KissMeData/002230/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	183600	173683160	4100	4100	4100	4100	1872
3	20231226	183500	173683160	4100	4100	4100	4100	0
4	20231226	183400	173683160	4100	4100	4100	4100	0
5	20231226	183300	173683160	4100	4100	4100	4100	0
6	20231226	183200	173683160	4100	4100	4100	4100	0
7	20231226	183100	173683160	4100	4100	4100	4100	0
8	20231226	183000	173683160	4100	4100	4100	4100	0
9	20231226	182900	173683160	4100	4100	4100	4100	0
10	20231226	182800	173683160	4100	4100	4100	4100	0
11	20231226	182700	173683160	4100	4100	4100	4100	0
12	20231226	182600	173683160	4100	4100	4100	4100	0
13	20231226	182500	173683160	4100	4100	4100	4100	0
14	20231226	182400	173683160	4100	4100	4100	4100	0
15	20231226	182300	173683160	4100	4100	4100	4100	0
16	20231226	182200	173683160	4100	4100	4100	4100	0
17	20231226	182100	173683160	4100	4100	4100	4100	0
18	20231226	182000	173683160	4100	4100	4100	4100	0
19	20231226	181900	173683160	4100	4100	4100	4100	0
20	20231226	181800	173683160	4100	4100	4100	4100	0
21	20231226	181700	173683160	4100	4100	4100	4100	0
22	20231226	181600	173683160	4100	4100	4100	4100	0
23	20231226	181500	173683160	4100	4100	4100	4100	0
24	20231226	181400	173683160	4100	4100	4100	4100	0
25	20231226	181300	173683160	4100	4100	4100	4100	0
26	20231226	181200	173683160	4100	4100	4100	4100	0
27	20231226	181100	173683160	4100	4100	4100	4100	0
28	20231226	181000	173683160	4100	4100	4100	4100	0
29	20231226	180900	173683160	4100	4100	4100	4100	0
30	20231226	180800	173683160	4100	4100	4100	4100	0
31	20231226	180700	173683160	4100	4100	4100	4100	0
32	20231226	180600	173683160	4100	4100	4100	4100	1872
33	20231226	180500	173683160	4100	4100	4100	4100	0
34	20231226	180400	173683160	4100	4100	4100	4100	0
35	20231226	180300	173683160	4100	4100	4100	4100	0
36	20231226	180200	173683160	4100	4100	4100	4100	0
37	20231226	180100	173683160	4100	4100	4100	4100	0
38	20231226	180000	173683160	4100	4100	4100	4100	0
39	20231226	175900	173683160	4100	4100	4100	4100	0
40	20231226	175800	173683160	4100	4100	4100	4100	0
41	20231226	175700	173683160	4100	4100	4100	4100	0
42	20231226	175600	173683160	4100	4100	4100	4100	0
43	20231226	175500	173683160	4100	4100	4100	4100	0
44	20231226	175400	173683160	4100	4100	4100	4100	0
45	20231226	175300	173683160	4100	4100	4100	4100	0
46	20231226	175200	173683160	4100	4100	4100	4100	0
47	20231226	175100	173683160	4100	4100	4100	4100	0
48	20231226	175000	173683160	4100	4100	4100	4100	0
49	20231226	174900	173683160	4100	4100	4100	4100	0
50	20231226	174800	173683160	4100	4100	4100	4100	0
51	20231226	174700	173683160	4100	4100	4100	4100	0
52	20231226	174600	173683160	4100	4100	4100	4100	0
53	20231226	174500	173683160	4100	4100	4100	4100	0
54	20231226	174400	173683160	4100	4100	4100	4100	0
55	20231226	174300	173683160	4100	4100	4100	4100	0
56	20231226	174200	173683160	4100	4100	4100	4100	0
57	20231226	174100	173683160	4100	4100	4100	4100	0
58	20231226	174000	173683160	4100	4100	4100	4100	0
59	20231226	173900	173683160	4100	4100	4100	4100	0
60	20231226	173800	173683160	4100	4100	4100	4100	0
61	20231226	173700	173683160	4100	4100	4100	4100	0
62	20231226	173600	173683160	4100	4100	4100	4100	1872
63	20231226	173500	173683160	4100	4100	4100	4100	0
64	20231226	173400	173683160	4100	4100	4100	4100	0
65	20231226	173300	173683160	4100	4100	4100	4100	0
66	20231226	173200	173683160	4100	4100	4100	4100	0
67	20231226	173100	173683160	4100	4100	4100	4100	0
68	20231226	173000	173683160	4100	4100	4100	4100	0
69	20231226	172900	173683160	4100	4100	4100	4100	0
70	20231226	172800	173683160	4100	4100	4100	4100	0
71	20231226	172700	173683160	4100	4100	4100	4100	0
72	20231226	172600	173683160	4100	4100	4100	4100	0
73	20231226	172500	173683160	4100	4100	4100	4100	0
74	20231226	172400	173683160	4100	4100	4100	4100	0
75	20231226	172300	173683160	4100	4100	4100	4100	0
76	20231226	172200	173683160	4100	4100	4100	4100	0
77	20231226	172100	173683160	4100	4100	4100	4100	0
78	20231226	172000	173683160	4100	4100	4100	4100	0
79	20231226	171900	173683160	4100	4100	4100	4100	0
80	20231226	171800	173683160	4100	4100	4100	4100	0
81	20231226	171700	173683160	4100	4100	4100	4100	0
82	20231226	171600	173683160	4100	4100	4100	4100	0
83	20231226	171500	173683160	4100	4100	4100	4100	0
84	20231226	171400	173683160	4100	4100	4100	4100	0
85	20231226	171300	173683160	4100	4100	4100	4100	0
86	20231226	171200	173683160	4100	4100	4100	4100	0
87	20231226	171100	173683160	4100	4100	4100	4100	0
88	20231226	171000	173683160	4100	4100	4100	4100	0
89	20231226	170900	173683160	4100	4100	4100	4100	0
90	20231226	170800	173683160	4100	4100	4100	4100	0
91	20231226	170700	173683160	4100	4100	4100	4100	0
92	20231226	170600	173683160	4100	4100	4100	4100	1872
93	20231226	170500	173683160	4100	4100	4100	4100	0
94	20231226	170400	173683160	4100	4100	4100	4100	0
95	20231226	170300	173683160	4100	4100	4100	4100	0
96	20231226	170200	173683160	4100	4100	4100	4100	0
97	20231226	170100	173683160	4100	4100	4100	4100	0
98	20231226	170000	173683160	4100	4100	4100	4100	0
99	20231226	165900	173683160	4100	4100	4100	4100	0
100	20231226	165800	173683160	4100	4100	4100	4100	0
101	20231226	165700	173683160	4100	4100	4100	4100	0
102	20231226	165600	173683160	4100	4100	4100	4100	0
103	20231226	165500	173683160	4100	4100	4100	4100	0
104	20231226	165400	173683160	4100	4100	4100	4100	0
105	20231226	165300	173683160	4100	4100	4100	4100	0
106	20231226	165200	173683160	4100	4100	4100	4100	0
107	20231226	165100	173683160	4100	4100	4100	4100	0
108	20231226	165000	173683160	4100	4100	4100	4100	0
109	20231226	164900	173683160	4100	4100	4100	4100	0
110	20231226	164800	173683160	4100	4100	4100	4100	0
111	20231226	164700	173683160	4100	4100	4100	4100	0
112	20231226	164600	173683160	4100	4100	4100	4100	0
113	20231226	164500	173683160	4100	4100	4100	4100	0
114	20231226	164400	173683160	4100	4100	4100	4100	0
115	20231226	164300	173683160	4100	4100	4100	4100	0
116	20231226	164200	173683160	4100	4100	4100	4100	0
117	20231226	164100	173683160	4100	4100	4100	4100	0
118	20231226	164000	173683160	4100	4100	4100	4100	0
119	20231226	163900	173683160	4100	4100	4100	4100	0
120	20231226	163800	173683160	4100	4100	4100	4100	0
121	20231226	163700	173683160	4100	4100	4100	4100	0
122	20231226	163600	173683160	4100	4100	4100	4100	1872
123	20231226	163500	173683160	4100	4100	4100	4100	0
124	20231226	163400	173683160	4100	4100	4100	4100	0
125	20231226	163300	173683160	4100	4100	4100	4100	0
126	20231226	163200	173683160	4100	4100	4100	4100	0
127	20231226	163100	173683160	4100	4100	4100	4100	0
128	20231226	163000	173683160	4100	4100	4100	4100	0
129	20231226	162900	173683160	4100	4100	4100	4100	0
130	20231226	162800	173683160	4100	4100	4100	4100	0
131	20231226	162700	173683160	4100	4100	4100	4100	0
132	20231226	162600	173683160	4100	4100	4100	4100	0
133	20231226	162500	173683160	4100	4100	4100	4100	0
134	20231226	162400	173683160	4100	4100	4100	4100	0
135	20231226	162300	173683160	4100	4100	4100	4100	0
136	20231226	162200	173683160	4100	4100	4100	4100	0
137	20231226	162100	173683160	4100	4100	4100	4100	0
138	20231226	162000	173683160	4100	4100	4100	4100	0
139	20231226	161900	173683160	4100	4100	4100	4100	0
140	20231226	161800	173683160	4100	4100	4100	4100	0
141	20231226	161700	173683160	4100	4100	4100	4100	0
142	20231226	161600	173683160	4100	4100	4100	4100	0
143	20231226	161500	173683160	4100	4100	4100	4100	0
144	20231226	161400	173683160	4100	4100	4100	4100	0
145	20231226	161300	173683160	4100	4100	4100	4100	0
146	20231226	161200	173683160	4100	4100	4100	4100	0
147	20231226	161100	173683160	4100	4100	4100	4100	0
148	20231226	161000	173683160	4100	4100	4100	4100	0
149	20231226	160900	173683160	4100	4100	4100	4100	0
150	20231226	160800	173683160	4100	4100	4100	4100	0
151	20231226	160700	173683160	4100	4100	4100	4100	0
152	20231226	160600	173683160	4100	4100	4100	4100	1872
153	20231226	160500	173683160	4100	4100	4100	4100	0
154	20231226	160400	173683160	4100	4100	4100	4100	0
155	20231226	160300	173683160	4100	4100	4100	4100	0
156	20231226	160200	173683160	4100	4100	4100	4100	0
157	20231226	160100	173683160	4100	4100	4100	4100	0
158	20231226	160000	173683160	4100	4100	4100	4100	0
159	20231226	155900	173683160	4100	4100	4100	4100	0
160	20231226	155800	173683160	4100	4100	4100	4100	0
161	20231226	155700	173683160	4100	4100	4100	4100	0
162	20231226	155600	173683160	4100	4100	4100	4100	0
163	20231226	155500	173683160	4100	4100	4100	4100	0
164	20231226	155400	173683160	4100	4100	4100	4100	0
165	20231226	155300	173683160	4100	4100	4100	4100	0
166	20231226	155200	173683160	4100	4100	4100	4100	0
167	20231226	155100	173683160	4100	4100	4100	4100	0
168	20231226	155000	173683160	4100	4100	4100	4100	0
169	20231226	154900	173683160	4100	4100	4100	4100	0
170	20231226	154800	173683160	4100	4100	4100	4100	0
171	20231226	154700	173683160	4100	4100	4100	4100	0
172	20231226	154600	173683160	4100	4100	4100	4100	0
173	20231226	154500	173683160	4100	4100	4100	4100	0
174	20231226	154400	173683160	4100	4100	4100	4100	0
175	20231226	154300	173683160	4100	4100	4100	4100	0
176	20231226	154200	173683160	4100	4100	4100	4100	0
177	20231226	154100	173683160	4100	4100	4100	4100	0
178	20231226	154000	173683160	4100	4100	4100	4100	0
179	20231226	153900	173683160	4100	4100	4100	4100	0
180	20231226	153800	173683160	4100	4100	4100	4100	0
181	20231226	153700	173683160	4100	4100	4100	4100	0
182	20231226	153600	173683160	4100	4100	4100	4100	1872
183	20231226	153500	173683160	4100	4100	4100	4100	0
184	20231226	153400	173683160	4100	4100	4100	4100	0
185	20231226	153300	173683160	4100	4100	4100	4100	0
186	20231226	153200	173683160	4100	4100	4100	4100	0
187	20231226	153100	173683160	4100	4100	4100	4100	0
188	20231226	153000	173683160	4100	4100	4100	4100	1872
189	20231226	152900	166007960	4100	4100	4100	4100	0
190	20231226	152800	166007960	4100	4100	4100	4100	0
191	20231226	152700	166007960	4100	4100	4100	4100	0
192	20231226	152600	166007960	4100	4100	4100	4100	0
193	20231226	152500	166007960	4100	4100	4100	4100	0
194	20231226	152400	166007960	4100	4100	4100	4100	0
195	20231226	152300	166007960	4100	4100	4100	4100	0
196	20231226	152200	166007960	4100	4100	4100	4100	0
197	20231226	152100	166007960	4100	4100	4100	4100	0
198	20231226	152000	166007960	4100	4100	4100	4100	0
199	20231226	151900	166007960	4100	4100	4100	4100	38
200	20231226	151800	165852160	4100	4090	4100	4090	738
201	20231226	151700	162830745	4090	4090	4090	4090	66
202	20231226	151600	162560805	4090	4090	4090	4090	6
203	20231226	151500	162536265	4090	4090	4090	4090	302
204	20231226	151400	161301085	4090	4090	4090	4090	5
205	20231226	151300	161280635	4090	4090	4090	4090	66
206	20231226	151200	161010695	4090	4085	4090	4085	9
207	20231226	151100	160973900	4090	4090	4090	4090	83
208	20231226	151000	160634430	4090	4090	4090	4090	248
209	20231226	150900	159620110	4090	4090	4090	4090	0
210	20231226	150800	159620110	4090	4090	4090	4090	0
211	20231226	150700	159620110	4090	4090	4090	4090	4
212	20231226	150600	159603750	4090	4090	4090	4090	0
213	20231226	150500	159603750	4090	4090	4090	4090	11
214	20231226	150400	159558760	4090	4090	4090	4090	3
215	20231226	150300	159546490	4090	4090	4090	4090	8
216	20231226	150200	159513770	4090	4090	4090	4090	0
217	20231226	150100	159513770	4090	4090	4090	4090	0
218	20231226	150000	159513770	4090	4085	4090	4085	28
219	20231226	145900	159399255	4090	4085	4090	4085	106
220	20231226	145800	158966220	4075	4075	4075	4075	1
221	20231226	145700	158962145	4090	4090	4090	4090	0
222	20231226	145600	158962145	4090	4090	4090	4090	0
223	20231226	145500	158962145	4090	4090	4090	4090	0
224	20231226	145400	158962145	4090	4085	4090	4085	264
225	20231226	145300	157883355	4085	4085	4085	4085	0
226	20231226	145200	157883355	4085	4085	4085	4085	0
227	20231226	145100	157883355	4085	4085	4085	4085	11
228	20231226	145000	157838420	4085	4085	4085	4085	0
229	20231226	144900	157838420	4085	4085	4085	4085	310
230	20231226	144800	156572070	4085	4085	4085	4085	0
231	20231226	144700	156572070	4085	4085	4085	4085	3
232	20231226	144600	156559815	4085	4085	4085	4085	3
233	20231226	144500	156547560	4085	4085	4085	4085	0
234	20231226	144400	156547560	4085	4085	4085	4085	0
235	20231226	144300	156547560	4085	4085	4085	4085	17
236	20231226	144200	156478115	4090	4085	4090	4085	138
237	20231226	144100	155914295	4090	4090	4090	4090	10
238	20231226	144000	155873395	4090	4085	4090	4085	1827
239	20231226	143900	148410010	4085	4085	4085	4085	0
240	20231226	143800	148410010	4085	4085	4085	4085	0
241	20231226	143700	148410010	4085	4085	4085	4085	0
242	20231226	143600	148410010	4085	4085	4085	4085	0
243	20231226	143500	148410010	4085	4085	4085	4085	0
244	20231226	143400	148410010	4085	4075	4085	4060	268
245	20231226	143300	147320535	4085	4085	4085	4085	0
246	20231226	143200	147320535	4085	4085	4085	4085	0
247	20231226	143100	147320535	4085	4085	4085	4085	0
248	20231226	143000	147320535	4085	4085	4085	4085	0
249	20231226	142900	147320535	4085	4085	4085	4085	0
250	20231226	142800	147320535	4085	4085	4085	4085	0
251	20231226	142700	147320535	4085	4085	4085	4085	0
252	20231226	142600	147320535	4085	4085	4085	4085	0
253	20231226	142500	147320535	4085	4085	4085	4085	0
254	20231226	142400	147320535	4085	4085	4085	4085	0
255	20231226	142300	147320535	4085	4085	4085	4085	0
256	20231226	142200	147320535	4085	4085	4085	4085	0
257	20231226	142100	147320535	4085	4085	4085	4085	0
258	20231226	142000	147320535	4085	4085	4085	4085	0
259	20231226	141900	147320535	4085	4085	4085	4085	4
260	20231226	141800	147304195	4085	4085	4085	4085	0
261	20231226	141700	147304195	4085	4085	4085	4085	9
262	20231226	141600	147267430	4085	4085	4085	4085	0
263	20231226	141500	147267430	4085	4085	4085	4085	14
264	20231226	141400	147210240	4085	4085	4085	4085	0
265	20231226	141300	147210240	4085	4085	4085	4085	4
266	20231226	141200	147193900	4085	4085	4085	4085	0
267	20231226	141100	147193900	4085	4055	4085	4055	3099
268	20231226	141000	134627125	4055	4075	4075	4055	2170
269	20231226	140900	125825205	4085	4085	4085	4085	11
270	20231226	140800	125780270	4085	4085	4085	4085	0
271	20231226	140700	125780270	4085	4085	4085	4085	4
272	20231226	140600	125763930	4085	4085	4085	4085	0
273	20231226	140500	125763930	4085	4085	4085	4085	4
274	20231226	140400	125747590	4090	4090	4090	4090	0
275	20231226	140300	125747590	4090	4090	4090	4090	0
276	20231226	140200	125747590	4090	4090	4090	4090	0
277	20231226	140100	125747590	4090	4090	4090	4090	40
278	20231226	140000	125583990	4090	4090	4090	4090	0
279	20231226	135900	125583990	4090	4090	4090	4090	0
280	20231226	135800	125583990	4090	4090	4090	4090	0
281	20231226	135700	125583990	4090	4090	4090	4090	0
282	20231226	135600	125583990	4090	4090	4090	4090	0
283	20231226	135500	125583990	4090	4090	4090	4090	0
284	20231226	135400	125583990	4090	4090	4090	4090	0
285	20231226	135300	125583990	4090	4090	4090	4090	0
286	20231226	135200	125583990	4090	4090	4090	4090	40
287	20231226	135100	125420390	4090	4090	4090	4090	0
288	20231226	135000	125420390	4090	4090	4090	4090	0
289	20231226	134900	125420390	4090	4090	4090	4090	0
290	20231226	134800	125420390	4090	4090	4090	4090	0
291	20231226	134700	125420390	4090	4090	4090	4090	0
292	20231226	134600	125420390	4090	4090	4090	4090	0
293	20231226	134500	125420390	4090	4090	4090	4090	0
294	20231226	134400	125420390	4090	4090	4090	4090	0
295	20231226	134300	125420390	4090	4090	4090	4090	0
296	20231226	134200	125420390	4090	4090	4090	4090	0
297	20231226	134100	125420390	4090	4090	4090	4090	0
298	20231226	134000	125420390	4090	4090	4090	4090	0
299	20231226	133900	125420390	4090	4090	4090	4090	0
300	20231226	133800	125420390	4090	4090	4090	4090	0
301	20231226	133700	125420390	4090	4090	4090	4090	0
302	20231226	133600	125420390	4090	4065	4090	4055	150
303	20231226	133500	124810415	4085	4085	4085	4085	0
304	20231226	133400	124810415	4085	4085	4085	4085	0
305	20231226	133300	124810415	4085	4085	4085	4085	0
306	20231226	133200	124810415	4085	4085	4085	4085	14
307	20231226	133100	124753225	4090	4090	4090	4090	0
308	20231226	133000	124753225	4090	4090	4090	4090	0
309	20231226	132900	124753225	4090	4090	4090	4090	0
310	20231226	132800	124753225	4090	4090	4090	4090	0
311	20231226	132700	124753225	4090	4090	4090	4090	0
312	20231226	132600	124753225	4090	4090	4090	4090	0
313	20231226	132500	124753225	4090	4090	4090	4090	0
314	20231226	132400	124753225	4090	4090	4090	4090	0
315	20231226	132300	124753225	4090	4090	4090	4090	0
316	20231226	132200	124753225	4090	4090	4090	4090	0
317	20231226	132100	124753225	4090	4090	4090	4090	0
318	20231226	132000	124753225	4090	4090	4090	4090	0
319	20231226	131900	124753225	4090	4090	4090	4090	0
320	20231226	131800	124753225	4090	4090	4090	4090	0
321	20231226	131700	124753225	4090	4090	4090	4090	0
322	20231226	131600	124753225	4090	4090	4090	4090	0
323	20231226	131500	124753225	4090	4090	4090	4090	0
324	20231226	131400	124753225	4090	4090	4090	4090	0
325	20231226	131300	124753225	4090	4090	4090	4090	0
326	20231226	131200	124753225	4090	4090	4090	4090	0
327	20231226	131100	124753225	4090	4090	4090	4090	0
328	20231226	131000	124753225	4090	4090	4090	4090	0
329	20231226	130900	124753225	4090	4090	4090	4090	0
330	20231226	130800	124753225	4090	4090	4090	4090	0
331	20231226	130700	124753225	4090	4090	4090	4090	0
332	20231226	130600	124753225	4090	4090	4090	4090	0
333	20231226	130500	124753225	4090	4090	4090	4090	0
334	20231226	130400	124753225	4090	4090	4090	4090	0
335	20231226	130300	124753225	4090	4090	4090	4090	0
336	20231226	130200	124753225	4090	4090	4090	4090	14
337	20231226	130100	124695965	4090	4090	4090	4090	0
338	20231226	130000	124695965	4090	4090	4090	4090	0
339	20231226	125900	124695965	4090	4090	4090	4090	0
340	20231226	125800	124695965	4090	4090	4090	4090	0
341	20231226	125700	124695965	4090	4090	4090	4090	73
342	20231226	125600	124397395	4040	4040	4040	4040	0
343	20231226	125500	124397395	4040	4040	4040	4040	0
344	20231226	125400	124397395	4040	4055	4055	4040	4595
345	20231226	125300	105815355	4060	4085	4085	4060	5467
346	20231226	125200	83543660	4085	4085	4085	4085	0
347	20231226	125100	83543660	4085	4085	4085	4085	0
348	20231226	125000	83543660	4085	4085	4085	4085	0
349	20231226	124900	83543660	4085	4085	4085	4085	0
350	20231226	124800	83543660	4085	4085	4085	4085	0
351	20231226	124700	83543660	4085	4085	4085	4085	0
352	20231226	124600	83543660	4085	4085	4085	4085	0
353	20231226	124500	83543660	4085	4085	4085	4085	0
354	20231226	124400	83543660	4085	4085	4085	4085	0
355	20231226	124300	83543660	4085	4085	4085	4085	0
356	20231226	124200	83543660	4085	4085	4085	4085	0
357	20231226	124100	83543660	4085	4085	4085	4085	0
358	20231226	124000	83543660	4085	4085	4085	4085	0
359	20231226	123900	83543660	4085	4085	4085	4085	4
360	20231226	123800	83527320	4085	4085	4085	4085	13
361	20231226	123700	83474215	4085	4085	4085	4085	0
362	20231226	123600	83474215	4085	4085	4085	4085	18
363	20231226	123500	83400685	4085	4085	4085	4085	100
364	20231226	123400	82992185	4085	4085	4085	4085	18
365	20231226	123300	82918655	4085	4085	4085	4085	35
366	20231226	123200	82775680	4085	4085	4085	4085	109
367	20231226	123100	82330415	4075	4075	4075	4075	0
368	20231226	123000	82330415	4075	4075	4075	4075	0
369	20231226	122900	82330415	4075	4075	4075	4075	1
370	20231226	122800	82326340	4075	4075	4075	4075	0
371	20231226	122700	82326340	4075	4075	4075	4075	1
372	20231226	122600	82322265	4085	4085	4085	4085	0
373	20231226	122500	82322265	4085	4085	4085	4085	0
374	20231226	122400	82322265	4085	4085	4085	4085	0
375	20231226	122300	82322265	4085	4085	4085	4085	0
376	20231226	122200	82322265	4085	4080	4085	4080	2
377	20231226	122100	82314100	4070	4070	4070	4070	0
378	20231226	122000	82314100	4070	4070	4070	4070	0
379	20231226	121900	82314100	4070	4070	4070	4070	1
380	20231226	121800	82310030	4085	4085	4085	4085	0
381	20231226	121700	82310030	4085	4085	4085	4085	0
382	20231226	121600	82310030	4085	4080	4085	4080	25
383	20231226	121500	82207995	4070	4075	4075	4070	2
384	20231226	121400	82199850	4070	4070	4070	4070	0
385	20231226	121300	82199850	4070	4070	4070	4070	0
386	20231226	121200	82199850	4070	4070	4070	4070	0
387	20231226	121100	82199850	4070	4070	4070	4070	0
388	20231226	121000	82199850	4070	4070	4070	4070	0
389	20231226	120900	82199850	4070	4070	4070	4070	0
390	20231226	120800	82199850	4070	4070	4070	4070	0
391	20231226	120700	82199850	4070	4070	4070	4070	0
392	20231226	120600	82199850	4070	4070	4070	4070	0
393	20231226	120500	82199850	4070	4070	4070	4070	0
394	20231226	120400	82199850	4070	4070	4070	4070	0
395	20231226	120300	82199850	4070	4070	4070	4070	0
396	20231226	120200	82199850	4070	4070	4070	4070	0
397	20231226	120100	82199850	4070	4070	4070	4070	4
398	20231226	120000	82183570	4070	4070	4070	4070	230
399	20231226	115900	81247470	4070	4070	4070	4070	0
400	20231226	115800	81247470	4070	4070	4070	4070	0
401	20231226	115700	81247470	4070	4070	4070	4070	0
402	20231226	115600	81247470	4070	4070	4070	4070	0
403	20231226	115500	81247470	4070	4070	4070	4070	0
404	20231226	115400	81247470	4070	4070	4070	4070	0
405	20231226	115300	81247470	4070	4070	4070	4070	0
406	20231226	115200	81247470	4070	4070	4070	4070	0
407	20231226	115100	81247470	4070	4080	4080	4070	6
408	20231226	115000	81223000	4070	4070	4070	4070	0
409	20231226	114900	81223000	4070	4070	4070	4070	0
410	20231226	114800	81223000	4070	4070	4070	4070	1
411	20231226	114700	81218930	4070	4070	4070	4070	0
412	20231226	114600	81218930	4070	4070	4070	4070	0
413	20231226	114500	81218930	4070	4070	4070	4070	0
414	20231226	114400	81218930	4070	4070	4070	4070	0
415	20231226	114300	81218930	4070	4070	4070	4070	0
416	20231226	114200	81218930	4070	4070	4070	4070	0
417	20231226	114100	81218930	4070	4070	4070	4070	0
418	20231226	114000	81218930	4070	4075	4075	4070	6
419	20231226	113900	81194485	4070	4080	4085	4070	145
420	20231226	113800	80604265	4070	4070	4070	4070	0
421	20231226	113700	80604265	4070	4070	4070	4070	0
422	20231226	113600	80604265	4070	4070	4070	4070	0
423	20231226	113500	80604265	4070	4070	4070	4070	0
424	20231226	113400	80604265	4070	4070	4070	4070	0
425	20231226	113300	80604265	4070	4070	4070	4070	0
426	20231226	113200	80604265	4070	4070	4070	4070	1
427	20231226	113100	80600195	4085	4080	4085	4080	5
428	20231226	113000	80579780	4070	4070	4070	4070	0
429	20231226	112900	80579780	4070	4070	4070	4070	0
430	20231226	112800	80579780	4070	4070	4070	4070	1
431	20231226	112700	80575710	4070	4070	4070	4070	0
432	20231226	112600	80575710	4070	4070	4070	4070	0
433	20231226	112500	80575710	4070	4070	4070	4070	1
434	20231226	112400	80571640	4085	4085	4085	4085	0
435	20231226	112300	80571640	4085	4080	4085	4080	5
436	20231226	112200	80551220	4070	4070	4070	4070	0
437	20231226	112100	80551220	4070	4070	4070	4070	0
438	20231226	112000	80551220	4070	4070	4070	4070	0
439	20231226	111900	80551220	4070	4070	4070	4070	1
440	20231226	111800	80547150	4070	4070	4070	4070	0
441	20231226	111700	80547150	4070	4070	4070	4070	0
442	20231226	111600	80547150	4070	4085	4085	4070	42
443	20231226	111500	80375595	4085	4085	4090	4085	1023
444	20231226	111400	76196615	4085	4085	4085	4085	0
445	20231226	111300	76196615	4085	4085	4085	4085	0
446	20231226	111200	76196615	4085	4085	4085	4085	2
447	20231226	111100	76188445	4085	4085	4085	4085	128
448	20231226	111000	75665565	4085	4085	4085	4085	3
449	20231226	110900	75653310	4090	4090	4090	4090	1
450	20231226	110800	75649220	4085	4080	4085	4080	432
451	20231226	110700	73884565	4080	4075	4080	4070	24
452	20231226	110600	73786745	4070	4060	4070	4060	19
453	20231226	110500	73709425	4060	4060	4060	4060	0
454	20231226	110400	73709425	4060	4060	4060	4060	0
455	20231226	110300	73709425	4060	4060	4060	4060	4
456	20231226	110200	73693185	4060	4060	4060	4060	0
457	20231226	110100	73693185	4060	4060	4060	4060	0
458	20231226	110000	73693185	4060	4060	4060	4060	5
459	20231226	105900	73672885	4070	4070	4070	4070	5
460	20231226	105800	73652535	4060	4060	4060	4060	0
461	20231226	105700	73652535	4060	4060	4060	4060	10
462	20231226	105600	73611935	4060	4060	4060	4060	0
463	20231226	105500	73611935	4060	4060	4060	4060	0
464	20231226	105400	73611935	4060	4060	4060	4060	0
465	20231226	105300	73611935	4060	4060	4060	4060	0
466	20231226	105200	73611935	4060	4060	4060	4060	3
467	20231226	105100	73599755	4070	4070	4070	4070	5
468	20231226	105000	73579405	4060	4060	4060	4060	8
469	20231226	104900	73546925	4065	4060	4065	4055	551
470	20231226	104800	71309800	4060	4060	4060	4060	0
471	20231226	104700	71309800	4060	4060	4060	4060	0
472	20231226	104600	71309800	4060	4060	4060	4060	1
473	20231226	104500	71305740	4060	4060	4060	4060	0
474	20231226	104400	71305740	4060	4060	4060	4060	1
475	20231226	104300	71301680	4070	4070	4070	4070	5
476	20231226	104200	71281330	4060	4060	4060	4060	9
477	20231226	104100	71244790	4060	4060	4060	4060	0
478	20231226	104000	71244790	4060	4060	4060	4060	0
479	20231226	103900	71244790	4060	4060	4060	4060	1
480	20231226	103800	71240730	4060	4060	4060	4060	8
481	20231226	103700	71208250	4065	4060	4065	4060	3
482	20231226	103600	71196065	4060	4055	4060	4055	2
483	20231226	103500	71187950	4070	4055	4070	4055	8
484	20231226	103400	71155455	4060	4060	4060	4060	4
485	20231226	103300	71139215	4050	4050	4050	4050	0
486	20231226	103200	71139215	4050	4050	4050	4050	11
487	20231226	103100	71094665	4050	4055	4060	4050	659
488	20231226	103000	68422985	4070	4075	4075	4070	3389
489	20231226	102900	54613360	4075	4085	4085	4075	1014
490	20231226	102800	50471180	4095	4095	4095	4095	0
491	20231226	102700	50471180	4095	4095	4095	4095	5
492	20231226	102600	50450705	4085	4095	4095	4085	61
493	20231226	102500	50200920	4085	4085	4085	4085	0
494	20231226	102400	50200920	4085	4085	4085	4085	1
495	20231226	102300	50196835	4085	4085	4085	4085	1
496	20231226	102200	50192750	4095	4095	4095	4095	0
497	20231226	102100	50192750	4095	4085	4095	4085	357
498	20231226	102000	48731065	4090	4090	4090	4090	2
499	20231226	101900	48722885	4090	4090	4090	4090	7
500	20231226	101800	48694255	4090	4090	4090	4090	0
501	20231226	101700	48694255	4090	4085	4090	4085	5
502	20231226	101600	48673820	4085	4085	4085	4085	0
503	20231226	101500	48673820	4085	4085	4085	4085	0
504	20231226	101400	48673820	4085	4085	4085	4085	1
505	20231226	101300	48669735	4095	4095	4095	4095	0
506	20231226	101200	48669735	4095	4095	4095	4095	0
507	20231226	101100	48669735	4095	4095	4095	4095	5
508	20231226	101000	48649260	4090	4090	4090	4090	58
509	20231226	100900	48412040	4090	4090	4090	4090	42
510	20231226	100800	48240260	4095	4095	4095	4095	0
511	20231226	100700	48240260	4095	4095	4095	4095	0
512	20231226	100600	48240260	4095	4095	4095	4095	0
513	20231226	100500	48240260	4095	4095	4095	4095	0
514	20231226	100400	48240260	4095	4095	4095	4095	49
515	20231226	100300	48039605	4095	4095	4095	4095	5
516	20231226	100200	48019130	4085	4085	4085	4085	0
517	20231226	100100	48019130	4085	4085	4085	4085	0
518	20231226	100000	48019130	4085	4085	4085	4085	19
519	20231226	095900	47941515	4085	4090	4090	4085	2
520	20231226	095800	47933340	4095	4095	4095	4095	0
521	20231226	095700	47933340	4095	4095	4095	4095	0
522	20231226	095600	47933340	4095	4095	4095	4095	0
523	20231226	095500	47933340	4095	4090	4095	4090	16
524	20231226	095400	47867875	4085	4095	4095	4085	301
525	20231226	095300	46635290	4085	4085	4085	4085	0
526	20231226	095200	46635290	4085	4095	4095	4085	177
527	20231226	095100	45911490	4085	4085	4085	4085	0
528	20231226	095000	45911490	4085	4085	4085	4085	0
529	20231226	094900	45911490	4085	4085	4085	4085	0
530	20231226	094800	45911490	4085	4095	4095	4085	201
531	20231226	094700	45088405	4095	4085	4095	4085	215
532	20231226	094600	44210080	4085	4085	4085	4085	0
533	20231226	094500	44210080	4085	4090	4090	4085	603
534	20231226	094400	41743830	4090	4090	4090	4090	518
535	20231226	094300	39625210	4095	4095	4095	4095	0
536	20231226	094200	39625210	4095	4095	4095	4090	515
537	20231226	094100	37516295	4095	4095	4100	4095	715
538	20231226	094000	34588365	4100	4100	4100	4100	0
539	20231226	093900	34588365	4100	4100	4100	4100	5
540	20231226	093800	34567865	4095	4095	4095	4095	400
541	20231226	093700	32929865	4100	4100	4100	4100	1
542	20231226	093600	32925765	4095	4100	4100	4095	775
543	20231226	093500	29748420	4100	4105	4110	4100	67
544	20231226	093400	29473145	4105	4100	4105	4100	38
545	20231226	093300	29317165	4100	4095	4100	4095	386
546	20231226	093200	27735230	4095	4095	4095	4095	3
547	20231226	093100	27722945	4095	4090	4095	4090	8
548	20231226	093000	27690190	4090	4090	4090	4090	0
549	20231226	092900	27690190	4090	4090	4090	4090	0
550	20231226	092800	27690190	4090	4095	4095	4090	108
551	20231226	092700	27248430	4090	4090	4090	4090	0
552	20231226	092600	27248430	4090	4095	4095	4085	982
553	20231226	092500	23232590	4090	4090	4090	4090	100
554	20231226	092400	22823590	4085	4095	4095	4085	1201
555	20231226	092300	17914610	4095	4095	4095	4095	33
556	20231226	092200	17779475	4090	4090	4090	4090	121
557	20231226	092100	17284585	4090	4090	4090	4090	0
558	20231226	092000	17284585	4090	4090	4090	4090	0
559	20231226	091900	17284585	4090	4085	4090	4085	224
560	20231226	091800	16369425	4085	4090	4090	4085	314
561	20231226	091700	15086280	4090	4090	4090	4090	366
562	20231226	091600	13589340	4085	4090	4090	4085	447
563	20231226	091500	11761125	4085	4085	4085	4085	0
564	20231226	091400	11761125	4085	4085	4085	4085	0
565	20231226	091300	11761125	4085	4085	4085	4085	0
566	20231226	091200	11761125	4085	4085	4095	4085	329
567	20231226	091100	10415470	4085	4090	4090	4085	313
568	20231226	091000	9135810	4090	4090	4090	4090	422
569	20231226	090900	7409830	4090	4090	4090	4090	0
570	20231226	090800	7409830	4090	4090	4090	4090	3
571	20231226	090700	7397560	4090	4090	4090	4090	0
572	20231226	090600	7397560	4090	4095	4095	4090	150
573	20231226	090500	6783810	4090	4085	4090	4085	40
574	20231226	090400	6620290	4085	4085	4085	4085	284
575	20231226	090300	5460150	4090	4090	4090	4090	978
576	20231226	090200	1460130	4090	4090	4090	4090	165
577	20231226	090100	785280	4090	4090	4090	4090	88
578	20231226	090000	425360	4090	4090	4090	4090	104