KissMeData/000480/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	183100	345630190	6670	6670	6670	6670	3915
3	20231226	183000	345630190	6670	6670	6670	6670	0
4	20231226	182900	345630190	6670	6670	6670	6670	0
5	20231226	182800	345630190	6670	6670	6670	6670	0
6	20231226	182700	345630190	6670	6670	6670	6670	0
7	20231226	182600	345630190	6670	6670	6670	6670	0
8	20231226	182500	345630190	6670	6670	6670	6670	0
9	20231226	182400	345630190	6670	6670	6670	6670	0
10	20231226	182300	345630190	6670	6670	6670	6670	0
11	20231226	182200	345630190	6670	6670	6670	6670	0
12	20231226	182100	345630190	6670	6670	6670	6670	0
13	20231226	182000	345630190	6670	6670	6670	6670	0
14	20231226	181900	345630190	6670	6670	6670	6670	0
15	20231226	181800	345630190	6670	6670	6670	6670	0
16	20231226	181700	345630190	6670	6670	6670	6670	0
17	20231226	181600	345630190	6670	6670	6670	6670	0
18	20231226	181500	345630190	6670	6670	6670	6670	0
19	20231226	181400	345630190	6670	6670	6670	6670	0
20	20231226	181300	345630190	6670	6670	6670	6670	0
21	20231226	181200	345630190	6670	6670	6670	6670	0
22	20231226	181100	345630190	6670	6670	6670	6670	0
23	20231226	181000	345630190	6670	6670	6670	6670	0
24	20231226	180900	345630190	6670	6670	6670	6670	0
25	20231226	180800	345630190	6670	6670	6670	6670	0
26	20231226	180700	345630190	6670	6670	6670	6670	0
27	20231226	180600	345630190	6670	6670	6670	6670	0
28	20231226	180500	345630190	6670	6670	6670	6670	0
29	20231226	180400	345630190	6670	6670	6670	6670	0
30	20231226	180300	345630190	6670	6670	6670	6670	0
31	20231226	180200	345630190	6670	6670	6670	6670	0
32	20231226	180100	345630190	6670	6670	6670	6670	3915
33	20231226	180000	345630190	6670	6670	6670	6670	0
34	20231226	175900	345630190	6670	6670	6670	6670	0
35	20231226	175800	345630190	6670	6670	6670	6670	0
36	20231226	175700	345630190	6670	6670	6670	6670	0
37	20231226	175600	345630190	6670	6670	6670	6670	0
38	20231226	175500	345630190	6670	6670	6670	6670	0
39	20231226	175400	345630190	6670	6670	6670	6670	0
40	20231226	175300	345630190	6670	6670	6670	6670	0
41	20231226	175200	345630190	6670	6670	6670	6670	0
42	20231226	175100	345630190	6670	6670	6670	6670	0
43	20231226	175000	345630190	6670	6670	6670	6670	0
44	20231226	174900	345630190	6670	6670	6670	6670	0
45	20231226	174800	345630190	6670	6670	6670	6670	0
46	20231226	174700	345630190	6670	6670	6670	6670	0
47	20231226	174600	345630190	6670	6670	6670	6670	0
48	20231226	174500	345630190	6670	6670	6670	6670	0
49	20231226	174400	345630190	6670	6670	6670	6670	0
50	20231226	174300	345630190	6670	6670	6670	6670	0
51	20231226	174200	345630190	6670	6670	6670	6670	0
52	20231226	174100	345630190	6670	6670	6670	6670	0
53	20231226	174000	345630190	6670	6670	6670	6670	0
54	20231226	173900	345630190	6670	6670	6670	6670	0
55	20231226	173800	345630190	6670	6670	6670	6670	0
56	20231226	173700	345630190	6670	6670	6670	6670	0
57	20231226	173600	345630190	6670	6670	6670	6670	0
58	20231226	173500	345630190	6670	6670	6670	6670	0
59	20231226	173400	345630190	6670	6670	6670	6670	0
60	20231226	173300	345630190	6670	6670	6670	6670	0
61	20231226	173200	345630190	6670	6670	6670	6670	0
62	20231226	173100	345630190	6670	6670	6670	6670	3915
63	20231226	173000	345630190	6670	6670	6670	6670	0
64	20231226	172900	345630190	6670	6670	6670	6670	0
65	20231226	172800	345630190	6670	6670	6670	6670	0
66	20231226	172700	345630190	6670	6670	6670	6670	0
67	20231226	172600	345630190	6670	6670	6670	6670	0
68	20231226	172500	345630190	6670	6670	6670	6670	0
69	20231226	172400	345630190	6670	6670	6670	6670	0
70	20231226	172300	345630190	6670	6670	6670	6670	0
71	20231226	172200	345630190	6670	6670	6670	6670	0
72	20231226	172100	345630190	6670	6670	6670	6670	0
73	20231226	172000	345630190	6670	6670	6670	6670	0
74	20231226	171900	345630190	6670	6670	6670	6670	0
75	20231226	171800	345630190	6670	6670	6670	6670	0
76	20231226	171700	345630190	6670	6670	6670	6670	0
77	20231226	171600	345630190	6670	6670	6670	6670	0
78	20231226	171500	345630190	6670	6670	6670	6670	0
79	20231226	171400	345630190	6670	6670	6670	6670	0
80	20231226	171300	345630190	6670	6670	6670	6670	0
81	20231226	171200	345630190	6670	6670	6670	6670	0
82	20231226	171100	345630190	6670	6670	6670	6670	0
83	20231226	171000	345630190	6670	6670	6670	6670	0
84	20231226	170900	345630190	6670	6670	6670	6670	0
85	20231226	170800	345630190	6670	6670	6670	6670	0
86	20231226	170700	345630190	6670	6670	6670	6670	0
87	20231226	170600	345630190	6670	6670	6670	6670	0
88	20231226	170500	345630190	6670	6670	6670	6670	0
89	20231226	170400	345630190	6670	6670	6670	6670	0
90	20231226	170300	345630190	6670	6670	6670	6670	0
91	20231226	170200	345630190	6670	6670	6670	6670	0
92	20231226	170100	345630190	6670	6670	6670	6670	3915
93	20231226	170000	345630190	6670	6670	6670	6670	0
94	20231226	165900	345630190	6670	6670	6670	6670	0
95	20231226	165800	345630190	6670	6670	6670	6670	0
96	20231226	165700	345630190	6670	6670	6670	6670	0
97	20231226	165600	345630190	6670	6670	6670	6670	0
98	20231226	165500	345630190	6670	6670	6670	6670	0
99	20231226	165400	345630190	6670	6670	6670	6670	0
100	20231226	165300	345630190	6670	6670	6670	6670	0
101	20231226	165200	345630190	6670	6670	6670	6670	0
102	20231226	165100	345630190	6670	6670	6670	6670	0
103	20231226	165000	345630190	6670	6670	6670	6670	0
104	20231226	164900	345630190	6670	6670	6670	6670	0
105	20231226	164800	345630190	6670	6670	6670	6670	0
106	20231226	164700	345630190	6670	6670	6670	6670	0
107	20231226	164600	345630190	6670	6670	6670	6670	0
108	20231226	164500	345630190	6670	6670	6670	6670	0
109	20231226	164400	345630190	6670	6670	6670	6670	0
110	20231226	164300	345630190	6670	6670	6670	6670	0
111	20231226	164200	345630190	6670	6670	6670	6670	0
112	20231226	164100	345630190	6670	6670	6670	6670	0
113	20231226	164000	345630190	6670	6670	6670	6670	0
114	20231226	163900	345630190	6670	6670	6670	6670	0
115	20231226	163800	345630190	6670	6670	6670	6670	0
116	20231226	163700	345630190	6670	6670	6670	6670	0
117	20231226	163600	345630190	6670	6670	6670	6670	0
118	20231226	163500	345630190	6670	6670	6670	6670	0
119	20231226	163400	345630190	6670	6670	6670	6670	0
120	20231226	163300	345630190	6670	6670	6670	6670	0
121	20231226	163200	345630190	6670	6670	6670	6670	0
122	20231226	163100	345630190	6670	6670	6670	6670	3915
123	20231226	163000	345630190	6670	6670	6670	6670	0
124	20231226	162900	345630190	6670	6670	6670	6670	0
125	20231226	162800	345630190	6670	6670	6670	6670	0
126	20231226	162700	345630190	6670	6670	6670	6670	0
127	20231226	162600	345630190	6670	6670	6670	6670	0
128	20231226	162500	345630190	6670	6670	6670	6670	0
129	20231226	162400	345630190	6670	6670	6670	6670	0
130	20231226	162300	345630190	6670	6670	6670	6670	0
131	20231226	162200	345630190	6670	6670	6670	6670	0
132	20231226	162100	345630190	6670	6670	6670	6670	0
133	20231226	162000	345630190	6670	6670	6670	6670	0
134	20231226	161900	345630190	6670	6670	6670	6670	0
135	20231226	161800	345630190	6670	6670	6670	6670	0
136	20231226	161700	345630190	6670	6670	6670	6670	0
137	20231226	161600	345630190	6670	6670	6670	6670	0
138	20231226	161500	345630190	6670	6670	6670	6670	0
139	20231226	161400	345630190	6670	6670	6670	6670	0
140	20231226	161300	345630190	6670	6670	6670	6670	0
141	20231226	161200	345630190	6670	6670	6670	6670	0
142	20231226	161100	345630190	6670	6670	6670	6670	0
143	20231226	161000	345630190	6670	6670	6670	6670	0
144	20231226	160900	345630190	6670	6670	6670	6670	0
145	20231226	160800	345630190	6670	6670	6670	6670	0
146	20231226	160700	345630190	6670	6670	6670	6670	0
147	20231226	160600	345630190	6670	6670	6670	6670	0
148	20231226	160500	345630190	6670	6670	6670	6670	0
149	20231226	160400	345630190	6670	6670	6670	6670	0
150	20231226	160300	345630190	6670	6670	6670	6670	0
151	20231226	160200	345630190	6670	6670	6670	6670	0
152	20231226	160100	345630190	6670	6670	6670	6670	3915
153	20231226	160000	345630190	6670	6670	6670	6670	0
154	20231226	155900	345630190	6670	6670	6670	6670	0
155	20231226	155800	345630190	6670	6670	6670	6670	0
156	20231226	155700	345630190	6670	6670	6670	6670	0
157	20231226	155600	345630190	6670	6670	6670	6670	0
158	20231226	155500	345630190	6670	6670	6670	6670	0
159	20231226	155400	345630190	6670	6670	6670	6670	0
160	20231226	155300	345630190	6670	6670	6670	6670	0
161	20231226	155200	345630190	6670	6670	6670	6670	0
162	20231226	155100	345630190	6670	6670	6670	6670	0
163	20231226	155000	345630190	6670	6670	6670	6670	0
164	20231226	154900	345630190	6670	6670	6670	6670	0
165	20231226	154800	345630190	6670	6670	6670	6670	0
166	20231226	154700	345630190	6670	6670	6670	6670	0
167	20231226	154600	345630190	6670	6670	6670	6670	0
168	20231226	154500	345630190	6670	6670	6670	6670	0
169	20231226	154400	345630190	6670	6670	6670	6670	0
170	20231226	154300	345630190	6670	6670	6670	6670	0
171	20231226	154200	345630190	6670	6670	6670	6670	0
172	20231226	154100	345630190	6670	6670	6670	6670	0
173	20231226	154000	345630190	6670	6670	6670	6670	0
174	20231226	153900	345630190	6670	6670	6670	6670	0
175	20231226	153800	345630190	6670	6670	6670	6670	0
176	20231226	153700	345630190	6670	6670	6670	6670	0
177	20231226	153600	345630190	6670	6670	6670	6670	0
178	20231226	153500	345630190	6670	6670	6670	6670	0
179	20231226	153400	345630190	6670	6670	6670	6670	0
180	20231226	153300	345630190	6670	6670	6670	6670	0
181	20231226	153200	345630190	6670	6670	6670	6670	0
182	20231226	153100	345630190	6670	6670	6670	6670	3915
183	20231226	153000	345630190	6670	6670	6670	6670	3915
184	20231226	152900	319517140	6660	6660	6660	6660	0
185	20231226	152800	319517140	6660	6660	6660	6660	0
186	20231226	152700	319517140	6660	6660	6660	6660	0
187	20231226	152600	319517140	6660	6660	6660	6660	0
188	20231226	152500	319517140	6660	6660	6660	6660	0
189	20231226	152400	319517140	6660	6660	6660	6660	0
190	20231226	152300	319517140	6660	6660	6660	6660	0
191	20231226	152200	319517140	6660	6660	6660	6660	0
192	20231226	152100	319517140	6660	6660	6660	6660	0
193	20231226	152000	319517140	6660	6660	6660	6660	0
194	20231226	151900	319517140	6660	6650	6660	6650	22
195	20231226	151800	319370740	6650	6650	6650	6650	1002
196	20231226	151700	312707440	6640	6640	6640	6640	288
197	20231226	151600	310795120	6650	6650	6650	6650	10
198	20231226	151500	310728620	6630	6630	6650	6630	13
199	20231226	151400	310642390	6630	6630	6630	6630	4
200	20231226	151300	310615870	6650	6640	6650	6630	211
201	20231226	151200	309215110	6640	6640	6640	6640	9
202	20231226	151100	309155350	6640	6640	6640	6640	1
203	20231226	151000	309148710	6620	6620	6620	6620	34
204	20231226	150900	308923630	6630	6630	6630	6630	9
205	20231226	150800	308863960	6630	6630	6630	6630	0
206	20231226	150700	308863960	6630	6630	6630	6630	1
207	20231226	150600	308857330	6640	6640	6640	6640	0
208	20231226	150500	308857330	6640	6640	6640	6640	9
209	20231226	150400	308797570	6640	6640	6640	6640	10
210	20231226	150300	308731170	6640	6640	6640	6640	0
211	20231226	150200	308731170	6640	6630	6640	6630	19
212	20231226	150100	308605180	6630	6620	6630	6620	28
213	20231226	150000	308419680	6620	6620	6620	6620	1
214	20231226	145900	308413060	6640	6620	6640	6620	3
215	20231226	145800	308393160	6640	6640	6640	6640	1
216	20231226	145700	308386520	6640	6640	6640	6640	0
217	20231226	145600	308386520	6640	6640	6640	6640	500
218	20231226	145500	305066520	6610	6640	6640	6610	1564
219	20231226	145400	294710030	6630	6630	6630	6630	319
220	20231226	145300	292595060	6640	6640	6640	6640	0
221	20231226	145200	292595060	6640	6640	6640	6640	0
222	20231226	145100	292595060	6640	6640	6640	6640	9
223	20231226	145000	292535300	6640	6640	6640	6640	1
224	20231226	144900	292528660	6640	6640	6640	6640	0
225	20231226	144800	292528660	6640	6640	6640	6640	9
226	20231226	144700	292468900	6640	6640	6640	6640	0
227	20231226	144600	292468900	6640	6640	6640	6640	100
228	20231226	144500	291804900	6640	6640	6640	6640	0
229	20231226	144400	291804900	6640	6640	6640	6640	40
230	20231226	144300	291539300	6630	6630	6630	6630	92
231	20231226	144200	290929340	6630	6630	6630	6630	0
232	20231226	144100	290929340	6630	6630	6630	6630	109
233	20231226	144000	290206670	6630	6630	6630	6630	100
234	20231226	143900	289543670	6630	6630	6630	6630	209
235	20231226	143800	288158000	6630	6630	6630	6630	300
236	20231226	143700	286169000	6640	6630	6640	6630	10
237	20231226	143600	286102610	6630	6630	6630	6630	1
238	20231226	143500	286095980	6640	6640	6640	6640	429
239	20231226	143400	283247420	6650	6650	6650	6650	9
240	20231226	143300	283187570	6640	6640	6640	6640	50
241	20231226	143200	282855570	6650	6650	6650	6650	197
242	20231226	143100	281545520	6660	6660	6660	6660	0
243	20231226	143000	281545520	6660	6670	6670	6660	63
244	20231226	142900	281125440	6670	6670	6670	6670	1
245	20231226	142800	281118770	6650	6660	6660	6650	590
246	20231226	142700	277193620	6670	6660	6670	6660	370
247	20231226	142600	274728870	6660	6660	6660	6660	300
248	20231226	142500	272730870	6660	6660	6660	6660	0
249	20231226	142400	272730870	6660	6650	6660	6640	539
250	20231226	142300	269144520	6650	6650	6650	6650	0
251	20231226	142200	269144520	6650	6650	6650	6650	0
252	20231226	142100	269144520	6650	6640	6650	6640	1102
253	20231226	142000	261821140	6640	6640	6640	6640	9
254	20231226	141900	261761380	6630	6630	6630	6630	0
255	20231226	141800	261761380	6630	6630	6630	6630	0
256	20231226	141700	261761380	6630	6630	6630	6630	2
257	20231226	141600	261748120	6640	6630	6640	6630	39
258	20231226	141500	261489260	6630	6630	6630	6630	0
259	20231226	141400	261489260	6630	6630	6630	6630	0
260	20231226	141300	261489260	6630	6630	6630	6630	100
261	20231226	141200	260826260	6620	6620	6620	6620	5
262	20231226	141100	260793160	6620	6620	6620	6620	20
263	20231226	141000	260660760	6620	6620	6620	6620	90
264	20231226	140900	260064960	6630	6630	6630	6630	160
265	20231226	140800	259004160	6630	6630	6630	6630	0
266	20231226	140700	259004160	6630	6630	6630	6630	306
267	20231226	140600	256975380	6630	6630	6630	6630	9
268	20231226	140500	256915710	6630	6630	6630	6630	0
269	20231226	140400	256915710	6630	6630	6630	6630	0
270	20231226	140300	256915710	6630	6620	6630	6620	750
271	20231226	140200	251943710	6620	6610	6620	6610	16
272	20231226	140100	251837860	6620	6620	6620	6620	100
273	20231226	140000	251175860	6620	6620	6620	6620	0
274	20231226	135900	251175860	6620	6620	6620	6620	19
275	20231226	135800	251050080	6630	6630	6630	6630	0
276	20231226	135700	251050080	6630	6630	6630	6630	0
277	20231226	135600	251050080	6630	6630	6630	6630	3
278	20231226	135500	251030190	6610	6610	6610	6610	0
279	20231226	135400	251030190	6610	6610	6610	6610	0
280	20231226	135300	251030190	6610	6600	6610	6600	356
281	20231226	135200	248680020	6600	6600	6600	6600	147
282	20231226	135100	247709820	6600	6600	6600	6600	0
283	20231226	135000	247709820	6600	6590	6600	6590	3
284	20231226	134900	247690040	6600	6600	6600	6600	15
285	20231226	134800	247591040	6600	6600	6600	6600	9
286	20231226	134700	247531640	6600	6600	6600	6600	10
287	20231226	134600	247465640	6590	6590	6590	6590	0
288	20231226	134500	247465640	6590	6590	6590	6590	0
289	20231226	134400	247465640	6590	6590	6590	6590	0
290	20231226	134300	247465640	6590	6600	6600	6590	700
291	20231226	134200	242852550	6620	6620	6620	6620	0
292	20231226	134100	242852550	6620	6620	6620	6620	0
293	20231226	134000	242852550	6620	6610	6620	6610	190
294	20231226	133900	241595590	6610	6610	6610	6610	0
295	20231226	133800	241595590	6610	6610	6610	6610	2
296	20231226	133700	241582370	6590	6600	6600	6590	20
297	20231226	133600	241450550	6610	6610	6610	6610	0
298	20231226	133500	241450550	6610	6610	6610	6610	9
299	20231226	133400	241391060	6600	6600	6600	6600	0
300	20231226	133300	241391060	6600	6600	6600	6600	0
301	20231226	133200	241391060	6600	6600	6600	6600	12
302	20231226	133100	241311860	6600	6600	6600	6600	0
303	20231226	133000	241311860	6600	6600	6600	6600	10
304	20231226	132900	241245860	6610	6610	6610	6610	0
305	20231226	132800	241245860	6610	6610	6610	6610	1
306	20231226	132700	241239250	6590	6590	6590	6590	0
307	20231226	132600	241239250	6590	6600	6600	6590	30
308	20231226	132500	241041340	6600	6610	6610	6600	11
309	20231226	132400	240968640	6620	6620	6620	6620	9
310	20231226	132300	240909060	6620	6620	6620	6620	0
311	20231226	132200	240909060	6620	6620	6620	6620	0
312	20231226	132100	240909060	6620	6620	6620	6620	0
313	20231226	132000	240909060	6620	6620	6620	6620	0
314	20231226	131900	240909060	6620	6630	6630	6620	61
315	20231226	131800	240504810	6620	6620	6620	6620	32
316	20231226	131700	240292970	6620	6620	6620	6620	9
317	20231226	131600	240233390	6620	6620	6620	6620	0
318	20231226	131500	240233390	6620	6620	6620	6620	0
319	20231226	131400	240233390	6620	6620	6620	6620	10
320	20231226	131300	240167190	6630	6630	6630	6630	0
321	20231226	131200	240167190	6630	6630	6630	6630	0
322	20231226	131100	240167190	6630	6630	6630	6630	0
323	20231226	131000	240167190	6630	6630	6630	6630	0
324	20231226	130900	240167190	6630	6630	6630	6630	0
325	20231226	130800	240167190	6630	6630	6630	6630	0
326	20231226	130700	240167190	6630	6630	6630	6630	0
327	20231226	130600	240167190	6630	6630	6630	6630	0
328	20231226	130500	240167190	6630	6630	6630	6630	0
329	20231226	130400	240167190	6630	6620	6630	6620	159
330	20231226	130300	239113860	6580	6610	6610	6570	652
331	20231226	130200	234824970	6610	6610	6610	6610	0
332	20231226	130100	234824970	6610	6610	6610	6610	0
333	20231226	130000	234824970	6610	6610	6610	6610	0
334	20231226	125900	234824970	6610	6610	6610	6610	0
335	20231226	125800	234824970	6610	6610	6610	6610	0
336	20231226	125700	234824970	6610	6610	6610	6610	0
337	20231226	125600	234824970	6610	6610	6610	6610	9
338	20231226	125500	234765480	6620	6620	6620	6620	0
339	20231226	125400	234765480	6620	6620	6620	6620	0
340	20231226	125300	234765480	6620	6630	6630	6580	2019
341	20231226	125200	221473020	6630	6630	6630	6630	10
342	20231226	125100	221406720	6630	6630	6630	6630	0
343	20231226	125000	221406720	6630	6630	6630	6630	0
344	20231226	124900	221406720	6630	6630	6630	6630	9
345	20231226	124800	221347050	6630	6630	6630	6630	0
346	20231226	124700	221347050	6630	6630	6630	6630	0
347	20231226	124600	221347050	6630	6630	6630	6630	27
348	20231226	124500	221168040	6620	6620	6620	6620	0
349	20231226	124400	221168040	6620	6620	6620	6620	0
350	20231226	124300	221168040	6620	6620	6620	6620	5
351	20231226	124200	221134940	6630	6630	6630	6630	0
352	20231226	124100	221134940	6630	6630	6630	6630	2
353	20231226	124000	221121680	6590	6630	6630	6590	1500
354	20231226	123900	211225280	6640	6640	6640	6640	9
355	20231226	123800	211165520	6630	6630	6630	6630	0
356	20231226	123700	211165520	6630	6630	6630	6630	200
357	20231226	123600	209839520	6630	6630	6630	6620	9
358	20231226	123500	209779900	6620	6620	6620	6620	105
359	20231226	123400	209084800	6620	6620	6620	6620	111
360	20231226	123300	208349980	6630	6630	6630	6630	0
361	20231226	123200	208349980	6630	6630	6630	6630	19
362	20231226	123100	208224010	6630	6630	6630	6630	0
363	20231226	123000	208224010	6630	6630	6630	6630	0
364	20231226	122900	208224010	6630	6630	6630	6630	0
365	20231226	122800	208224010	6630	6630	6630	6630	0
366	20231226	122700	208224010	6630	6630	6630	6630	0
367	20231226	122600	208224010	6630	6630	6630	6630	0
368	20231226	122500	208224010	6630	6630	6630	6630	18
369	20231226	122400	208104670	6640	6640	6640	6640	0
370	20231226	122300	208104670	6640	6640	6640	6640	17
371	20231226	122200	207991790	6640	6640	6640	6640	0
372	20231226	122100	207991790	6640	6640	6640	6640	24
373	20231226	122000	207832430	6640	6640	6640	6640	0
374	20231226	121900	207832430	6640	6640	6640	6640	0
375	20231226	121800	207832430	6640	6640	6640	6640	30
376	20231226	121700	207633230	6630	6630	6630	6630	0
377	20231226	121600	207633230	6630	6630	6630	6630	23
378	20231226	121500	207480740	6650	6650	6650	6650	2
379	20231226	121400	207467440	6640	6630	6640	6630	19
380	20231226	121300	207341350	6660	6660	6660	6660	0
381	20231226	121200	207341350	6660	6660	6660	6660	0
382	20231226	121100	207341350	6660	6640	6660	6640	11
383	20231226	121000	207268270	6640	6660	6660	6640	73
384	20231226	120900	206782270	6660	6660	6660	6660	0
385	20231226	120800	206782270	6660	6660	6660	6660	0
386	20231226	120700	206782270	6660	6620	6660	6620	2806
387	20231226	120600	188098850	6610	6610	6610	6610	0
388	20231226	120500	188098850	6610	6610	6610	6610	189
389	20231226	120400	186849560	6610	6610	6610	6610	9
390	20231226	120300	186790070	6610	6610	6610	6610	0
391	20231226	120200	186790070	6610	6610	6610	6610	539
392	20231226	120100	183227280	6620	6620	6620	6620	10
393	20231226	120000	183161080	6620	6620	6620	6620	0
394	20231226	115900	183161080	6620	6620	6620	6620	119
395	20231226	115800	182373300	6630	6630	6630	6630	0
396	20231226	115700	182373300	6630	6630	6630	6630	9
397	20231226	115600	182313630	6630	6630	6630	6630	0
398	20231226	115500	182313630	6630	6630	6630	6630	0
399	20231226	115400	182313630	6630	6630	6630	6630	0
400	20231226	115300	182313630	6630	6630	6630	6630	8
401	20231226	115200	182260590	6640	6640	6640	6640	0
402	20231226	115100	182260590	6640	6630	6640	6630	4
403	20231226	115000	182234060	6620	6640	6640	6620	4
404	20231226	114900	182207560	6610	6610	6610	6610	80
405	20231226	114800	181678760	6640	6640	6640	6640	1
406	20231226	114700	181672120	6600	6600	6600	6600	0
407	20231226	114600	181672120	6600	6620	6620	6600	2377
408	20231226	114500	165966280	6640	6640	6640	6640	18
409	20231226	114400	165846760	6660	6660	6660	6660	0
410	20231226	114300	165846760	6660	6660	6660	6660	2
411	20231226	114200	165833440	6660	6660	6660	6660	0
412	20231226	114100	165833440	6660	6660	6660	6660	0
413	20231226	114000	165833440	6660	6660	6660	6660	0
414	20231226	113900	165833440	6660	6660	6660	6660	419
415	20231226	113800	163042900	6660	6630	6660	6630	578
416	20231226	113700	159198720	6620	6630	6630	6620	115
417	20231226	113600	158437200	6630	6640	6640	6630	376
418	20231226	113500	155943160	6650	6650	6650	6650	48
419	20231226	113400	155623960	6650	6650	6650	6650	0
420	20231226	113300	155623960	6650	6650	6650	6650	115
421	20231226	113200	154859210	6650	6650	6650	6650	0
422	20231226	113100	154859210	6650	6650	6650	6650	91
423	20231226	113000	154254060	6650	6650	6650	6650	30
424	20231226	112900	154054560	6650	6650	6650	6650	19
425	20231226	112800	153928210	6650	6650	6650	6650	10
426	20231226	112700	153861710	6650	6650	6650	6650	0
427	20231226	112600	153861710	6650	6650	6650	6650	9
428	20231226	112500	153801860	6650	6650	6650	6650	0
429	20231226	112400	153801860	6650	6650	6650	6650	0
430	20231226	112300	153801860	6650	6650	6650	6650	15
431	20231226	112200	153702110	6650	6650	6650	6650	9
432	20231226	112100	153642260	6650	6650	6650	6650	0
433	20231226	112000	153642260	6650	6650	6650	6650	0
434	20231226	111900	153642260	6650	6650	6650	6640	43
435	20231226	111800	153356450	6650	6650	6650	6650	57
436	20231226	111700	152977400	6650	6650	6650	6650	0
437	20231226	111600	152977400	6650	6650	6650	6650	20
438	20231226	111500	152844400	6660	6650	6660	6650	20
439	20231226	111400	152711300	6650	6660	6660	6650	21
440	20231226	111300	152571540	6660	6660	6660	6660	0
441	20231226	111200	152571540	6660	6650	6660	6650	40
442	20231226	111100	152305450	6650	6650	6650	6650	168
443	20231226	111000	151188250	6660	6660	6660	6660	0
444	20231226	110900	151188250	6660	6660	6660	6660	2
445	20231226	110800	151174930	6660	6670	6670	6660	189
446	20231226	110700	149915800	6670	6670	6670	6670	2
447	20231226	110600	149902460	6660	6660	6660	6660	8
448	20231226	110500	149849180	6660	6660	6660	6660	0
449	20231226	110400	149849180	6660	6660	6660	6660	0
450	20231226	110300	149849180	6660	6660	6660	6660	10
451	20231226	110200	149782580	6670	6670	6670	6670	0
452	20231226	110100	149782580	6670	6660	6670	6660	50
453	20231226	110000	149449090	6660	6660	6660	6660	203
454	20231226	105900	148097110	6660	6650	6660	6650	230
455	20231226	105800	146567440	6650	6660	6660	6650	12
456	20231226	105700	146487530	6660	6660	6660	6660	408
457	20231226	105600	143770250	6650	6650	6650	6650	1
458	20231226	105500	143763600	6650	6650	6650	6650	10
459	20231226	105400	143697100	6650	6650	6650	6650	9
460	20231226	105300	143637250	6650	6650	6650	6650	0
461	20231226	105200	143637250	6650	6650	6650	6650	502
462	20231226	105100	140298950	6650	6640	6650	6640	9
463	20231226	105000	140239120	6650	6650	6650	6650	200
464	20231226	104900	138909120	6640	6640	6640	6640	100
465	20231226	104800	138245120	6650	6640	6650	6640	30
466	20231226	104700	138045710	6640	6660	6660	6640	16
467	20231226	104600	137939350	6630	6640	6650	6630	252
468	20231226	104500	136265550	6650	6650	6650	6650	15
469	20231226	104400	136165800	6650	6650	6650	6650	44
470	20231226	104300	135873200	6650	6650	6650	6640	254
471	20231226	104200	134184140	6640	6640	6640	6640	17
472	20231226	104100	134071260	6660	6660	6660	6660	0
473	20231226	104000	134071260	6660	6640	6660	6640	549
474	20231226	103900	130420440	6640	6630	6640	6630	251
475	20231226	103800	128753810	6640	6620	6640	6620	17
476	20231226	103700	128641040	6630	6630	6630	6630	32
477	20231226	103600	128428880	6640	6620	6640	6620	208
478	20231226	103500	127049900	6630	6630	6630	6620	206
479	20231226	103400	125684170	6630	6630	6630	6630	0
480	20231226	103300	125684170	6630	6630	6630	6630	143
481	20231226	103200	124736080	6640	6630	6640	6630	2
482	20231226	103100	124722810	6630	6630	6640	6630	33
483	20231226	103000	124503860	6640	6650	6650	6640	10
484	20231226	102900	124437450	6650	6640	6650	6640	13
485	20231226	102800	124351100	6650	6650	6650	6650	2
486	20231226	102700	124337800	6650	6650	6650	6650	2
487	20231226	102600	124324500	6650	6650	6650	6650	10
488	20231226	102500	124258000	6650	6650	6650	6650	2
489	20231226	102400	124244700	6650	6650	6650	6650	1
490	20231226	102300	124238050	6650	6650	6650	6650	10
491	20231226	102200	124171550	6650	6650	6650	6650	2
492	20231226	102100	124158250	6660	6660	6660	6660	1
493	20231226	102000	124151590	6660	6660	6660	6660	1
494	20231226	101900	124144930	6660	6660	6660	6650	27
495	20231226	101800	123965310	6660	6660	6660	6660	1
496	20231226	101700	123958650	6660	6660	6660	6640	212
497	20231226	101600	122550730	6660	6650	6660	6650	240
498	20231226	101500	120954340	6650	6650	6650	6650	265
499	20231226	101400	119192090	6640	6640	6650	6640	3101
500	20231226	101300	98572430	6640	6650	6650	6640	275
501	20231226	101200	96746340	6650	6640	6650	6640	244
502	20231226	101100	95126160	6650	6620	6650	6620	607
503	20231226	101000	91095930	6620	6610	6620	6610	536
504	20231226	100900	87549380	6610	6610	6610	6610	11
505	20231226	100800	87476670	6610	6610	6610	6610	1
506	20231226	100700	87470060	6600	6600	6610	6600	131
507	20231226	100600	86605450	6610	6600	6610	6600	80
508	20231226	100500	86077430	6600	6600	6600	6600	201
509	20231226	100400	84750830	6600	6600	6600	6580	202
510	20231226	100300	83420380	6600	6610	6610	6600	161
511	20231226	100200	82357770	6610	6610	6610	6610	11
512	20231226	100100	82285060	6610	6610	6610	6610	153
513	20231226	100000	81273730	6610	6610	6610	6610	1
514	20231226	095900	81267120	6600	6610	6610	6600	70
515	20231226	095800	80805020	6610	6610	6610	6610	2
516	20231226	095700	80791800	6610	6610	6610	6610	1
517	20231226	095600	80785190	6610	6610	6610	6610	1
518	20231226	095500	80778580	6610	6620	6620	6610	11
519	20231226	095400	80705850	6600	6620	6620	6600	201
520	20231226	095300	79379230	6620	6610	6620	6600	3033
521	20231226	095200	59361090	6600	6610	6610	6600	917
522	20231226	095100	53307960	6610	6610	6610	6610	93
523	20231226	095000	52693230	6600	6600	6600	6600	0
524	20231226	094900	52693230	6600	6600	6600	6600	121
525	20231226	094800	51894630	6600	6610	6610	6600	20
526	20231226	094700	51762530	6600	6600	6600	6600	0
527	20231226	094600	51762530	6600	6600	6600	6590	23
528	20231226	094500	51610820	6610	6610	6610	6610	0
529	20231226	094400	51610820	6610	6610	6610	6610	13
530	20231226	094300	51524890	6620	6620	6620	6620	20
531	20231226	094200	51392490	6620	6620	6620	6620	0
532	20231226	094100	51392490	6620	6620	6620	6620	0
533	20231226	094000	51392490	6620	6600	6620	6600	79
534	20231226	093900	50871070	6590	6590	6590	6590	179
535	20231226	093800	49691460	6600	6600	6600	6600	22
536	20231226	093700	49546260	6600	6600	6600	6600	1500
537	20231226	093600	39646260	6620	6590	6620	6590	31
538	20231226	093500	39441940	6630	6630	6630	6630	0
539	20231226	093400	39441940	6630	6630	6630	6630	0
540	20231226	093300	39441940	6630	6630	6630	6630	0
541	20231226	093200	39441940	6630	6630	6630	6630	2
542	20231226	093100	39428680	6600	6620	6620	6600	430
543	20231226	093000	36589450	6620	6630	6630	6620	118
544	20231226	092900	35808110	6630	6640	6640	6630	105
545	20231226	092800	35111910	6640	6640	6640	6640	0
546	20231226	092700	35111910	6640	6640	6640	6640	0
547	20231226	092600	35111910	6640	6640	6640	6640	97
548	20231226	092500	34467830	6640	6630	6640	6630	417
549	20231226	092400	31701120	6620	6620	6620	6620	0
550	20231226	092300	31701120	6620	6620	6620	6620	210
551	20231226	092200	30310920	6620	6620	6620	6620	102
552	20231226	092100	29635680	6620	6620	6620	6620	85
553	20231226	092000	29072980	6620	6610	6620	6610	253
554	20231226	091900	27400140	6590	6590	6590	6590	5
555	20231226	091800	27367190	6590	6590	6590	6590	0
556	20231226	091700	27367190	6590	6570	6590	6570	868
557	20231226	091600	21654830	6570	6570	6570	6570	500
558	20231226	091500	18369830	6590	6590	6590	6580	144
559	20231226	091400	17421780	6600	6600	6600	6600	1
560	20231226	091300	17415180	6580	6580	6580	6580	0
561	20231226	091200	17415180	6580	6580	6580	6580	10
562	20231226	091100	17349380	6580	6580	6580	6580	0
563	20231226	091000	17349380	6580	6580	6580	6580	4
564	20231226	090900	17323060	6620	6630	6630	6620	200
565	20231226	090800	15998060	6620	6570	6620	6570	300
566	20231226	090700	14022060	6560	6590	6590	6560	1036
567	20231226	090600	7214930	6630	6620	6630	6620	363
568	20231226	090500	4811440	6620	6620	6620	6620	102
569	20231226	090400	4136200	6620	6620	6620	6620	100
570	20231226	090300	3474200	6570	6570	6570	6570	1
571	20231226	090200	3467630	6560	6570	6570	6560	59
572	20231226	090100	3080240	6570	6570	6570	6570	0
573	20231226	090000	3080240	6570	6640	6640	6570	466