KissMeData/052260/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	193000	95810200	9970	9970	9970	9970	37
3	20231226	192900	95810200	9970	9970	9970	9970	0
4	20231226	192800	95810200	9970	9970	9970	9970	0
5	20231226	192700	95810200	9970	9970	9970	9970	0
6	20231226	192600	95810200	9970	9970	9970	9970	0
7	20231226	192500	95810200	9970	9970	9970	9970	0
8	20231226	192400	95810200	9970	9970	9970	9970	0
9	20231226	192300	95810200	9970	9970	9970	9970	0
10	20231226	192200	95810200	9970	9970	9970	9970	0
11	20231226	192100	95810200	9970	9970	9970	9970	0
12	20231226	192000	95810200	9970	9970	9970	9970	0
13	20231226	191900	95810200	9970	9970	9970	9970	0
14	20231226	191800	95810200	9970	9970	9970	9970	0
15	20231226	191700	95810200	9970	9970	9970	9970	0
16	20231226	191600	95810200	9970	9970	9970	9970	0
17	20231226	191500	95810200	9970	9970	9970	9970	0
18	20231226	191400	95810200	9970	9970	9970	9970	0
19	20231226	191300	95810200	9970	9970	9970	9970	0
20	20231226	191200	95810200	9970	9970	9970	9970	0
21	20231226	191100	95810200	9970	9970	9970	9970	0
22	20231226	191000	95810200	9970	9970	9970	9970	0
23	20231226	190900	95810200	9970	9970	9970	9970	0
24	20231226	190800	95810200	9970	9970	9970	9970	0
25	20231226	190700	95810200	9970	9970	9970	9970	0
26	20231226	190600	95810200	9970	9970	9970	9970	0
27	20231226	190500	95810200	9970	9970	9970	9970	0
28	20231226	190400	95810200	9970	9970	9970	9970	0
29	20231226	190300	95810200	9970	9970	9970	9970	0
30	20231226	190200	95810200	9970	9970	9970	9970	0
31	20231226	190100	95810200	9970	9970	9970	9970	0
32	20231226	190000	95810200	9970	9970	9970	9970	37
33	20231226	185900	95810200	9970	9970	9970	9970	0
34	20231226	185800	95810200	9970	9970	9970	9970	0
35	20231226	185700	95810200	9970	9970	9970	9970	0
36	20231226	185600	95810200	9970	9970	9970	9970	0
37	20231226	185500	95810200	9970	9970	9970	9970	0
38	20231226	185400	95810200	9970	9970	9970	9970	0
39	20231226	185300	95810200	9970	9970	9970	9970	0
40	20231226	185200	95810200	9970	9970	9970	9970	0
41	20231226	185100	95810200	9970	9970	9970	9970	0
42	20231226	185000	95810200	9970	9970	9970	9970	0
43	20231226	184900	95810200	9970	9970	9970	9970	0
44	20231226	184800	95810200	9970	9970	9970	9970	0
45	20231226	184700	95810200	9970	9970	9970	9970	0
46	20231226	184600	95810200	9970	9970	9970	9970	0
47	20231226	184500	95810200	9970	9970	9970	9970	0
48	20231226	184400	95810200	9970	9970	9970	9970	0
49	20231226	184300	95810200	9970	9970	9970	9970	0
50	20231226	184200	95810200	9970	9970	9970	9970	0
51	20231226	184100	95810200	9970	9970	9970	9970	0
52	20231226	184000	95810200	9970	9970	9970	9970	0
53	20231226	183900	95810200	9970	9970	9970	9970	0
54	20231226	183800	95810200	9970	9970	9970	9970	0
55	20231226	183700	95810200	9970	9970	9970	9970	0
56	20231226	183600	95810200	9970	9970	9970	9970	0
57	20231226	183500	95810200	9970	9970	9970	9970	0
58	20231226	183400	95810200	9970	9970	9970	9970	0
59	20231226	183300	95810200	9970	9970	9970	9970	0
60	20231226	183200	95810200	9970	9970	9970	9970	0
61	20231226	183100	95810200	9970	9970	9970	9970	0
62	20231226	183000	95810200	9970	9970	9970	9970	37
63	20231226	182900	95810200	9970	9970	9970	9970	0
64	20231226	182800	95810200	9970	9970	9970	9970	0
65	20231226	182700	95810200	9970	9970	9970	9970	0
66	20231226	182600	95810200	9970	9970	9970	9970	0
67	20231226	182500	95810200	9970	9970	9970	9970	0
68	20231226	182400	95810200	9970	9970	9970	9970	0
69	20231226	182300	95810200	9970	9970	9970	9970	0
70	20231226	182200	95810200	9970	9970	9970	9970	0
71	20231226	182100	95810200	9970	9970	9970	9970	0
72	20231226	182000	95810200	9970	9970	9970	9970	0
73	20231226	181900	95810200	9970	9970	9970	9970	0
74	20231226	181800	95810200	9970	9970	9970	9970	0
75	20231226	181700	95810200	9970	9970	9970	9970	0
76	20231226	181600	95810200	9970	9970	9970	9970	0
77	20231226	181500	95810200	9970	9970	9970	9970	0
78	20231226	181400	95810200	9970	9970	9970	9970	0
79	20231226	181300	95810200	9970	9970	9970	9970	0
80	20231226	181200	95810200	9970	9970	9970	9970	0
81	20231226	181100	95810200	9970	9970	9970	9970	0
82	20231226	181000	95810200	9970	9970	9970	9970	0
83	20231226	180900	95810200	9970	9970	9970	9970	0
84	20231226	180800	95810200	9970	9970	9970	9970	0
85	20231226	180700	95810200	9970	9970	9970	9970	0
86	20231226	180600	95810200	9970	9970	9970	9970	0
87	20231226	180500	95810200	9970	9970	9970	9970	0
88	20231226	180400	95810200	9970	9970	9970	9970	0
89	20231226	180300	95810200	9970	9970	9970	9970	0
90	20231226	180200	95810200	9970	9970	9970	9970	0
91	20231226	180100	95810200	9970	9970	9970	9970	0
92	20231226	180000	95810200	9970	9970	9970	9970	37
93	20231226	175900	95810200	9970	9970	9970	9970	0
94	20231226	175800	95810200	9970	9970	9970	9970	0
95	20231226	175700	95810200	9970	9970	9970	9970	0
96	20231226	175600	95810200	9970	9970	9970	9970	0
97	20231226	175500	95810200	9970	9970	9970	9970	0
98	20231226	175400	95810200	9970	9970	9970	9970	0
99	20231226	175300	95810200	9970	9970	9970	9970	0
100	20231226	175200	95810200	9970	9970	9970	9970	0
101	20231226	175100	95810200	9970	9970	9970	9970	0
102	20231226	175000	95810200	9970	9970	9970	9970	0
103	20231226	174900	95810200	9970	9970	9970	9970	0
104	20231226	174800	95810200	9970	9970	9970	9970	0
105	20231226	174700	95810200	9970	9970	9970	9970	0
106	20231226	174600	95810200	9970	9970	9970	9970	0
107	20231226	174500	95810200	9970	9970	9970	9970	0
108	20231226	174400	95810200	9970	9970	9970	9970	0
109	20231226	174300	95810200	9970	9970	9970	9970	0
110	20231226	174200	95810200	9970	9970	9970	9970	0
111	20231226	174100	95810200	9970	9970	9970	9970	0
112	20231226	174000	95810200	9970	9970	9970	9970	0
113	20231226	173900	95810200	9970	9970	9970	9970	0
114	20231226	173800	95810200	9970	9970	9970	9970	0
115	20231226	173700	95810200	9970	9970	9970	9970	0
116	20231226	173600	95810200	9970	9970	9970	9970	0
117	20231226	173500	95810200	9970	9970	9970	9970	0
118	20231226	173400	95810200	9970	9970	9970	9970	0
119	20231226	173300	95810200	9970	9970	9970	9970	0
120	20231226	173200	95810200	9970	9970	9970	9970	0
121	20231226	173100	95810200	9970	9970	9970	9970	0
122	20231226	173000	95810200	9970	9970	9970	9970	37
123	20231226	172900	95810200	9970	9970	9970	9970	0
124	20231226	172800	95810200	9970	9970	9970	9970	0
125	20231226	172700	95810200	9970	9970	9970	9970	0
126	20231226	172600	95810200	9970	9970	9970	9970	0
127	20231226	172500	95810200	9970	9970	9970	9970	0
128	20231226	172400	95810200	9970	9970	9970	9970	0
129	20231226	172300	95810200	9970	9970	9970	9970	0
130	20231226	172200	95810200	9970	9970	9970	9970	0
131	20231226	172100	95810200	9970	9970	9970	9970	0
132	20231226	172000	95810200	9970	9970	9970	9970	0
133	20231226	171900	95810200	9970	9970	9970	9970	0
134	20231226	171800	95810200	9970	9970	9970	9970	0
135	20231226	171700	95810200	9970	9970	9970	9970	0
136	20231226	171600	95810200	9970	9970	9970	9970	0
137	20231226	171500	95810200	9970	9970	9970	9970	0
138	20231226	171400	95810200	9970	9970	9970	9970	0
139	20231226	171300	95810200	9970	9970	9970	9970	0
140	20231226	171200	95810200	9970	9970	9970	9970	0
141	20231226	171100	95810200	9970	9970	9970	9970	0
142	20231226	171000	95810200	9970	9970	9970	9970	0
143	20231226	170900	95810200	9970	9970	9970	9970	0
144	20231226	170800	95810200	9970	9970	9970	9970	0
145	20231226	170700	95810200	9970	9970	9970	9970	0
146	20231226	170600	95810200	9970	9970	9970	9970	0
147	20231226	170500	95810200	9970	9970	9970	9970	0
148	20231226	170400	95810200	9970	9970	9970	9970	0
149	20231226	170300	95810200	9970	9970	9970	9970	0
150	20231226	170200	95810200	9970	9970	9970	9970	0
151	20231226	170100	95810200	9970	9970	9970	9970	0
152	20231226	170000	95810200	9970	9970	9970	9970	37
153	20231226	165900	95810200	9970	9970	9970	9970	0
154	20231226	165800	95810200	9970	9970	9970	9970	0
155	20231226	165700	95810200	9970	9970	9970	9970	0
156	20231226	165600	95810200	9970	9970	9970	9970	0
157	20231226	165500	95810200	9970	9970	9970	9970	0
158	20231226	165400	95810200	9970	9970	9970	9970	0
159	20231226	165300	95810200	9970	9970	9970	9970	0
160	20231226	165200	95810200	9970	9970	9970	9970	0
161	20231226	165100	95810200	9970	9970	9970	9970	0
162	20231226	165000	95810200	9970	9970	9970	9970	0
163	20231226	164900	95810200	9970	9970	9970	9970	0
164	20231226	164800	95810200	9970	9970	9970	9970	0
165	20231226	164700	95810200	9970	9970	9970	9970	0
166	20231226	164600	95810200	9970	9970	9970	9970	0
167	20231226	164500	95810200	9970	9970	9970	9970	0
168	20231226	164400	95810200	9970	9970	9970	9970	0
169	20231226	164300	95810200	9970	9970	9970	9970	0
170	20231226	164200	95810200	9970	9970	9970	9970	0
171	20231226	164100	95810200	9970	9970	9970	9970	0
172	20231226	164000	95810200	9970	9970	9970	9970	0
173	20231226	163900	95810200	9970	9970	9970	9970	0
174	20231226	163800	95810200	9970	9970	9970	9970	0
175	20231226	163700	95810200	9970	9970	9970	9970	0
176	20231226	163600	95810200	9970	9970	9970	9970	0
177	20231226	163500	95810200	9970	9970	9970	9970	0
178	20231226	163400	95810200	9970	9970	9970	9970	0
179	20231226	163300	95810200	9970	9970	9970	9970	0
180	20231226	163200	95810200	9970	9970	9970	9970	0
181	20231226	163100	95810200	9970	9970	9970	9970	0
182	20231226	163000	95810200	9970	9970	9970	9970	37
183	20231226	162900	95810200	9970	9970	9970	9970	0
184	20231226	162800	95810200	9970	9970	9970	9970	0
185	20231226	162700	95810200	9970	9970	9970	9970	0
186	20231226	162600	95810200	9970	9970	9970	9970	0
187	20231226	162500	95810200	9970	9970	9970	9970	0
188	20231226	162400	95810200	9970	9970	9970	9970	0
189	20231226	162300	95810200	9970	9970	9970	9970	0
190	20231226	162200	95810200	9970	9970	9970	9970	0
191	20231226	162100	95810200	9970	9970	9970	9970	0
192	20231226	162000	95810200	9970	9970	9970	9970	0
193	20231226	161900	95810200	9970	9970	9970	9970	0
194	20231226	161800	95810200	9970	9970	9970	9970	0
195	20231226	161700	95810200	9970	9970	9970	9970	0
196	20231226	161600	95810200	9970	9970	9970	9970	0
197	20231226	161500	95810200	9970	9970	9970	9970	0
198	20231226	161400	95810200	9970	9970	9970	9970	0
199	20231226	161300	95810200	9970	9970	9970	9970	0
200	20231226	161200	95810200	9970	9970	9970	9970	0
201	20231226	161100	95810200	9970	9970	9970	9970	0
202	20231226	161000	95810200	9970	9970	9970	9970	0
203	20231226	160900	95810200	9970	9970	9970	9970	0
204	20231226	160800	95810200	9970	9970	9970	9970	0
205	20231226	160700	95810200	9970	9970	9970	9970	0
206	20231226	160600	95810200	9970	9970	9970	9970	0
207	20231226	160500	95810200	9970	9970	9970	9970	0
208	20231226	160400	95810200	9970	9970	9970	9970	0
209	20231226	160300	95810200	9970	9970	9970	9970	0
210	20231226	160200	95810200	9970	9970	9970	9970	0
211	20231226	160100	95810200	9970	9970	9970	9970	0
212	20231226	160000	95810200	9970	9970	9970	9970	37
213	20231226	155900	95810200	9970	9970	9970	9970	0
214	20231226	155800	95810200	9970	9970	9970	9970	0
215	20231226	155700	95810200	9970	9970	9970	9970	0
216	20231226	155600	95810200	9970	9970	9970	9970	0
217	20231226	155500	95810200	9970	9970	9970	9970	0
218	20231226	155400	95810200	9970	9970	9970	9970	0
219	20231226	155300	95810200	9970	9970	9970	9970	0
220	20231226	155200	95810200	9970	9970	9970	9970	0
221	20231226	155100	95810200	9970	9970	9970	9970	0
222	20231226	155000	95810200	9970	9970	9970	9970	0
223	20231226	154900	95810200	9970	9970	9970	9970	0
224	20231226	154800	95810200	9970	9970	9970	9970	0
225	20231226	154700	95810200	9970	9970	9970	9970	0
226	20231226	154600	95810200	9970	9970	9970	9970	0
227	20231226	154500	95810200	9970	9970	9970	9970	0
228	20231226	154400	95810200	9970	9970	9970	9970	0
229	20231226	154300	95810200	9970	9970	9970	9970	0
230	20231226	154200	95810200	9970	9970	9970	9970	0
231	20231226	154100	95810200	9970	9970	9970	9970	0
232	20231226	154000	95810200	9970	9970	9970	9970	0
233	20231226	153900	95810200	9970	9970	9970	9970	0
234	20231226	153800	95810200	9970	9970	9970	9970	0
235	20231226	153700	95810200	9970	9970	9970	9970	0
236	20231226	153600	95810200	9970	9970	9970	9970	0
237	20231226	153500	95810200	9970	9970	9970	9970	0
238	20231226	153400	95810200	9970	9970	9970	9970	0
239	20231226	153300	95810200	9970	9970	9970	9970	0
240	20231226	153200	95810200	9970	9970	9970	9970	0
241	20231226	153100	95810200	9970	9970	9970	9970	0
242	20231226	153000	95810200	9970	9970	9970	9970	74
243	20231226	152900	95441310	9980	9980	9980	9980	0
244	20231226	152800	95441310	9980	9980	9980	9980	0
245	20231226	152700	95441310	9980	9980	9980	9980	0
246	20231226	152600	95441310	9980	9980	9980	9980	0
247	20231226	152500	95441310	9980	9980	9980	9980	0
248	20231226	152400	95441310	9980	9980	9980	9980	0
249	20231226	152300	95441310	9980	9980	9980	9980	0
250	20231226	152200	95441310	9980	9980	9980	9980	0
251	20231226	152100	95441310	9980	9980	9980	9980	0
252	20231226	152000	95441310	9980	9980	9980	9980	0
253	20231226	151900	95441310	9980	9980	9980	9980	0
254	20231226	151800	95441310	9980	9980	9980	9980	0
255	20231226	151700	95441310	9980	9980	9980	9980	1
256	20231226	151600	95431330	9910	9980	9980	9910	101
257	20231226	151500	94430350	9990	9990	9990	9990	0
258	20231226	151400	94430350	9990	9990	9990	9990	0
259	20231226	151300	94430350	9990	9990	9990	9990	0
260	20231226	151200	94430350	9990	9990	9990	9990	0
261	20231226	151100	94430350	9990	9990	9990	9990	0
262	20231226	151000	94430350	9990	9990	9990	9990	0
263	20231226	150900	94430350	9990	9990	9990	9990	0
264	20231226	150800	94430350	9990	9990	9990	9990	0
265	20231226	150700	94430350	9990	9990	9990	9990	0
266	20231226	150600	94430350	9990	9990	9990	9990	0
267	20231226	150500	94430350	9990	9990	9990	9990	0
268	20231226	150400	94430350	9990	9950	9990	9950	200
269	20231226	150300	92433670	9960	9960	9960	9960	0
270	20231226	150200	92433670	9960	9960	9960	9960	0
271	20231226	150100	92433670	9960	9960	9960	9960	0
272	20231226	150000	92433670	9960	9960	9960	9960	0
273	20231226	145900	92433670	9960	9960	9960	9960	3
274	20231226	145800	92403790	9900	9930	9930	9900	166
275	20231226	145700	90760210	9970	9970	9970	9970	0
276	20231226	145600	90760210	9970	9970	9970	9970	0
277	20231226	145500	90760210	9970	9970	9970	9970	0
278	20231226	145400	90760210	9970	9970	9970	9970	0
279	20231226	145300	90760210	9970	9970	9970	9970	0
280	20231226	145200	90760210	9970	9900	9970	9900	684
281	20231226	145100	83953610	9970	9950	9970	9950	301
282	20231226	145000	80958640	9950	9910	9950	9910	109
283	20231226	144900	79875220	9910	9900	9910	9900	44
284	20231226	144800	79439310	9910	9910	9910	9910	0
285	20231226	144700	79439310	9910	9910	9910	9910	0
286	20231226	144600	79439310	9910	9910	9910	9910	5
287	20231226	144500	79389760	9920	9920	9920	9920	1
288	20231226	144400	79379840	9930	9930	9930	9930	3
289	20231226	144300	79350050	9930	9930	9930	9930	0
290	20231226	144200	79350050	9930	9930	9930	9930	1
291	20231226	144100	79340120	9900	9920	9920	9900	807
292	20231226	144000	71345770	9930	9930	9930	9930	0
293	20231226	143900	71345770	9930	9930	9930	9930	0
294	20231226	143800	71345770	9930	9930	9930	9930	0
295	20231226	143700	71345770	9930	9930	9930	9930	18
296	20231226	143600	71167030	9940	9940	9940	9940	20
297	20231226	143500	70968230	9940	9940	9940	9940	0
298	20231226	143400	70968230	9940	9940	9940	9940	0
299	20231226	143300	70968230	9940	9940	9940	9940	0
300	20231226	143200	70968230	9940	9940	9940	9940	2
301	20231226	143100	70948350	9950	9950	9950	9950	0
302	20231226	143000	70948350	9950	9950	9950	9950	0
303	20231226	142900	70948350	9950	9940	9950	9940	9
304	20231226	142800	70858870	9940	9940	9940	9940	0
305	20231226	142700	70858870	9940	9940	9940	9940	31
306	20231226	142600	70550730	9930	9930	9930	9930	10
307	20231226	142500	70451430	9940	9940	9940	9940	0
308	20231226	142400	70451430	9940	9940	9940	9940	0
309	20231226	142300	70451430	9940	9940	9940	9940	0
310	20231226	142200	70451430	9940	9940	9940	9940	0
311	20231226	142100	70451430	9940	9940	9940	9940	10
312	20231226	142000	70352030	9920	9920	9920	9920	3
313	20231226	141900	70322270	9940	9940	9940	9940	0
314	20231226	141800	70322270	9940	9940	9940	9940	0
315	20231226	141700	70322270	9940	9940	9940	9940	0
316	20231226	141600	70322270	9940	9940	9940	9940	0
317	20231226	141500	70322270	9940	9940	9940	9940	0
318	20231226	141400	70322270	9940	9940	9940	9940	0
319	20231226	141300	70322270	9940	9940	9940	9940	0
320	20231226	141200	70322270	9940	9940	9940	9940	0
321	20231226	141100	70322270	9940	9940	9940	9940	0
322	20231226	141000	70322270	9940	9940	9940	9940	10
323	20231226	140900	70222870	9940	9920	9940	9920	2
324	20231226	140800	70203010	9950	9950	9950	9950	0
325	20231226	140700	70203010	9950	9950	9950	9950	0
326	20231226	140600	70203010	9950	9950	9950	9950	0
327	20231226	140500	70203010	9950	9950	9950	9950	0
328	20231226	140400	70203010	9950	9950	9950	9950	0
329	20231226	140300	70203010	9950	9950	9950	9950	0
330	20231226	140200	70203010	9950	9950	9950	9950	0
331	20231226	140100	70203010	9950	9950	9950	9950	0
332	20231226	140000	70203010	9950	9950	9950	9950	0
333	20231226	135900	70203010	9950	9950	9950	9950	20
334	20231226	135800	70004010	9950	9950	9950	9950	0
335	20231226	135700	70004010	9950	9950	9950	9950	0
336	20231226	135600	70004010	9950	9950	9950	9950	0
337	20231226	135500	70004010	9950	9950	9950	9950	0
338	20231226	135400	70004010	9950	9950	9950	9950	0
339	20231226	135300	70004010	9950	9950	9950	9950	97
340	20231226	135200	69038860	9950	9950	9950	9950	0
341	20231226	135100	69038860	9950	9950	9950	9950	0
342	20231226	135000	69038860	9950	9950	9950	9950	0
343	20231226	134900	69038860	9950	9950	9950	9950	0
344	20231226	134800	69038860	9950	9950	9950	9950	0
345	20231226	134700	69038860	9950	9950	9950	9950	0
346	20231226	134600	69038860	9950	9950	9950	9950	0
347	20231226	134500	69038860	9950	9950	9950	9950	0
348	20231226	134400	69038860	9950	9950	9950	9950	1
349	20231226	134300	69028910	9930	9930	9930	9930	4
350	20231226	134200	68989190	9950	9950	9950	9950	0
351	20231226	134100	68989190	9950	9950	9950	9950	0
352	20231226	134000	68989190	9950	9950	9950	9950	0
353	20231226	133900	68989190	9950	9950	9950	9950	0
354	20231226	133800	68989190	9950	9950	9950	9950	0
355	20231226	133700	68989190	9950	9950	9950	9950	0
356	20231226	133600	68989190	9950	9950	9950	9950	0
357	20231226	133500	68989190	9950	9950	9950	9950	0
358	20231226	133400	68989190	9950	9950	9950	9950	0
359	20231226	133300	68989190	9950	9950	9950	9950	0
360	20231226	133200	68989190	9950	9950	9950	9950	0
361	20231226	133100	68989190	9950	9950	9950	9950	116
362	20231226	133000	67834990	9950	9950	9950	9950	0
363	20231226	132900	67834990	9950	9950	9950	9950	0
364	20231226	132800	67834990	9950	9950	9950	9950	0
365	20231226	132700	67834990	9950	9940	9950	9940	284
366	20231226	132600	65009210	9950	9950	9950	9950	0
367	20231226	132500	65009210	9950	9950	9950	9950	0
368	20231226	132400	65009210	9950	9950	9950	9950	50
369	20231226	132300	64511710	9950	9950	9950	9950	100
370	20231226	132200	63516710	9950	9950	9950	9950	20
371	20231226	132100	63317710	9950	9950	9950	9950	0
372	20231226	132000	63317710	9950	9950	9950	9950	500
373	20231226	131900	58342710	9950	9950	9950	9950	0
374	20231226	131800	58342710	9950	9950	9950	9950	0
375	20231226	131700	58342710	9950	9950	9950	9950	0
376	20231226	131600	58342710	9950	9950	9950	9950	0
377	20231226	131500	58342710	9950	9950	9950	9950	0
378	20231226	131400	58342710	9950	9950	9950	9950	4
379	20231226	131300	58302910	9920	9920	9920	9920	0
380	20231226	131200	58302910	9920	9920	9920	9920	0
381	20231226	131100	58302910	9920	9920	9920	9920	0
382	20231226	131000	58302910	9920	9920	9920	9920	1
383	20231226	130900	58292990	9920	9920	9920	9920	0
384	20231226	130800	58292990	9920	9920	9920	9920	0
385	20231226	130700	58292990	9920	9910	9920	9910	14
386	20231226	130600	58154130	9920	9920	9920	9920	311
387	20231226	130500	55069010	9920	9920	9920	9920	0
388	20231226	130400	55069010	9920	9920	9920	9920	0
389	20231226	130300	55069010	9920	9920	9920	9920	0
390	20231226	130200	55069010	9920	9920	9920	9920	0
391	20231226	130100	55069010	9920	9920	9920	9920	0
392	20231226	130000	55069010	9920	9920	9920	9920	0
393	20231226	125900	55069010	9920	9920	9920	9920	0
394	20231226	125800	55069010	9920	9920	9920	9920	0
395	20231226	125700	55069010	9920	9920	9920	9920	0
396	20231226	125600	55069010	9920	9920	9920	9920	0
397	20231226	125500	55069010	9920	9920	9920	9920	100
398	20231226	125400	54077010	9920	9920	9920	9920	100
399	20231226	125300	53085010	9920	9920	9920	9920	0
400	20231226	125200	53085010	9920	9920	9920	9920	0
401	20231226	125100	53085010	9920	9920	9920	9920	2
402	20231226	125000	53065170	9920	9920	9920	9920	0
403	20231226	124900	53065170	9920	9920	9920	9920	0
404	20231226	124800	53065170	9920	9920	9920	9920	0
405	20231226	124700	53065170	9920	9920	9920	9920	0
406	20231226	124600	53065170	9920	9920	9920	9920	0
407	20231226	124500	53065170	9920	9920	9920	9920	6
408	20231226	124400	53005650	9920	9920	9920	9920	4
409	20231226	124300	52965970	9910	9910	9910	9910	0
410	20231226	124200	52965970	9910	9910	9910	9910	8
411	20231226	124100	52886690	9920	9920	9920	9920	10
412	20231226	124000	52787490	9920	9920	9920	9920	1
413	20231226	123900	52777570	9920	9920	9920	9920	0
414	20231226	123800	52777570	9920	9920	9920	9920	0
415	20231226	123700	52777570	9920	9920	9920	9920	0
416	20231226	123600	52777570	9920	9920	9920	9920	1
417	20231226	123500	52767650	9920	9920	9920	9920	52
418	20231226	123400	52251810	9950	9950	9950	9950	0
419	20231226	123300	52251810	9950	9950	9950	9950	0
420	20231226	123200	52251810	9950	9950	9950	9950	1
421	20231226	123100	52241860	9940	9940	9940	9940	0
422	20231226	123000	52241860	9940	9940	9940	9940	0
423	20231226	122900	52241860	9940	9940	9940	9940	0
424	20231226	122800	52241860	9940	9940	9940	9940	10
425	20231226	122700	52142460	9940	9940	9940	9940	20
426	20231226	122600	51943660	9940	9940	9940	9940	0
427	20231226	122500	51943660	9940	9940	9940	9940	0
428	20231226	122400	51943660	9940	9940	9940	9940	0
429	20231226	122300	51943660	9940	9940	9940	9940	1
430	20231226	122200	51933720	9930	9930	9930	9930	3
431	20231226	122100	51903930	9950	9950	9950	9950	0
432	20231226	122000	51903930	9950	9950	9950	9950	0
433	20231226	121900	51903930	9950	9950	9950	9950	0
434	20231226	121800	51903930	9950	9950	9950	9950	0
435	20231226	121700	51903930	9950	9950	9950	9950	0
436	20231226	121600	51903930	9950	9950	9950	9950	0
437	20231226	121500	51903930	9950	9950	9950	9950	0
438	20231226	121400	51903930	9950	9950	9950	9950	0
439	20231226	121300	51903930	9950	9950	9950	9950	2
440	20231226	121200	51884030	9950	9950	9950	9950	3
441	20231226	121100	51854180	9950	9950	9950	9950	1
442	20231226	121000	51844230	9950	9950	9950	9950	0
443	20231226	120900	51844230	9950	9950	9950	9950	0
444	20231226	120800	51844230	9950	9950	9950	9950	1
445	20231226	120700	51834280	9900	9900	9900	9900	0
446	20231226	120600	51834280	9900	9900	9900	9900	0
447	20231226	120500	51834280	9900	9910	9910	9900	665
448	20231226	120400	45248920	9910	9910	9910	9910	0
449	20231226	120300	45248920	9910	9910	9910	9910	0
450	20231226	120200	45248920	9910	9940	9940	9910	1038
451	20231226	120100	34949810	9940	9940	9940	9940	0
452	20231226	120000	34949810	9940	9940	9940	9940	75
453	20231226	115900	34204310	9950	9950	9950	9950	0
454	20231226	115800	34204310	9950	9950	9950	9950	0
455	20231226	115700	34204310	9950	9950	9950	9950	0
456	20231226	115600	34204310	9950	9950	9950	9950	20
457	20231226	115500	34005310	9950	9950	9950	9950	3
458	20231226	115400	33975460	9950	9950	9950	9950	0
459	20231226	115300	33975460	9950	9950	9950	9950	0
460	20231226	115200	33975460	9950	9960	9960	9950	555
461	20231226	115100	28453200	9960	9960	9960	9960	0
462	20231226	115000	28453200	9960	9960	9960	9960	6
463	20231226	114900	28393440	9960	9960	9960	9960	30
464	20231226	114800	28094640	9970	9970	9970	9970	12
465	20231226	114700	27975000	9980	9980	9980	9980	1
466	20231226	114600	27965020	9980	9980	9980	9980	2
467	20231226	114500	27945060	9980	9980	9980	9980	4
468	20231226	114400	27905140	9980	9980	9980	9980	0
469	20231226	114300	27905140	9980	9980	9980	9980	0
470	20231226	114200	27905140	9980	9980	9980	9980	0
471	20231226	114100	27905140	9980	9980	9980	9980	0
472	20231226	114000	27905140	9980	9980	9980	9980	2
473	20231226	113900	27885180	9980	9980	9980	9980	2
474	20231226	113800	27865220	9980	9980	9980	9980	0
475	20231226	113700	27865220	9980	9980	9980	9980	0
476	20231226	113600	27865220	9980	9980	9980	9980	0
477	20231226	113500	27865220	9980	9980	9980	9980	0
478	20231226	113400	27865220	9980	9980	9980	9980	0
479	20231226	113300	27865220	9980	9980	9980	9980	0
480	20231226	113200	27865220	9980	9980	9980	9980	0
481	20231226	113100	27865220	9980	9980	9980	9980	0
482	20231226	113000	27865220	9980	9980	9980	9980	0
483	20231226	112900	27865220	9980	9980	9980	9980	0
484	20231226	112800	27865220	9980	9980	9980	9980	0
485	20231226	112700	27865220	9980	9980	9980	9980	0
486	20231226	112600	27865220	9980	9980	9980	9980	0
487	20231226	112500	27865220	9980	9980	9980	9980	0
488	20231226	112400	27865220	9980	9980	9980	9980	0
489	20231226	112300	27865220	9980	9960	9980	9960	33
490	20231226	112200	27536520	9970	9970	9970	9970	20
491	20231226	112100	27337120	9980	9980	9980	9980	0
492	20231226	112000	27337120	9980	9980	9980	9980	0
493	20231226	111900	27337120	9980	9980	9980	9980	0
494	20231226	111800	27337120	9980	9980	9980	9980	0
495	20231226	111700	27337120	9980	9980	9980	9980	0
496	20231226	111600	27337120	9980	9980	9980	9980	0
497	20231226	111500	27337120	9980	9980	9980	9980	0
498	20231226	111400	27337120	9980	9980	9980	9980	0
499	20231226	111300	27337120	9980	9980	9980	9980	0
500	20231226	111200	27337120	9980	9980	9980	9980	0
501	20231226	111100	27337120	9980	9980	9980	9980	0
502	20231226	111000	27337120	9980	9980	9980	9980	0
503	20231226	110900	27337120	9980	9980	9980	9980	0
504	20231226	110800	27337120	9980	9980	9980	9980	0
505	20231226	110700	27337120	9980	9980	9980	9980	0
506	20231226	110600	27337120	9980	9980	9980	9980	0
507	20231226	110500	27337120	9980	9980	9980	9980	0
508	20231226	110400	27337120	9980	9980	9980	9980	0
509	20231226	110300	27337120	9980	9980	9980	9980	0
510	20231226	110200	27337120	9980	9980	9980	9980	0
511	20231226	110100	27337120	9980	9980	9980	9980	0
512	20231226	110000	27337120	9980	9980	9980	9980	0
513	20231226	105900	27337120	9980	9980	9980	9980	0
514	20231226	105800	27337120	9980	9980	9980	9980	50
515	20231226	105700	26838120	9980	9980	9980	9980	0
516	20231226	105600	26838120	9980	9980	9980	9980	0
517	20231226	105500	26838120	9980	9980	9980	9980	0
518	20231226	105400	26838120	9980	9980	9980	9980	0
519	20231226	105300	26838120	9980	9980	9980	9980	3
520	20231226	105200	26808180	9980	9980	9980	9980	0
521	20231226	105100	26808180	9980	9980	9980	9980	0
522	20231226	105000	26808180	9980	9980	9980	9980	18
523	20231226	104900	26628540	9980	9980	9980	9980	3
524	20231226	104800	26598600	9990	9990	9990	9990	0
525	20231226	104700	26598600	9990	9990	9990	9990	0
526	20231226	104600	26598600	9990	9980	9990	9980	61
527	20231226	104500	25989810	9980	9980	9980	9980	0
528	20231226	104400	25989810	9980	9980	9980	9980	0
529	20231226	104300	25989810	9980	9980	9980	9980	0
530	20231226	104200	25989810	9980	9980	9980	9980	424
531	20231226	104100	21758290	9980	9980	9980	9980	2
532	20231226	104000	21738330	9950	9960	9960	9950	230
533	20231226	103900	19448480	9980	9980	9980	9980	50
534	20231226	103800	18949480	9980	9980	9980	9980	0
535	20231226	103700	18949480	9980	9980	9980	9980	0
536	20231226	103600	18949480	9980	9980	9980	9980	0
537	20231226	103500	18949480	9980	9980	9980	9980	0
538	20231226	103400	18949480	9980	9980	9980	9980	0
539	20231226	103300	18949480	9980	9980	9980	9980	0
540	20231226	103200	18949480	9980	9980	9980	9980	0
541	20231226	103100	18949480	9980	9980	9980	9980	0
542	20231226	103000	18949480	9980	9980	9980	9980	1
543	20231226	102900	18939500	9980	9980	9980	9980	0
544	20231226	102800	18939500	9980	9980	9980	9980	15
545	20231226	102700	18789800	9980	9980	9980	9980	0
546	20231226	102600	18789800	9980	9980	9980	9980	0
547	20231226	102500	18789800	9980	9980	9980	9980	0
548	20231226	102400	18789800	9980	9980	9980	9980	1
549	20231226	102300	18779820	9950	9950	9950	9950	60
550	20231226	102200	18182820	9980	9980	9980	9980	0
551	20231226	102100	18182820	9980	9980	9980	9980	0
552	20231226	102000	18182820	9980	9980	9980	9980	0
553	20231226	101900	18182820	9980	9980	9980	9980	0
554	20231226	101800	18182820	9980	9980	9980	9980	0
555	20231226	101700	18182820	9980	9980	9980	9980	1
556	20231226	101600	18172840	9990	9990	9990	9990	0
557	20231226	101500	18172840	9990	9990	9990	9990	0
558	20231226	101400	18172840	9990	9990	9990	9990	0
559	20231226	101300	18172840	9990	9990	9990	9990	0
560	20231226	101200	18172840	9990	9990	9990	9990	0
561	20231226	101100	18172840	9990	9990	9990	9990	0
562	20231226	101000	18172840	9990	9990	9990	9990	0
563	20231226	100900	18172840	9990	9990	9990	9990	1
564	20231226	100800	18162850	9950	9960	9960	9950	219
565	20231226	100700	15983600	9990	9990	9990	9990	0
566	20231226	100600	15983600	9990	9990	9990	9990	0
567	20231226	100500	15983600	9990	9990	9990	9990	0
568	20231226	100400	15983600	9990	9990	9990	9990	0
569	20231226	100300	15983600	9990	9990	9990	9990	20
570	20231226	100200	15783800	9990	9990	9990	9990	0
571	20231226	100100	15783800	9990	9990	9990	9990	0
572	20231226	100000	15783800	9990	9990	9990	9990	1
573	20231226	095900	15773810	9990	9990	9990	9990	0
574	20231226	095800	15773810	9990	9990	9990	9990	30
575	20231226	095700	15474110	9990	9990	9990	9990	0
576	20231226	095600	15474110	9990	9990	9990	9990	5
577	20231226	095500	15424160	9990	9990	9990	9990	0
578	20231226	095400	15424160	9990	9960	9990	9950	21
579	20231226	095300	15215140	10010	10010	10010	10010	0
580	20231226	095200	15215140	10010	10010	10010	10010	0
581	20231226	095100	15215140	10010	10010	10010	10010	2
582	20231226	095000	15195120	10010	10010	10010	10010	0
583	20231226	094900	15195120	10010	10010	10010	10010	0
584	20231226	094800	15195120	10010	10010	10010	10010	0
585	20231226	094700	15195120	10010	10010	10010	10010	0
586	20231226	094600	15195120	10010	10010	10010	10010	0
587	20231226	094500	15195120	10010	10010	10010	10010	0
588	20231226	094400	15195120	10010	10010	10010	10010	1
589	20231226	094300	15185110	10010	10010	10010	10010	0
590	20231226	094200	15185110	10010	10010	10010	10010	0
591	20231226	094100	15185110	10010	10010	10010	10010	3
592	20231226	094000	15155080	10010	10010	10010	10010	0
593	20231226	093900	15155080	10010	10010	10010	10010	0
594	20231226	093800	15155080	10010	10010	10010	10010	200
595	20231226	093700	13153080	10010	10010	10010	10010	20
596	20231226	093600	12952880	10020	10020	10020	10020	0
597	20231226	093500	12952880	10020	10020	10020	10020	0
598	20231226	093400	12952880	10020	10020	10020	10020	2
599	20231226	093300	12932840	10020	9980	10020	9950	31
600	20231226	093200	12623870	10020	9990	10020	9980	16
601	20231226	093100	12464020	10020	10020	10020	10020	0
602	20231226	093000	12464020	10020	10020	10020	10020	0
603	20231226	092900	12464020	10020	10020	10020	10020	0
604	20231226	092800	12464020	10020	10020	10020	10020	0
605	20231226	092700	12464020	10020	10020	10020	10020	0
606	20231226	092600	12464020	10020	10020	10020	10020	0
607	20231226	092500	12464020	10020	10020	10020	10020	1
608	20231226	092400	12454000	9980	9980	9980	9980	1
609	20231226	092300	12444020	10020	10020	10020	10020	1
610	20231226	092200	12434000	9990	9990	9990	9990	0
611	20231226	092100	12434000	9990	10000	10000	9990	521
612	20231226	092000	7224020	10000	10000	10000	10000	19
613	20231226	091900	7034020	10000	10000	10000	10000	0
614	20231226	091800	7034020	10000	10020	10020	10000	3
615	20231226	091700	7004000	10000	10020	10020	10000	458
616	20231226	091600	2423980	10000	10000	10000	10000	0
617	20231226	091500	2423980	10000	10000	10000	10000	1
618	20231226	091400	2413980	10020	10010	10020	10010	3
619	20231226	091300	2383940	10040	10040	10040	10040	0
620	20231226	091200	2383940	10040	10040	10040	10040	0
621	20231226	091100	2383940	10040	10030	10040	10030	2
622	20231226	091000	2363870	10040	10040	10040	10040	0
623	20231226	090900	2363870	10040	10020	10040	10020	46
624	20231226	090800	1902930	10020	10000	10020	10000	16
625	20231226	090700	1742810	10020	10020	10020	10020	0
626	20231226	090600	1742810	10020	10020	10030	9960	13
627	20231226	090500	1613140	9950	9970	9970	9950	150
628	20231226	090400	120050	10050	10050	10050	10050	0
629	20231226	090300	120050	10050	10050	10050	10050	0
630	20231226	090200	120050	10050	10050	10050	10050	0
631	20231226	090100	120050	10050	10050	10050	10050	1
632	20231226	090000	110000	10000	10000	10000	10000	11