KissMeData/097230/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	200100	251963920	4150	4150	4150	4150	5274
3	20231226	200000	251963920	4150	4150	4150	4150	0
4	20231226	195900	251963920	4150	4150	4150	4150	0
5	20231226	195800	251963920	4150	4150	4150	4150	0
6	20231226	195700	251963920	4150	4150	4150	4150	0
7	20231226	195600	251963920	4150	4150	4150	4150	0
8	20231226	195500	251963920	4150	4150	4150	4150	0
9	20231226	195400	251963920	4150	4150	4150	4150	0
10	20231226	195300	251963920	4150	4150	4150	4150	0
11	20231226	195200	251963920	4150	4150	4150	4150	0
12	20231226	195100	251963920	4150	4150	4150	4150	0
13	20231226	195000	251963920	4150	4150	4150	4150	0
14	20231226	194900	251963920	4150	4150	4150	4150	0
15	20231226	194800	251963920	4150	4150	4150	4150	0
16	20231226	194700	251963920	4150	4150	4150	4150	0
17	20231226	194600	251963920	4150	4150	4150	4150	0
18	20231226	194500	251963920	4150	4150	4150	4150	0
19	20231226	194400	251963920	4150	4150	4150	4150	0
20	20231226	194300	251963920	4150	4150	4150	4150	0
21	20231226	194200	251963920	4150	4150	4150	4150	0
22	20231226	194100	251963920	4150	4150	4150	4150	0
23	20231226	194000	251963920	4150	4150	4150	4150	0
24	20231226	193900	251963920	4150	4150	4150	4150	0
25	20231226	193800	251963920	4150	4150	4150	4150	0
26	20231226	193700	251963920	4150	4150	4150	4150	0
27	20231226	193600	251963920	4150	4150	4150	4150	0
28	20231226	193500	251963920	4150	4150	4150	4150	0
29	20231226	193400	251963920	4150	4150	4150	4150	0
30	20231226	193300	251963920	4150	4150	4150	4150	0
31	20231226	193200	251963920	4150	4150	4150	4150	0
32	20231226	193100	251963920	4150	4150	4150	4150	5274
33	20231226	193000	251963920	4150	4150	4150	4150	0
34	20231226	192900	251963920	4150	4150	4150	4150	0
35	20231226	192800	251963920	4150	4150	4150	4150	0
36	20231226	192700	251963920	4150	4150	4150	4150	0
37	20231226	192600	251963920	4150	4150	4150	4150	0
38	20231226	192500	251963920	4150	4150	4150	4150	0
39	20231226	192400	251963920	4150	4150	4150	4150	0
40	20231226	192300	251963920	4150	4150	4150	4150	0
41	20231226	192200	251963920	4150	4150	4150	4150	0
42	20231226	192100	251963920	4150	4150	4150	4150	0
43	20231226	192000	251963920	4150	4150	4150	4150	0
44	20231226	191900	251963920	4150	4150	4150	4150	0
45	20231226	191800	251963920	4150	4150	4150	4150	0
46	20231226	191700	251963920	4150	4150	4150	4150	0
47	20231226	191600	251963920	4150	4150	4150	4150	0
48	20231226	191500	251963920	4150	4150	4150	4150	0
49	20231226	191400	251963920	4150	4150	4150	4150	0
50	20231226	191300	251963920	4150	4150	4150	4150	0
51	20231226	191200	251963920	4150	4150	4150	4150	0
52	20231226	191100	251963920	4150	4150	4150	4150	0
53	20231226	191000	251963920	4150	4150	4150	4150	0
54	20231226	190900	251963920	4150	4150	4150	4150	0
55	20231226	190800	251963920	4150	4150	4150	4150	0
56	20231226	190700	251963920	4150	4150	4150	4150	0
57	20231226	190600	251963920	4150	4150	4150	4150	0
58	20231226	190500	251963920	4150	4150	4150	4150	0
59	20231226	190400	251963920	4150	4150	4150	4150	0
60	20231226	190300	251963920	4150	4150	4150	4150	0
61	20231226	190200	251963920	4150	4150	4150	4150	0
62	20231226	190100	251963920	4150	4150	4150	4150	5274
63	20231226	190000	251963920	4150	4150	4150	4150	0
64	20231226	185900	251963920	4150	4150	4150	4150	0
65	20231226	185800	251963920	4150	4150	4150	4150	0
66	20231226	185700	251963920	4150	4150	4150	4150	0
67	20231226	185600	251963920	4150	4150	4150	4150	0
68	20231226	185500	251963920	4150	4150	4150	4150	0
69	20231226	185400	251963920	4150	4150	4150	4150	0
70	20231226	185300	251963920	4150	4150	4150	4150	0
71	20231226	185200	251963920	4150	4150	4150	4150	0
72	20231226	185100	251963920	4150	4150	4150	4150	0
73	20231226	185000	251963920	4150	4150	4150	4150	0
74	20231226	184900	251963920	4150	4150	4150	4150	0
75	20231226	184800	251963920	4150	4150	4150	4150	0
76	20231226	184700	251963920	4150	4150	4150	4150	0
77	20231226	184600	251963920	4150	4150	4150	4150	0
78	20231226	184500	251963920	4150	4150	4150	4150	0
79	20231226	184400	251963920	4150	4150	4150	4150	0
80	20231226	184300	251963920	4150	4150	4150	4150	0
81	20231226	184200	251963920	4150	4150	4150	4150	0
82	20231226	184100	251963920	4150	4150	4150	4150	0
83	20231226	184000	251963920	4150	4150	4150	4150	0
84	20231226	183900	251963920	4150	4150	4150	4150	0
85	20231226	183800	251963920	4150	4150	4150	4150	0
86	20231226	183700	251963920	4150	4150	4150	4150	0
87	20231226	183600	251963920	4150	4150	4150	4150	0
88	20231226	183500	251963920	4150	4150	4150	4150	0
89	20231226	183400	251963920	4150	4150	4150	4150	0
90	20231226	183300	251963920	4150	4150	4150	4150	0
91	20231226	183200	251963920	4150	4150	4150	4150	0
92	20231226	183100	251963920	4150	4150	4150	4150	5274
93	20231226	183000	251963920	4150	4150	4150	4150	0
94	20231226	182900	251963920	4150	4150	4150	4150	0
95	20231226	182800	251963920	4150	4150	4150	4150	0
96	20231226	182700	251963920	4150	4150	4150	4150	0
97	20231226	182600	251963920	4150	4150	4150	4150	0
98	20231226	182500	251963920	4150	4150	4150	4150	0
99	20231226	182400	251963920	4150	4150	4150	4150	0
100	20231226	182300	251963920	4150	4150	4150	4150	0
101	20231226	182200	251963920	4150	4150	4150	4150	0
102	20231226	182100	251963920	4150	4150	4150	4150	0
103	20231226	182000	251963920	4150	4150	4150	4150	0
104	20231226	181900	251963920	4150	4150	4150	4150	0
105	20231226	181800	251963920	4150	4150	4150	4150	0
106	20231226	181700	251963920	4150	4150	4150	4150	0
107	20231226	181600	251963920	4150	4150	4150	4150	0
108	20231226	181500	251963920	4150	4150	4150	4150	0
109	20231226	181400	251963920	4150	4150	4150	4150	0
110	20231226	181300	251963920	4150	4150	4150	4150	0
111	20231226	181200	251963920	4150	4150	4150	4150	0
112	20231226	181100	251963920	4150	4150	4150	4150	0
113	20231226	181000	251963920	4150	4150	4150	4150	0
114	20231226	180900	251963920	4150	4150	4150	4150	0
115	20231226	180800	251963920	4150	4150	4150	4150	0
116	20231226	180700	251963920	4150	4150	4150	4150	0
117	20231226	180600	251963920	4150	4150	4150	4150	0
118	20231226	180500	251963920	4150	4150	4150	4150	0
119	20231226	180400	251963920	4150	4150	4150	4150	0
120	20231226	180300	251963920	4150	4150	4150	4150	0
121	20231226	180200	251963920	4150	4150	4150	4150	0
122	20231226	180100	251963920	4150	4150	4150	4150	5274
123	20231226	180000	251963920	4150	4150	4150	4150	0
124	20231226	175900	251963920	4150	4150	4150	4150	0
125	20231226	175800	251963920	4150	4150	4150	4150	0
126	20231226	175700	251963920	4150	4150	4150	4150	0
127	20231226	175600	251963920	4150	4150	4150	4150	0
128	20231226	175500	251963920	4150	4150	4150	4150	0
129	20231226	175400	251963920	4150	4150	4150	4150	0
130	20231226	175300	251963920	4150	4150	4150	4150	0
131	20231226	175200	251963920	4150	4150	4150	4150	0
132	20231226	175100	251963920	4150	4150	4150	4150	0
133	20231226	175000	251963920	4150	4150	4150	4150	0
134	20231226	174900	251963920	4150	4150	4150	4150	0
135	20231226	174800	251963920	4150	4150	4150	4150	0
136	20231226	174700	251963920	4150	4150	4150	4150	0
137	20231226	174600	251963920	4150	4150	4150	4150	0
138	20231226	174500	251963920	4150	4150	4150	4150	0
139	20231226	174400	251963920	4150	4150	4150	4150	0
140	20231226	174300	251963920	4150	4150	4150	4150	0
141	20231226	174200	251963920	4150	4150	4150	4150	0
142	20231226	174100	251963920	4150	4150	4150	4150	0
143	20231226	174000	251963920	4150	4150	4150	4150	0
144	20231226	173900	251963920	4150	4150	4150	4150	0
145	20231226	173800	251963920	4150	4150	4150	4150	0
146	20231226	173700	251963920	4150	4150	4150	4150	0
147	20231226	173600	251963920	4150	4150	4150	4150	0
148	20231226	173500	251963920	4150	4150	4150	4150	0
149	20231226	173400	251963920	4150	4150	4150	4150	0
150	20231226	173300	251963920	4150	4150	4150	4150	0
151	20231226	173200	251963920	4150	4150	4150	4150	0
152	20231226	173100	251963920	4150	4150	4150	4150	5274
153	20231226	173000	251963920	4150	4150	4150	4150	0
154	20231226	172900	251963920	4150	4150	4150	4150	0
155	20231226	172800	251963920	4150	4150	4150	4150	0
156	20231226	172700	251963920	4150	4150	4150	4150	0
157	20231226	172600	251963920	4150	4150	4150	4150	0
158	20231226	172500	251963920	4150	4150	4150	4150	0
159	20231226	172400	251963920	4150	4150	4150	4150	0
160	20231226	172300	251963920	4150	4150	4150	4150	0
161	20231226	172200	251963920	4150	4150	4150	4150	0
162	20231226	172100	251963920	4150	4150	4150	4150	0
163	20231226	172000	251963920	4150	4150	4150	4150	0
164	20231226	171900	251963920	4150	4150	4150	4150	0
165	20231226	171800	251963920	4150	4150	4150	4150	0
166	20231226	171700	251963920	4150	4150	4150	4150	0
167	20231226	171600	251963920	4150	4150	4150	4150	0
168	20231226	171500	251963920	4150	4150	4150	4150	0
169	20231226	171400	251963920	4150	4150	4150	4150	0
170	20231226	171300	251963920	4150	4150	4150	4150	0
171	20231226	171200	251963920	4150	4150	4150	4150	0
172	20231226	171100	251963920	4150	4150	4150	4150	0
173	20231226	171000	251963920	4150	4150	4150	4150	0
174	20231226	170900	251963920	4150	4150	4150	4150	0
175	20231226	170800	251963920	4150	4150	4150	4150	0
176	20231226	170700	251963920	4150	4150	4150	4150	0
177	20231226	170600	251963920	4150	4150	4150	4150	0
178	20231226	170500	251963920	4150	4150	4150	4150	0
179	20231226	170400	251963920	4150	4150	4150	4150	0
180	20231226	170300	251963920	4150	4150	4150	4150	0
181	20231226	170200	251963920	4150	4150	4150	4150	0
182	20231226	170100	251963920	4150	4150	4150	4150	5274
183	20231226	170000	251963920	4150	4150	4150	4150	0
184	20231226	165900	251963920	4150	4150	4150	4150	0
185	20231226	165800	251963920	4150	4150	4150	4150	0
186	20231226	165700	251963920	4150	4150	4150	4150	0
187	20231226	165600	251963920	4150	4150	4150	4150	0
188	20231226	165500	251963920	4150	4150	4150	4150	0
189	20231226	165400	251963920	4150	4150	4150	4150	0
190	20231226	165300	251963920	4150	4150	4150	4150	0
191	20231226	165200	251963920	4150	4150	4150	4150	0
192	20231226	165100	251963920	4150	4150	4150	4150	0
193	20231226	165000	251963920	4150	4150	4150	4150	0
194	20231226	164900	251963920	4150	4150	4150	4150	0
195	20231226	164800	251963920	4150	4150	4150	4150	0
196	20231226	164700	251963920	4150	4150	4150	4150	0
197	20231226	164600	251963920	4150	4150	4150	4150	0
198	20231226	164500	251963920	4150	4150	4150	4150	0
199	20231226	164400	251963920	4150	4150	4150	4150	0
200	20231226	164300	251963920	4150	4150	4150	4150	0
201	20231226	164200	251963920	4150	4150	4150	4150	0
202	20231226	164100	251963920	4150	4150	4150	4150	0
203	20231226	164000	251963920	4150	4150	4150	4150	0
204	20231226	163900	251963920	4150	4150	4150	4150	0
205	20231226	163800	251963920	4150	4150	4150	4150	0
206	20231226	163700	251963920	4150	4150	4150	4150	0
207	20231226	163600	251963920	4150	4150	4150	4150	0
208	20231226	163500	251963920	4150	4150	4150	4150	0
209	20231226	163400	251963920	4150	4150	4150	4150	0
210	20231226	163300	251963920	4150	4150	4150	4150	0
211	20231226	163200	251963920	4150	4150	4150	4150	0
212	20231226	163100	251963920	4150	4150	4150	4150	5274
213	20231226	163000	251963920	4150	4150	4150	4150	0
214	20231226	162900	251963920	4150	4150	4150	4150	0
215	20231226	162800	251963920	4150	4150	4150	4150	0
216	20231226	162700	251963920	4150	4150	4150	4150	0
217	20231226	162600	251963920	4150	4150	4150	4150	0
218	20231226	162500	251963920	4150	4150	4150	4150	0
219	20231226	162400	251963920	4150	4150	4150	4150	0
220	20231226	162300	251963920	4150	4150	4150	4150	0
221	20231226	162200	251963920	4150	4150	4150	4150	0
222	20231226	162100	251963920	4150	4150	4150	4150	0
223	20231226	162000	251963920	4150	4150	4150	4150	0
224	20231226	161900	251963920	4150	4150	4150	4150	0
225	20231226	161800	251963920	4150	4150	4150	4150	0
226	20231226	161700	251963920	4150	4150	4150	4150	0
227	20231226	161600	251963920	4150	4150	4150	4150	0
228	20231226	161500	251963920	4150	4150	4150	4150	0
229	20231226	161400	251963920	4150	4150	4150	4150	0
230	20231226	161300	251963920	4150	4150	4150	4150	0
231	20231226	161200	251963920	4150	4150	4150	4150	0
232	20231226	161100	251963920	4150	4150	4150	4150	0
233	20231226	161000	251963920	4150	4150	4150	4150	0
234	20231226	160900	251963920	4150	4150	4150	4150	0
235	20231226	160800	251963920	4150	4150	4150	4150	0
236	20231226	160700	251963920	4150	4150	4150	4150	0
237	20231226	160600	251963920	4150	4150	4150	4150	0
238	20231226	160500	251963920	4150	4150	4150	4150	0
239	20231226	160400	251963920	4150	4150	4150	4150	0
240	20231226	160300	251963920	4150	4150	4150	4150	0
241	20231226	160200	251963920	4150	4150	4150	4150	0
242	20231226	160100	251963920	4150	4150	4150	4150	5274
243	20231226	160000	251963920	4150	4150	4150	4150	0
244	20231226	155900	251963920	4150	4150	4150	4150	0
245	20231226	155800	251963920	4150	4150	4150	4150	0
246	20231226	155700	251963920	4150	4150	4150	4150	0
247	20231226	155600	251963920	4150	4150	4150	4150	0
248	20231226	155500	251963920	4150	4150	4150	4150	0
249	20231226	155400	251963920	4150	4150	4150	4150	0
250	20231226	155300	251963920	4150	4150	4150	4150	0
251	20231226	155200	251963920	4150	4150	4150	4150	0
252	20231226	155100	251963920	4150	4150	4150	4150	0
253	20231226	155000	251963920	4150	4150	4150	4150	0
254	20231226	154900	251963920	4150	4150	4150	4150	0
255	20231226	154800	251963920	4150	4150	4150	4150	0
256	20231226	154700	251963920	4150	4150	4150	4150	0
257	20231226	154600	251963920	4150	4150	4150	4150	0
258	20231226	154500	251963920	4150	4150	4150	4150	0
259	20231226	154400	251963920	4150	4150	4150	4150	0
260	20231226	154300	251963920	4150	4150	4150	4150	0
261	20231226	154200	251963920	4150	4150	4150	4150	0
262	20231226	154100	251963920	4150	4150	4150	4150	0
263	20231226	154000	251963920	4150	4150	4150	4150	0
264	20231226	153900	251963920	4150	4150	4150	4150	0
265	20231226	153800	251963920	4150	4150	4150	4150	0
266	20231226	153700	251963920	4150	4150	4150	4150	0
267	20231226	153600	251963920	4150	4150	4150	4150	0
268	20231226	153500	251963920	4150	4150	4150	4150	0
269	20231226	153400	251963920	4150	4150	4150	4150	0
270	20231226	153300	251963920	4150	4150	4150	4150	0
271	20231226	153200	251963920	4150	4150	4150	4150	0
272	20231226	153100	251963920	4150	4150	4150	4150	5274
273	20231226	153000	251963920	4150	4150	4150	4150	5274
274	20231226	152900	230076820	4150	4150	4150	4150	0
275	20231226	152800	230076820	4150	4150	4150	4150	0
276	20231226	152700	230076820	4150	4150	4150	4150	0
277	20231226	152600	230076820	4150	4150	4150	4150	0
278	20231226	152500	230076820	4150	4150	4150	4150	0
279	20231226	152400	230076820	4150	4150	4150	4150	0
280	20231226	152300	230076820	4150	4150	4150	4150	0
281	20231226	152200	230076820	4150	4150	4150	4150	0
282	20231226	152100	230076820	4150	4150	4150	4150	0
283	20231226	152000	230076820	4150	4150	4150	4150	0
284	20231226	151900	230076820	4150	4080	4150	4075	2592
285	20231226	151800	219333025	4085	4110	4140	4085	1281
286	20231226	151700	214041360	4150	4150	4150	4150	0
287	20231226	151600	214041360	4150	4105	4150	4095	2807
288	20231226	151500	202439590	4140	4110	4140	4110	500
289	20231226	151400	200370300	4105	4095	4105	4095	922
290	20231226	151300	196588255	4095	4095	4095	4095	3
291	20231226	151200	196575970	4095	4095	4095	4095	7
292	20231226	151100	196547305	4095	4095	4095	4095	50
293	20231226	151000	196342555	4090	4090	4090	4090	2
294	20231226	150900	196334375	4090	4090	4090	4090	2
295	20231226	150800	196326195	4095	4095	4095	4095	1
296	20231226	150700	196322100	4095	4095	4095	4095	8
297	20231226	150600	196289340	4095	4095	4095	4095	4
298	20231226	150500	196272960	4095	4095	4095	4090	41
299	20231226	150400	196105080	4090	4090	4090	4090	10
300	20231226	150300	196064180	4085	4090	4090	4085	50
301	20231226	150200	195859775	4095	4095	4095	4095	0
302	20231226	150100	195859775	4095	4095	4095	4095	0
303	20231226	150000	195859775	4095	4095	4095	4095	3
304	20231226	145900	195847490	4070	4070	4070	4070	0
305	20231226	145800	195847490	4070	4070	4070	4070	20
306	20231226	145700	195766090	4100	4100	4100	4100	0
307	20231226	145600	195766090	4100	4100	4100	4100	0
308	20231226	145500	195766090	4100	4070	4100	4070	72
309	20231226	145400	195473015	4075	4075	4075	4075	120
310	20231226	145300	194984015	4080	4085	4085	4080	298
311	20231226	145200	193767285	4085	4090	4095	4085	12
312	20231226	145100	193718205	4090	4095	4095	4090	40
313	20231226	145000	193554505	4095	4095	4095	4095	10
314	20231226	144900	193513555	4095	4095	4100	4095	19
315	20231226	144800	193435745	4095	4100	4100	4085	5
316	20231226	144700	193415275	4080	4095	4095	4080	503
317	20231226	144600	191361575	4095	4095	4095	4095	11
318	20231226	144500	191316530	4095	4095	4095	4095	8
319	20231226	144400	191283770	4095	4100	4100	4095	16
320	20231226	144300	191218245	4090	4095	4095	4090	51
321	20231226	144200	191009450	4095	4100	4105	4095	40
322	20231226	144100	190845540	4095	4095	4095	4095	13
323	20231226	144000	190792305	4105	4105	4105	4105	0
324	20231226	143900	190792305	4105	4100	4105	4100	2
325	20231226	143800	190784100	4105	4090	4105	4090	4
326	20231226	143700	190767720	4105	4090	4105	4090	176
327	20231226	143600	190047865	4085	4085	4085	4085	0
328	20231226	143500	190047865	4085	4085	4085	4085	0
329	20231226	143400	190047865	4085	4085	4085	4085	3
330	20231226	143300	190035610	4090	4090	4090	4090	0
331	20231226	143200	190035610	4090	4090	4090	4090	1
332	20231226	143100	190031520	4085	4080	4085	4080	12
333	20231226	143000	189982510	4080	4080	4080	4080	0
334	20231226	142900	189982510	4080	4080	4080	4080	0
335	20231226	142800	189982510	4080	4080	4080	4080	0
336	20231226	142700	189982510	4080	4080	4080	4080	3
337	20231226	142600	189970270	4085	4085	4085	4085	0
338	20231226	142500	189970270	4085	4085	4085	4085	0
339	20231226	142400	189970270	4085	4085	4085	4085	0
340	20231226	142300	189970270	4085	4085	4085	4085	3
341	20231226	142200	189958015	4085	4085	4085	4085	0
342	20231226	142100	189958015	4085	4085	4085	4085	0
343	20231226	142000	189958015	4085	4085	4085	4085	16
344	20231226	141900	189892655	4085	4085	4085	4085	0
345	20231226	141800	189892655	4085	4085	4085	4085	0
346	20231226	141700	189892655	4085	4085	4085	4085	3
347	20231226	141600	189880400	4085	4085	4085	4085	0
348	20231226	141500	189880400	4085	4085	4085	4085	0
349	20231226	141400	189880400	4085	4085	4085	4085	0
350	20231226	141300	189880400	4085	4085	4085	4085	2
351	20231226	141200	189872230	4085	4085	4085	4085	0
352	20231226	141100	189872230	4085	4085	4085	4085	1
353	20231226	141000	189868145	4085	4085	4085	4085	17
354	20231226	140900	189798700	4085	4085	4085	4085	9
355	20231226	140800	189761935	4085	4085	4085	4085	0
356	20231226	140700	189761935	4085	4085	4085	4085	1
357	20231226	140600	189757850	4085	4085	4085	4085	41
358	20231226	140500	189590365	4070	4070	4070	4070	0
359	20231226	140400	189590365	4070	4080	4080	4070	100
360	20231226	140300	189183015	4080	4080	4080	4080	2
361	20231226	140200	189174855	4085	4085	4085	4085	0
362	20231226	140100	189174855	4085	4085	4085	4085	0
363	20231226	140000	189174855	4085	4080	4085	4080	129
364	20231226	135900	188648530	4080	4080	4080	4080	0
365	20231226	135800	188648530	4080	4080	4080	4080	0
366	20231226	135700	188648530	4080	4080	4080	4080	0
367	20231226	135600	188648530	4080	4080	4080	4075	7
368	20231226	135500	188619985	4075	4075	4075	4075	1
369	20231226	135400	188615910	4075	4075	4075	4075	0
370	20231226	135300	188615910	4075	4075	4075	4075	4
371	20231226	135200	188599610	4075	4075	4075	4075	0
372	20231226	135100	188599610	4075	4075	4075	4075	2
373	20231226	135000	188591460	4080	4070	4080	4070	7
374	20231226	134900	188562945	4065	4065	4065	4065	2
375	20231226	134800	188554815	4080	4080	4080	4080	0
376	20231226	134700	188554815	4080	4080	4080	4080	0
377	20231226	134600	188554815	4080	4080	4080	4080	1
378	20231226	134500	188550735	4070	4070	4070	4070	3
379	20231226	134400	188538525	4065	4065	4065	4065	0
380	20231226	134300	188538525	4065	4065	4065	4065	0
381	20231226	134200	188538525	4065	4065	4065	4065	0
382	20231226	134100	188538525	4065	4065	4065	4065	54
383	20231226	134000	188319015	4080	4070	4080	4070	11
384	20231226	133900	188274145	4065	4080	4080	4065	3
385	20231226	133800	188261935	4065	4060	4065	4060	111
386	20231226	133700	187811270	4065	4065	4065	4065	1
387	20231226	133600	187807205	4070	4070	4070	4070	1
388	20231226	133500	187803135	4070	4075	4075	4070	2
389	20231226	133400	187794990	4055	4055	4055	4055	0
390	20231226	133300	187794990	4055	4055	4055	4055	0
391	20231226	133200	187794990	4055	4055	4055	4055	496
392	20231226	133100	185783710	4045	4045	4045	4045	0
393	20231226	133000	185783710	4045	4075	4075	4040	1998
394	20231226	132900	177692060	4075	4050	4075	4050	6
395	20231226	132800	177667690	4075	4045	4080	4045	139
396	20231226	132700	177105365	4045	4040	4045	4040	3
397	20231226	132600	177093240	4040	4040	4040	4040	0
398	20231226	132500	177093240	4040	4045	4045	4040	3
399	20231226	132400	177081115	4040	4045	4045	4040	6
400	20231226	132300	177056865	4045	4045	4045	4045	0
401	20231226	132200	177056865	4045	4040	4045	4040	12
402	20231226	132100	177008380	4030	4030	4030	4030	0
403	20231226	132000	177008380	4030	4040	4040	4030	63
404	20231226	131900	176753985	4050	4050	4050	4050	28
405	20231226	131800	176640585	4050	4050	4050	4050	2
406	20231226	131700	176632485	4050	4050	4050	4050	0
407	20231226	131600	176632485	4050	4050	4050	4050	0
408	20231226	131500	176632485	4050	4050	4050	4050	0
409	20231226	131400	176632485	4050	4050	4050	4050	0
410	20231226	131300	176632485	4050	4050	4050	4050	0
411	20231226	131200	176632485	4050	4050	4050	4050	0
412	20231226	131100	176632485	4050	4055	4055	4050	20
413	20231226	131000	176551460	4075	4075	4075	4075	0
414	20231226	130900	176551460	4075	4075	4075	4075	0
415	20231226	130800	176551460	4075	4075	4075	4075	0
416	20231226	130700	176551460	4075	4075	4075	4075	0
417	20231226	130600	176551460	4075	4075	4075	4075	0
418	20231226	130500	176551460	4075	4075	4075	4075	0
419	20231226	130400	176551460	4075	4060	4080	4060	32
420	20231226	130300	176421000	4080	4080	4080	4080	0
421	20231226	130200	176421000	4080	4080	4080	4080	0
422	20231226	130100	176421000	4080	4080	4080	4080	0
423	20231226	130000	176421000	4080	4060	4080	4060	11
424	20231226	125900	176376140	4050	4050	4050	4050	0
425	20231226	125800	176376140	4050	4050	4080	4050	6
426	20231226	125700	176351810	4080	4050	4080	4050	2
427	20231226	125600	176343680	4080	4045	4080	4045	121
428	20231226	125500	175852260	4040	4040	4040	4040	0
429	20231226	125400	175852260	4040	4045	4045	4040	52
430	20231226	125300	175641930	4045	4045	4045	4045	0
431	20231226	125200	175641930	4045	4045	4045	4045	5
432	20231226	125100	175621705	4045	4040	4045	4040	14
433	20231226	125000	175565090	4045	4040	4045	4040	2
434	20231226	124900	175557005	4045	4045	4045	4045	0
435	20231226	124800	175557005	4045	4045	4045	4045	0
436	20231226	124700	175557005	4045	4035	4045	4035	4
437	20231226	124600	175540855	4020	4020	4020	4020	0
438	20231226	124500	175540855	4020	4020	4020	4020	3090
439	20231226	124400	163119055	4020	4035	4035	4020	2005
440	20231226	124300	155045915	4060	4040	4060	4040	186
441	20231226	124200	154294455	4040	4045	4045	4040	278
442	20231226	124100	153170850	4045	4045	4045	4045	0
443	20231226	124000	153170850	4045	4055	4055	4040	1495
444	20231226	123900	147124570	4065	4065	4065	4065	0
445	20231226	123800	147124570	4065	4055	4065	4055	195
446	20231226	123700	146331930	4065	4065	4065	4065	0
447	20231226	123600	146331930	4065	4055	4065	4055	101
448	20231226	123500	145921375	4065	4065	4065	4065	0
449	20231226	123400	145921375	4065	4050	4065	4050	4
450	20231226	123300	145905160	4065	4065	4065	4065	0
451	20231226	123200	145905160	4065	4065	4065	4050	3
452	20231226	123100	145892980	4045	4065	4065	4045	854
453	20231226	123000	142435140	4060	4060	4060	4060	3
454	20231226	122900	142422960	4065	4065	4065	4065	0
455	20231226	122800	142422960	4065	4065	4065	4065	170
456	20231226	122700	141731910	4060	4060	4060	4060	0
457	20231226	122600	141731910	4060	4060	4060	4060	2
458	20231226	122500	141723790	4060	4060	4060	4060	0
459	20231226	122400	141723790	4060	4060	4060	4060	0
460	20231226	122300	141723790	4060	4060	4060	4060	2
461	20231226	122200	141715670	4065	4065	4065	4065	0
462	20231226	122100	141715670	4065	4065	4065	4065	0
463	20231226	122000	141715670	4065	4070	4070	4065	500
464	20231226	121900	139683165	4085	4085	4085	4085	0
465	20231226	121800	139683165	4085	4085	4085	4085	0
466	20231226	121700	139683165	4085	4085	4085	4085	0
467	20231226	121600	139683165	4085	4090	4090	4085	979
468	20231226	121500	135683945	4115	4100	4115	4100	2
469	20231226	121400	135675730	4115	4115	4115	4115	0
470	20231226	121300	135675730	4115	4090	4115	4090	63
471	20231226	121200	135416845	4110	4110	4110	4080	5
472	20231226	121100	135396350	4075	4065	4115	4065	466
473	20231226	121000	133499715	4065	4060	4065	4060	4
474	20231226	120900	133483470	4055	4060	4060	4055	44
475	20231226	120800	133304865	4060	4060	4060	4060	1
476	20231226	120700	133300805	4060	4060	4060	4060	0
477	20231226	120600	133300805	4060	4060	4060	4060	2
478	20231226	120500	133292685	4065	4065	4065	4065	0
479	20231226	120400	133292685	4065	4065	4065	4065	2
480	20231226	120300	133284555	4065	4065	4065	4065	1
481	20231226	120200	133280490	4065	4075	4090	4065	655
482	20231226	120100	130614575	4075	4080	4080	4075	56
483	20231226	120000	130386145	4085	4085	4085	4085	0
484	20231226	115900	130386145	4085	4085	4085	4085	3
485	20231226	115800	130373890	4090	4090	4090	4090	3
486	20231226	115700	130361620	4085	4085	4085	4085	112
487	20231226	115600	129904100	4085	4085	4085	4085	3
488	20231226	115500	129891845	4080	4085	4085	4080	12
489	20231226	115400	129842835	4085	4085	4085	4085	2
490	20231226	115300	129834665	4080	4080	4080	4080	0
491	20231226	115200	129834665	4080	4085	4085	4080	22
492	20231226	115100	129744805	4080	4080	4080	4080	0
493	20231226	115000	129744805	4080	4080	4080	4080	0
494	20231226	114900	129744805	4080	4080	4080	4080	24
495	20231226	114800	129646885	4080	4085	4085	4080	3
496	20231226	114700	129634640	4085	4085	4085	4085	2
497	20231226	114600	129626470	4085	4085	4085	4085	51
498	20231226	114500	129418135	4085	4085	4085	4085	3
499	20231226	114400	129405880	4085	4085	4085	4085	0
500	20231226	114300	129405880	4085	4085	4085	4085	0
501	20231226	114200	129405880	4085	4085	4085	4085	2
502	20231226	114100	129397710	4085	4085	4085	4085	0
503	20231226	114000	129397710	4085	4085	4085	4085	10
504	20231226	113900	129356860	4085	4085	4085	4085	0
505	20231226	113800	129356860	4085	4085	4085	4085	2
506	20231226	113700	129348690	4090	4090	4090	4090	0
507	20231226	113600	129348690	4090	4090	4090	4090	101
508	20231226	113500	128935600	4090	4085	4145	4085	174
509	20231226	113400	128218615	4090	4090	4090	4090	3
510	20231226	113300	128206345	4085	4085	4085	4085	0
511	20231226	113200	128206345	4085	4085	4085	4085	0
512	20231226	113100	128206345	4085	4085	4085	4085	8
513	20231226	113000	128173665	4085	4085	4085	4085	0
514	20231226	112900	128173665	4085	4085	4085	4085	0
515	20231226	112800	128173665	4085	4085	4085	4085	2
516	20231226	112700	128165495	4090	4090	4090	4090	0
517	20231226	112600	128165495	4090	4090	4090	4090	7
518	20231226	112500	128136865	4085	4085	4085	4085	0
519	20231226	112400	128136865	4085	4085	4090	4085	30
520	20231226	112300	128014270	4090	4090	4090	4085	130
521	20231226	112200	127482575	4090	4090	4090	4090	0
522	20231226	112100	127482575	4090	4085	4090	4085	30
523	20231226	112000	127359920	4090	4090	4090	4090	0
524	20231226	111900	127359920	4090	4090	4090	4090	0
525	20231226	111800	127359920	4090	4085	4090	4070	20
526	20231226	111700	127278185	4090	4100	4100	4090	902
527	20231226	111600	123583995	4110	4110	4110	4110	2
528	20231226	111500	123575775	4145	4145	4145	4145	0
529	20231226	111400	123575775	4145	4145	4145	4145	0
530	20231226	111300	123575775	4145	4145	4145	4145	0
531	20231226	111200	123575775	4145	4145	4145	4145	0
532	20231226	111100	123575775	4145	4145	4145	4145	0
533	20231226	111000	123575775	4145	4145	4145	4145	0
534	20231226	110900	123575775	4145	4145	4145	4145	0
535	20231226	110800	123575775	4145	4145	4145	4145	0
536	20231226	110700	123575775	4145	4125	4145	4125	2
537	20231226	110600	123567505	4145	4120	4145	4120	2
538	20231226	110500	123559240	4150	4115	4150	4115	654
539	20231226	110400	120854120	4100	4100	4100	4100	0
540	20231226	110300	120854120	4100	4100	4100	4100	0
541	20231226	110200	120854120	4100	4100	4100	4100	4
542	20231226	110100	120837720	4125	4100	4125	4100	506
543	20231226	110000	118755550	4110	4110	4110	4110	4
544	20231226	105900	118739110	4110	4110	4110	4110	180
545	20231226	105800	117999310	4110	4110	4110	4110	24
546	20231226	105700	117900670	4110	4110	4110	4110	33
547	20231226	105600	117765040	4140	4110	4140	4110	1165
548	20231226	105500	112970335	4115	4145	4145	4110	1495
549	20231226	105400	106818605	4145	4115	4145	4115	501
550	20231226	105300	104748940	4145	4130	4145	4130	500
551	20231226	105200	102683715	4130	4150	4155	4130	1363
552	20231226	105100	97050845	4155	4145	4155	4145	646
553	20231226	105000	94369150	4155	4155	4155	4155	1
554	20231226	104900	94364995	4150	4145	4150	4145	422
555	20231226	104800	92614470	4155	4140	4155	4140	2
556	20231226	104700	92606175	4155	4135	4155	4135	401
557	20231226	104600	90943095	4155	4150	4155	4150	350
558	20231226	104500	89488855	4155	4155	4165	4155	1530
559	20231226	104400	83123150	4160	4130	4160	4130	1510
560	20231226	104300	76848655	4125	4160	4160	4105	1010
561	20231226	104200	72657380	4100	4130	4160	4085	4368
562	20231226	104100	54622950	4075	4085	4155	4020	5382
563	20231226	104000	32567715	4085	4065	4095	4065	498
564	20231226	103900	30533470	4070	4070	4070	4070	1
565	20231226	103800	30529400	4085	4085	4085	4085	0
566	20231226	103700	30529400	4085	4085	4085	4085	0
567	20231226	103600	30529400	4085	4085	4085	4085	0
568	20231226	103500	30529400	4085	4085	4085	4085	1
569	20231226	103400	30525315	4075	4070	4075	4070	200
570	20231226	103300	29710335	4075	4075	4075	4075	0
571	20231226	103200	29710335	4075	4075	4075	4075	0
572	20231226	103100	29710335	4075	4075	4075	4075	0
573	20231226	103000	29710335	4075	4070	4075	4070	4
574	20231226	102900	29694050	4075	4075	4075	4055	11
575	20231226	102800	29649405	4075	4075	4075	4075	457
576	20231226	102700	27787130	4075	4070	4075	4070	4
577	20231226	102600	27770835	4070	4075	4075	4070	4
578	20231226	102500	27754550	4075	4075	4075	4075	4
579	20231226	102400	27738250	4075	4075	4075	4075	4
580	20231226	102300	27721950	4075	4070	4075	4070	4
581	20231226	102200	27705660	4070	4075	4075	4070	4
582	20231226	102100	27689370	4075	4075	4075	4075	3
583	20231226	102000	27677145	4075	4075	4075	4075	4
584	20231226	101900	27660845	4075	4080	4080	4075	3
585	20231226	101800	27648610	4080	4085	4085	4080	3
586	20231226	101700	27636360	4085	4085	4085	4085	3
587	20231226	101600	27624105	4085	4055	4085	4055	406
588	20231226	101500	25971695	4055	4060	4060	4055	4
589	20231226	101400	25955460	4060	4060	4060	4060	3
590	20231226	101300	25943280	4060	4060	4060	4060	3
591	20231226	101200	25931100	4055	4055	4055	4055	2
592	20231226	101100	25922990	4060	4060	4060	4060	3
593	20231226	101000	25910810	4060	4080	4080	4060	250
594	20231226	100900	24895790	4080	4055	4080	4055	538
595	20231226	100800	22714100	4050	4050	4055	4050	709
596	20231226	100700	19842645	4050	4050	4050	4050	3
597	20231226	100600	19830495	4050	4050	4050	4050	3
598	20231226	100500	19818345	4050	4045	4050	4045	4
599	20231226	100400	19802155	4050	4050	4050	4050	4
600	20231226	100300	19785955	4050	4050	4050	4050	3
601	20231226	100200	19773805	4050	4040	4050	4040	5
602	20231226	100100	19753580	4045	4050	4050	4045	3
603	20231226	100000	19741440	4050	4050	4050	4050	3
604	20231226	095900	19729290	4050	4045	4050	4045	3
605	20231226	095800	19717145	4045	4050	4050	4045	3
606	20231226	095700	19705005	4050	4050	4050	4050	3
607	20231226	095600	19692855	4050	4050	4050	4050	4
608	20231226	095500	19676655	4050	4045	4050	4045	303
609	20231226	095400	18449515	4050	4050	4050	4050	5
610	20231226	095300	18429265	4050	4050	4050	4050	3
611	20231226	095200	18417115	4050	4045	4050	4045	3
612	20231226	095100	18404975	4045	4050	4050	4045	3
613	20231226	095000	18392830	4040	4040	4040	4040	0
614	20231226	094900	18392830	4040	4040	4040	4040	4
615	20231226	094800	18376670	4040	4040	4040	4040	2
616	20231226	094700	18368590	4045	4045	4045	4045	0
617	20231226	094600	18368590	4045	4045	4045	4045	0
618	20231226	094500	18368590	4045	4045	4045	4045	2
619	20231226	094400	18360500	4050	4050	4050	4050	1
620	20231226	094300	18356450	4050	4050	4050	4050	311
621	20231226	094200	17096900	4055	4060	4060	4055	214
622	20231226	094100	16228155	4060	4060	4060	4060	7
623	20231226	094000	16199735	4065	4065	4065	4065	59
624	20231226	093900	15959900	4065	4065	4065	4065	10
625	20231226	093800	15919250	4085	4085	4085	4070	591
626	20231226	093700	13510865	4085	4085	4085	4085	0
627	20231226	093600	13510865	4085	4070	4085	4070	25
628	20231226	093500	13408980	4070	4070	4070	4070	250
629	20231226	093400	12391480	4085	4085	4085	4085	0
630	20231226	093300	12391480	4085	4085	4085	4085	0
631	20231226	093200	12391480	4085	4080	4085	4080	2
632	20231226	093100	12383315	4090	4090	4090	4090	0
633	20231226	093000	12383315	4090	4090	4090	4090	0
634	20231226	092900	12383315	4090	4090	4090	4090	0
635	20231226	092800	12383315	4090	4090	4090	4090	0
636	20231226	092700	12383315	4090	4090	4090	4090	0
637	20231226	092600	12383315	4090	4085	4090	4085	2
638	20231226	092500	12375140	4090	4090	4090	4090	0
639	20231226	092400	12375140	4090	4080	4090	4080	6
640	20231226	092300	12350650	4100	4100	4100	4100	0
641	20231226	092200	12350650	4100	4100	4100	4100	0
642	20231226	092100	12350650	4100	4100	4100	4090	6
643	20231226	092000	12326070	4100	4085	4100	4085	3
644	20231226	091900	12313785	4095	4095	4095	4095	0
645	20231226	091800	12313785	4095	4095	4095	4095	0
646	20231226	091700	12313785	4095	4095	4095	4095	1
647	20231226	091600	12309690	4100	4075	4100	4075	423
648	20231226	091500	10575885	4080	4070	4080	4070	3
649	20231226	091400	10563655	4065	4065	4065	4065	0
650	20231226	091300	10563655	4065	4065	4065	4065	0
651	20231226	091200	10563655	4065	4065	4065	4065	53
652	20231226	091100	10348210	4065	4065	4065	4065	0
653	20231226	091000	10348210	4065	4065	4065	4065	0
654	20231226	090900	10348210	4065	4065	4065	4065	0
655	20231226	090800	10348210	4065	4065	4065	4065	447
656	20231226	090700	8531155	4065	4070	4070	4065	1218
657	20231226	090600	3579865	4065	4065	4065	4065	556
658	20231226	090500	1319725	4065	4065	4065	4065	4
659	20231226	090400	1303465	4065	4060	4065	4055	4
660	20231226	090300	1287220	4065	4100	4100	4065	8
661	20231226	090200	1254600	4100	4100	4100	4100	2
662	20231226	090100	1246400	4100	4100	4100	4100	4
663	20231226	090000	1230000	4100	4100	4100	4100	300