226	123000	313282795	5020	5020	5030	5020	338
423	20231226	122900	311584685	5030	5030	5030	5030	0
424	20231226	122800	311584685	5030	5030	5030	5030	0
425	20231226	122700	311584685	5030	5030	5030	5030	0
426	20231226	122600	311584685	5030	5030	5030	5030	10
427	20231226	122500	311534385	5030	5030	5030	5030	2
428	20231226	122400	311524325	5020	5020	5020	5020	10
429	20231226	122300	311474125	5020	5020	5020	5020	10
430	20231226	122200	311423925	5030	5030	5030	5030	0
431	20231226	122100	311423925	5030	5030	5030	5030	3
432	20231226	122000	311408835	5030	5020	5030	5020	92
433	20231226	121900	310946235	5020	5030	5030	5020	201
434	20231226	121800	309937205	5020	5020	5020	5020	0
435	20231226	121700	309937205	5020	5020	5020	5020	0
436	20231226	121600	309937205	5020	5020	5020	5020	20
437	20231226	121500	309836805	5020	5020	5020	5020	3
438	20231226	121400	309821745	5020	5020	5020	5020	100
439	20231226	121300	309319745	5020	5020	5020	5020	10
440	20231226	121200	309269545	5020	5020	5020	5020	0
441	20231226	121100	309269545	5020	5020	5020	5020	0
442	20231226	121000	309269545	5020	5020	5020	5020	26
443	20231226	120900	309139025	5020	5020	5020	5020	2
444	20231226	120800	309128985	5020	5020	5020	5020	5
445	20231226	120700	309103885	5020	5010	5020	5010	956
446	20231226	120600	304305425	5020	5020	5020	5020	1
447	20231226	120500	304300405	5010	5010	5010	5010	0
448	20231226	120400	304300405	5010	5010	5010	5010	0
449	20231226	120300	304300405	5010	5010	5010	5010	0
450	20231226	120200	304300405	5010	5020	5020	5010	3
451	20231226	120100	304285365	5020	5020	5020	5020	20
452	20231226	120000	304184965	5010	5010	5010	5010	13
453	20231226	115900	304119835	5010	5010	5010	5010	2
454	20231226	115800	304109815	5030	5030	5030	5030	0
455	20231226	115700	304109815	5030	5030	5030	5030	1
456	20231226	115600	304104785	5020	5020	5020	5020	0
457	20231226	115500	304104785	5020	5020	5020	5020	292
458	20231226	115400	302638945	5030	5030	5030	5030	0
459	20231226	115300	302638945	5030	5020	5030	5020	314
460	20231226	115200	301062615	5040	5040	5040	5040	2
461	20231226	115100	301052535	5020	5020	5020	5020	0
462	20231226	115000	301052535	5020	5020	5020	5020	0
463	20231226	114900	301052535	5020	5020	5020	5020	500
464	20231226	114800	298542535	5040	5040	5040	5040	0
465	20231226	114700	298542535	5040	5030	5040	5030	4
466	20231226	114600	298522385	5030	5030	5030	5030	21
467	20231226	114500	298416755	5020	5020	5020	5020	0
468	20231226	114400	298416755	5020	5020	5020	5020	102
469	20231226	114300	297904715	5050	5050	5050	5050	0
470	20231226	114200	297904715	5050	5050	5050	5050	0
471	20231226	114100	297904715	5050	5050	5050	5050	0
472	20231226	114000	297904715	5050	5050	5050	5050	0
473	20231226	113900	297904715	5050	5050	5050	5040	30
474	20231226	113800	297753465	5040	5040	5040	5040	57
475	20231226	113700	297466185	5040	5020	5040	5020	12
476	20231226	113600	297405745	5040	5020	5040	5020	14
477	20231226	113500	297335445	5020	5020	5020	5020	0
478	20231226	113400	297335445	5020	5040	5040	5020	16
479	20231226	113300	297255105	5020	5020	5020	5020	502
480	20231226	113200	294735065	5020	5020	5020	5020	16
481	20231226	113100	294654745	5040	5020	5040	5020	17
482	20231226	113000	294569325	5040	5040	5040	5040	1
483	20231226	112900	294564285	5020	5020	5020	5020	15
484	20231226	112800	294488985	5020	5020	5020	5020	6
485	20231226	112700	294458865	5050	5050	5050	5050	0
486	20231226	112600	294458865	5050	5020	5050	5020	12
487	20231226	112500	294398405	5040	5040	5040	5040	0
488	20231226	112400	294398405	5040	5040	5040	5040	1
489	20231226	112300	294393365	5040	5030	5040	5030	18
490	20231226	112200	294302785	5020	5020	5020	5020	13
491	20231226	112100	294237525	5020	5020	5020	5020	300
492	20231226	112000	292731525	5020	5020	5020	5020	2
493	20231226	111900	292721485	5030	5030	5030	5030	0
494	20231226	111800	292721485	5030	5020	5030	5020	214
495	20231226	111700	291647195	5030	5030	5030	5030	891
496	20231226	111600	287165465	5030	5030	5030	5030	2
497	20231226	111500	287155405	5060	5060	5060	5060	4
498	20231226	111400	287135165	5040	5040	5040	5040	201
499	20231226	111300	286122125	5060	5030	5060	5030	186
500	20231226	111200	285186515	5030	5030	5030	5030	100
501	20231226	111100	284683515	5060	5060	5060	5060	0
502	20231226	111000	284683515	5060	5060	5060	5060	0
503	20231226	110900	284683515	5060	5060	5060	5060	0
504	20231226	110800	284683515	5060	5060	5060	5060	3
505	20231226	110700	284668335	5050	5050	5050	5050	504
506	20231226	110600	282123135	5050	5010	5050	5010	34
507	20231226	110500	281952305	5020	5020	5020	5020	210
508	20231226	110400	280898105	5020	5020	5020	5020	1
509	20231226	110300	280893085	5010	5010	5010	5010	15
510	20231226	110200	280817935	5020	5020	5020	5020	2
511	20231226	110100	280807895	5010	5010	5010	5010	0
512	20231226	110000	280807895	5010	5010	5010	5010	30
513	20231226	105900	280657595	5010	5020	5020	5010	25
514	20231226	105800	280532305	5000	5000	5000	5000	81
515	20231226	105700	280127305	5000	5000	5000	5000	2
516	20231226	105600	280117305	5000	5010	5010	5000	40
517	20231226	105500	279917035	5010	5000	5010	5000	1541
518	20231226	105400	272210145	5020	5000	5020	5000	4
519	20231226	105300	272190105	5010	5010	5010	5010	1033
520	20231226	105200	267014775	5010	5010	5010	5010	13
521	20231226	105100	266949645	5020	5020	5020	5010	264
522	20231226	105000	265624385	5020	5020	5020	5020	0
523	20231226	104900	265624385	5020	5020	5020	5020	513
524	20231226	104800	263049125	5030	5030	5030	5030	0
525	20231226	104700	263049125	5030	5020	5030	5020	191
526	20231226	104600	262090205	5020	5020	5020	5020	0
527	20231226	104500	262090205	5020	5020	5020	5020	0
528	20231226	104400	262090205	5020	5030	5030	5020	417
529	20231226	104300	259992825	5030	5030	5040	5030	12
530	20231226	104200	259932415	5020	5020	5020	5020	2
531	20231226	104100	259922375	5020	5020	5020	5020	13
532	20231226	104000	259857115	5020	5020	5020	5020	52
533	20231226	103900	259596075	5020	5020	5020	5020	50
534	20231226	103800	259345075	5020	5020	5020	5020	27
535	20231226	103700	259209535	5030	5030	5030	5030	488
536	20231226	103600	256754895	5020	5030	5030	5020	19
537	20231226	103500	256659475	5040	5040	5040	5040	4
538	20231226	103400	256639315	5050	5050	5050	5050	2
539	20231226	103300	256629215	5020	5040	5040	5020	135
540	20231226	103200	255951495	5050	5050	5050	5050	1
541	20231226	103100	255946445	5020	5020	5020	5020	13
542	20231226	103000	255881185	5050	5040	5050	5040	12
543	20231226	102900	255820635	5050	5050	5050	5050	50
544	20231226	102800	255568135	5050	5050	5050	5050	0
545	20231226	102700	255568135	5050	5050	5050	5050	504
546	20231226	102600	253022935	5050	5030	5050	5010	2173
547	20231226	102500	242117015	5050	5040	5050	5040	435
548	20231226	102400	239921265	5050	5030	5050	5030	2503
549	20231226	102300	227330585	5060	5060	5060	5060	0
550	20231226	102200	227330585	5060	5030	5060	5030	487
551	20231226	102100	224876205	5040	5040	5040	5040	387
552	20231226	102000	222925725	5040	5040	5040	5040	2
553	20231226	101900	222915645	5060	5040	5060	5040	2795
554	20231226	101800	208828765	5040	5040	5060	5040	414
555	20231226	101700	206734665	5060	5070	5070	5060	591
556	20231226	101600	203744195	5060	5050	5060	5050	2792
557	20231226	101500	189628295	5060	5060	5060	5060	380
558	20231226	101400	187705495	5060	5040	5060	5040	1529
559	20231226	101300	179980285	5040	5050	5050	5040	202
560	20231226	101200	178960205	5050	5040	5050	5040	10
561	20231226	101100	178909795	5050	5050	5050	5040	63
562	20231226	101000	178591825	5030	5030	5030	5030	0
563	20231226	100900	178591825	5030	5050	5050	5030	16
564	20231226	100800	178511325	5050	5030	5050	5030	265
565	20231226	100700	177178335	5050	5030	5050	5030	127
566	20231226	100600	176539505	5030	5030	5050	5030	32
567	20231226	100500	176378205	5050	5030	5050	5030	73
568	20231226	100400	176010405	5030	5050	5050	5030	4
569	20231226	100300	175990245	5050	5050	5050	5020	3363
570	20231226	100200	159066335	5050	5050	5050	5050	173
571	20231226	100100	158192685	5040	5050	5050	5040	22
572	20231226	100000	158081605	5040	5050	5050	5040	26
573	20231226	095900	157950325	5050	5050	5050	5050	0
574	20231226	095800	157950325	5050	5060	5060	5050	12
575	20231226	095700	157889625	5060	5060	5060	5060	11
576	20231226	095600	157833965	5060	5060	5060	5060	0
577	20231226	095500	157833965	5060	5060	5060	5060	4
578	20231226	095400	157813725	5070	5060	5070	5060	250
579	20231226	095300	156547385	5060	5060	5060	5060	0
580	20231226	095200	156547385	5060	5040	5060	5040	1193
581	20231226	095100	150524575	5040	5050	5050	5040	14
582	20231226	095000	150454005	5050	5040	5050	5040	3
583	20231226	094900	150438875	5040	5040	5040	5040	1210
584	20231226	094800	144340475	5040	5040	5040	5040	1
585	20231226	094700	144335435	5040	5040	5040	5040	452
586	20231226	094600	142057355	5050	5050	5050	5050	5
587	20231226	094500	142032105	5050	5060	5060	5050	89
588	20231226	094400	141582575	5060	5060	5060	5060	6
589	20231226	094300	141552215	5050	5030	5050	5030	139
590	20231226	094200	140850565	5040	5040	5040	5030	154
591	20231226	094100	140074905	5050	5050	5050	5050	2
592	20231226	094000	140064805	5040	5040	5040	5040	20
593	20231226	093900	139964005	5060	5050	5060	5040	1490
594	20231226	093800	132446565	5050	5050	5050	5050	5
595	20231226	093700	132421315	5060	5060	5060	5060	702
596	20231226	093600	128869195	5060	5060	5060	5060	91
597	20231226	093500	128408735	5060	5070	5070	5060	110
598	20231226	093400	127851135	5070	5070	5070	5070	1
599	20231226	093300	127846065	5050	5070	5070	5050	1007
600	20231226	093200	122750665	5070	5070	5070	5070	98
601	20231226	093100	122253805	5070	5070	5070	5050	359
602	20231226	093000	120434375	5060	5060	5060	5060	433
603	20231226	092900	118243395	5060	5070	5080	5050	667
604	20231226	092800	114862705	5070	5060	5070	5060	395
605	20231226	092700	112860285	5060	5050	5060	5050	199
606	20231226	092600	111853355	5050	5050	5050	5050	678
607	20231226	092500	108429455	5050	5050	5050	5050	704
608	20231226	092400	104874255	5050	5030	5050	5030	1321
609	20231226	092300	98213455	5030	5010	5040	5010	12
610	20231226	092200	98153085	5020	5030	5030	5020	712
611	20231226	092100	94576795	5050	5040	5050	5040	20
612	20231226	092000	94475815	5040	5050	5050	5040	129
613	20231226	091900	93824865	5050	5050	5050	5050	10
614	20231226	091800	93774365	5020	5040	5040	5020	10
615	20231226	091700	93724125	5050	5050	5050	5050	1007
616	20231226	091600	88638775	5050	5040	5060	5040	967
617	20231226	091500	83745865	5050	5020	5050	5010	1596
618	20231226	091400	75709545	5000	5020	5020	5000	610
619	20231226	091300	72653545	5010	5010	5030	5010	214
620	20231226	091200	71579545	5000	5000	5000	5000	3
621	20231226	091100	71564545	4995	4995	5000	4995	54
622	20231226	091000	71294795	5000	5000	5000	5000	5
623	20231226	090900	71269795	5000	4995	5000	4995	401
624	20231226	090800	69265750	4995	4995	4995	4995	113
625	20231226	090700	68701315	4990	4990	4990	4990	1547
626	20231226	090600	60981785	4990	4985	5010	4985	346
627	20231226	090500	59255260	4985	5000	5000	4985	890
628	20231226	090400	54810515	4995	5020	5060	4990	4341
629	20231226	090300	33075880	5010	5020	5020	5010	1000
630	20231226	090200	28056230	5010	5050	5050	5010	2842
631	20231226	090100	13734400	5050	5020	5050	5020	496
632	20231226	090000	11237710	5010	5010	5010	5010	771