KissMeData/016450/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	190000	283685320	5100	5100	5100	5100	440
3	20231226	185900	283685320	5100	5100	5100	5100	0
4	20231226	185800	283685320	5100	5100	5100	5100	0
5	20231226	185700	283685320	5100	5100	5100	5100	0
6	20231226	185600	283685320	5100	5100	5100	5100	0
7	20231226	185500	283685320	5100	5100	5100	5100	0
8	20231226	185400	283685320	5100	5100	5100	5100	0
9	20231226	185300	283685320	5100	5100	5100	5100	0
10	20231226	185200	283685320	5100	5100	5100	5100	0
11	20231226	185100	283685320	5100	5100	5100	5100	0
12	20231226	185000	283685320	5100	5100	5100	5100	0
13	20231226	184900	283685320	5100	5100	5100	5100	0
14	20231226	184800	283685320	5100	5100	5100	5100	0
15	20231226	184700	283685320	5100	5100	5100	5100	0
16	20231226	184600	283685320	5100	5100	5100	5100	0
17	20231226	184500	283685320	5100	5100	5100	5100	0
18	20231226	184400	283685320	5100	5100	5100	5100	0
19	20231226	184300	283685320	5100	5100	5100	5100	0
20	20231226	184200	283685320	5100	5100	5100	5100	0
21	20231226	184100	283685320	5100	5100	5100	5100	0
22	20231226	184000	283685320	5100	5100	5100	5100	0
23	20231226	183900	283685320	5100	5100	5100	5100	0
24	20231226	183800	283685320	5100	5100	5100	5100	0
25	20231226	183700	283685320	5100	5100	5100	5100	0
26	20231226	183600	283685320	5100	5100	5100	5100	0
27	20231226	183500	283685320	5100	5100	5100	5100	0
28	20231226	183400	283685320	5100	5100	5100	5100	0
29	20231226	183300	283685320	5100	5100	5100	5100	0
30	20231226	183200	283685320	5100	5100	5100	5100	0
31	20231226	183100	283685320	5100	5100	5100	5100	0
32	20231226	183000	283685320	5100	5100	5100	5100	440
33	20231226	182900	283685320	5100	5100	5100	5100	0
34	20231226	182800	283685320	5100	5100	5100	5100	0
35	20231226	182700	283685320	5100	5100	5100	5100	0
36	20231226	182600	283685320	5100	5100	5100	5100	0
37	20231226	182500	283685320	5100	5100	5100	5100	0
38	20231226	182400	283685320	5100	5100	5100	5100	0
39	20231226	182300	283685320	5100	5100	5100	5100	0
40	20231226	182200	283685320	5100	5100	5100	5100	0
41	20231226	182100	283685320	5100	5100	5100	5100	0
42	20231226	182000	283685320	5100	5100	5100	5100	0
43	20231226	181900	283685320	5100	5100	5100	5100	0
44	20231226	181800	283685320	5100	5100	5100	5100	0
45	20231226	181700	283685320	5100	5100	5100	5100	0
46	20231226	181600	283685320	5100	5100	5100	5100	0
47	20231226	181500	283685320	5100	5100	5100	5100	0
48	20231226	181400	283685320	5100	5100	5100	5100	0
49	20231226	181300	283685320	5100	5100	5100	5100	0
50	20231226	181200	283685320	5100	5100	5100	5100	0
51	20231226	181100	283685320	5100	5100	5100	5100	0
52	20231226	181000	283685320	5100	5100	5100	5100	0
53	20231226	180900	283685320	5100	5100	5100	5100	0
54	20231226	180800	283685320	5100	5100	5100	5100	0
55	20231226	180700	283685320	5100	5100	5100	5100	0
56	20231226	180600	283685320	5100	5100	5100	5100	0
57	20231226	180500	283685320	5100	5100	5100	5100	0
58	20231226	180400	283685320	5100	5100	5100	5100	0
59	20231226	180300	283685320	5100	5100	5100	5100	0
60	20231226	180200	283685320	5100	5100	5100	5100	0
61	20231226	180100	283685320	5100	5100	5100	5100	0
62	20231226	180000	283685320	5100	5100	5100	5100	440
63	20231226	175900	283685320	5100	5100	5100	5100	0
64	20231226	175800	283685320	5100	5100	5100	5100	0
65	20231226	175700	283685320	5100	5100	5100	5100	0
66	20231226	175600	283685320	5100	5100	5100	5100	0
67	20231226	175500	283685320	5100	5100	5100	5100	0
68	20231226	175400	283685320	5100	5100	5100	5100	0
69	20231226	175300	283685320	5100	5100	5100	5100	0
70	20231226	175200	283685320	5100	5100	5100	5100	0
71	20231226	175100	283685320	5100	5100	5100	5100	0
72	20231226	175000	283685320	5100	5100	5100	5100	0
73	20231226	174900	283685320	5100	5100	5100	5100	0
74	20231226	174800	283685320	5100	5100	5100	5100	0
75	20231226	174700	283685320	5100	5100	5100	5100	0
76	20231226	174600	283685320	5100	5100	5100	5100	0
77	20231226	174500	283685320	5100	5100	5100	5100	0
78	20231226	174400	283685320	5100	5100	5100	5100	0
79	20231226	174300	283685320	5100	5100	5100	5100	0
80	20231226	174200	283685320	5100	5100	5100	5100	0
81	20231226	174100	283685320	5100	5100	5100	5100	0
82	20231226	174000	283685320	5100	5100	5100	5100	0
83	20231226	173900	283685320	5100	5100	5100	5100	0
84	20231226	173800	283685320	5100	5100	5100	5100	0
85	20231226	173700	283685320	5100	5100	5100	5100	0
86	20231226	173600	283685320	5100	5100	5100	5100	0
87	20231226	173500	283685320	5100	5100	5100	5100	0
88	20231226	173400	283685320	5100	5100	5100	5100	0
89	20231226	173300	283685320	5100	5100	5100	5100	0
90	20231226	173200	283685320	5100	5100	5100	5100	0
91	20231226	173100	283685320	5100	5100	5100	5100	0
92	20231226	173000	283685320	5100	5100	5100	5100	440
93	20231226	172900	283685320	5100	5100	5100	5100	0
94	20231226	172800	283685320	5100	5100	5100	5100	0
95	20231226	172700	283685320	5100	5100	5100	5100	0
96	20231226	172600	283685320	5100	5100	5100	5100	0
97	20231226	172500	283685320	5100	5100	5100	5100	0
98	20231226	172400	283685320	5100	5100	5100	5100	0
99	20231226	172300	283685320	5100	5100	5100	5100	0
100	20231226	172200	283685320	5100	5100	5100	5100	0
101	20231226	172100	283685320	5100	5100	5100	5100	0
102	20231226	172000	283685320	5100	5100	5100	5100	0
103	20231226	171900	283685320	5100	5100	5100	5100	0
104	20231226	171800	283685320	5100	5100	5100	5100	0
105	20231226	171700	283685320	5100	5100	5100	5100	0
106	20231226	171600	283685320	5100	5100	5100	5100	0
107	20231226	171500	283685320	5100	5100	5100	5100	0
108	20231226	171400	283685320	5100	5100	5100	5100	0
109	20231226	171300	283685320	5100	5100	5100	5100	0
110	20231226	171200	283685320	5100	5100	5100	5100	0
111	20231226	171100	283685320	5100	5100	5100	5100	0
112	20231226	171000	283685320	5100	5100	5100	5100	0
113	20231226	170900	283685320	5100	5100	5100	5100	0
114	20231226	170800	283685320	5100	5100	5100	5100	0
115	20231226	170700	283685320	5100	5100	5100	5100	0
116	20231226	170600	283685320	5100	5100	5100	5100	0
117	20231226	170500	283685320	5100	5100	5100	5100	0
118	20231226	170400	283685320	5100	5100	5100	5100	0
119	20231226	170300	283685320	5100	5100	5100	5100	0
120	20231226	170200	283685320	5100	5100	5100	5100	0
121	20231226	170100	283685320	5100	5100	5100	5100	0
122	20231226	170000	283685320	5100	5100	5100	5100	440
123	20231226	165900	283685320	5100	5100	5100	5100	0
124	20231226	165800	283685320	5100	5100	5100	5100	0
125	20231226	165700	283685320	5100	5100	5100	5100	0
126	20231226	165600	283685320	5100	5100	5100	5100	0
127	20231226	165500	283685320	5100	5100	5100	5100	0
128	20231226	165400	283685320	5100	5100	5100	5100	0
129	20231226	165300	283685320	5100	5100	5100	5100	0
130	20231226	165200	283685320	5100	5100	5100	5100	0
131	20231226	165100	283685320	5100	5100	5100	5100	0
132	20231226	165000	283685320	5100	5100	5100	5100	0
133	20231226	164900	283685320	5100	5100	5100	5100	0
134	20231226	164800	283685320	5100	5100	5100	5100	0
135	20231226	164700	283685320	5100	5100	5100	5100	0
136	20231226	164600	283685320	5100	5100	5100	5100	0
137	20231226	164500	283685320	5100	5100	5100	5100	0
138	20231226	164400	283685320	5100	5100	5100	5100	0
139	20231226	164300	283685320	5100	5100	5100	5100	0
140	20231226	164200	283685320	5100	5100	5100	5100	0
141	20231226	164100	283685320	5100	5100	5100	5100	0
142	20231226	164000	283685320	5100	5100	5100	5100	0
143	20231226	163900	283685320	5100	5100	5100	5100	0
144	20231226	163800	283685320	5100	5100	5100	5100	0
145	20231226	163700	283685320	5100	5100	5100	5100	0
146	20231226	163600	283685320	5100	5100	5100	5100	0
147	20231226	163500	283685320	5100	5100	5100	5100	0
148	20231226	163400	283685320	5100	5100	5100	5100	0
149	20231226	163300	283685320	5100	5100	5100	5100	0
150	20231226	163200	283685320	5100	5100	5100	5100	0
151	20231226	163100	283685320	5100	5100	5100	5100	0
152	20231226	163000	283685320	5100	5100	5100	5100	440
153	20231226	162900	283685320	5100	5100	5100	5100	0
154	20231226	162800	283685320	5100	5100	5100	5100	0
155	20231226	162700	283685320	5100	5100	5100	5100	0
156	20231226	162600	283685320	5100	5100	5100	5100	0
157	20231226	162500	283685320	5100	5100	5100	5100	0
158	20231226	162400	283685320	5100	5100	5100	5100	0
159	20231226	162300	283685320	5100	5100	5100	5100	0
160	20231226	162200	283685320	5100	5100	5100	5100	0
161	20231226	162100	283685320	5100	5100	5100	5100	0
162	20231226	162000	283685320	5100	5100	5100	5100	0
163	20231226	161900	283685320	5100	5100	5100	5100	0
164	20231226	161800	283685320	5100	5100	5100	5100	0
165	20231226	161700	283685320	5100	5100	5100	5100	0
166	20231226	161600	283685320	5100	5100	5100	5100	0
167	20231226	161500	283685320	5100	5100	5100	5100	0
168	20231226	161400	283685320	5100	5100	5100	5100	0
169	20231226	161300	283685320	5100	5100	5100	5100	0
170	20231226	161200	283685320	5100	5100	5100	5100	0
171	20231226	161100	283685320	5100	5100	5100	5100	0
172	20231226	161000	283685320	5100	5100	5100	5100	0
173	20231226	160900	283685320	5100	5100	5100	5100	0
174	20231226	160800	283685320	5100	5100	5100	5100	0
175	20231226	160700	283685320	5100	5100	5100	5100	0
176	20231226	160600	283685320	5100	5100	5100	5100	0
177	20231226	160500	283685320	5100	5100	5100	5100	0
178	20231226	160400	283685320	5100	5100	5100	5100	0
179	20231226	160300	283685320	5100	5100	5100	5100	0
180	20231226	160200	283685320	5100	5100	5100	5100	0
181	20231226	160100	283685320	5100	5100	5100	5100	0
182	20231226	160000	283685320	5100	5100	5100	5100	440
183	20231226	155900	283685320	5100	5100	5100	5100	0
184	20231226	155800	283685320	5100	5100	5100	5100	0
185	20231226	155700	283685320	5100	5100	5100	5100	0
186	20231226	155600	283685320	5100	5100	5100	5100	0
187	20231226	155500	283685320	5100	5100	5100	5100	0
188	20231226	155400	283685320	5100	5100	5100	5100	0
189	20231226	155300	283685320	5100	5100	5100	5100	0
190	20231226	155200	283685320	5100	5100	5100	5100	0
191	20231226	155100	283685320	5100	5100	5100	5100	0
192	20231226	155000	283685320	5100	5100	5100	5100	0
193	20231226	154900	283685320	5100	5100	5100	5100	0
194	20231226	154800	283685320	5100	5100	5100	5100	0
195	20231226	154700	283685320	5100	5100	5100	5100	0
196	20231226	154600	283685320	5100	5100	5100	5100	0
197	20231226	154500	283685320	5100	5100	5100	5100	0
198	20231226	154400	283685320	5100	5100	5100	5100	0
199	20231226	154300	283685320	5100	5100	5100	5100	0
200	20231226	154200	283685320	5100	5100	5100	5100	0
201	20231226	154100	283685320	5100	5100	5100	5100	0
202	20231226	154000	283685320	5100	5100	5100	5100	0
203	20231226	153900	283685320	5100	5100	5100	5100	0
204	20231226	153800	283685320	5100	5100	5100	5100	0
205	20231226	153700	283685320	5100	5100	5100	5100	0
206	20231226	153600	283685320	5100	5100	5100	5100	0
207	20231226	153500	283685320	5100	5100	5100	5100	0
208	20231226	153400	283685320	5100	5100	5100	5100	0
209	20231226	153300	283685320	5100	5100	5100	5100	0
210	20231226	153200	283685320	5100	5100	5100	5100	0
211	20231226	153100	283685320	5100	5100	5100	5100	0
212	20231226	153000	283685320	5100	5100	5100	5100	880
213	20231226	152900	281441320	5080	5080	5080	5080	0
214	20231226	152800	281441320	5080	5080	5080	5080	0
215	20231226	152700	281441320	5080	5080	5080	5080	0
216	20231226	152600	281441320	5080	5080	5080	5080	0
217	20231226	152500	281441320	5080	5080	5080	5080	0
218	20231226	152400	281441320	5080	5080	5080	5080	0
219	20231226	152300	281441320	5080	5080	5080	5080	0
220	20231226	152200	281441320	5080	5080	5080	5080	0
221	20231226	152100	281441320	5080	5080	5080	5080	0
222	20231226	152000	281441320	5080	5080	5080	5080	0
223	20231226	151900	281441320	5080	5080	5080	5080	10
224	20231226	151800	281390520	5080	5060	5090	5060	1129
225	20231226	151700	275665800	5070	5070	5070	5070	0
226	20231226	151600	275665800	5070	5070	5070	5070	90
227	20231226	151500	275209500	5080	5080	5080	5080	209
228	20231226	151400	274147780	5080	5080	5080	5080	2
229	20231226	151300	274137620	5090	5090	5090	5080	63
230	20231226	151200	273817550	5080	5080	5080	5080	1
231	20231226	151100	273812470	5090	5090	5090	5090	0
232	20231226	151000	273812470	5090	5090	5090	5090	2
233	20231226	150900	273802290	5090	5080	5090	5080	2
234	20231226	150800	273792120	5090	5090	5090	5090	0
235	20231226	150700	273792120	5090	5090	5090	5090	5
236	20231226	150600	273766670	5100	5090	5100	5090	51
237	20231226	150500	273507070	5100	5090	5100	5090	2
238	20231226	150400	273496880	5100	5090	5100	5090	278
239	20231226	150300	272081850	5080	5080	5080	5080	1923
240	20231226	150200	262313010	5090	5080	5090	5080	9
241	20231226	150100	262267280	5090	5060	5090	5060	416
242	20231226	150000	260152630	5040	5040	5040	5040	0
243	20231226	145900	260152630	5040	5040	5040	5040	0
244	20231226	145800	260152630	5040	5040	5040	5040	0
245	20231226	145700	260152630	5040	5040	5040	5040	0
246	20231226	145600	260152630	5040	5050	5050	5040	300
247	20231226	145500	258639620	5060	5060	5060	5060	1
248	20231226	145400	258634560	5060	5060	5060	5060	13
249	20231226	145300	258568780	5060	5060	5060	5060	12
250	20231226	145200	258508060	5070	5060	5070	5060	3
251	20231226	145100	258492870	5070	5070	5070	5070	0
252	20231226	145000	258492870	5070	5070	5070	5070	373
253	20231226	144900	256601760	5080	5080	5080	5070	13
254	20231226	144800	256535830	5070	5060	5070	5060	25
255	20231226	144700	256409090	5070	5070	5070	5070	0
256	20231226	144600	256409090	5070	5070	5070	5070	0
257	20231226	144500	256409090	5070	5060	5070	5060	2
258	20231226	144400	256398960	5070	5070	5070	5070	0
259	20231226	144300	256398960	5070	5060	5070	5060	6
260	20231226	144200	256368590	5060	5060	5060	5060	0
261	20231226	144100	256368590	5060	5070	5070	5060	21
262	20231226	144000	256262130	5060	5060	5060	5060	0
263	20231226	143900	256262130	5060	5060	5060	5060	0
264	20231226	143800	256262130	5060	5060	5060	5050	2001
265	20231226	143700	246157050	5060	5060	5060	5060	20
266	20231226	143600	246055850	5070	5070	5070	5070	10
267	20231226	143500	246005150	5050	5040	5050	5040	628
268	20231226	143400	242833760	5050	5050	5050	5050	480
269	20231226	143300	240409760	5070	5070	5070	5070	0
270	20231226	143200	240409760	5070	5070	5070	5070	0
271	20231226	143100	240409760	5070	5070	5070	5070	1
272	20231226	143000	240404690	5050	5050	5050	5050	0
273	20231226	142900	240404690	5050	5050	5050	5050	0
274	20231226	142800	240404690	5050	5060	5060	5050	1201
275	20231226	142700	234339630	5070	5070	5070	5070	0
276	20231226	142600	234339630	5070	5050	5070	5050	586
277	20231226	142500	231374190	5050	5050	5050	5050	1122
278	20231226	142400	225708090	5050	5050	5050	5050	0
279	20231226	142300	225708090	5050	5050	5050	5050	1200
280	20231226	142200	219648090	5050	5050	5050	5050	1249
281	20231226	142100	213340640	5060	5050	5060	5050	1201
282	20231226	142000	207275580	5070	5070	5070	5070	0
283	20231226	141900	207275580	5070	5050	5070	5050	2838
284	20231226	141800	192934940	5050	5050	5050	5050	0
285	20231226	141700	192934940	5050	5050	5050	5050	1201
286	20231226	141600	186869890	5070	5070	5070	5070	0
287	20231226	141500	186869890	5070	5070	5070	5070	0
288	20231226	141400	186869890	5070	5070	5070	5070	4
289	20231226	141300	186849610	5070	5060	5070	5060	9
290	20231226	141200	186804000	5070	5070	5070	5070	0
291	20231226	141100	186804000	5070	5070	5070	5070	0
292	20231226	141000	186804000	5070	5070	5070	5070	1
293	20231226	140900	186798930	5050	5060	5060	5050	1200
294	20231226	140800	180736690	5060	5060	5060	5060	0
295	20231226	140700	180736690	5060	5060	5060	5060	1
296	20231226	140600	180731630	5070	5070	5070	5070	0
297	20231226	140500	180731630	5070	5070	5070	5070	3
298	20231226	140400	180716420	5070	5060	5070	5060	363
299	20231226	140300	178876020	5070	5070	5070	5070	0
300	20231226	140200	178876020	5070	5070	5070	5070	0
301	20231226	140100	178876020	5070	5060	5070	5060	1000
302	20231226	140000	173806040	5050	5050	5050	5050	0
303	20231226	135900	173806040	5050	5050	5050	5050	0
304	20231226	135800	173806040	5050	5050	5050	5050	0
305	20231226	135700	173806040	5050	5050	5050	5050	0
306	20231226	135600	173806040	5050	5050	5050	5050	0
307	20231226	135500	173806040	5050	5070	5070	5050	850
308	20231226	135400	169513520	5070	5070	5070	5070	1
309	20231226	135300	169508450	5070	5070	5070	5070	248
310	20231226	135200	168251090	5070	5050	5070	5050	177
311	20231226	135100	167353820	5050	5050	5050	5050	0
312	20231226	135000	167353820	5050	5050	5050	5050	56
313	20231226	134900	167071020	5050	5050	5050	5050	0
314	20231226	134800	167071020	5050	5050	5050	5050	1120
315	20231226	134700	161415020	5040	5040	5040	5040	1
316	20231226	134600	161409980	5040	5040	5040	5040	400
317	20231226	134500	159393980	5050	5050	5050	5050	0
318	20231226	134400	159393980	5050	5070	5070	5050	689
319	20231226	134300	155913470	5070	5070	5070	5070	47
320	20231226	134200	155675180	5070	5070	5070	5070	0
321	20231226	134100	155675180	5070	5070	5070	5070	0
322	20231226	134000	155675180	5070	5070	5070	5070	0
323	20231226	133900	155675180	5070	5070	5070	5070	49
324	20231226	133800	155426750	5070	5070	5070	5070	1
325	20231226	133700	155421680	5080	5080	5080	5080	0
326	20231226	133600	155421680	5080	5080	5080	5080	100
327	20231226	133500	154913680	5080	5080	5080	5080	0
328	20231226	133400	154913680	5080	5080	5080	5080	417
329	20231226	133300	152795320	5080	5070	5080	5070	10
330	20231226	133200	152744550	5090	5090	5090	5090	0
331	20231226	133100	152744550	5090	5090	5090	5090	0
332	20231226	133000	152744550	5090	5090	5090	5090	0
333	20231226	132900	152744550	5090	5050	5090	5040	542
334	20231226	132800	150012200	5050	5050	5050	5050	79
335	20231226	132700	149613250	5050	5050	5050	5050	0
336	20231226	132600	149613250	5050	5090	5090	5050	4096
337	20231226	132500	128890630	5080	5080	5080	5080	240
338	20231226	132400	127671430	5080	5080	5080	5080	10
339	20231226	132300	127620630	5080	5080	5080	5080	1
340	20231226	132200	127615550	5080	5080	5080	5080	0
341	20231226	132100	127615550	5080	5080	5080	5080	0
342	20231226	132000	127615550	5080	5080	5080	5080	1
343	20231226	131900	127610470	5080	5080	5080	5080	11
344	20231226	131800	127554590	5090	5090	5090	5090	405
345	20231226	131700	125493140	5090	5090	5090	5090	30
346	20231226	131600	125340440	5090	5090	5090	5090	1
347	20231226	131500	125335350	5090	5090	5090	5090	0
348	20231226	131400	125335350	5090	5090	5090	5090	0
349	20231226	131300	125335350	5090	5090	5090	5090	1
350	20231226	131200	125330260	5090	5090	5090	5090	0
351	20231226	131100	125330260	5090	5090	5090	5090	84
352	20231226	131000	124902700	5090	5090	5090	5090	0
353	20231226	130900	124902700	5090	5090	5090	5090	38
354	20231226	130800	124709280	5090	5090	5090	5090	0
355	20231226	130700	124709280	5090	5090	5090	5090	120
356	20231226	130600	124098480	5080	5080	5080	5080	31
357	20231226	130500	123941000	5080	5080	5080	5080	0
358	20231226	130400	123941000	5080	5080	5080	5080	0
359	20231226	130300	123941000	5080	5080	5080	5080	0
360	20231226	130200	123941000	5080	5080	5080	5080	1
361	20231226	130100	123935920	5090	5090	5090	5090	225
362	20231226	130000	122790670	5080	5080	5080	5080	0
363	20231226	125900	122790670	5080	5080	5080	5080	1
364	20231226	125800	122785590	5080	5080	5080	5080	50
365	20231226	125700	122531590	5080	5080	5080	5080	1
366	20231226	125600	122526510	5090	5080	5090	5080	117
367	20231226	125500	121932120	5080	5080	5080	5080	1
368	20231226	125400	121927040	5110	5110	5110	5110	0
369	20231226	125300	121927040	5110	5110	5110	5110	0
370	20231226	125200	121927040	5110	5110	5110	5110	0
371	20231226	125100	121927040	5110	5110	5110	5110	0
372	20231226	125000	121927040	5110	5110	5110	5110	0
373	20231226	124900	121927040	5110	5110	5110	5110	0
374	20231226	124800	121927040	5110	5110	5110	5110	0
375	20231226	124700	121927040	5110	5110	5110	5110	0
376	20231226	124600	121927040	5110	5110	5110	5110	1000
377	20231226	124500	116817040	5110	5100	5110	5100	12579
378	20231226	124400	52544140	5100	5100	5100	5100	0
379	20231226	124300	52544140	5100	5100	5100	5100	0
380	20231226	124200	52544140	5100	5100	5100	5100	1
381	20231226	124100	52539040	5100	5100	5100	5100	0
382	20231226	124000	52539040	5100	5100	5100	5100	0
383	20231226	123900	52539040	5100	5100	5100	5100	0
384	20231226	123800	52539040	5100	5100	5100	5100	1
385	20231226	123700	52533940	5100	5100	5100	5100	0
386	20231226	123600	52533940	5100	5100	5100	5100	0
387	20231226	123500	52533940	5100	5100	5100	5100	1
388	20231226	123400	52528840	5100	5100	5100	5100	5
389	20231226	123300	52503340	5100	5100	5100	5100	0
390	20231226	123200	52503340	5100	5100	5100	5100	0
391	20231226	123100	52503340	5100	5100	5100	5100	0
392	20231226	123000	52503340	5100	5100	5100	5100	3
393	20231226	122900	52488040	5100	5100	5100	5100	1
394	20231226	122800	52482940	5100	5100	5100	5100	1
395	20231226	122700	52477840	5100	5100	5100	5100	0
396	20231226	122600	52477840	5100	5090	5100	5090	2
397	20231226	122500	52467650	5100	5100	5100	5100	0
398	20231226	122400	52467650	5100	5100	5100	5100	8
399	20231226	122300	52426850	5100	5100	5100	5100	0
400	20231226	122200	52426850	5100	5100	5100	5100	47
401	20231226	122100	52187150	5110	5100	5110	5100	101
402	20231226	122000	51671270	5100	5100	5100	5100	0
403	20231226	121900	51671270	5100	5100	5100	5100	0
404	20231226	121800	51671270	5100	5100	5100	5100	1
405	20231226	121700	51666170	5110	5110	5110	5110	0
406	20231226	121600	51666170	5110	5100	5110	5100	41
407	20231226	121500	51457050	5100	5100	5100	5100	2
408	20231226	121400	51446850	5110	5110	5110	5110	0
409	20231226	121300	51446850	5110	5110	5110	5110	0
410	20231226	121200	51446850	5110	5110	5110	5110	1
411	20231226	121100	51441740	5100	5100	5100	5100	204
412	20231226	121000	50401340	5110	5110	5110	5110	0
413	20231226	120900	50401340	5110	5110	5110	5110	0
414	20231226	120800	50401340	5110	5100	5110	5100	2
415	20231226	120700	50391130	5110	5110	5110	5110	0
416	20231226	120600	50391130	5110	5100	5110	5100	476
417	20231226	120500	47963520	5110	5110	5110	5110	1
418	20231226	120400	47958410	5100	5100	5100	5100	1
419	20231226	120300	47953310	5110	5110	5110	5110	10
420	20231226	120200	47902210	5110	5110	5110	5110	1
421	20231226	120100	47897100	5100	5100	5100	5100	1
422	20231226	120000	47892000	5110	5110	5110	5110	0
423	20231226	115900	47892000	5110	5100	5110	5100	132
424	20231226	115800	47218790	5100	5100	5100	5100	0
425	20231226	115700	47218790	5100	5100	5100	5100	1
426	20231226	115600	47213690	5100	5100	5100	5100	0
427	20231226	115500	47213690	5100	5100	5100	5100	0
428	20231226	115400	47213690	5100	5110	5110	5100	559
429	20231226	115300	44357270	5110	5110	5120	5110	181
430	20231226	115200	43432350	5100	5100	5100	5100	0
431	20231226	115100	43432350	5100	5100	5100	5100	2
432	20231226	115000	43422150	5100	5100	5100	5100	0
433	20231226	114900	43422150	5100	5100	5100	5100	0
434	20231226	114800	43422150	5100	5100	5100	5100	0
435	20231226	114700	43422150	5100	5100	5100	5100	1
436	20231226	114600	43417050	5110	5100	5110	5100	11
437	20231226	114500	43360920	5100	5100	5100	5100	0
438	20231226	114400	43360920	5100	5100	5100	5100	1
439	20231226	114300	43355820	5100	5100	5100	5100	0
440	20231226	114200	43355820	5100	5100	5100	5100	0
441	20231226	114100	43355820	5100	5090	5100	5090	1081
442	20231226	114000	37842730	5100	5100	5100	5100	1
443	20231226	113900	37837630	5080	5080	5080	5080	0
444	20231226	113800	37837630	5080	5080	5080	5080	0
445	20231226	113700	37837630	5080	5080	5080	5080	1
446	20231226	113600	37832550	5080	5080	5080	5080	0
447	20231226	113500	37832550	5080	5080	5080	5080	3
448	20231226	113400	37817310	5080	5090	5090	5080	97
449	20231226	113300	37323600	5090	5090	5090	5090	0
450	20231226	113200	37323600	5090	5090	5090	5090	0
451	20231226	113100	37323600	5090	5090	5090	5090	50
452	20231226	113000	37069100	5090	5100	5100	5090	3
453	20231226	112900	37053820	5090	5090	5090	5090	3
454	20231226	112800	37038550	5090	5090	5090	5090	0
455	20231226	112700	37038550	5090	5080	5090	5080	72
456	20231226	112600	36672780	5090	5090	5090	5090	1
457	20231226	112500	36667690	5080	5080	5080	5080	59
458	20231226	112400	36367970	5080	5080	5080	5080	0
459	20231226	112300	36367970	5080	5080	5080	5080	11
460	20231226	112200	36312090	5090	5090	5090	5090	0
461	20231226	112100	36312090	5090	5090	5090	5090	2
462	20231226	112000	36301910	5080	5080	5080	5080	1
463	20231226	111900	36296830	5090	5090	5090	5090	100
464	20231226	111800	35787830	5080	5080	5080	5080	0
465	20231226	111700	35787830	5080	5080	5080	5080	0
466	20231226	111600	35787830	5080	5080	5080	5080	1
467	20231226	111500	35782750	5090	5090	5090	5090	0
468	20231226	111400	35782750	5090	5090	5090	5090	10
469	20231226	111300	35731850	5080	5080	5080	5080	1
470	20231226	111200	35726770	5090	5090	5090	5090	1
471	20231226	111100	35721680	5080	5080	5080	5080	0
472	20231226	111000	35721680	5080	5090	5090	5080	3
473	20231226	110900	35706430	5090	5080	5090	5080	7
474	20231226	110800	35670860	5080	5080	5080	5080	0
475	20231226	110700	35670860	5080	5080	5080	5080	0
476	20231226	110600	35670860	5080	5080	5080	5080	1
477	20231226	110500	35665780	5080	5080	5080	5080	0
478	20231226	110400	35665780	5080	5080	5080	5080	0
479	20231226	110300	35665780	5080	5080	5080	5080	1
480	20231226	110200	35660700	5080	5080	5080	5080	0
481	20231226	110100	35660700	5080	5080	5080	5080	0
482	20231226	110000	35660700	5080	5080	5080	5080	0
483	20231226	105900	35660700	5080	5080	5080	5080	1
484	20231226	105800	35655620	5080	5080	5080	5080	0
485	20231226	105700	35655620	5080	5080	5080	5080	0
486	20231226	105600	35655620	5080	5080	5080	5080	1
487	20231226	105500	35650540	5080	5080	5080	5080	0
488	20231226	105400	35650540	5080	5080	5080	5080	1
489	20231226	105300	35645460	5080	5080	5080	5080	40
490	20231226	105200	35442260	5080	5080	5080	5080	0
491	20231226	105100	35442260	5080	5080	5080	5080	0
492	20231226	105000	35442260	5080	5080	5080	5080	1
493	20231226	104900	35437180	5080	5090	5090	5080	127
494	20231226	104800	34791010	5080	5080	5080	5080	1
495	20231226	104700	34785930	5090	5080	5090	5080	33
496	20231226	104600	34618280	5090	5080	5090	5080	3
497	20231226	104500	34603030	5080	5080	5080	5080	45
498	20231226	104400	34374430	5080	5080	5080	5080	0
499	20231226	104300	34374430	5080	5080	5080	5080	0
500	20231226	104200	34374430	5080	5080	5080	5080	1
501	20231226	104100	34369350	5090	5090	5090	5090	0
502	20231226	104000	34369350	5090	5090	5090	5090	1
503	20231226	103900	34364260	5080	5080	5080	5080	1
504	20231226	103800	34359180	5090	5090	5090	5090	0
505	20231226	103700	34359180	5090	5090	5090	5090	0
506	20231226	103600	34359180	5090	5080	5090	5080	6
507	20231226	103500	34328690	5080	5080	5080	5080	1
508	20231226	103400	34323610	5070	5070	5070	5070	0
509	20231226	103300	34323610	5070	5070	5070	5070	2
510	20231226	103200	34313470	5080	5080	5080	5080	0
511	20231226	103100	34313470	5080	5080	5080	5080	0
512	20231226	103000	34313470	5080	5080	5080	5080	1
513	20231226	102900	34308390	5090	5090	5090	5090	1
514	20231226	102800	34303300	5090	5090	5090	5090	13
515	20231226	102700	34237130	5090	5090	5090	5090	2
516	20231226	102600	34226950	5080	5080	5080	5080	1
517	20231226	102500	34221870	5090	5090	5090	5090	2
518	20231226	102400	34211690	5080	5070	5080	5070	34
519	20231226	102300	34039300	5070	5090	5090	5070	128
520	20231226	102200	33390320	5090	5090	5090	5080	13
521	20231226	102100	33324160	5090	5090	5090	5090	14
522	20231226	102000	33252900	5090	5090	5090	5090	818
523	20231226	101900	29089280	5090	5080	5090	5080	436
524	20231226	101800	26872470	5070	5080	5080	5070	3
525	20231226	101700	26857240	5080	5080	5080	5080	1
526	20231226	101600	26852160	5080	5080	5080	5080	2
527	20231226	101500	26842000	5080	5070	5080	5070	2
528	20231226	101400	26831850	5080	5070	5080	5070	164
529	20231226	101300	26000360	5070	5070	5070	5070	31
530	20231226	101200	25843190	5070	5060	5070	5060	3
531	20231226	101100	25827990	5070	5070	5070	5070	1
532	20231226	101000	25822920	5070	5070	5070	5070	2
533	20231226	100900	25812780	5070	5070	5070	5070	26
534	20231226	100800	25680960	5070	5070	5070	5060	4
535	20231226	100700	25660700	5070	5070	5070	5070	1
536	20231226	100600	25655630	5070	5060	5070	5050	602
537	20231226	100500	22614500	5060	5050	5060	5050	2
538	20231226	100400	22604390	5060	5060	5060	5060	2
539	20231226	100300	22594270	5060	5060	5060	5060	2
540	20231226	100200	22584150	5060	5060	5060	5060	2
541	20231226	100100	22574030	5050	5060	5060	5050	2
542	20231226	100000	22563920	5060	5060	5060	5060	1
543	20231226	095900	22558860	5050	5060	5060	5050	195
544	20231226	095800	21574100	5060	5060	5060	5050	84
545	20231226	095700	21149070	5060	5060	5060	5060	2
546	20231226	095600	21138950	5060	5060	5060	5060	742
547	20231226	095500	17384430	5060	5050	5060	5050	3
548	20231226	095400	17369260	5060	5060	5060	5060	1
549	20231226	095300	17364200	5060	5060	5060	5060	2
550	20231226	095200	17354080	5060	5060	5060	5060	81
551	20231226	095100	16944220	5060	5060	5060	5050	6
552	20231226	095000	16913870	5050	5050	5050	5050	0
553	20231226	094900	16913870	5050	5050	5050	5050	0
554	20231226	094800	16913870	5050	5050	5050	5050	214
555	20231226	094700	15833170	5050	5050	5050	5050	0
556	20231226	094600	15833170	5050	5050	5050	5050	0
557	20231226	094500	15833170	5050	5050	5050	5050	277
558	20231226	094400	14434320	5050	5060	5060	5050	51
559	20231226	094300	14176270	5060	5070	5070	5060	722
560	20231226	094200	10520970	5070	5070	5070	5070	1
561	20231226	094100	10515900	5090	5090	5090	5090	0
562	20231226	094000	10515900	5090	5090	5090	5090	0
563	20231226	093900	10515900	5090	5090	5090	5090	0
564	20231226	093800	10515900	5090	5090	5090	5090	0
565	20231226	093700	10515900	5090	5090	5090	5090	0
566	20231226	093600	10515900	5090	5090	5090	5090	0
567	20231226	093500	10515900	5090	5090	5090	5090	1
568	20231226	093400	10510810	5060	5060	5060	5060	100
569	20231226	093300	10004810	5080	5080	5080	5080	4
570	20231226	093200	9984490	5080	5070	5090	5070	13
571	20231226	093100	9918380	5070	5070	5070	5070	0
572	20231226	093000	9918380	5070	5070	5070	5070	400
573	20231226	092900	7890380	5050	5050	5050	5050	227
574	20231226	092800	6744030	5050	5050	5050	5050	0
575	20231226	092700	6744030	5050	5050	5050	5050	0
576	20231226	092600	6744030	5050	5050	5050	5050	0
577	20231226	092500	6744030	5050	5050	5050	5050	62
578	20231226	092400	6430930	5060	5060	5060	5060	0
579	20231226	092300	6430930	5060	5060	5060	5060	25
580	20231226	092200	6304430	5060	5060	5060	5060	0
581	20231226	092100	6304430	5060	5060	5060	5060	0
582	20231226	092000	6304430	5060	5060	5060	5060	240
583	20231226	091900	5090030	5060	5060	5060	5060	36
584	20231226	091800	4907870	5060	5060	5060	5060	3
585	20231226	091700	4892690	5060	5060	5060	5060	13
586	20231226	091600	4826910	5060	5060	5060	5060	0
587	20231226	091500	4826910	5060	5060	5060	5060	146
588	20231226	091400	4088150	5090	5090	5090	5090	14
589	20231226	091300	4016890	5060	5060	5060	5060	0
590	20231226	091200	4016890	5060	5060	5060	5060	0
591	20231226	091100	4016890	5060	5070	5070	5060	114
592	20231226	091000	3438970	5080	5080	5080	5080	3
593	20231226	090900	3423730	5080	5080	5080	5080	60
594	20231226	090800	3118930	5080	5080	5080	5080	0
595	20231226	090700	3118930	5080	5080	5080	5080	0
596	20231226	090600	3118930	5080	5080	5080	5080	0
597	20231226	090500	3118930	5080	5080	5080	5080	1
598	20231226	090400	3113850	5080	5090	5100	5080	385
599	20231226	090300	1155490	5110	5110	5110	5110	2
600	20231226	090200	1145270	5110	5090	5110	5090	31
601	20231226	090100	987460	5090	5090	5090	5090	0
602	20231226	090000	987460	5090	5090	5090	5090	194