KissMeData/003200/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	183900	124518350	9100	9100	9100	9100	531
3	20231226	183800	124518350	9100	9100	9100	9100	0
4	20231226	183700	124518350	9100	9100	9100	9100	0
5	20231226	183600	124518350	9100	9100	9100	9100	0
6	20231226	183500	124518350	9100	9100	9100	9100	0
7	20231226	183400	124518350	9100	9100	9100	9100	0
8	20231226	183300	124518350	9100	9100	9100	9100	0
9	20231226	183200	124518350	9100	9100	9100	9100	0
10	20231226	183100	124518350	9100	9100	9100	9100	0
11	20231226	183000	124518350	9100	9100	9100	9100	0
12	20231226	182900	124518350	9100	9100	9100	9100	0
13	20231226	182800	124518350	9100	9100	9100	9100	0
14	20231226	182700	124518350	9100	9100	9100	9100	0
15	20231226	182600	124518350	9100	9100	9100	9100	0
16	20231226	182500	124518350	9100	9100	9100	9100	0
17	20231226	182400	124518350	9100	9100	9100	9100	0
18	20231226	182300	124518350	9100	9100	9100	9100	0
19	20231226	182200	124518350	9100	9100	9100	9100	0
20	20231226	182100	124518350	9100	9100	9100	9100	0
21	20231226	182000	124518350	9100	9100	9100	9100	0
22	20231226	181900	124518350	9100	9100	9100	9100	0
23	20231226	181800	124518350	9100	9100	9100	9100	0
24	20231226	181700	124518350	9100	9100	9100	9100	0
25	20231226	181600	124518350	9100	9100	9100	9100	0
26	20231226	181500	124518350	9100	9100	9100	9100	0
27	20231226	181400	124518350	9100	9100	9100	9100	0
28	20231226	181300	124518350	9100	9100	9100	9100	0
29	20231226	181200	124518350	9100	9100	9100	9100	0
30	20231226	181100	124518350	9100	9100	9100	9100	0
31	20231226	181000	124518350	9100	9100	9100	9100	0
32	20231226	180900	124518350	9100	9100	9100	9100	531
33	20231226	180800	124518350	9100	9100	9100	9100	0
34	20231226	180700	124518350	9100	9100	9100	9100	0
35	20231226	180600	124518350	9100	9100	9100	9100	0
36	20231226	180500	124518350	9100	9100	9100	9100	0
37	20231226	180400	124518350	9100	9100	9100	9100	0
38	20231226	180300	124518350	9100	9100	9100	9100	0
39	20231226	180200	124518350	9100	9100	9100	9100	0
40	20231226	180100	124518350	9100	9100	9100	9100	0
41	20231226	180000	124518350	9100	9100	9100	9100	0
42	20231226	175900	124518350	9100	9100	9100	9100	0
43	20231226	175800	124518350	9100	9100	9100	9100	0
44	20231226	175700	124518350	9100	9100	9100	9100	0
45	20231226	175600	124518350	9100	9100	9100	9100	0
46	20231226	175500	124518350	9100	9100	9100	9100	0
47	20231226	175400	124518350	9100	9100	9100	9100	0
48	20231226	175300	124518350	9100	9100	9100	9100	0
49	20231226	175200	124518350	9100	9100	9100	9100	0
50	20231226	175100	124518350	9100	9100	9100	9100	0
51	20231226	175000	124518350	9100	9100	9100	9100	0
52	20231226	174900	124518350	9100	9100	9100	9100	0
53	20231226	174800	124518350	9100	9100	9100	9100	0
54	20231226	174700	124518350	9100	9100	9100	9100	0
55	20231226	174600	124518350	9100	9100	9100	9100	0
56	20231226	174500	124518350	9100	9100	9100	9100	0
57	20231226	174400	124518350	9100	9100	9100	9100	0
58	20231226	174300	124518350	9100	9100	9100	9100	0
59	20231226	174200	124518350	9100	9100	9100	9100	0
60	20231226	174100	124518350	9100	9100	9100	9100	0
61	20231226	174000	124518350	9100	9100	9100	9100	0
62	20231226	173900	124518350	9100	9100	9100	9100	531
63	20231226	173800	124518350	9100	9100	9100	9100	0
64	20231226	173700	124518350	9100	9100	9100	9100	0
65	20231226	173600	124518350	9100	9100	9100	9100	0
66	20231226	173500	124518350	9100	9100	9100	9100	0
67	20231226	173400	124518350	9100	9100	9100	9100	0
68	20231226	173300	124518350	9100	9100	9100	9100	0
69	20231226	173200	124518350	9100	9100	9100	9100	0
70	20231226	173100	124518350	9100	9100	9100	9100	0
71	20231226	173000	124518350	9100	9100	9100	9100	0
72	20231226	172900	124518350	9100	9100	9100	9100	0
73	20231226	172800	124518350	9100	9100	9100	9100	0
74	20231226	172700	124518350	9100	9100	9100	9100	0
75	20231226	172600	124518350	9100	9100	9100	9100	0
76	20231226	172500	124518350	9100	9100	9100	9100	0
77	20231226	172400	124518350	9100	9100	9100	9100	0
78	20231226	172300	124518350	9100	9100	9100	9100	0
79	20231226	172200	124518350	9100	9100	9100	9100	0
80	20231226	172100	124518350	9100	9100	9100	9100	0
81	20231226	172000	124518350	9100	9100	9100	9100	0
82	20231226	171900	124518350	9100	9100	9100	9100	0
83	20231226	171800	124518350	9100	9100	9100	9100	0
84	20231226	171700	124518350	9100	9100	9100	9100	0
85	20231226	171600	124518350	9100	9100	9100	9100	0
86	20231226	171500	124518350	9100	9100	9100	9100	0
87	20231226	171400	124518350	9100	9100	9100	9100	0
88	20231226	171300	124518350	9100	9100	9100	9100	0
89	20231226	171200	124518350	9100	9100	9100	9100	0
90	20231226	171100	124518350	9100	9100	9100	9100	0
91	20231226	171000	124518350	9100	9100	9100	9100	0
92	20231226	170900	124518350	9100	9100	9100	9100	531
93	20231226	170800	124518350	9100	9100	9100	9100	0
94	20231226	170700	124518350	9100	9100	9100	9100	0
95	20231226	170600	124518350	9100	9100	9100	9100	0
96	20231226	170500	124518350	9100	9100	9100	9100	0
97	20231226	170400	124518350	9100	9100	9100	9100	0
98	20231226	170300	124518350	9100	9100	9100	9100	0
99	20231226	170200	124518350	9100	9100	9100	9100	0
100	20231226	170100	124518350	9100	9100	9100	9100	0
101	20231226	170000	124518350	9100	9100	9100	9100	0
102	20231226	165900	124518350	9100	9100	9100	9100	0
103	20231226	165800	124518350	9100	9100	9100	9100	0
104	20231226	165700	124518350	9100	9100	9100	9100	0
105	20231226	165600	124518350	9100	9100	9100	9100	0
106	20231226	165500	124518350	9100	9100	9100	9100	0
107	20231226	165400	124518350	9100	9100	9100	9100	0
108	20231226	165300	124518350	9100	9100	9100	9100	0
109	20231226	165200	124518350	9100	9100	9100	9100	0
110	20231226	165100	124518350	9100	9100	9100	9100	0
111	20231226	165000	124518350	9100	9100	9100	9100	0
112	20231226	164900	124518350	9100	9100	9100	9100	0
113	20231226	164800	124518350	9100	9100	9100	9100	0
114	20231226	164700	124518350	9100	9100	9100	9100	0
115	20231226	164600	124518350	9100	9100	9100	9100	0
116	20231226	164500	124518350	9100	9100	9100	9100	0
117	20231226	164400	124518350	9100	9100	9100	9100	0
118	20231226	164300	124518350	9100	9100	9100	9100	0
119	20231226	164200	124518350	9100	9100	9100	9100	0
120	20231226	164100	124518350	9100	9100	9100	9100	0
121	20231226	164000	124518350	9100	9100	9100	9100	0
122	20231226	163900	124518350	9100	9100	9100	9100	531
123	20231226	163800	124518350	9100	9100	9100	9100	0
124	20231226	163700	124518350	9100	9100	9100	9100	0
125	20231226	163600	124518350	9100	9100	9100	9100	0
126	20231226	163500	124518350	9100	9100	9100	9100	0
127	20231226	163400	124518350	9100	9100	9100	9100	0
128	20231226	163300	124518350	9100	9100	9100	9100	0
129	20231226	163200	124518350	9100	9100	9100	9100	0
130	20231226	163100	124518350	9100	9100	9100	9100	0
131	20231226	163000	124518350	9100	9100	9100	9100	0
132	20231226	162900	124518350	9100	9100	9100	9100	0
133	20231226	162800	124518350	9100	9100	9100	9100	0
134	20231226	162700	124518350	9100	9100	9100	9100	0
135	20231226	162600	124518350	9100	9100	9100	9100	0
136	20231226	162500	124518350	9100	9100	9100	9100	0
137	20231226	162400	124518350	9100	9100	9100	9100	0
138	20231226	162300	124518350	9100	9100	9100	9100	0
139	20231226	162200	124518350	9100	9100	9100	9100	0
140	20231226	162100	124518350	9100	9100	9100	9100	0
141	20231226	162000	124518350	9100	9100	9100	9100	0
142	20231226	161900	124518350	9100	9100	9100	9100	0
143	20231226	161800	124518350	9100	9100	9100	9100	0
144	20231226	161700	124518350	9100	9100	9100	9100	0
145	20231226	161600	124518350	9100	9100	9100	9100	0
146	20231226	161500	124518350	9100	9100	9100	9100	0
147	20231226	161400	124518350	9100	9100	9100	9100	0
148	20231226	161300	124518350	9100	9100	9100	9100	0
149	20231226	161200	124518350	9100	9100	9100	9100	0
150	20231226	161100	124518350	9100	9100	9100	9100	0
151	20231226	161000	124518350	9100	9100	9100	9100	0
152	20231226	160900	124518350	9100	9100	9100	9100	531
153	20231226	160800	124518350	9100	9100	9100	9100	0
154	20231226	160700	124518350	9100	9100	9100	9100	0
155	20231226	160600	124518350	9100	9100	9100	9100	0
156	20231226	160500	124518350	9100	9100	9100	9100	0
157	20231226	160400	124518350	9100	9100	9100	9100	0
158	20231226	160300	124518350	9100	9100	9100	9100	0
159	20231226	160200	124518350	9100	9100	9100	9100	0
160	20231226	160100	124518350	9100	9100	9100	9100	0
161	20231226	160000	124518350	9100	9100	9100	9100	0
162	20231226	155900	124518350	9100	9100	9100	9100	0
163	20231226	155800	124518350	9100	9100	9100	9100	0
164	20231226	155700	124518350	9100	9100	9100	9100	0
165	20231226	155600	124518350	9100	9100	9100	9100	0
166	20231226	155500	124518350	9100	9100	9100	9100	0
167	20231226	155400	124518350	9100	9100	9100	9100	0
168	20231226	155300	124518350	9100	9100	9100	9100	0
169	20231226	155200	124518350	9100	9100	9100	9100	0
170	20231226	155100	124518350	9100	9100	9100	9100	0
171	20231226	155000	124518350	9100	9100	9100	9100	0
172	20231226	154900	124518350	9100	9100	9100	9100	0
173	20231226	154800	124518350	9100	9100	9100	9100	0
174	20231226	154700	124518350	9100	9100	9100	9100	0
175	20231226	154600	124518350	9100	9100	9100	9100	0
176	20231226	154500	124518350	9100	9100	9100	9100	0
177	20231226	154400	124518350	9100	9100	9100	9100	0
178	20231226	154300	124518350	9100	9100	9100	9100	0
179	20231226	154200	124518350	9100	9100	9100	9100	0
180	20231226	154100	124518350	9100	9100	9100	9100	0
181	20231226	154000	124518350	9100	9100	9100	9100	0
182	20231226	153900	124518350	9100	9100	9100	9100	531
183	20231226	153800	124518350	9100	9100	9100	9100	0
184	20231226	153700	124518350	9100	9100	9100	9100	0
185	20231226	153600	124518350	9100	9100	9100	9100	0
186	20231226	153500	124518350	9100	9100	9100	9100	0
187	20231226	153400	124518350	9100	9100	9100	9100	0
188	20231226	153300	124518350	9100	9100	9100	9100	0
189	20231226	153200	124518350	9100	9100	9100	9100	0
190	20231226	153100	124518350	9100	9100	9100	9100	0
191	20231226	153000	124518350	9100	9100	9100	9100	531
192	20231226	152900	119686250	9090	9090	9090	9090	0
193	20231226	152800	119686250	9090	9090	9090	9090	0
194	20231226	152700	119686250	9090	9090	9090	9090	0
195	20231226	152600	119686250	9090	9090	9090	9090	0
196	20231226	152500	119686250	9090	9090	9090	9090	0
197	20231226	152400	119686250	9090	9090	9090	9090	0
198	20231226	152300	119686250	9090	9090	9090	9090	0
199	20231226	152200	119686250	9090	9090	9090	9090	0
200	20231226	152100	119686250	9090	9090	9090	9090	0
201	20231226	152000	119686250	9090	9090	9090	9090	0
202	20231226	151900	119686250	9090	9090	9090	9090	33
203	20231226	151800	119386280	9090	9090	9090	9090	20
204	20231226	151700	119204480	9090	9080	9090	9080	16
205	20231226	151600	119059060	9070	9070	9070	9070	1
206	20231226	151500	119049990	9080	9080	9080	9080	0
207	20231226	151400	119049990	9080	9080	9080	9080	0
208	20231226	151300	119049990	9080	9080	9080	9080	100
209	20231226	151200	118141990	9090	9090	9090	9090	0
210	20231226	151100	118141990	9090	9090	9090	9090	0
211	20231226	151000	118141990	9090	9080	9090	9080	200
212	20231226	150900	116325100	9060	9060	9060	9060	13
213	20231226	150800	116207320	9060	9060	9060	9060	0
214	20231226	150700	116207320	9060	9060	9060	9050	105
215	20231226	150600	115256030	9060	9060	9060	9060	67
216	20231226	150500	114649010	9080	9080	9080	9080	300
217	20231226	150400	111925010	9080	9070	9080	9070	100
218	20231226	150300	111017520	9080	9080	9080	9080	0
219	20231226	150200	111017520	9080	9070	9080	9070	201
220	20231226	150100	109193290	9060	9060	9060	9060	1
221	20231226	150000	109184230	9060	9060	9060	9060	1
222	20231226	145900	109175170	9050	9050	9050	9050	0
223	20231226	145800	109175170	9050	9060	9070	9050	301
224	20231226	145700	106445830	9050	9050	9050	9050	1
225	20231226	145600	106436780	9050	9050	9050	9050	0
226	20231226	145500	106436780	9050	9050	9050	9050	0
227	20231226	145400	106436780	9050	9050	9050	9050	0
228	20231226	145300	106436780	9050	9050	9050	9050	0
229	20231226	145200	106436780	9050	9050	9050	9050	51
230	20231226	145100	105975230	9050	9050	9050	9050	0
231	20231226	145000	105975230	9050	9050	9050	9050	0
232	20231226	144900	105975230	9050	9050	9050	9050	0
233	20231226	144800	105975230	9050	9050	9050	9050	0
234	20231226	144700	105975230	9050	9050	9050	9050	1
235	20231226	144600	105966180	9050	9050	9050	9050	0
236	20231226	144500	105966180	9050	9050	9050	9050	0
237	20231226	144400	105966180	9050	9050	9050	9050	0
238	20231226	144300	105966180	9050	9050	9050	9050	0
239	20231226	144200	105966180	9050	9050	9050	9050	0
240	20231226	144100	105966180	9050	9050	9050	9050	0
241	20231226	144000	105966180	9050	9050	9050	9050	0
242	20231226	143900	105966180	9050	9050	9050	9050	0
243	20231226	143800	105966180	9050	9060	9060	9050	253
244	20231226	143700	103674010	9060	9060	9060	9060	0
245	20231226	143600	103674010	9060	9060	9060	9060	0
246	20231226	143500	103674010	9060	9060	9060	9060	0
247	20231226	143400	103674010	9060	9060	9060	9060	0
248	20231226	143300	103674010	9060	9060	9060	9060	1
249	20231226	143200	103664950	9070	9070	9070	9070	0
250	20231226	143100	103664950	9070	9070	9070	9070	1
251	20231226	143000	103655880	9060	9060	9060	9060	0
252	20231226	142900	103655880	9060	9060	9060	9060	0
253	20231226	142800	103655880	9060	9060	9060	9060	1
254	20231226	142700	103646820	9070	9070	9070	9070	0
255	20231226	142600	103646820	9070	9070	9070	9070	16
256	20231226	142500	103501700	9060	9060	9060	9060	0
257	20231226	142400	103501700	9060	9060	9060	9060	0
258	20231226	142300	103501700	9060	9060	9060	9060	1
259	20231226	142200	103492640	9070	9070	9070	9070	0
260	20231226	142100	103492640	9070	9070	9070	9070	0
261	20231226	142000	103492640	9070	9070	9070	9070	0
262	20231226	141900	103492640	9070	9060	9070	9060	2
263	20231226	141800	103474510	9060	9060	9060	9060	0
264	20231226	141700	103474510	9060	9060	9060	9060	0
265	20231226	141600	103474510	9060	9060	9060	9060	1
266	20231226	141500	103465450	9060	9060	9060	9060	0
267	20231226	141400	103465450	9060	9060	9060	9060	1
268	20231226	141300	103456390	9060	9060	9060	9060	0
269	20231226	141200	103456390	9060	9060	9060	9060	0
270	20231226	141100	103456390	9060	9060	9060	9060	0
271	20231226	141000	103456390	9060	9060	9060	9060	0
272	20231226	140900	103456390	9060	9060	9060	9060	1
273	20231226	140800	103447330	9060	9060	9060	9060	0
274	20231226	140700	103447330	9060	9060	9060	9060	0
275	20231226	140600	103447330	9060	9060	9060	9060	0
276	20231226	140500	103447330	9060	9060	9060	9060	1
277	20231226	140400	103438270	9070	9070	9070	9070	0
278	20231226	140300	103438270	9070	9070	9070	9070	20
279	20231226	140200	103256870	9070	9070	9070	9070	0
280	20231226	140100	103256870	9070	9070	9070	9070	10
281	20231226	140000	103166170	9070	9070	9070	9070	9
282	20231226	135900	103084540	9070	9070	9070	9070	0
283	20231226	135800	103084540	9070	9070	9070	9070	0
284	20231226	135700	103084540	9070	9070	9070	9070	0
285	20231226	135600	103084540	9070	9070	9070	9070	0
286	20231226	135500	103084540	9070	9070	9080	9070	198
287	20231226	135400	101288650	9060	9060	9060	9060	0
288	20231226	135300	101288650	9060	9060	9060	9060	0
289	20231226	135200	101288650	9060	9060	9060	9060	0
290	20231226	135100	101288650	9060	9060	9060	9060	0
291	20231226	135000	101288650	9060	9060	9060	9060	1
292	20231226	134900	101279590	9060	9060	9060	9060	14
293	20231226	134800	101152750	9060	9060	9060	9060	0
294	20231226	134700	101152750	9060	9060	9060	9060	0
295	20231226	134600	101152750	9060	9060	9060	9060	1
296	20231226	134500	101143690	9070	9070	9070	9070	57
297	20231226	134400	100626700	9060	9060	9060	9060	0
298	20231226	134300	100626700	9060	9060	9060	9060	0
299	20231226	134200	100626700	9060	9060	9060	9060	0
300	20231226	134100	100626700	9060	9060	9060	9060	1
301	20231226	134000	100617640	9060	9070	9070	9060	350
302	20231226	133900	97446630	9070	9070	9070	9070	0
303	20231226	133800	97446630	9070	9070	9070	9070	0
304	20231226	133700	97446630	9070	9070	9070	9070	0
305	20231226	133600	97446630	9070	9070	9070	9070	9
306	20231226	133500	97365000	9070	9070	9070	9070	0
307	20231226	133400	97365000	9070	9070	9070	9070	92
308	20231226	133300	96530560	9070	9070	9070	9070	0
309	20231226	133200	96530560	9070	9070	9070	9070	63
310	20231226	133100	95959150	9060	9070	9070	9060	138
311	20231226	133000	94707500	9070	9070	9070	9070	0
312	20231226	132900	94707500	9070	9070	9070	9070	0
313	20231226	132800	94707500	9070	9070	9070	9070	0
314	20231226	132700	94707500	9070	9070	9070	9070	1
315	20231226	132600	94698430	9070	9070	9070	9070	0
316	20231226	132500	94698430	9070	9070	9070	9070	0
317	20231226	132400	94698430	9070	9070	9070	9070	0
318	20231226	132300	94698430	9070	9070	9070	9070	0
319	20231226	132200	94698430	9070	9070	9070	9070	11
320	20231226	132100	94598660	9070	9070	9070	9070	0
321	20231226	132000	94598660	9070	9070	9070	9070	0
322	20231226	131900	94598660	9070	9070	9070	9070	0
323	20231226	131800	94598660	9070	9070	9070	9070	0
324	20231226	131700	94598660	9070	9070	9070	9070	1
325	20231226	131600	94589590	9080	9070	9080	9070	60
326	20231226	131500	94044890	9060	9060	9060	9060	1
327	20231226	131400	94035830	9060	9060	9060	9060	0
328	20231226	131300	94035830	9060	9060	9060	9060	0
329	20231226	131200	94035830	9060	9060	9060	9060	1
330	20231226	131100	94026770	9070	9070	9070	9070	0
331	20231226	131000	94026770	9070	9070	9070	9070	0
332	20231226	130900	94026770	9070	9060	9070	9060	1891
333	20231226	130800	76893300	9040	9050	9050	9040	349
334	20231226	130700	73738240	9050	9050	9050	9050	5
335	20231226	130600	73692990	9050	9050	9050	9050	0
336	20231226	130500	73692990	9050	9050	9050	9050	1
337	20231226	130400	73683940	9040	9040	9040	9040	0
338	20231226	130300	73683940	9040	9040	9040	9040	1
339	20231226	130200	73674900	9050	9050	9050	9050	0
340	20231226	130100	73674900	9050	9050	9050	9050	0
341	20231226	130000	73674900	9050	9050	9050	9050	0
342	20231226	125900	73674900	9050	9050	9050	9050	0
343	20231226	125800	73674900	9050	9050	9050	9050	0
344	20231226	125700	73674900	9050	9050	9050	9050	0
345	20231226	125600	73674900	9050	9050	9050	9050	0
346	20231226	125500	73674900	9050	9050	9050	9050	0
347	20231226	125400	73674900	9050	9050	9050	9050	1
348	20231226	125300	73665850	9050	9050	9050	9050	0
349	20231226	125200	73665850	9050	9050	9050	9050	10
350	20231226	125100	73575350	9050	9050	9050	9050	0
351	20231226	125000	73575350	9050	9050	9050	9050	0
352	20231226	124900	73575350	9050	9050	9050	9050	1
353	20231226	124800	73566300	9050	9050	9050	9050	35
354	20231226	124700	73249550	9050	9050	9050	9050	0
355	20231226	124600	73249550	9050	9050	9050	9050	0
356	20231226	124500	73249550	9050	9050	9050	9050	3
357	20231226	124400	73222400	9040	9040	9040	9040	1
358	20231226	124300	73213360	9040	9040	9040	9040	0
359	20231226	124200	73213360	9040	9040	9040	9040	20
360	20231226	124100	73032560	9040	9040	9040	9040	0
361	20231226	124000	73032560	9040	9040	9040	9040	167
362	20231226	123900	71522880	9040	9040	9040	9040	1
363	20231226	123800	71513840	9040	9040	9040	9040	0
364	20231226	123700	71513840	9040	9040	9040	9040	0
365	20231226	123600	71513840	9040	9040	9040	9040	0
366	20231226	123500	71513840	9040	9040	9040	9040	1
367	20231226	123400	71504800	9050	9050	9050	9050	0
368	20231226	123300	71504800	9050	9050	9050	9050	0
369	20231226	123200	71504800	9050	9050	9050	9050	0
370	20231226	123100	71504800	9050	9050	9050	9050	0
371	20231226	123000	71504800	9050	9050	9050	9050	0
372	20231226	122900	71504800	9050	9050	9050	9050	0
373	20231226	122800	71504800	9050	9050	9050	9050	0
374	20231226	122700	71504800	9050	9050	9050	9050	0
375	20231226	122600	71504800	9050	9050	9050	9050	1
376	20231226	122500	71495750	9060	9060	9060	9060	0
377	20231226	122400	71495750	9060	9060	9060	9060	0
378	20231226	122300	71495750	9060	9060	9060	9060	37
379	20231226	122200	71160530	9050	9050	9050	9050	1
380	20231226	122100	71151480	9050	9050	9050	9050	0
381	20231226	122000	71151480	9050	9050	9050	9050	0
382	20231226	121900	71151480	9050	9050	9050	9050	0
383	20231226	121800	71151480	9050	9050	9050	9050	0
384	20231226	121700	71151480	9050	9050	9050	9050	1
385	20231226	121600	71142430	9050	9050	9050	9050	12
386	20231226	121500	71033830	9050	9050	9050	9050	0
387	20231226	121400	71033830	9050	9050	9050	9050	0
388	20231226	121300	71033830	9050	9050	9050	9050	0
389	20231226	121200	71033830	9050	9050	9050	9050	23
390	20231226	121100	70825680	9050	9050	9050	9050	1
391	20231226	121000	70816630	9050	9050	9050	9050	16
392	20231226	120900	70671830	9050	9050	9050	9050	0
393	20231226	120800	70671830	9050	9050	9050	9050	0
394	20231226	120700	70671830	9050	9050	9050	9050	2
395	20231226	120600	70653730	9050	9050	9050	9050	0
396	20231226	120500	70653730	9050	9050	9050	9050	0
397	20231226	120400	70653730	9050	9050	9050	9050	0
398	20231226	120300	70653730	9050	9050	9050	9050	1
399	20231226	120200	70644680	9060	9060	9060	9060	0
400	20231226	120100	70644680	9060	9060	9060	9060	0
401	20231226	120000	70644680	9060	9060	9060	9060	0
402	20231226	115900	70644680	9060	9060	9060	9060	0
403	20231226	115800	70644680	9060	9050	9060	9050	80
404	20231226	115700	69919890	9040	9040	9040	9040	1
405	20231226	115600	69910850	9040	9040	9040	9040	0
406	20231226	115500	69910850	9040	9040	9040	9040	0
407	20231226	115400	69910850	9040	9040	9040	9040	0
408	20231226	115300	69910850	9040	9040	9040	9040	0
409	20231226	115200	69910850	9040	9040	9040	9040	0
410	20231226	115100	69910850	9040	9040	9040	9040	0
411	20231226	115000	69910850	9040	9040	9040	9040	0
412	20231226	114900	69910850	9040	9040	9040	9040	0
413	20231226	114800	69910850	9040	9040	9040	9040	0
414	20231226	114700	69910850	9040	9040	9040	9040	1
415	20231226	114600	69901810	9040	9040	9040	9040	0
416	20231226	114500	69901810	9040	9040	9040	9040	0
417	20231226	114400	69901810	9040	9040	9040	9040	1
418	20231226	114300	69892770	9050	9050	9050	9050	0
419	20231226	114200	69892770	9050	9050	9050	9050	0
420	20231226	114100	69892770	9050	9050	9050	9050	10
421	20231226	114000	69802270	9060	9060	9060	9060	0
422	20231226	113900	69802270	9060	9030	9060	9030	35
423	20231226	113800	69485790	9030	9030	9030	9030	0
424	20231226	113700	69485790	9030	9030	9030	9030	1
425	20231226	113600	69476760	9040	9040	9040	9040	0
426	20231226	113500	69476760	9040	9040	9040	9040	0
427	20231226	113400	69476760	9040	9040	9040	9040	0
428	20231226	113300	69476760	9040	9040	9040	9040	0
429	20231226	113200	69476760	9040	9040	9040	9040	0
430	20231226	113100	69476760	9040	9030	9040	9030	1000
431	20231226	113000	60436770	9030	9030	9030	9030	0
432	20231226	112900	60436770	9030	9030	9030	9030	0
433	20231226	112800	60436770	9030	9030	9030	9030	0
434	20231226	112700	60436770	9030	9030	9030	9030	0
435	20231226	112600	60436770	9030	9030	9030	9030	0
436	20231226	112500	60436770	9030	9020	9030	9020	51
437	20231226	112400	59976250	9030	9030	9030	9030	0
438	20231226	112300	59976250	9030	9030	9030	9030	460
439	20231226	112200	55822450	9030	9020	9030	9020	540
440	20231226	112100	50946260	9010	9010	9010	9010	0
441	20231226	112000	50946260	9010	9010	9010	9010	0
442	20231226	111900	50946260	9010	9010	9010	9010	1
443	20231226	111800	50937250	9010	9010	9010	9010	0
444	20231226	111700	50937250	9010	9010	9010	9010	0
445	20231226	111600	50937250	9010	9010	9010	9010	44
446	20231226	111500	50540810	9010	9010	9010	9010	0
447	20231226	111400	50540810	9010	9010	9010	9010	1
448	20231226	111300	50531800	9010	9010	9010	9010	0
449	20231226	111200	50531800	9010	9010	9010	9010	0
450	20231226	111100	50531800	9010	9010	9010	9010	0
451	20231226	111000	50531800	9010	9010	9010	9010	8
452	20231226	110900	50459720	9010	9010	9010	9010	1
453	20231226	110800	50450710	9010	9010	9010	9010	0
454	20231226	110700	50450710	9010	9010	9010	9010	0
455	20231226	110600	50450710	9010	9010	9010	9010	0
456	20231226	110500	50450710	9010	9010	9010	9010	1
457	20231226	110400	50441700	9010	9010	9010	9010	0
458	20231226	110300	50441700	9010	9010	9010	9010	0
459	20231226	110200	50441700	9010	9010	9010	9010	0
460	20231226	110100	50441700	9010	9010	9010	9010	0
461	20231226	110000	50441700	9010	9010	9010	9010	1
462	20231226	105900	50432690	9030	9030	9030	9030	0
463	20231226	105800	50432690	9030	9030	9030	9030	0
464	20231226	105700	50432690	9030	9030	9030	9030	0
465	20231226	105600	50432690	9030	9030	9030	9030	0
466	20231226	105500	50432690	9030	9010	9030	9010	101
467	20231226	105400	49521390	9010	9010	9010	9010	0
468	20231226	105300	49521390	9010	9010	9010	9010	318
469	20231226	105200	46656210	9020	9020	9020	9020	0
470	20231226	105100	46656210	9020	9010	9020	9010	101
471	20231226	105000	45745200	9020	9020	9020	9020	100
472	20231226	104900	44843200	9030	9030	9030	9030	0
473	20231226	104800	44843200	9030	9020	9030	9020	20
474	20231226	104700	44662620	9020	9020	9020	9020	0
475	20231226	104600	44662620	9020	9020	9020	9020	0
476	20231226	104500	44662620	9020	9020	9020	9020	0
477	20231226	104400	44662620	9020	9020	9020	9020	0
478	20231226	104300	44662620	9020	9020	9020	9020	0
479	20231226	104200	44662620	9020	9020	9020	9020	0
480	20231226	104100	44662620	9020	9020	9020	9020	0
481	20231226	104000	44662620	9020	9040	9040	9020	200
482	20231226	103900	42858410	9050	9050	9050	9050	0
483	20231226	103800	42858410	9050	9040	9050	9040	21
484	20231226	103700	42668470	9050	9050	9050	9050	0
485	20231226	103600	42668470	9050	9050	9050	9050	0
486	20231226	103500	42668470	9050	9020	9050	9020	101
487	20231226	103400	41754450	9030	9030	9030	9030	2
488	20231226	103300	41736390	9010	9020	9020	9010	60
489	20231226	103200	41195780	9030	9030	9030	9030	0
490	20231226	103100	41195780	9030	9030	9030	9030	0
491	20231226	103000	41195780	9030	9030	9030	9030	1
492	20231226	102900	41186750	9010	9030	9030	9010	610
493	20231226	102800	35687440	9020	9030	9050	9020	1201
494	20231226	102700	24848220	9060	9060	9060	9060	1
495	20231226	102600	24839160	9060	9060	9060	9060	1
496	20231226	102500	24830100	9060	9060	9060	9060	1
497	20231226	102400	24821040	9060	9060	9060	9060	1
498	20231226	102300	24811980	9050	9050	9050	9050	0
499	20231226	102200	24811980	9050	9060	9060	9050	5
500	20231226	102100	24766690	9060	9060	9060	9060	1
501	20231226	102000	24757630	9060	9060	9060	9060	1
502	20231226	101900	24748570	9060	9060	9060	9060	1
503	20231226	101800	24739510	9050	9050	9050	9050	1
504	20231226	101700	24730460	9060	9060	9060	9060	1
505	20231226	101600	24721400	9040	9040	9040	9040	2
506	20231226	101500	24703320	9040	9040	9040	9040	1
507	20231226	101400	24694280	9040	9040	9040	9040	1
508	20231226	101300	24685240	9040	9030	9040	9030	2
509	20231226	101200	24667170	9040	9040	9040	9040	2
510	20231226	101100	24649090	9040	9040	9040	9040	1
511	20231226	101000	24640050	9040	9040	9040	9040	1
512	20231226	100900	24631010	9050	9050	9050	9050	1
513	20231226	100800	24621960	9060	9060	9060	9060	0
514	20231226	100700	24621960	9060	9060	9060	9060	1
515	20231226	100600	24612900	9060	9060	9060	9060	1
516	20231226	100500	24603840	9060	9060	9060	9060	1
517	20231226	100400	24594780	9040	9040	9040	9040	1
518	20231226	100300	24585740	9050	9050	9050	9050	1
519	20231226	100200	24576690	9050	9050	9050	9050	1
520	20231226	100100	24567640	9050	9050	9050	9050	1
521	20231226	100000	24558590	9050	9050	9050	9050	1
522	20231226	095900	24549540	9050	9050	9050	9050	1
523	20231226	095800	24540490	9060	9020	9060	9010	338
524	20231226	095700	21491660	9010	9020	9020	9010	181
525	20231226	095600	19859840	9020	9010	9020	9010	301
526	20231226	095500	17147820	9020	9020	9020	9020	121
527	20231226	095400	16056400	9020	9010	9020	9010	21
528	20231226	095300	15867180	9020	9020	9020	9020	1
529	20231226	095200	15858160	9020	9000	9020	9000	32
530	20231226	095100	15570140	9010	9010	9010	9010	1
531	20231226	095000	15561130	9010	9010	9010	9010	0
532	20231226	094900	15561130	9010	9010	9010	9010	0
533	20231226	094800	15561130	9010	9010	9010	9010	0
534	20231226	094700	15561130	9010	9010	9010	9010	0
535	20231226	094600	15561130	9010	9010	9010	9010	0
536	20231226	094500	15561130	9010	9010	9010	9010	0
537	20231226	094400	15561130	9010	9010	9010	9010	0
538	20231226	094300	15561130	9010	9010	9010	9010	1
539	20231226	094200	15552120	9010	9010	9010	9010	0
540	20231226	094100	15552120	9010	9010	9010	9010	50
541	20231226	094000	15101620	9010	9010	9010	9010	0
542	20231226	093900	15101620	9010	9010	9010	9010	0
543	20231226	093800	15101620	9010	9010	9010	9010	51
544	20231226	093700	14642110	9020	9020	9020	9020	1
545	20231226	093600	14633090	9020	9020	9020	9020	120
546	20231226	093500	13550690	9010	9020	9020	9010	164
547	20231226	093400	12072570	9020	9020	9020	9020	3
548	20231226	093300	12045510	9020	9020	9020	9020	0
549	20231226	093200	12045510	9020	9020	9020	9020	0
550	20231226	093100	12045510	9020	9020	9020	9020	0
551	20231226	093000	12045510	9020	9020	9020	9020	6
552	20231226	092900	11991390	9020	9020	9020	9020	1
553	20231226	092800	11982370	9030	9030	9030	9020	64
554	20231226	092700	11404950	9010	9010	9010	9010	0
555	20231226	092600	11404950	9010	9010	9010	9010	0
556	20231226	092500	11404950	9010	9010	9010	9010	35
557	20231226	092400	11089600	8990	8990	8990	8990	0
558	20231226	092300	11089600	8990	8990	8990	8990	0
559	20231226	092200	11089600	8990	8990	8990	8990	0
560	20231226	092100	11089600	8990	9000	9000	8990	98
561	20231226	092000	10207610	9000	9000	9000	9000	4
562	20231226	091900	10171610	9010	9040	9040	9010	225
563	20231226	091800	8142960	9010	9010	9010	9010	0
564	20231226	091700	8142960	9010	9010	9010	9010	0
565	20231226	091600	8142960	9010	9010	9010	9010	0
566	20231226	091500	8142960	9010	9010	9010	9010	0
567	20231226	091400	8142960	9010	9040	9040	9010	366
568	20231226	091300	4841540	9040	9040	9040	9040	0
569	20231226	091200	4841540	9040	9040	9040	9040	0
570	20231226	091100	4841540	9040	9050	9050	9040	112
571	20231226	091000	3829050	9110	9110	9110	9110	0
572	20231226	090900	3829050	9110	9110	9110	9110	0
573	20231226	090800	3829050	9110	9110	9110	9110	0
574	20231226	090700	3829050	9110	9110	9110	9110	10
575	20231226	090600	3737950	9130	9130	9130	9130	0
576	20231226	090500	3737950	9130	9130	9130	9130	0
577	20231226	090400	3737950	9130	9130	9130	9130	0
578	20231226	090300	3737950	9130	9130	9130	9130	0
579	20231226	090200	3737950	9130	9130	9130	9130	4
580	20231226	090100	3701430	9030	9060	9060	9030	3
581	20231226	090000	3674280	9140	9140	9140	9140	402