KissMeData/105740/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	200600	557791970	9090	9090	9090	9090	548
3	20231226	200500	557791970	9090	9090	9090	9090	0
4	20231226	200400	557791970	9090	9090	9090	9090	0
5	20231226	200300	557791970	9090	9090	9090	9090	0
6	20231226	200200	557791970	9090	9090	9090	9090	0
7	20231226	200100	557791970	9090	9090	9090	9090	0
8	20231226	200000	557791970	9090	9090	9090	9090	0
9	20231226	195900	557791970	9090	9090	9090	9090	0
10	20231226	195800	557791970	9090	9090	9090	9090	0
11	20231226	195700	557791970	9090	9090	9090	9090	0
12	20231226	195600	557791970	9090	9090	9090	9090	0
13	20231226	195500	557791970	9090	9090	9090	9090	0
14	20231226	195400	557791970	9090	9090	9090	9090	0
15	20231226	195300	557791970	9090	9090	9090	9090	0
16	20231226	195200	557791970	9090	9090	9090	9090	0
17	20231226	195100	557791970	9090	9090	9090	9090	0
18	20231226	195000	557791970	9090	9090	9090	9090	0
19	20231226	194900	557791970	9090	9090	9090	9090	0
20	20231226	194800	557791970	9090	9090	9090	9090	0
21	20231226	194700	557791970	9090	9090	9090	9090	0
22	20231226	194600	557791970	9090	9090	9090	9090	0
23	20231226	194500	557791970	9090	9090	9090	9090	0
24	20231226	194400	557791970	9090	9090	9090	9090	0
25	20231226	194300	557791970	9090	9090	9090	9090	0
26	20231226	194200	557791970	9090	9090	9090	9090	0
27	20231226	194100	557791970	9090	9090	9090	9090	0
28	20231226	194000	557791970	9090	9090	9090	9090	0
29	20231226	193900	557791970	9090	9090	9090	9090	0
30	20231226	193800	557791970	9090	9090	9090	9090	0
31	20231226	193700	557791970	9090	9090	9090	9090	0
32	20231226	193600	557791970	9090	9090	9090	9090	548
33	20231226	193500	557791970	9090	9090	9090	9090	0
34	20231226	193400	557791970	9090	9090	9090	9090	0
35	20231226	193300	557791970	9090	9090	9090	9090	0
36	20231226	193200	557791970	9090	9090	9090	9090	0
37	20231226	193100	557791970	9090	9090	9090	9090	0
38	20231226	193000	557791970	9090	9090	9090	9090	0
39	20231226	192900	557791970	9090	9090	9090	9090	0
40	20231226	192800	557791970	9090	9090	9090	9090	0
41	20231226	192700	557791970	9090	9090	9090	9090	0
42	20231226	192600	557791970	9090	9090	9090	9090	0
43	20231226	192500	557791970	9090	9090	9090	9090	0
44	20231226	192400	557791970	9090	9090	9090	9090	0
45	20231226	192300	557791970	9090	9090	9090	9090	0
46	20231226	192200	557791970	9090	9090	9090	9090	0
47	20231226	192100	557791970	9090	9090	9090	9090	0
48	20231226	192000	557791970	9090	9090	9090	9090	0
49	20231226	191900	557791970	9090	9090	9090	9090	0
50	20231226	191800	557791970	9090	9090	9090	9090	0
51	20231226	191700	557791970	9090	9090	9090	9090	0
52	20231226	191600	557791970	9090	9090	9090	9090	0
53	20231226	191500	557791970	9090	9090	9090	9090	0
54	20231226	191400	557791970	9090	9090	9090	9090	0
55	20231226	191300	557791970	9090	9090	9090	9090	0
56	20231226	191200	557791970	9090	9090	9090	9090	0
57	20231226	191100	557791970	9090	9090	9090	9090	0
58	20231226	191000	557791970	9090	9090	9090	9090	0
59	20231226	190900	557791970	9090	9090	9090	9090	0
60	20231226	190800	557791970	9090	9090	9090	9090	0
61	20231226	190700	557791970	9090	9090	9090	9090	0
62	20231226	190600	557791970	9090	9090	9090	9090	548
63	20231226	190500	557791970	9090	9090	9090	9090	0
64	20231226	190400	557791970	9090	9090	9090	9090	0
65	20231226	190300	557791970	9090	9090	9090	9090	0
66	20231226	190200	557791970	9090	9090	9090	9090	0
67	20231226	190100	557791970	9090	9090	9090	9090	0
68	20231226	190000	557791970	9090	9090	9090	9090	0
69	20231226	185900	557791970	9090	9090	9090	9090	0
70	20231226	185800	557791970	9090	9090	9090	9090	0
71	20231226	185700	557791970	9090	9090	9090	9090	0
72	20231226	185600	557791970	9090	9090	9090	9090	0
73	20231226	185500	557791970	9090	9090	9090	9090	0
74	20231226	185400	557791970	9090	9090	9090	9090	0
75	20231226	185300	557791970	9090	9090	9090	9090	0
76	20231226	185200	557791970	9090	9090	9090	9090	0
77	20231226	185100	557791970	9090	9090	9090	9090	0
78	20231226	185000	557791970	9090	9090	9090	9090	0
79	20231226	184900	557791970	9090	9090	9090	9090	0
80	20231226	184800	557791970	9090	9090	9090	9090	0
81	20231226	184700	557791970	9090	9090	9090	9090	0
82	20231226	184600	557791970	9090	9090	9090	9090	0
83	20231226	184500	557791970	9090	9090	9090	9090	0
84	20231226	184400	557791970	9090	9090	9090	9090	0
85	20231226	184300	557791970	9090	9090	9090	9090	0
86	20231226	184200	557791970	9090	9090	9090	9090	0
87	20231226	184100	557791970	9090	9090	9090	9090	0
88	20231226	184000	557791970	9090	9090	9090	9090	0
89	20231226	183900	557791970	9090	9090	9090	9090	0
90	20231226	183800	557791970	9090	9090	9090	9090	0
91	20231226	183700	557791970	9090	9090	9090	9090	0
92	20231226	183600	557791970	9090	9090	9090	9090	548
93	20231226	183500	557791970	9090	9090	9090	9090	0
94	20231226	183400	557791970	9090	9090	9090	9090	0
95	20231226	183300	557791970	9090	9090	9090	9090	0
96	20231226	183200	557791970	9090	9090	9090	9090	0
97	20231226	183100	557791970	9090	9090	9090	9090	0
98	20231226	183000	557791970	9090	9090	9090	9090	0
99	20231226	182900	557791970	9090	9090	9090	9090	0
100	20231226	182800	557791970	9090	9090	9090	9090	0
101	20231226	182700	557791970	9090	9090	9090	9090	0
102	20231226	182600	557791970	9090	9090	9090	9090	0
103	20231226	182500	557791970	9090	9090	9090	9090	0
104	20231226	182400	557791970	9090	9090	9090	9090	0
105	20231226	182300	557791970	9090	9090	9090	9090	0
106	20231226	182200	557791970	9090	9090	9090	9090	0
107	20231226	182100	557791970	9090	9090	9090	9090	0
108	20231226	182000	557791970	9090	9090	9090	9090	0
109	20231226	181900	557791970	9090	9090	9090	9090	0
110	20231226	181800	557791970	9090	9090	9090	9090	0
111	20231226	181700	557791970	9090	9090	9090	9090	0
112	20231226	181600	557791970	9090	9090	9090	9090	0
113	20231226	181500	557791970	9090	9090	9090	9090	0
114	20231226	181400	557791970	9090	9090	9090	9090	0
115	20231226	181300	557791970	9090	9090	9090	9090	0
116	20231226	181200	557791970	9090	9090	9090	9090	0
117	20231226	181100	557791970	9090	9090	9090	9090	0
118	20231226	181000	557791970	9090	9090	9090	9090	0
119	20231226	180900	557791970	9090	9090	9090	9090	0
120	20231226	180800	557791970	9090	9090	9090	9090	0
121	20231226	180700	557791970	9090	9090	9090	9090	0
122	20231226	180600	557791970	9090	9090	9090	9090	548
123	20231226	180500	557791970	9090	9090	9090	9090	0
124	20231226	180400	557791970	9090	9090	9090	9090	0
125	20231226	180300	557791970	9090	9090	9090	9090	0
126	20231226	180200	557791970	9090	9090	9090	9090	0
127	20231226	180100	557791970	9090	9090	9090	9090	0
128	20231226	180000	557791970	9090	9090	9090	9090	0
129	20231226	175900	557791970	9090	9090	9090	9090	0
130	20231226	175800	557791970	9090	9090	9090	9090	0
131	20231226	175700	557791970	9090	9090	9090	9090	0
132	20231226	175600	557791970	9090	9090	9090	9090	0
133	20231226	175500	557791970	9090	9090	9090	9090	0
134	20231226	175400	557791970	9090	9090	9090	9090	0
135	20231226	175300	557791970	9090	9090	9090	9090	0
136	20231226	175200	557791970	9090	9090	9090	9090	0
137	20231226	175100	557791970	9090	9090	9090	9090	0
138	20231226	175000	557791970	9090	9090	9090	9090	0
139	20231226	174900	557791970	9090	9090	9090	9090	0
140	20231226	174800	557791970	9090	9090	9090	9090	0
141	20231226	174700	557791970	9090	9090	9090	9090	0
142	20231226	174600	557791970	9090	9090	9090	9090	0
143	20231226	174500	557791970	9090	9090	9090	9090	0
144	20231226	174400	557791970	9090	9090	9090	9090	0
145	20231226	174300	557791970	9090	9090	9090	9090	0
146	20231226	174200	557791970	9090	9090	9090	9090	0
147	20231226	174100	557791970	9090	9090	9090	9090	0
148	20231226	174000	557791970	9090	9090	9090	9090	0
149	20231226	173900	557791970	9090	9090	9090	9090	0
150	20231226	173800	557791970	9090	9090	9090	9090	0
151	20231226	173700	557791970	9090	9090	9090	9090	0
152	20231226	173600	557791970	9090	9090	9090	9090	548
153	20231226	173500	557791970	9090	9090	9090	9090	0
154	20231226	173400	557791970	9090	9090	9090	9090	0
155	20231226	173300	557791970	9090	9090	9090	9090	0
156	20231226	173200	557791970	9090	9090	9090	9090	0
157	20231226	173100	557791970	9090	9090	9090	9090	0
158	20231226	173000	557791970	9090	9090	9090	9090	0
159	20231226	172900	557791970	9090	9090	9090	9090	0
160	20231226	172800	557791970	9090	9090	9090	9090	0
161	20231226	172700	557791970	9090	9090	9090	9090	0
162	20231226	172600	557791970	9090	9090	9090	9090	0
163	20231226	172500	557791970	9090	9090	9090	9090	0
164	20231226	172400	557791970	9090	9090	9090	9090	0
165	20231226	172300	557791970	9090	9090	9090	9090	0
166	20231226	172200	557791970	9090	9090	9090	9090	0
167	20231226	172100	557791970	9090	9090	9090	9090	0
168	20231226	172000	557791970	9090	9090	9090	9090	0
169	20231226	171900	557791970	9090	9090	9090	9090	0
170	20231226	171800	557791970	9090	9090	9090	9090	0
171	20231226	171700	557791970	9090	9090	9090	9090	0
172	20231226	171600	557791970	9090	9090	9090	9090	0
173	20231226	171500	557791970	9090	9090	9090	9090	0
174	20231226	171400	557791970	9090	9090	9090	9090	0
175	20231226	171300	557791970	9090	9090	9090	9090	0
176	20231226	171200	557791970	9090	9090	9090	9090	0
177	20231226	171100	557791970	9090	9090	9090	9090	0
178	20231226	171000	557791970	9090	9090	9090	9090	0
179	20231226	170900	557791970	9090	9090	9090	9090	0
180	20231226	170800	557791970	9090	9090	9090	9090	0
181	20231226	170700	557791970	9090	9090	9090	9090	0
182	20231226	170600	557791970	9090	9090	9090	9090	548
183	20231226	170500	557791970	9090	9090	9090	9090	0
184	20231226	170400	557791970	9090	9090	9090	9090	0
185	20231226	170300	557791970	9090	9090	9090	9090	0
186	20231226	170200	557791970	9090	9090	9090	9090	0
187	20231226	170100	557791970	9090	9090	9090	9090	0
188	20231226	170000	557791970	9090	9090	9090	9090	0
189	20231226	165900	557791970	9090	9090	9090	9090	0
190	20231226	165800	557791970	9090	9090	9090	9090	0
191	20231226	165700	557791970	9090	9090	9090	9090	0
192	20231226	165600	557791970	9090	9090	9090	9090	0
193	20231226	165500	557791970	9090	9090	9090	9090	0
194	20231226	165400	557791970	9090	9090	9090	9090	0
195	20231226	165300	557791970	9090	9090	9090	9090	0
196	20231226	165200	557791970	9090	9090	9090	9090	0
197	20231226	165100	557791970	9090	9090	9090	9090	0
198	20231226	165000	557791970	9090	9090	9090	9090	0
199	20231226	164900	557791970	9090	9090	9090	9090	0
200	20231226	164800	557791970	9090	9090	9090	9090	0
201	20231226	164700	557791970	9090	9090	9090	9090	0
202	20231226	164600	557791970	9090	9090	9090	9090	0
203	20231226	164500	557791970	9090	9090	9090	9090	0
204	20231226	164400	557791970	9090	9090	9090	9090	0
205	20231226	164300	557791970	9090	9090	9090	9090	0
206	20231226	164200	557791970	9090	9090	9090	9090	0
207	20231226	164100	557791970	9090	9090	9090	9090	0
208	20231226	164000	557791970	9090	9090	9090	9090	0
209	20231226	163900	557791970	9090	9090	9090	9090	0
210	20231226	163800	557791970	9090	9090	9090	9090	0
211	20231226	163700	557791970	9090	9090	9090	9090	0
212	20231226	163600	557791970	9090	9090	9090	9090	548
213	20231226	163500	557791970	9090	9090	9090	9090	0
214	20231226	163400	557791970	9090	9090	9090	9090	0
215	20231226	163300	557791970	9090	9090	9090	9090	0
216	20231226	163200	557791970	9090	9090	9090	9090	0
217	20231226	163100	557791970	9090	9090	9090	9090	0
218	20231226	163000	557791970	9090	9090	9090	9090	0
219	20231226	162900	557791970	9090	9090	9090	9090	0
220	20231226	162800	557791970	9090	9090	9090	9090	0
221	20231226	162700	557791970	9090	9090	9090	9090	0
222	20231226	162600	557791970	9090	9090	9090	9090	0
223	20231226	162500	557791970	9090	9090	9090	9090	0
224	20231226	162400	557791970	9090	9090	9090	9090	0
225	20231226	162300	557791970	9090	9090	9090	9090	0
226	20231226	162200	557791970	9090	9090	9090	9090	0
227	20231226	162100	557791970	9090	9090	9090	9090	0
228	20231226	162000	557791970	9090	9090	9090	9090	0
229	20231226	161900	557791970	9090	9090	9090	9090	0
230	20231226	161800	557791970	9090	9090	9090	9090	0
231	20231226	161700	557791970	9090	9090	9090	9090	0
232	20231226	161600	557791970	9090	9090	9090	9090	0
233	20231226	161500	557791970	9090	9090	9090	9090	0
234	20231226	161400	557791970	9090	9090	9090	9090	0
235	20231226	161300	557791970	9090	9090	9090	9090	0
236	20231226	161200	557791970	9090	9090	9090	9090	0
237	20231226	161100	557791970	9090	9090	9090	9090	0
238	20231226	161000	557791970	9090	9090	9090	9090	0
239	20231226	160900	557791970	9090	9090	9090	9090	0
240	20231226	160800	557791970	9090	9090	9090	9090	0
241	20231226	160700	557791970	9090	9090	9090	9090	0
242	20231226	160600	557791970	9090	9090	9090	9090	548
243	20231226	160500	557791970	9090	9090	9090	9090	0
244	20231226	160400	557791970	9090	9090	9090	9090	0
245	20231226	160300	557791970	9090	9090	9090	9090	0
246	20231226	160200	557791970	9090	9090	9090	9090	0
247	20231226	160100	557791970	9090	9090	9090	9090	0
248	20231226	160000	557791970	9090	9090	9090	9090	0
249	20231226	155900	557791970	9090	9090	9090	9090	0
250	20231226	155800	557791970	9090	9090	9090	9090	0
251	20231226	155700	557791970	9090	9090	9090	9090	0
252	20231226	155600	557791970	9090	9090	9090	9090	0
253	20231226	155500	557791970	9090	9090	9090	9090	0
254	20231226	155400	557791970	9090	9090	9090	9090	0
255	20231226	155300	557791970	9090	9090	9090	9090	0
256	20231226	155200	557791970	9090	9090	9090	9090	0
257	20231226	155100	557791970	9090	9090	9090	9090	0
258	20231226	155000	557791970	9090	9090	9090	9090	0
259	20231226	154900	557791970	9090	9090	9090	9090	0
260	20231226	154800	557791970	9090	9090	9090	9090	0
261	20231226	154700	557791970	9090	9090	9090	9090	0
262	20231226	154600	557791970	9090	9090	9090	9090	0
263	20231226	154500	557791970	9090	9090	9090	9090	0
264	20231226	154400	557791970	9090	9090	9090	9090	0
265	20231226	154300	557791970	9090	9090	9090	9090	0
266	20231226	154200	557791970	9090	9090	9090	9090	0
267	20231226	154100	557791970	9090	9090	9090	9090	0
268	20231226	154000	557791970	9090	9090	9090	9090	0
269	20231226	153900	557791970	9090	9090	9090	9090	0
270	20231226	153800	557791970	9090	9090	9090	9090	0
271	20231226	153700	557791970	9090	9090	9090	9090	0
272	20231226	153600	557791970	9090	9090	9090	9090	548
273	20231226	153500	557791970	9090	9090	9090	9090	0
274	20231226	153400	557791970	9090	9090	9090	9090	0
275	20231226	153300	557791970	9090	9090	9090	9090	0
276	20231226	153200	557791970	9090	9090	9090	9090	0
277	20231226	153100	557791970	9090	9090	9090	9090	0
278	20231226	153000	557791970	9090	9090	9090	9090	548
279	20231226	152900	552810650	9090	9090	9090	9090	0
280	20231226	152800	552810650	9090	9090	9090	9090	0
281	20231226	152700	552810650	9090	9090	9090	9090	0
282	20231226	152600	552810650	9090	9090	9090	9090	0
283	20231226	152500	552810650	9090	9090	9090	9090	0
284	20231226	152400	552810650	9090	9090	9090	9090	0
285	20231226	152300	552810650	9090	9090	9090	9090	0
286	20231226	152200	552810650	9090	9090	9090	9090	0
287	20231226	152100	552810650	9090	9090	9090	9090	0
288	20231226	152000	552810650	9090	9090	9090	9090	0
289	20231226	151900	552810650	9090	9100	9100	9090	550
290	20231226	151800	547809910	9100	9090	9100	9090	1795
291	20231226	151700	531491530	9080	9080	9080	9080	0
292	20231226	151600	531491530	9080	9080	9080	9080	0
293	20231226	151500	531491530	9080	9090	9090	9080	156
294	20231226	151400	530075030	9080	9080	9080	9080	19
295	20231226	151300	529902510	9080	9080	9080	9080	750
296	20231226	151200	523092510	9080	9080	9080	9080	100
297	20231226	151100	522184510	9070	9080	9080	9070	2
298	20231226	151000	522166360	9080	9080	9080	9080	0
299	20231226	150900	522166360	9080	9080	9080	9080	130
300	20231226	150800	520985960	9090	9090	9090	9090	1
301	20231226	150700	520976870	9070	9070	9070	9070	20
302	20231226	150600	520795470	9070	9070	9070	9070	0
303	20231226	150500	520795470	9070	9070	9070	9070	1
304	20231226	150400	520786400	9090	9070	9090	9070	1477
305	20231226	150300	507367880	9080	9080	9080	9080	0
306	20231226	150200	507367880	9080	9080	9080	9080	0
307	20231226	150100	507367880	9080	9080	9080	9080	469
308	20231226	150000	503109360	9080	9080	9080	9080	0
309	20231226	145900	503109360	9080	9080	9080	9080	0
310	20231226	145800	503109360	9080	9080	9080	9080	1
311	20231226	145700	503100280	9090	9090	9090	9090	50
312	20231226	145600	502645780	9080	9080	9080	9080	150
313	20231226	145500	501283780	9080	9080	9080	9080	11
314	20231226	145400	501183900	9080	9080	9080	9080	0
315	20231226	145300	501183900	9080	9080	9080	9080	0
316	20231226	145200	501183900	9080	9080	9080	9080	0
317	20231226	145100	501183900	9080	9080	9090	9080	219
318	20231226	145000	499195340	9090	9090	9090	9090	5
319	20231226	144900	499149890	9090	9090	9090	9090	0
320	20231226	144800	499149890	9090	9090	9090	9090	1
321	20231226	144700	499140800	9080	9080	9080	9080	0
322	20231226	144600	499140800	9080	9080	9080	9080	241
323	20231226	144500	496952520	9080	9080	9080	9080	21
324	20231226	144400	496761840	9070	9070	9070	9070	0
325	20231226	144300	496761840	9070	9070	9070	9070	100
326	20231226	144200	495854840	9080	9080	9080	9080	0
327	20231226	144100	495854840	9080	9080	9080	9080	0
328	20231226	144000	495854840	9080	9080	9080	9080	1
329	20231226	143900	495845760	9070	9070	9070	9070	0
330	20231226	143800	495845760	9070	9070	9070	9070	0
331	20231226	143700	495845760	9070	9070	9070	9070	0
332	20231226	143600	495845760	9070	9070	9070	9070	0
333	20231226	143500	495845760	9070	9070	9070	9070	0
334	20231226	143400	495845760	9070	9070	9070	9070	0
335	20231226	143300	495845760	9070	9070	9070	9070	0
336	20231226	143200	495845760	9070	9070	9070	9070	0
337	20231226	143100	495845760	9070	9070	9070	9070	100
338	20231226	143000	494938760	9060	9060	9060	9060	5
339	20231226	142900	494893460	9070	9070	9070	9070	0
340	20231226	142800	494893460	9070	9070	9070	9070	5
341	20231226	142700	494848110	9050	9050	9050	9050	0
342	20231226	142600	494848110	9050	9050	9050	9050	0
343	20231226	142500	494848110	9050	9050	9050	9050	0
344	20231226	142400	494848110	9050	9050	9050	9050	0
345	20231226	142300	494848110	9050	9050	9050	9050	2
346	20231226	142200	494830010	9050	9050	9050	9050	0
347	20231226	142100	494830010	9050	9080	9080	9050	1199
348	20231226	142000	483960980	9080	9080	9080	9080	25
349	20231226	141900	483733980	9070	9070	9070	9070	23
350	20231226	141800	483525370	9070	9070	9070	9070	4
351	20231226	141700	483489090	9070	9070	9070	9070	35
352	20231226	141600	483171640	9070	9070	9070	9070	0
353	20231226	141500	483171640	9070	9070	9070	9070	0
354	20231226	141400	483171640	9070	9070	9070	9070	0
355	20231226	141300	483171640	9070	9080	9080	9070	26
356	20231226	141200	482935700	9090	9090	9090	9090	0
357	20231226	141100	482935700	9090	9090	9090	9090	0
358	20231226	141000	482935700	9090	9090	9090	9090	0
359	20231226	140900	482935700	9090	9090	9090	9090	0
360	20231226	140800	482935700	9090	9090	9090	9090	0
361	20231226	140700	482935700	9090	9090	9090	9090	0
362	20231226	140600	482935700	9090	9090	9090	9090	6
363	20231226	140500	482881160	9090	9090	9090	9090	1
364	20231226	140400	482872070	9090	9090	9090	9090	100
365	20231226	140300	481963070	9090	9090	9090	9090	0
366	20231226	140200	481963070	9090	9090	9090	9090	0
367	20231226	140100	481963070	9090	9090	9090	9090	0
368	20231226	140000	481963070	9090	9090	9090	9090	0
369	20231226	135900	481963070	9090	9090	9090	9090	4
370	20231226	135800	481926710	9090	9090	9090	9090	0
371	20231226	135700	481926710	9090	9090	9090	9090	0
372	20231226	135600	481926710	9090	9090	9090	9090	0
373	20231226	135500	481926710	9090	9090	9090	9090	0
374	20231226	135400	481926710	9090	9090	9090	9090	0
375	20231226	135300	481926710	9090	9090	9090	9090	12
376	20231226	135200	481817630	9090	9040	9090	9040	15210
377	20231226	135100	344318790	9050	9050	9050	9050	0
378	20231226	135000	344318790	9050	9050	9050	9050	200
379	20231226	134900	342508790	9050	9050	9050	9050	5
380	20231226	134800	342463540	9050	9050	9050	9050	2672
381	20231226	134700	318281940	9050	9050	9050	9050	14
382	20231226	134600	318155240	9050	9050	9050	9050	0
383	20231226	134500	318155240	9050	9050	9050	9050	0
384	20231226	134400	318155240	9050	9050	9050	9050	0
385	20231226	134300	318155240	9050	9050	9050	9050	0
386	20231226	134200	318155240	9050	9080	9080	9050	3532
387	20231226	134100	286178280	9080	9080	9080	9080	0
388	20231226	134000	286178280	9080	9080	9080	9080	0
389	20231226	133900	286178280	9080	9080	9080	9080	0
390	20231226	133800	286178280	9080	9080	9080	9080	8
391	20231226	133700	286105640	9070	9070	9070	9070	630
392	20231226	133600	280391540	9080	9080	9080	9080	1
393	20231226	133500	280382460	9070	9070	9070	9070	0
394	20231226	133400	280382460	9070	9070	9070	9070	54
395	20231226	133300	279892680	9080	9080	9080	9080	0
396	20231226	133200	279892680	9080	9080	9080	9080	0
397	20231226	133100	279892680	9080	9080	9080	9080	0
398	20231226	133000	279892680	9080	9080	9080	9080	2
399	20231226	132900	279874520	9080	9080	9080	9080	0
400	20231226	132800	279874520	9080	9080	9080	9080	0
401	20231226	132700	279874520	9080	9080	9080	9080	0
402	20231226	132600	279874520	9080	9080	9080	9080	0
403	20231226	132500	279874520	9080	9080	9080	9080	0
404	20231226	132400	279874520	9080	9080	9080	9080	0
405	20231226	132300	279874520	9080	9080	9080	9080	0
406	20231226	132200	279874520	9080	9080	9080	9080	1
407	20231226	132100	279865440	9080	9080	9080	9080	1
408	20231226	132000	279856360	9090	9090	9090	9090	0
409	20231226	131900	279856360	9090	9090	9090	9090	0
410	20231226	131800	279856360	9090	9090	9090	9090	0
411	20231226	131700	279856360	9090	9090	9090	9090	500
412	20231226	131600	275311360	9090	9090	9090	9090	0
413	20231226	131500	275311360	9090	9090	9090	9090	0
414	20231226	131400	275311360	9090	9090	9090	9090	0
415	20231226	131300	275311360	9090	9090	9090	9090	0
416	20231226	131200	275311360	9090	9090	9090	9090	0
417	20231226	131100	275311360	9090	9090	9090	9090	0
418	20231226	131000	275311360	9090	9080	9090	9080	2
419	20231226	130900	275293190	9060	9060	9060	9060	0
420	20231226	130800	275293190	9060	9060	9060	9060	0
421	20231226	130700	275293190	9060	9060	9060	9060	0
422	20231226	130600	275293190	9060	9060	9060	9060	0
423	20231226	130500	275293190	9060	9060	9060	9060	0
424	20231226	130400	275293190	9060	9060	9060	9060	247
425	20231226	130300	273055370	9060	9060	9060	9060	0
426	20231226	130200	273055370	9060	9070	9070	9060	50
427	20231226	130100	272602360	9070	9070	9070	9070	2
428	20231226	130000	272584220	9090	9090	9090	9090	0
429	20231226	125900	272584220	9090	9090	9090	9090	11
430	20231226	125800	272484230	9060	9070	9070	9060	435
431	20231226	125700	268542840	9090	9090	9090	9090	1
432	20231226	125600	268533750	9090	9090	9090	9090	2
433	20231226	125500	268515570	9070	9070	9070	9070	0
434	20231226	125400	268515570	9070	9070	9070	9070	0
435	20231226	125300	268515570	9070	9080	9090	9070	354
436	20231226	125200	265300350	9080	9080	9080	9080	0
437	20231226	125100	265300350	9080	9080	9080	9080	2
438	20231226	125000	265282190	9080	9080	9080	9080	152
439	20231226	124900	263902030	9080	9080	9080	9080	48
440	20231226	124800	263466190	9070	9070	9070	9070	0
441	20231226	124700	263466190	9070	9080	9080	9070	101
442	20231226	124600	262550110	9070	9080	9080	9070	151
443	20231226	124500	261180030	9080	9080	9080	9080	0
444	20231226	124400	261180030	9080	9090	9090	9080	102
445	20231226	124300	260253860	9090	9090	9090	9090	0
446	20231226	124200	260253860	9090	9090	9090	9090	2
447	20231226	124100	260235680	9090	9090	9090	9090	1
448	20231226	124000	260226590	9090	9090	9090	9090	0
449	20231226	123900	260226590	9090	9090	9090	9090	0
450	20231226	123800	260226590	9090	9090	9090	9090	121
451	20231226	123700	259126700	9090	9090	9090	9090	1
452	20231226	123600	259117610	9060	9060	9060	9060	216
453	20231226	123500	257160650	9060	9060	9060	9060	0
454	20231226	123400	257160650	9060	9070	9070	9060	1321
455	20231226	123300	245191940	9070	9070	9070	9070	0
456	20231226	123200	245191940	9070	9070	9070	9070	100
457	20231226	123100	244284940	9070	9070	9070	9070	65
458	20231226	123000	243695390	9080	9080	9080	9080	0
459	20231226	122900	243695390	9080	9080	9080	9080	0
460	20231226	122800	243695390	9080	9080	9080	9080	0
461	20231226	122700	243695390	9080	9070	9080	9070	11
462	20231226	122600	243595610	9080	9080	9080	9080	1
463	20231226	122500	243586530	9080	9080	9080	9080	7
464	20231226	122400	243522970	9100	9100	9100	9100	0
465	20231226	122300	243522970	9100	9100	9100	9100	0
466	20231226	122200	243522970	9100	9100	9100	9100	0
467	20231226	122100	243522970	9100	9100	9100	9100	0
468	20231226	122000	243522970	9100	9100	9100	9100	0
469	20231226	121900	243522970	9100	9100	9100	9100	0
470	20231226	121800	243522970	9100	9100	9100	9100	1
471	20231226	121700	243513870	9090	9090	9090	9090	40
472	20231226	121600	243150270	9090	9090	9090	9090	11
473	20231226	121500	243050280	9090	9090	9090	9090	0
474	20231226	121400	243050280	9090	9090	9090	9090	1
475	20231226	121300	243041190	9100	9100	9100	9100	0
476	20231226	121200	243041190	9100	9100	9100	9100	0
477	20231226	121100	243041190	9100	9100	9100	9100	0
478	20231226	121000	243041190	9100	9100	9100	9100	0
479	20231226	120900	243041190	9100	9100	9100	9100	0
480	20231226	120800	243041190	9100	9100	9100	9100	0
481	20231226	120700	243041190	9100	9100	9100	9100	0
482	20231226	120600	243041190	9100	9100	9100	9100	0
483	20231226	120500	243041190	9100	9090	9100	9090	20
484	20231226	120400	242859260	9100	9100	9100	9100	0
485	20231226	120300	242859260	9100	9100	9100	9100	2
486	20231226	120200	242841060	9100	9080	9100	9080	44
487	20231226	120100	242441210	9060	9060	9060	9060	158
488	20231226	120000	241009730	9070	9070	9070	9070	42
489	20231226	115900	240628790	9070	9070	9070	9070	0
490	20231226	115800	240628790	9070	9070	9070	9070	0
491	20231226	115700	240628790	9070	9070	9070	9070	2
492	20231226	115600	240610650	9080	9080	9080	9080	0
493	20231226	115500	240610650	9080	9080	9080	9080	0
494	20231226	115400	240610650	9080	9080	9080	9080	10
495	20231226	115300	240519850	9080	9080	9080	9080	0
496	20231226	115200	240519850	9080	9080	9080	9080	0
497	20231226	115100	240519850	9080	9080	9080	9080	0
498	20231226	115000	240519850	9080	9080	9080	9080	0
499	20231226	114900	240519850	9080	9070	9080	9070	3000
500	20231226	114800	213280380	9060	9060	9060	9060	0
501	20231226	114700	213280380	9060	9060	9060	9060	0
502	20231226	114600	213280380	9060	9060	9060	9060	0
503	20231226	114500	213280380	9060	9060	9060	9060	0
504	20231226	114400	213280380	9060	9060	9060	9060	0
505	20231226	114300	213280380	9060	9060	9060	9060	0
506	20231226	114200	213280380	9060	9060	9060	9060	1
507	20231226	114100	213271320	9060	9060	9060	9060	0
508	20231226	114000	213271320	9060	9060	9060	9060	455
509	20231226	113900	209149020	9060	9060	9060	9060	0
510	20231226	113800	209149020	9060	9060	9060	9060	0
511	20231226	113700	209149020	9060	9060	9060	9060	0
512	20231226	113600	209149020	9060	9060	9060	9060	0
513	20231226	113500	209149020	9060	9060	9060	9060	1
514	20231226	113400	209139960	9050	9050	9050	9050	0
515	20231226	113300	209139960	9050	9050	9050	9050	0
516	20231226	113200	209139960	9050	9050	9050	9050	0
517	20231226	113100	209139960	9050	9050	9050	9050	0
518	20231226	113000	209139960	9050	9050	9050	9050	0
519	20231226	112900	209139960	9050	9050	9050	9050	0
520	20231226	112800	209139960	9050	9050	9050	9050	0
521	20231226	112700	209139960	9050	9050	9050	9050	10
522	20231226	112600	209049460	9050	9050	9050	9050	0
523	20231226	112500	209049460	9050	9050	9050	9050	0
524	20231226	112400	209049460	9050	9050	9050	9050	0
525	20231226	112300	209049460	9050	9050	9050	9050	1
526	20231226	112200	209040410	9060	9060	9060	9060	0
527	20231226	112100	209040410	9060	9060	9060	9060	0
528	20231226	112000	209040410	9060	9060	9060	9060	45
529	20231226	111900	208632710	9050	9050	9050	9050	425
530	20231226	111800	204786460	9050	9050	9050	9050	17
531	20231226	111700	204632610	9050	9050	9050	9050	200
532	20231226	111600	202822610	9040	9040	9040	9040	0
533	20231226	111500	202822610	9040	9040	9040	9040	0
534	20231226	111400	202822610	9040	9040	9040	9040	0
535	20231226	111300	202822610	9040	9040	9040	9040	11
536	20231226	111200	202723170	9040	9040	9040	9040	5
537	20231226	111100	202677970	9040	9040	9040	9040	0
538	20231226	111000	202677970	9040	9040	9040	9040	0
539	20231226	110900	202677970	9040	9040	9040	9040	271
540	20231226	110800	200228130	9050	9050	9050	9050	0
541	20231226	110700	200228130	9050	9050	9050	9050	0
542	20231226	110600	200228130	9050	9050	9050	9050	5
543	20231226	110500	200182880	9050	9050	9050	9050	561
544	20231226	110400	195105830	9050	9050	9050	9050	0
545	20231226	110300	195105830	9050	9050	9050	9050	5
546	20231226	110200	195060580	9040	9040	9040	9040	0
547	20231226	110100	195060580	9040	9040	9040	9040	0
548	20231226	110000	195060580	9040	9040	9040	9040	0
549	20231226	105900	195060580	9040	9040	9040	9040	10
550	20231226	105800	194970180	9050	9050	9050	9050	30
551	20231226	105700	194698680	9050	9050	9050	9050	0
552	20231226	105600	194698680	9050	9050	9050	9050	0
553	20231226	105500	194698680	9050	9050	9050	9050	0
554	20231226	105400	194698680	9050	9050	9050	9050	1
555	20231226	105300	194689630	9040	9040	9040	9040	0
556	20231226	105200	194689630	9040	9040	9040	9040	11
557	20231226	105100	194590190	9050	9050	9050	9050	1
558	20231226	105000	194581140	9010	9010	9010	9010	0
559	20231226	104900	194581140	9010	9010	9010	9010	0
560	20231226	104800	194581140	9010	9010	9010	9010	0
561	20231226	104700	194581140	9010	9010	9010	9010	0
562	20231226	104600	194581140	9010	9010	9010	9010	0
563	20231226	104500	194581140	9010	9020	9020	9010	330
564	20231226	104400	191607190	9020	9020	9020	9020	54
565	20231226	104300	191120110	9020	9020	9020	9020	204
566	20231226	104200	189280030	9020	9020	9020	9020	0
567	20231226	104100	189280030	9020	9020	9020	9020	107
568	20231226	104000	188314890	9010	9020	9020	9010	51
569	20231226	103900	187854880	9020	9020	9020	9020	1
570	20231226	103800	187845860	9020	9020	9020	9020	608
571	20231226	103700	182361700	9020	9020	9020	9020	0
572	20231226	103600	182361700	9020	9030	9030	9020	100
573	20231226	103500	181459200	9020	9020	9020	9020	0
574	20231226	103400	181459200	9020	9020	9020	9020	0
575	20231226	103300	181459200	9020	9020	9020	9020	20
576	20231226	103200	181278800	9010	9010	9010	9010	0
577	20231226	103100	181278800	9010	9010	9010	9010	0
578	20231226	103000	181278800	9010	9010	9010	9010	0
579	20231226	102900	181278800	9010	9070	9070	9010	2701
580	20231226	102800	156925310	9070	9070	9070	9070	1
581	20231226	102700	156916240	9080	9080	9080	9080	0
582	20231226	102600	156916240	9080	9080	9080	9080	0
583	20231226	102500	156916240	9080	9080	9080	9080	0
584	20231226	102400	156916240	9080	9080	9080	9080	0
585	20231226	102300	156916240	9080	9080	9080	9080	1
586	20231226	102200	156907160	9080	9050	9080	9050	144
587	20231226	102100	155603910	9050	9050	9050	9050	548
588	20231226	102000	150644510	9050	9050	9050	9050	462
589	20231226	101900	146463410	9030	9030	9030	9030	0
590	20231226	101800	146463410	9030	9030	9030	9030	0
591	20231226	101700	146463410	9030	9030	9030	9030	0
592	20231226	101600	146463410	9030	9040	9040	9030	1358
593	20231226	101500	134194410	9050	9050	9050	9050	492
594	20231226	101400	129741810	9050	9060	9060	9050	459
595	20231226	101300	125584070	9060	9070	9070	9060	483
596	20231226	101200	121208020	9070	9070	9070	9070	5
597	20231226	101100	121162670	9060	9060	9060	9060	0
598	20231226	101000	121162670	9060	9060	9060	9060	0
599	20231226	100900	121162670	9060	9060	9060	9060	0
600	20231226	100800	121162670	9060	9080	9080	9060	66
601	20231226	100700	120564390	9080	9080	9080	9080	0
602	20231226	100600	120564390	9080	9080	9080	9080	9
603	20231226	100500	120482670	9080	9080	9080	9080	1
604	20231226	100400	120473590	9070	9070	9070	9070	0
605	20231226	100300	120473590	9070	9070	9070	9070	70
606	20231226	100200	119838690	9070	9070	9070	9070	0
607	20231226	100100	119838690	9070	9060	9070	9060	2
608	20231226	100000	119820560	9060	9060	9060	9060	0
609	20231226	095900	119820560	9060	9060	9060	9060	500
610	20231226	095800	115290560	9060	9060	9060	9060	387
611	20231226	095700	111784340	9070	9070	9070	9070	100
612	20231226	095600	110877340	9070	9070	9070	9070	299
613	20231226	095500	108165410	9070	9070	9070	9070	0
614	20231226	095400	108165410	9070	9070	9070	9070	0
615	20231226	095300	108165410	9070	9070	9070	9070	40
616	20231226	095200	107802610	9070	9070	9070	9070	0
617	20231226	095100	107802610	9070	9070	9070	9070	200
618	20231226	095000	105988610	9070	9070	9070	9070	43
619	20231226	094900	105598600	9060	9060	9060	9060	0
620	20231226	094800	105598600	9060	9060	9060	9060	202
621	20231226	094700	103768480	9060	9060	9060	9060	0
622	20231226	094600	103768480	9060	9060	9060	9060	6
623	20231226	094500	103714120	9050	9070	9090	9050	680
624	20231226	094400	97556140	9070	9050	9070	9050	32
625	20231226	094300	97266430	9070	9070	9070	9070	6
626	20231226	094200	97212010	9080	9080	9080	9080	0
627	20231226	094100	97212010	9080	9050	9080	9050	36
628	20231226	094000	96886180	9050	9060	9060	9050	610
629	20231226	093900	91365580	9060	9060	9060	9060	20
630	20231226	093800	91184380	9070	9070	9070	9070	10
631	20231226	093700	91093680	9080	9080	9080	9080	5
632	20231226	093600	91048280	9070	9070	9070	9070	0
633	20231226	093500	91048280	9070	9070	9070	9070	0
634	20231226	093400	91048280	9070	9090	9090	9070	80
635	20231226	093300	90322640	9070	9070	9070	9070	0
636	20231226	093200	90322640	9070	9070	9070	9070	70
637	20231226	093100	89687740	9060	9060	9060	9060	0
638	20231226	093000	89687740	9060	9060	9060	9060	1
639	20231226	092900	89678680	9050	9060	9070	9050	319
640	20231226	092800	86791450	9040	9040	9040	9040	0
641	20231226	092700	86791450	9040	9050	9050	9040	101
642	20231226	092600	85878390	9050	9050	9050	9050	93
643	20231226	092500	85036740	9050	9050	9050	9050	10
644	20231226	092400	84946240	9040	9040	9040	9040	0
645	20231226	092300	84946240	9040	9040	9040	9040	0
646	20231226	092200	84946240	9040	9040	9040	9040	0
647	20231226	092100	84946240	9040	9060	9060	9040	1114
648	20231226	092000	74867060	9060	9070	9070	9060	1611
649	20231226	091900	60262680	9090	9090	9090	9090	6
650	20231226	091800	60208140	9070	9070	9070	9070	0
651	20231226	091700	60208140	9070	9070	9070	9070	10
652	20231226	091600	60117440	9070	9070	9070	9070	0
653	20231226	091500	60117440	9070	9070	9070	9070	133
654	20231226	091400	58911130	9070	9070	9070	9070	300
655	20231226	091300	56190130	9060	9070	9070	9060	101
656	20231226	091200	55275000	9060	9060	9060	9060	0
657	20231226	091100	55275000	9060	9070	9070	9060	125
658	20231226	091000	54142460	9060	9060	9060	9060	121
659	20231226	090900	53046200	9080	9080	9080	9080	0
660	20231226	090800	53046200	9080	9080	9080	9080	505
661	20231226	090700	48460800	9060	9060	9060	9060	2
662	20231226	090600	48442680	9050	9050	9050	9050	39
663	20231226	090500	48089730	9050	9060	9060	9050	711
664	20231226	090400	41652460	9070	9080	9080	9070	1457
665	20231226	090300	28430360	9090	9100	9100	9090	402
666	20231226	090200	24776170	9100	9100	9110	9100	1296
667	20231226	090100	12982270	9080	9080	9080	9080	0
668	20231226	090000	12982270	9080	9120	9120	9080	1428