KissMeData/246250/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	204400	214881270	5350	5350	5350	5350	1027
3	20231226	204300	214881270	5350	5350	5350	5350	0
4	20231226	204200	214881270	5350	5350	5350	5350	0
5	20231226	204100	214881270	5350	5350	5350	5350	0
6	20231226	204000	214881270	5350	5350	5350	5350	0
7	20231226	203900	214881270	5350	5350	5350	5350	0
8	20231226	203800	214881270	5350	5350	5350	5350	0
9	20231226	203700	214881270	5350	5350	5350	5350	0
10	20231226	203600	214881270	5350	5350	5350	5350	0
11	20231226	203500	214881270	5350	5350	5350	5350	0
12	20231226	203400	214881270	5350	5350	5350	5350	0
13	20231226	203300	214881270	5350	5350	5350	5350	0
14	20231226	203200	214881270	5350	5350	5350	5350	0
15	20231226	203100	214881270	5350	5350	5350	5350	0
16	20231226	203000	214881270	5350	5350	5350	5350	0
17	20231226	202900	214881270	5350	5350	5350	5350	0
18	20231226	202800	214881270	5350	5350	5350	5350	0
19	20231226	202700	214881270	5350	5350	5350	5350	0
20	20231226	202600	214881270	5350	5350	5350	5350	0
21	20231226	202500	214881270	5350	5350	5350	5350	0
22	20231226	202400	214881270	5350	5350	5350	5350	0
23	20231226	202300	214881270	5350	5350	5350	5350	0
24	20231226	202200	214881270	5350	5350	5350	5350	0
25	20231226	202100	214881270	5350	5350	5350	5350	0
26	20231226	202000	214881270	5350	5350	5350	5350	0
27	20231226	201900	214881270	5350	5350	5350	5350	0
28	20231226	201800	214881270	5350	5350	5350	5350	0
29	20231226	201700	214881270	5350	5350	5350	5350	0
30	20231226	201600	214881270	5350	5350	5350	5350	0
31	20231226	201500	214881270	5350	5350	5350	5350	0
32	20231226	201400	214881270	5350	5350	5350	5350	1027
33	20231226	201300	214881270	5350	5350	5350	5350	0
34	20231226	201200	214881270	5350	5350	5350	5350	0
35	20231226	201100	214881270	5350	5350	5350	5350	0
36	20231226	201000	214881270	5350	5350	5350	5350	0
37	20231226	200900	214881270	5350	5350	5350	5350	0
38	20231226	200800	214881270	5350	5350	5350	5350	0
39	20231226	200700	214881270	5350	5350	5350	5350	0
40	20231226	200600	214881270	5350	5350	5350	5350	0
41	20231226	200500	214881270	5350	5350	5350	5350	0
42	20231226	200400	214881270	5350	5350	5350	5350	0
43	20231226	200300	214881270	5350	5350	5350	5350	0
44	20231226	200200	214881270	5350	5350	5350	5350	0
45	20231226	200100	214881270	5350	5350	5350	5350	0
46	20231226	200000	214881270	5350	5350	5350	5350	0
47	20231226	195900	214881270	5350	5350	5350	5350	0
48	20231226	195800	214881270	5350	5350	5350	5350	0
49	20231226	195700	214881270	5350	5350	5350	5350	0
50	20231226	195600	214881270	5350	5350	5350	5350	0
51	20231226	195500	214881270	5350	5350	5350	5350	0
52	20231226	195400	214881270	5350	5350	5350	5350	0
53	20231226	195300	214881270	5350	5350	5350	5350	0
54	20231226	195200	214881270	5350	5350	5350	5350	0
55	20231226	195100	214881270	5350	5350	5350	5350	0
56	20231226	195000	214881270	5350	5350	5350	5350	0
57	20231226	194900	214881270	5350	5350	5350	5350	0
58	20231226	194800	214881270	5350	5350	5350	5350	0
59	20231226	194700	214881270	5350	5350	5350	5350	0
60	20231226	194600	214881270	5350	5350	5350	5350	0
61	20231226	194500	214881270	5350	5350	5350	5350	0
62	20231226	194400	214881270	5350	5350	5350	5350	1027
63	20231226	194300	214881270	5350	5350	5350	5350	0
64	20231226	194200	214881270	5350	5350	5350	5350	0
65	20231226	194100	214881270	5350	5350	5350	5350	0
66	20231226	194000	214881270	5350	5350	5350	5350	0
67	20231226	193900	214881270	5350	5350	5350	5350	0
68	20231226	193800	214881270	5350	5350	5350	5350	0
69	20231226	193700	214881270	5350	5350	5350	5350	0
70	20231226	193600	214881270	5350	5350	5350	5350	0
71	20231226	193500	214881270	5350	5350	5350	5350	0
72	20231226	193400	214881270	5350	5350	5350	5350	0
73	20231226	193300	214881270	5350	5350	5350	5350	0
74	20231226	193200	214881270	5350	5350	5350	5350	0
75	20231226	193100	214881270	5350	5350	5350	5350	0
76	20231226	193000	214881270	5350	5350	5350	5350	0
77	20231226	192900	214881270	5350	5350	5350	5350	0
78	20231226	192800	214881270	5350	5350	5350	5350	0
79	20231226	192700	214881270	5350	5350	5350	5350	0
80	20231226	192600	214881270	5350	5350	5350	5350	0
81	20231226	192500	214881270	5350	5350	5350	5350	0
82	20231226	192400	214881270	5350	5350	5350	5350	0
83	20231226	192300	214881270	5350	5350	5350	5350	0
84	20231226	192200	214881270	5350	5350	5350	5350	0
85	20231226	192100	214881270	5350	5350	5350	5350	0
86	20231226	192000	214881270	5350	5350	5350	5350	0
87	20231226	191900	214881270	5350	5350	5350	5350	0
88	20231226	191800	214881270	5350	5350	5350	5350	0
89	20231226	191700	214881270	5350	5350	5350	5350	0
90	20231226	191600	214881270	5350	5350	5350	5350	0
91	20231226	191500	214881270	5350	5350	5350	5350	0
92	20231226	191400	214881270	5350	5350	5350	5350	1027
93	20231226	191300	214881270	5350	5350	5350	5350	0
94	20231226	191200	214881270	5350	5350	5350	5350	0
95	20231226	191100	214881270	5350	5350	5350	5350	0
96	20231226	191000	214881270	5350	5350	5350	5350	0
97	20231226	190900	214881270	5350	5350	5350	5350	0
98	20231226	190800	214881270	5350	5350	5350	5350	0
99	20231226	190700	214881270	5350	5350	5350	5350	0
100	20231226	190600	214881270	5350	5350	5350	5350	0
101	20231226	190500	214881270	5350	5350	5350	5350	0
102	20231226	190400	214881270	5350	5350	5350	5350	0
103	20231226	190300	214881270	5350	5350	5350	5350	0
104	20231226	190200	214881270	5350	5350	5350	5350	0
105	20231226	190100	214881270	5350	5350	5350	5350	0
106	20231226	190000	214881270	5350	5350	5350	5350	0
107	20231226	185900	214881270	5350	5350	5350	5350	0
108	20231226	185800	214881270	5350	5350	5350	5350	0
109	20231226	185700	214881270	5350	5350	5350	5350	0
110	20231226	185600	214881270	5350	5350	5350	5350	0
111	20231226	185500	214881270	5350	5350	5350	5350	0
112	20231226	185400	214881270	5350	5350	5350	5350	0
113	20231226	185300	214881270	5350	5350	5350	5350	0
114	20231226	185200	214881270	5350	5350	5350	5350	0
115	20231226	185100	214881270	5350	5350	5350	5350	0
116	20231226	185000	214881270	5350	5350	5350	5350	0
117	20231226	184900	214881270	5350	5350	5350	5350	0
118	20231226	184800	214881270	5350	5350	5350	5350	0
119	20231226	184700	214881270	5350	5350	5350	5350	0
120	20231226	184600	214881270	5350	5350	5350	5350	0
121	20231226	184500	214881270	5350	5350	5350	5350	0
122	20231226	184400	214881270	5350	5350	5350	5350	1027
123	20231226	184300	214881270	5350	5350	5350	5350	0
124	20231226	184200	214881270	5350	5350	5350	5350	0
125	20231226	184100	214881270	5350	5350	5350	5350	0
126	20231226	184000	214881270	5350	5350	5350	5350	0
127	20231226	183900	214881270	5350	5350	5350	5350	0
128	20231226	183800	214881270	5350	5350	5350	5350	0
129	20231226	183700	214881270	5350	5350	5350	5350	0
130	20231226	183600	214881270	5350	5350	5350	5350	0
131	20231226	183500	214881270	5350	5350	5350	5350	0
132	20231226	183400	214881270	5350	5350	5350	5350	0
133	20231226	183300	214881270	5350	5350	5350	5350	0
134	20231226	183200	214881270	5350	5350	5350	5350	0
135	20231226	183100	214881270	5350	5350	5350	5350	0
136	20231226	183000	214881270	5350	5350	5350	5350	0
137	20231226	182900	214881270	5350	5350	5350	5350	0
138	20231226	182800	214881270	5350	5350	5350	5350	0
139	20231226	182700	214881270	5350	5350	5350	5350	0
140	20231226	182600	214881270	5350	5350	5350	5350	0
141	20231226	182500	214881270	5350	5350	5350	5350	0
142	20231226	182400	214881270	5350	5350	5350	5350	0
143	20231226	182300	214881270	5350	5350	5350	5350	0
144	20231226	182200	214881270	5350	5350	5350	5350	0
145	20231226	182100	214881270	5350	5350	5350	5350	0
146	20231226	182000	214881270	5350	5350	5350	5350	0
147	20231226	181900	214881270	5350	5350	5350	5350	0
148	20231226	181800	214881270	5350	5350	5350	5350	0
149	20231226	181700	214881270	5350	5350	5350	5350	0
150	20231226	181600	214881270	5350	5350	5350	5350	0
151	20231226	181500	214881270	5350	5350	5350	5350	0
152	20231226	181400	214881270	5350	5350	5350	5350	1027
153	20231226	181300	214881270	5350	5350	5350	5350	0
154	20231226	181200	214881270	5350	5350	5350	5350	0
155	20231226	181100	214881270	5350	5350	5350	5350	0
156	20231226	181000	214881270	5350	5350	5350	5350	0
157	20231226	180900	214881270	5350	5350	5350	5350	0
158	20231226	180800	214881270	5350	5350	5350	5350	0
159	20231226	180700	214881270	5350	5350	5350	5350	0
160	20231226	180600	214881270	5350	5350	5350	5350	0
161	20231226	180500	214881270	5350	5350	5350	5350	0
162	20231226	180400	214881270	5350	5350	5350	5350	0
163	20231226	180300	214881270	5350	5350	5350	5350	0
164	20231226	180200	214881270	5350	5350	5350	5350	0
165	20231226	180100	214881270	5350	5350	5350	5350	0
166	20231226	180000	214881270	5350	5350	5350	5350	0
167	20231226	175900	214881270	5350	5350	5350	5350	0
168	20231226	175800	214881270	5350	5350	5350	5350	0
169	20231226	175700	214881270	5350	5350	5350	5350	0
170	20231226	175600	214881270	5350	5350	5350	5350	0
171	20231226	175500	214881270	5350	5350	5350	5350	0
172	20231226	175400	214881270	5350	5350	5350	5350	0
173	20231226	175300	214881270	5350	5350	5350	5350	0
174	20231226	175200	214881270	5350	5350	5350	5350	0
175	20231226	175100	214881270	5350	5350	5350	5350	0
176	20231226	175000	214881270	5350	5350	5350	5350	0
177	20231226	174900	214881270	5350	5350	5350	5350	0
178	20231226	174800	214881270	5350	5350	5350	5350	0
179	20231226	174700	214881270	5350	5350	5350	5350	0
180	20231226	174600	214881270	5350	5350	5350	5350	0
181	20231226	174500	214881270	5350	5350	5350	5350	0
182	20231226	174400	214881270	5350	5350	5350	5350	1027
183	20231226	174300	214881270	5350	5350	5350	5350	0
184	20231226	174200	214881270	5350	5350	5350	5350	0
185	20231226	174100	214881270	5350	5350	5350	5350	0
186	20231226	174000	214881270	5350	5350	5350	5350	0
187	20231226	173900	214881270	5350	5350	5350	5350	0
188	20231226	173800	214881270	5350	5350	5350	5350	0
189	20231226	173700	214881270	5350	5350	5350	5350	0
190	20231226	173600	214881270	5350	5350	5350	5350	0
191	20231226	173500	214881270	5350	5350	5350	5350	0
192	20231226	173400	214881270	5350	5350	5350	5350	0
193	20231226	173300	214881270	5350	5350	5350	5350	0
194	20231226	173200	214881270	5350	5350	5350	5350	0
195	20231226	173100	214881270	5350	5350	5350	5350	0
196	20231226	173000	214881270	5350	5350	5350	5350	0
197	20231226	172900	214881270	5350	5350	5350	5350	0
198	20231226	172800	214881270	5350	5350	5350	5350	0
199	20231226	172700	214881270	5350	5350	5350	5350	0
200	20231226	172600	214881270	5350	5350	5350	5350	0
201	20231226	172500	214881270	5350	5350	5350	5350	0
202	20231226	172400	214881270	5350	5350	5350	5350	0
203	20231226	172300	214881270	5350	5350	5350	5350	0
204	20231226	172200	214881270	5350	5350	5350	5350	0
205	20231226	172100	214881270	5350	5350	5350	5350	0
206	20231226	172000	214881270	5350	5350	5350	5350	0
207	20231226	171900	214881270	5350	5350	5350	5350	0
208	20231226	171800	214881270	5350	5350	5350	5350	0
209	20231226	171700	214881270	5350	5350	5350	5350	0
210	20231226	171600	214881270	5350	5350	5350	5350	0
211	20231226	171500	214881270	5350	5350	5350	5350	0
212	20231226	171400	214881270	5350	5350	5350	5350	1027
213	20231226	171300	214881270	5350	5350	5350	5350	0
214	20231226	171200	214881270	5350	5350	5350	5350	0
215	20231226	171100	214881270	5350	5350	5350	5350	0
216	20231226	171000	214881270	5350	5350	5350	5350	0
217	20231226	170900	214881270	5350	5350	5350	5350	0
218	20231226	170800	214881270	5350	5350	5350	5350	0
219	20231226	170700	214881270	5350	5350	5350	5350	0
220	20231226	170600	214881270	5350	5350	5350	5350	0
221	20231226	170500	214881270	5350	5350	5350	5350	0
222	20231226	170400	214881270	5350	5350	5350	5350	0
223	20231226	170300	214881270	5350	5350	5350	5350	0
224	20231226	170200	214881270	5350	5350	5350	5350	0
225	20231226	170100	214881270	5350	5350	5350	5350	0
226	20231226	170000	214881270	5350	5350	5350	5350	0
227	20231226	165900	214881270	5350	5350	5350	5350	0
228	20231226	165800	214881270	5350	5350	5350	5350	0
229	20231226	165700	214881270	5350	5350	5350	5350	0
230	20231226	165600	214881270	5350	5350	5350	5350	0
231	20231226	165500	214881270	5350	5350	5350	5350	0
232	20231226	165400	214881270	5350	5350	5350	5350	0
233	20231226	165300	214881270	5350	5350	5350	5350	0
234	20231226	165200	214881270	5350	5350	5350	5350	0
235	20231226	165100	214881270	5350	5350	5350	5350	0
236	20231226	165000	214881270	5350	5350	5350	5350	0
237	20231226	164900	214881270	5350	5350	5350	5350	0
238	20231226	164800	214881270	5350	5350	5350	5350	0
239	20231226	164700	214881270	5350	5350	5350	5350	0
240	20231226	164600	214881270	5350	5350	5350	5350	0
241	20231226	164500	214881270	5350	5350	5350	5350	0
242	20231226	164400	214881270	5350	5350	5350	5350	1027
243	20231226	164300	214881270	5350	5350	5350	5350	0
244	20231226	164200	214881270	5350	5350	5350	5350	0
245	20231226	164100	214881270	5350	5350	5350	5350	0
246	20231226	164000	214881270	5350	5350	5350	5350	0
247	20231226	163900	214881270	5350	5350	5350	5350	0
248	20231226	163800	214881270	5350	5350	5350	5350	0
249	20231226	163700	214881270	5350	5350	5350	5350	0
250	20231226	163600	214881270	5350	5350	5350	5350	0
251	20231226	163500	214881270	5350	5350	5350	5350	0
252	20231226	163400	214881270	5350	5350	5350	5350	0
253	20231226	163300	214881270	5350	5350	5350	5350	0
254	20231226	163200	214881270	5350	5350	5350	5350	0
255	20231226	163100	214881270	5350	5350	5350	5350	0
256	20231226	163000	214881270	5350	5350	5350	5350	0
257	20231226	162900	214881270	5350	5350	5350	5350	0
258	20231226	162800	214881270	5350	5350	5350	5350	0
259	20231226	162700	214881270	5350	5350	5350	5350	0
260	20231226	162600	214881270	5350	5350	5350	5350	0
261	20231226	162500	214881270	5350	5350	5350	5350	0
262	20231226	162400	214881270	5350	5350	5350	5350	0
263	20231226	162300	214881270	5350	5350	5350	5350	0
264	20231226	162200	214881270	5350	5350	5350	5350	0
265	20231226	162100	214881270	5350	5350	5350	5350	0
266	20231226	162000	214881270	5350	5350	5350	5350	0
267	20231226	161900	214881270	5350	5350	5350	5350	0
268	20231226	161800	214881270	5350	5350	5350	5350	0
269	20231226	161700	214881270	5350	5350	5350	5350	0
270	20231226	161600	214881270	5350	5350	5350	5350	0
271	20231226	161500	214881270	5350	5350	5350	5350	0
272	20231226	161400	214881270	5350	5350	5350	5350	1027
273	20231226	161300	214881270	5350	5350	5350	5350	0
274	20231226	161200	214881270	5350	5350	5350	5350	0
275	20231226	161100	214881270	5350	5350	5350	5350	0
276	20231226	161000	214881270	5350	5350	5350	5350	0
277	20231226	160900	214881270	5350	5350	5350	5350	0
278	20231226	160800	214881270	5350	5350	5350	5350	0
279	20231226	160700	214881270	5350	5350	5350	5350	0
280	20231226	160600	214881270	5350	5350	5350	5350	0
281	20231226	160500	214881270	5350	5350	5350	5350	0
282	20231226	160400	214881270	5350	5350	5350	5350	0
283	20231226	160300	214881270	5350	5350	5350	5350	0
284	20231226	160200	214881270	5350	5350	5350	5350	0
285	20231226	160100	214881270	5350	5350	5350	5350	0
286	20231226	160000	214881270	5350	5350	5350	5350	0
287	20231226	155900	214881270	5350	5350	5350	5350	0
288	20231226	155800	214881270	5350	5350	5350	5350	0
289	20231226	155700	214881270	5350	5350	5350	5350	0
290	20231226	155600	214881270	5350	5350	5350	5350	0
291	20231226	155500	214881270	5350	5350	5350	5350	0
292	20231226	155400	214881270	5350	5350	5350	5350	0
293	20231226	155300	214881270	5350	5350	5350	5350	0
294	20231226	155200	214881270	5350	5350	5350	5350	0
295	20231226	155100	214881270	5350	5350	5350	5350	0
296	20231226	155000	214881270	5350	5350	5350	5350	0
297	20231226	154900	214881270	5350	5350	5350	5350	0
298	20231226	154800	214881270	5350	5350	5350	5350	0
299	20231226	154700	214881270	5350	5350	5350	5350	0
300	20231226	154600	214881270	5350	5350	5350	5350	0
301	20231226	154500	214881270	5350	5350	5350	5350	0
302	20231226	154400	214881270	5350	5350	5350	5350	1027
303	20231226	154300	214881270	5350	5350	5350	5350	0
304	20231226	154200	214881270	5350	5350	5350	5350	0
305	20231226	154100	214881270	5350	5350	5350	5350	0
306	20231226	154000	214881270	5350	5350	5350	5350	0
307	20231226	153900	214881270	5350	5350	5350	5350	0
308	20231226	153800	214881270	5350	5350	5350	5350	0
309	20231226	153700	214881270	5350	5350	5350	5350	0
310	20231226	153600	214881270	5350	5350	5350	5350	0
311	20231226	153500	214881270	5350	5350	5350	5350	0
312	20231226	153400	214881270	5350	5350	5350	5350	0
313	20231226	153300	214881270	5350	5350	5350	5350	0
314	20231226	153200	214881270	5350	5350	5350	5350	0
315	20231226	153100	214881270	5350	5350	5350	5350	0
316	20231226	153000	214881270	5350	5350	5350	5350	1027
317	20231226	152900	209386820	5350	5350	5350	5350	0
318	20231226	152800	209386820	5350	5350	5350	5350	0
319	20231226	152700	209386820	5350	5350	5350	5350	0
320	20231226	152600	209386820	5350	5350	5350	5350	0
321	20231226	152500	209386820	5350	5350	5350	5350	0
322	20231226	152400	209386820	5350	5350	5350	5350	0
323	20231226	152300	209386820	5350	5350	5350	5350	0
324	20231226	152200	209386820	5350	5350	5350	5350	0
325	20231226	152100	209386820	5350	5350	5350	5350	0
326	20231226	152000	209386820	5350	5350	5350	5350	0
327	20231226	151900	209386820	5350	5350	5350	5350	0
328	20231226	151800	209386820	5350	5350	5350	5350	34
329	20231226	151700	209204920	5350	5350	5350	5350	0
330	20231226	151600	209204920	5350	5350	5350	5350	784
331	20231226	151500	205010520	5350	5360	5360	5350	34
332	20231226	151400	204828590	5360	5350	5400	5350	46
333	20231226	151300	204581710	5360	5360	5400	5360	35
334	20231226	151200	204393430	5350	5390	5390	5350	72
335	20231226	151100	204006710	5350	5350	5350	5350	0
336	20231226	151000	204006710	5350	5390	5400	5350	54
337	20231226	150900	203717040	5350	5350	5350	5350	68
338	20231226	150800	203353240	5400	5400	5400	5400	0
339	20231226	150700	203353240	5400	5400	5400	5400	0
340	20231226	150600	203353240	5400	5350	5400	5350	82
341	20231226	150500	202913990	5390	5390	5390	5390	54
342	20231226	150400	202622930	5400	5350	5400	5350	61
343	20231226	150300	202295670	5360	5360	5360	5360	34
344	20231226	150200	202113430	5400	5400	5400	5400	0
345	20231226	150100	202113430	5400	5370	5400	5360	36
346	20231226	150000	201920340	5360	5360	5360	5360	43
347	20231226	145900	201689860	5410	5390	5410	5390	36
348	20231226	145800	201495770	5390	5390	5390	5390	1
349	20231226	145700	201490380	5410	5380	5410	5380	52
350	20231226	145600	201210230	5410	5400	5410	5400	8
351	20231226	145500	201167000	5410	5400	5410	5400	100
352	20231226	145400	200626340	5410	5370	5410	5370	41
353	20231226	145300	200404750	5360	5360	5360	5360	68
354	20231226	145200	200040270	5400	5400	5400	5400	1
355	20231226	145100	200034870	5410	5360	5410	5360	69
356	20231226	145000	199664300	5390	5390	5390	5390	7
357	20231226	144900	199626570	5420	5390	5420	5390	26
358	20231226	144800	199486140	5390	5370	5390	5360	50
359	20231226	144700	199217610	5420	5410	5430	5330	130
360	20231226	144600	198513590	5430	5320	5430	5320	2100
361	20231226	144500	187137480	5300	5330	5330	5300	23
362	20231226	144400	187015430	5420	5420	5420	5420	0
363	20231226	144300	187015430	5420	5380	5420	5380	1020
364	20231226	144200	181498160	5390	5390	5390	5390	20
365	20231226	144100	181390360	5420	5280	5420	5280	5023
366	20231226	144000	154377960	5280	5280	5280	5280	0
367	20231226	143900	154377960	5280	5280	5280	5280	2
368	20231226	143800	154367400	5270	5270	5270	5270	0
369	20231226	143700	154367400	5270	5270	5270	5270	0
370	20231226	143600	154367400	5270	5270	5270	5270	1039
371	20231226	143500	148891870	5280	5280	5280	5280	3
372	20231226	143400	148876030	5280	5280	5280	5280	0
373	20231226	143300	148876030	5280	5280	5280	5280	100
374	20231226	143200	148348030	5290	5290	5290	5290	0
375	20231226	143100	148348030	5290	5290	5290	5290	0
376	20231226	143000	148348030	5290	5290	5290	5290	0
377	20231226	142900	148348030	5290	5290	5290	5290	0
378	20231226	142800	148348030	5290	5290	5290	5290	0
379	20231226	142700	148348030	5290	5290	5290	5290	0
380	20231226	142600	148348030	5290	5290	5290	5290	50
381	20231226	142500	148083530	5290	5290	5290	5290	50
382	20231226	142400	147819030	5290	5290	5290	5290	0
383	20231226	142300	147819030	5290	5290	5290	5290	10
384	20231226	142200	147766130	5290	5290	5290	5290	93
385	20231226	142100	147274160	5290	5290	5290	5290	0
386	20231226	142000	147274160	5290	5280	5290	5280	531
387	20231226	141900	144466020	5280	5280	5280	5280	0
388	20231226	141800	144466020	5280	5280	5280	5280	0
389	20231226	141700	144466020	5280	5280	5280	5280	0
390	20231226	141600	144466020	5280	5280	5280	5280	0
391	20231226	141500	144466020	5280	5280	5280	5280	0
392	20231226	141400	144466020	5280	5280	5280	5280	0
393	20231226	141300	144466020	5280	5280	5280	5280	0
394	20231226	141200	144466020	5280	5270	5280	5270	112
395	20231226	141100	143874670	5260	5260	5260	5260	77
396	20231226	141000	143469650	5250	5250	5250	5250	0
397	20231226	140900	143469650	5250	5250	5250	5250	0
398	20231226	140800	143469650	5250	5250	5250	5250	0
399	20231226	140700	143469650	5250	5250	5250	5250	0
400	20231226	140600	143469650	5250	5250	5250	5250	245
401	20231226	140500	142183400	5280	5300	5300	5240	5001
402	20231226	140400	115864620	5300	5300	5300	5300	238
403	20231226	140300	114603220	5310	5300	5310	5300	133
404	20231226	140200	113898310	5300	5300	5300	5300	34
405	20231226	140100	113718110	5300	5300	5300	5300	34
406	20231226	140000	113537910	5300	5300	5300	5300	34
407	20231226	135900	113357710	5310	5310	5310	5310	2
408	20231226	135800	113347090	5300	5300	5300	5300	34
409	20231226	135700	113166890	5300	5300	5300	5300	35
410	20231226	135600	112981390	5300	5300	5300	5300	34
411	20231226	135500	112801190	5310	5310	5310	5310	0
412	20231226	135400	112801190	5310	5290	5310	5290	234
413	20231226	135300	111559330	5290	5300	5300	5290	49
414	20231226	135200	111300110	5300	5300	5300	5300	0
415	20231226	135100	111300110	5300	5300	5300	5300	98
416	20231226	135000	110780710	5300	5300	5300	5300	34
417	20231226	134900	110600510	5300	5300	5300	5300	0
418	20231226	134800	110600510	5300	5300	5300	5300	34
419	20231226	134700	110420310	5300	5310	5310	5300	35
420	20231226	134600	110234800	5310	5310	5310	5310	1
421	20231226	134500	110229490	5300	5300	5300	5300	34
422	20231226	134400	110049290	5300	5300	5300	5300	34
423	20231226	134300	109869090	5300	5310	5310	5300	44
424	20231226	134200	109635790	5310	5310	5310	5310	200
425	20231226	134100	108573790	5300	5300	5300	5300	267
426	20231226	134000	107158690	5290	5290	5290	5290	33
427	20231226	133900	106984120	5290	5290	5290	5290	22
428	20231226	133800	106867740	5300	5300	5300	5300	41
429	20231226	133700	106650440	5290	5290	5290	5290	34
430	20231226	133600	106470580	5300	5290	5300	5290	38
431	20231226	133500	106269520	5290	5290	5290	5290	0
432	20231226	133400	106269520	5290	5290	5290	5290	134
433	20231226	133300	105560660	5290	5290	5290	5290	34
434	20231226	133200	105380800	5290	5290	5290	5290	0
435	20231226	133100	105380800	5290	5290	5290	5290	34
436	20231226	133000	105200940	5290	5290	5290	5290	34
437	20231226	132900	105021080	5300	5300	5300	5300	100
438	20231226	132800	104491080	5300	5300	5300	5300	191
439	20231226	132700	103478780	5310	5310	5320	5310	144
440	20231226	132600	102713890	5350	5350	5350	5350	102
441	20231226	132500	102168190	5350	5320	5350	5320	5000
442	20231226	132400	75419330	5290	5290	5290	5290	34
443	20231226	132300	75239470	5290	5300	5300	5290	34
444	20231226	132200	75059560	5300	5300	5300	5300	0
445	20231226	132100	75059560	5300	5300	5300	5300	483
446	20231226	132000	72499660	5300	5310	5310	5300	515
447	20231226	131900	69769820	5320	5330	5330	5320	2570
448	20231226	131800	56090690	5330	5330	5330	5330	1
449	20231226	131700	56085360	5330	5330	5330	5330	34
450	20231226	131600	55904140	5330	5330	5330	5330	34
451	20231226	131500	55722920	5330	5330	5330	5330	0
452	20231226	131400	55722920	5330	5330	5330	5330	34
453	20231226	131300	55541700	5330	5330	5330	5330	34
454	20231226	131200	55360480	5330	5330	5330	5330	0
455	20231226	131100	55360480	5330	5330	5330	5330	36
456	20231226	131000	55168600	5330	5330	5330	5330	34
457	20231226	130900	54987380	5330	5330	5330	5330	34
458	20231226	130800	54806160	5330	5330	5330	5330	0
459	20231226	130700	54806160	5330	5330	5330	5330	334
460	20231226	130600	53025940	5330	5330	5330	5330	34
461	20231226	130500	52844720	5340	5340	5340	5340	336
462	20231226	130400	51050480	5350	5350	5350	5350	0
463	20231226	130300	51050480	5350	5340	5350	5340	44
464	20231226	130200	50815420	5340	5340	5340	5340	34
465	20231226	130100	50633860	5340	5340	5340	5340	0
466	20231226	130000	50633860	5340	5340	5340	5340	37
467	20231226	125900	50436280	5340	5340	5340	5340	36
468	20231226	125800	50244040	5340	5340	5340	5340	3
469	20231226	125700	50228020	5340	5340	5340	5340	34
470	20231226	125600	50046460	5340	5340	5340	5340	0
471	20231226	125500	50046460	5340	5340	5340	5340	2
472	20231226	125400	50035780	5340	5340	5340	5340	0
473	20231226	125300	50035780	5340	5340	5340	5340	0
474	20231226	125200	50035780	5340	5340	5340	5340	0
475	20231226	125100	50035780	5340	5340	5340	5340	0
476	20231226	125000	50035780	5340	5340	5340	5340	0
477	20231226	124900	50035780	5340	5340	5340	5340	0
478	20231226	124800	50035780	5340	5340	5340	5340	0
479	20231226	124700	50035780	5340	5340	5340	5340	0
480	20231226	124600	50035780	5340	5340	5340	5340	0
481	20231226	124500	50035780	5340	5340	5340	5340	22
482	20231226	124400	49918300	5350	5350	5350	5350	0
483	20231226	124300	49918300	5350	5350	5350	5350	0
484	20231226	124200	49918300	5350	5350	5350	5350	0
485	20231226	124100	49918300	5350	5350	5350	5350	0
486	20231226	124000	49918300	5350	5350	5350	5350	1
487	20231226	123900	49912950	5350	5350	5350	5350	0
488	20231226	123800	49912950	5350	5350	5350	5350	0
489	20231226	123700	49912950	5350	5350	5350	5350	3
490	20231226	123600	49896900	5340	5340	5340	5340	6
491	20231226	123500	49864860	5350	5350	5350	5350	0
492	20231226	123400	49864860	5350	5350	5350	5350	0
493	20231226	123300	49864860	5350	5350	5350	5350	0
494	20231226	123200	49864860	5350	5350	5350	5350	0
495	20231226	123100	49864860	5350	5350	5350	5350	0
496	20231226	123000	49864860	5350	5350	5350	5350	1
497	20231226	122900	49859510	5340	5340	5340	5340	5
498	20231226	122800	49832810	5350	5350	5350	5350	0
499	20231226	122700	49832810	5350	5350	5350	5350	0
500	20231226	122600	49832810	5350	5350	5350	5350	0
501	20231226	122500	49832810	5350	5350	5350	5350	0
502	20231226	122400	49832810	5350	5350	5350	5350	0
503	20231226	122300	49832810	5350	5350	5350	5350	0
504	20231226	122200	49832810	5350	5350	5350	5350	0
505	20231226	122100	49832810	5350	5350	5350	5350	0
506	20231226	122000	49832810	5350	5350	5350	5350	0
507	20231226	121900	49832810	5350	5350	5350	5350	0
508	20231226	121800	49832810	5350	5350	5350	5350	0
509	20231226	121700	49832810	5350	5350	5350	5350	0
510	20231226	121600	49832810	5350	5350	5350	5350	1
511	20231226	121500	49827460	5340	5340	5340	5340	0
512	20231226	121400	49827460	5340	5340	5340	5340	0
513	20231226	121300	49827460	5340	5340	5340	5340	0
514	20231226	121200	49827460	5340	5340	5340	5340	0
515	20231226	121100	49827460	5340	5340	5340	5340	22
516	20231226	121000	49709980	5330	5330	5330	5330	0
517	20231226	120900	49709980	5330	5330	5330	5330	1
518	20231226	120800	49704650	5330	5330	5330	5330	0
519	20231226	120700	49704650	5330	5330	5330	5330	0
520	20231226	120600	49704650	5330	5330	5330	5330	0
521	20231226	120500	49704650	5330	5330	5330	5330	0
522	20231226	120400	49704650	5330	5330	5330	5330	0
523	20231226	120300	49704650	5330	5330	5330	5330	37
524	20231226	120200	49507440	5330	5330	5330	5330	0
525	20231226	120100	49507440	5330	5330	5330	5330	48
526	20231226	120000	49251600	5330	5340	5340	5330	96
527	20231226	115900	48739770	5340	5340	5340	5340	0
528	20231226	115800	48739770	5340	5340	5340	5340	85
529	20231226	115700	48285870	5340	5340	5340	5340	0
530	20231226	115600	48285870	5340	5340	5340	5340	0
531	20231226	115500	48285870	5340	5340	5340	5340	0
532	20231226	115400	48285870	5340	5340	5340	5340	0
533	20231226	115300	48285870	5340	5340	5340	5340	0
534	20231226	115200	48285870	5340	5340	5340	5340	1
535	20231226	115100	48280530	5340	5340	5340	5340	13
536	20231226	115000	48211110	5340	5340	5340	5340	16
537	20231226	114900	48125670	5340	5340	5340	5340	351
538	20231226	114800	46251330	5340	5340	5340	5340	99
539	20231226	114700	45722670	5340	5340	5340	5340	0
540	20231226	114600	45722670	5340	5340	5340	5340	0
541	20231226	114500	45722670	5340	5340	5340	5340	1
542	20231226	114400	45717330	5340	5340	5340	5340	14
543	20231226	114300	45642570	5340	5340	5340	5340	14
544	20231226	114200	45567810	5340	5340	5340	5340	379
545	20231226	114100	43543950	5340	5340	5340	5340	0
546	20231226	114000	43543950	5340	5340	5340	5340	0
547	20231226	113900	43543950	5340	5340	5340	5340	0
548	20231226	113800	43543950	5340	5340	5340	5340	1
549	20231226	113700	43538610	5340	5340	5340	5340	0
550	20231226	113600	43538610	5340	5340	5340	5340	0
551	20231226	113500	43538610	5340	5340	5340	5340	0
552	20231226	113400	43538610	5340	5340	5340	5340	3
553	20231226	113300	43522590	5340	5340	5340	5340	0
554	20231226	113200	43522590	5340	5340	5340	5340	2
555	20231226	113100	43511910	5340	5340	5340	5340	1
556	20231226	113000	43506570	5350	5350	5350	5350	53
557	20231226	112900	43223020	5360	5360	5360	5360	0
558	20231226	112800	43223020	5360	5360	5360	5360	0
559	20231226	112700	43223020	5360	5360	5360	5360	0
560	20231226	112600	43223020	5360	5360	5360	5360	0
561	20231226	112500	43223020	5360	5360	5360	5360	0
562	20231226	112400	43223020	5360	5360	5360	5360	1
563	20231226	112300	43217660	5360	5360	5360	5360	0
564	20231226	112200	43217660	5360	5360	5360	5360	0
565	20231226	112100	43217660	5360	5360	5360	5360	0
566	20231226	112000	43217660	5360	5360	5360	5360	0
567	20231226	111900	43217660	5360	5360	5360	5360	0
568	20231226	111800	43217660	5360	5360	5360	5360	0
569	20231226	111700	43217660	5360	5360	5360	5360	10
570	20231226	111600	43164060	5340	5340	5340	5340	0
571	20231226	111500	43164060	5340	5340	5340	5340	0
572	20231226	111400	43164060	5340	5340	5340	5340	0
573	20231226	111300	43164060	5340	5340	5340	5340	0
574	20231226	111200	43164060	5340	5340	5340	5340	0
575	20231226	111100	43164060	5340	5340	5340	5340	0
576	20231226	111000	43164060	5340	5340	5340	5340	5
577	20231226	110900	43137360	5340	5340	5340	5340	0
578	20231226	110800	43137360	5340	5340	5340	5340	0
579	20231226	110700	43137360	5340	5340	5340	5340	1
580	20231226	110600	43132020	5350	5350	5350	5350	0
581	20231226	110500	43132020	5350	5350	5350	5350	0
582	20231226	110400	43132020	5350	5350	5350	5350	0
583	20231226	110300	43132020	5350	5350	5350	5350	100
584	20231226	110200	42597020	5340	5340	5340	5340	0
585	20231226	110100	42597020	5340	5340	5340	5340	2
586	20231226	110000	42586340	5350	5350	5350	5350	0
587	20231226	105900	42586340	5350	5350	5350	5350	0
588	20231226	105800	42586340	5350	5350	5350	5350	0
589	20231226	105700	42586340	5350	5350	5350	5350	0
590	20231226	105600	42586340	5350	5350	5350	5350	0
591	20231226	105500	42586340	5350	5350	5350	5350	0
592	20231226	105400	42586340	5350	5350	5350	5350	0
593	20231226	105300	42586340	5350	5350	5350	5350	0
594	20231226	105200	42586340	5350	5350	5350	5350	0
595	20231226	105100	42586340	5350	5350	5350	5350	0
596	20231226	105000	42586340	5350	5350	5350	5350	0
597	20231226	104900	42586340	5350	5350	5350	5350	0
598	20231226	104800	42586340	5350	5350	5350	5350	0
599	20231226	104700	42586340	5350	5350	5350	5350	0
600	20231226	104600	42586340	5350	5350	5350	5350	0
601	20231226	104500	42586340	5350	5350	5350	5350	0
602	20231226	104400	42586340	5350	5350	5350	5350	0
603	20231226	104300	42586340	5350	5350	5350	5350	0
604	20231226	104200	42586340	5350	5350	5350	5350	0
605	20231226	104100	42586340	5350	5350	5350	5350	3
606	20231226	104000	42570290	5330	5340	5340	5330	393
607	20231226	103900	40475590	5340	5340	5340	5340	0
608	20231226	103800	40475590	5340	5340	5340	5340	0
609	20231226	103700	40475590	5340	5340	5340	5340	0
610	20231226	103600	40475590	5340	5340	5340	5340	0
611	20231226	103500	40475590	5340	5340	5340	5340	0
612	20231226	103400	40475590	5340	5340	5340	5340	699
613	20231226	103300	36742930	5350	5350	5350	5350	10
614	20231226	103200	36689430	5350	5350	5350	5350	100
615	20231226	103100	36154430	5350	5350	5350	5350	0
616	20231226	103000	36154430	5350	5350	5350	5350	0
617	20231226	102900	36154430	5350	5350	5350	5350	307
618	20231226	102800	34511980	5350	5350	5350	5350	0
619	20231226	102700	34511980	5350	5350	5350	5350	0
620	20231226	102600	34511980	5350	5350	5350	5350	0
621	20231226	102500	34511980	5350	5350	5350	5350	0
622	20231226	102400	34511980	5350	5350	5350	5350	1
623	20231226	102300	34506630	5350	5350	5350	5350	0
624	20231226	102200	34506630	5350	5350	5350	5350	0
625	20231226	102100	34506630	5350	5350	5350	5350	0
626	20231226	102000	34506630	5350	5350	5350	5350	108
627	20231226	101900	33928830	5350	5350	5350	5350	0
628	20231226	101800	33928830	5350	5350	5350	5350	0
629	20231226	101700	33928830	5350	5350	5350	5350	8
630	20231226	101600	33886030	5350	5350	5350	5350	0
631	20231226	101500	33886030	5350	5350	5350	5350	0
632	20231226	101400	33886030	5350	5350	5350	5350	0
633	20231226	101300	33886030	5350	5350	5350	5350	10
634	20231226	101200	33832530	5370	5370	5370	5370	0
635	20231226	101100	33832530	5370	5370	5370	5370	0
636	20231226	101000	33832530	5370	5370	5370	5370	1
637	20231226	100900	33827160	5360	5360	5360	5360	0
638	20231226	100800	33827160	5360	5360	5360	5360	120
639	20231226	100700	33183960	5370	5370	5370	5370	0
640	20231226	100600	33183960	5370	5370	5370	5370	0
641	20231226	100500	33183960	5370	5370	5370	5370	95
642	20231226	100400	32673810	5340	5340	5340	5340	0
643	20231226	100300	32673810	5340	5340	5340	5340	1
644	20231226	100200	32668470	5370	5370	5370	5370	0
645	20231226	100100	32668470	5370	5370	5370	5370	0
646	20231226	100000	32668470	5370	5370	5370	5370	7
647	20231226	095900	32630880	5370	5370	5370	5370	0
648	20231226	095800	32630880	5370	5370	5370	5370	2
649	20231226	095700	32620140	5370	5370	5370	5370	500
650	20231226	095600	29935140	5370	5340	5370	5340	548
651	20231226	095500	27008790	5340	5340	5340	5340	26
652	20231226	095400	26869950	5340	5340	5340	5340	0
653	20231226	095300	26869950	5340	5370	5370	5340	544
654	20231226	095200	23957800	5390	5390	5390	5390	0
655	20231226	095100	23957800	5390	5390	5390	5390	0
656	20231226	095000	23957800	5390	5390	5390	5390	0
657	20231226	094900	23957800	5390	5390	5390	5390	0
658	20231226	094800	23957800	5390	5390	5390	5390	0
659	20231226	094700	23957800	5390	5390	5390	5390	0
660	20231226	094600	23957800	5390	5390	5390	5390	2
661	20231226	094500	23947020	5370	5390	5390	5370	204
662	20231226	094400	22850420	5390	5390	5390	5390	103
663	20231226	094300	22295250	5390	5390	5390	5390	2
664	20231226	094200	22284470	5390	5390	5390	5390	101
665	20231226	094100	21740080	5390	5390	5390	5390	0
666	20231226	094000	21740080	5390	5390	5390	5390	0
667	20231226	093900	21740080	5390	5390	5390	5390	0
668	20231226	093800	21740080	5390	5390	5390	5390	100
669	20231226	093700	21201080	5390	5390	5390	5390	0
670	20231226	093600	21201080	5390	5420	5420	5390	705
671	20231226	093500	17396050	5420	5420	5420	5420	0
672	20231226	093400	17396050	5420	5420	5420	5420	0
673	20231226	093300	17396050	5420	5420	5420	5420	0
674	20231226	093200	17396050	5420	5420	5420	5420	0
675	20231226	093100	17396050	5420	5420	5420	5420	0
676	20231226	093000	17396050	5420	5420	5420	5420	22
677	20231226	092900	17276810	5450	5450	5450	5450	0
678	20231226	092800	17276810	5450	5450	5450	5450	100
679	20231226	092700	16731810	5450	5450	5450	5450	0
680	20231226	092600	16731810	5450	5450	5450	5450	1
681	20231226	092500	16726360	5420	5420	5420	5420	1
682	20231226	092400	16720940	5430	5430	5430	5430	1
683	20231226	092300	16715510	5460	5460	5470	5460	136
684	20231226	092200	15971950	5460	5450	5460	5450	100
685	20231226	092100	15426120	5460	5460	5460	5460	0
686	20231226	092000	15426120	5460	5460	5460	5460	1
687	20231226	091900	15420660	5430	5440	5440	5430	500
688	20231226	091800	12703700	5440	5440	5440	5440	0
689	20231226	091700	12703700	5440	5440	5440	5440	4
690	20231226	091600	12681940	5440	5440	5440	5440	0
691	20231226	091500	12681940	5440	5450	5450	5440	399
692	20231226	091400	10510380	5440	5440	5440	5440	0
693	20231226	091300	10510380	5440	5460	5460	5440	458
694	20231226	091200	8013970	5470	5460	5470	5450	800
695	20231226	091100	3646520	5460	5460	5460	5460	47
696	20231226	091000	3389900	5450	5450	5450	5450	50
697	20231226	090900	3117400	5450	5450	5450	5450	0
698	20231226	090800	3117400	5450	5450	5450	5450	200
699	20231226	090700	2027400	5450	5450	5450	5450	0
700	20231226	090600	2027400	5450	5450	5450	5450	28
701	20231226	090500	1874800	5450	5450	5450	5450	155
702	20231226	090400	1030050	5450	5450	5450	5450	0
703	20231226	090300	1030050	5450	5450	5450	5450	0
704	20231226	090200	1030050	5450	5450	5450	5450	0
705	20231226	090100	1030050	5450	5450	5450	5450	167
706	20231226	090000	119900	5450	5450	5450	5450	21