KissMeData/037350/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	191800	114497155	4075	4075	4075	4075	418
3	20231226	191700	114497155	4075	4075	4075	4075	0
4	20231226	191600	114497155	4075	4075	4075	4075	0
5	20231226	191500	114497155	4075	4075	4075	4075	0
6	20231226	191400	114497155	4075	4075	4075	4075	0
7	20231226	191300	114497155	4075	4075	4075	4075	0
8	20231226	191200	114497155	4075	4075	4075	4075	0
9	20231226	191100	114497155	4075	4075	4075	4075	0
10	20231226	191000	114497155	4075	4075	4075	4075	0
11	20231226	190900	114497155	4075	4075	4075	4075	0
12	20231226	190800	114497155	4075	4075	4075	4075	0
13	20231226	190700	114497155	4075	4075	4075	4075	0
14	20231226	190600	114497155	4075	4075	4075	4075	0
15	20231226	190500	114497155	4075	4075	4075	4075	0
16	20231226	190400	114497155	4075	4075	4075	4075	0
17	20231226	190300	114497155	4075	4075	4075	4075	0
18	20231226	190200	114497155	4075	4075	4075	4075	0
19	20231226	190100	114497155	4075	4075	4075	4075	0
20	20231226	190000	114497155	4075	4075	4075	4075	0
21	20231226	185900	114497155	4075	4075	4075	4075	0
22	20231226	185800	114497155	4075	4075	4075	4075	0
23	20231226	185700	114497155	4075	4075	4075	4075	0
24	20231226	185600	114497155	4075	4075	4075	4075	0
25	20231226	185500	114497155	4075	4075	4075	4075	0
26	20231226	185400	114497155	4075	4075	4075	4075	0
27	20231226	185300	114497155	4075	4075	4075	4075	0
28	20231226	185200	114497155	4075	4075	4075	4075	0
29	20231226	185100	114497155	4075	4075	4075	4075	0
30	20231226	185000	114497155	4075	4075	4075	4075	0
31	20231226	184900	114497155	4075	4075	4075	4075	0
32	20231226	184800	114497155	4075	4075	4075	4075	418
33	20231226	184700	114497155	4075	4075	4075	4075	0
34	20231226	184600	114497155	4075	4075	4075	4075	0
35	20231226	184500	114497155	4075	4075	4075	4075	0
36	20231226	184400	114497155	4075	4075	4075	4075	0
37	20231226	184300	114497155	4075	4075	4075	4075	0
38	20231226	184200	114497155	4075	4075	4075	4075	0
39	20231226	184100	114497155	4075	4075	4075	4075	0
40	20231226	184000	114497155	4075	4075	4075	4075	0
41	20231226	183900	114497155	4075	4075	4075	4075	0
42	20231226	183800	114497155	4075	4075	4075	4075	0
43	20231226	183700	114497155	4075	4075	4075	4075	0
44	20231226	183600	114497155	4075	4075	4075	4075	0
45	20231226	183500	114497155	4075	4075	4075	4075	0
46	20231226	183400	114497155	4075	4075	4075	4075	0
47	20231226	183300	114497155	4075	4075	4075	4075	0
48	20231226	183200	114497155	4075	4075	4075	4075	0
49	20231226	183100	114497155	4075	4075	4075	4075	0
50	20231226	183000	114497155	4075	4075	4075	4075	0
51	20231226	182900	114497155	4075	4075	4075	4075	0
52	20231226	182800	114497155	4075	4075	4075	4075	0
53	20231226	182700	114497155	4075	4075	4075	4075	0
54	20231226	182600	114497155	4075	4075	4075	4075	0
55	20231226	182500	114497155	4075	4075	4075	4075	0
56	20231226	182400	114497155	4075	4075	4075	4075	0
57	20231226	182300	114497155	4075	4075	4075	4075	0
58	20231226	182200	114497155	4075	4075	4075	4075	0
59	20231226	182100	114497155	4075	4075	4075	4075	0
60	20231226	182000	114497155	4075	4075	4075	4075	0
61	20231226	181900	114497155	4075	4075	4075	4075	0
62	20231226	181800	114497155	4075	4075	4075	4075	418
63	20231226	181700	114497155	4075	4075	4075	4075	0
64	20231226	181600	114497155	4075	4075	4075	4075	0
65	20231226	181500	114497155	4075	4075	4075	4075	0
66	20231226	181400	114497155	4075	4075	4075	4075	0
67	20231226	181300	114497155	4075	4075	4075	4075	0
68	20231226	181200	114497155	4075	4075	4075	4075	0
69	20231226	181100	114497155	4075	4075	4075	4075	0
70	20231226	181000	114497155	4075	4075	4075	4075	0
71	20231226	180900	114497155	4075	4075	4075	4075	0
72	20231226	180800	114497155	4075	4075	4075	4075	0
73	20231226	180700	114497155	4075	4075	4075	4075	0
74	20231226	180600	114497155	4075	4075	4075	4075	0
75	20231226	180500	114497155	4075	4075	4075	4075	0
76	20231226	180400	114497155	4075	4075	4075	4075	0
77	20231226	180300	114497155	4075	4075	4075	4075	0
78	20231226	180200	114497155	4075	4075	4075	4075	0
79	20231226	180100	114497155	4075	4075	4075	4075	0
80	20231226	180000	114497155	4075	4075	4075	4075	0
81	20231226	175900	114497155	4075	4075	4075	4075	0
82	20231226	175800	114497155	4075	4075	4075	4075	0
83	20231226	175700	114497155	4075	4075	4075	4075	0
84	20231226	175600	114497155	4075	4075	4075	4075	0
85	20231226	175500	114497155	4075	4075	4075	4075	0
86	20231226	175400	114497155	4075	4075	4075	4075	0
87	20231226	175300	114497155	4075	4075	4075	4075	0
88	20231226	175200	114497155	4075	4075	4075	4075	0
89	20231226	175100	114497155	4075	4075	4075	4075	0
90	20231226	175000	114497155	4075	4075	4075	4075	0
91	20231226	174900	114497155	4075	4075	4075	4075	0
92	20231226	174800	114497155	4075	4075	4075	4075	418
93	20231226	174700	114497155	4075	4075	4075	4075	0
94	20231226	174600	114497155	4075	4075	4075	4075	0
95	20231226	174500	114497155	4075	4075	4075	4075	0
96	20231226	174400	114497155	4075	4075	4075	4075	0
97	20231226	174300	114497155	4075	4075	4075	4075	0
98	20231226	174200	114497155	4075	4075	4075	4075	0
99	20231226	174100	114497155	4075	4075	4075	4075	0
100	20231226	174000	114497155	4075	4075	4075	4075	0
101	20231226	173900	114497155	4075	4075	4075	4075	0
102	20231226	173800	114497155	4075	4075	4075	4075	0
103	20231226	173700	114497155	4075	4075	4075	4075	0
104	20231226	173600	114497155	4075	4075	4075	4075	0
105	20231226	173500	114497155	4075	4075	4075	4075	0
106	20231226	173400	114497155	4075	4075	4075	4075	0
107	20231226	173300	114497155	4075	4075	4075	4075	0
108	20231226	173200	114497155	4075	4075	4075	4075	0
109	20231226	173100	114497155	4075	4075	4075	4075	0
110	20231226	173000	114497155	4075	4075	4075	4075	0
111	20231226	172900	114497155	4075	4075	4075	4075	0
112	20231226	172800	114497155	4075	4075	4075	4075	0
113	20231226	172700	114497155	4075	4075	4075	4075	0
114	20231226	172600	114497155	4075	4075	4075	4075	0
115	20231226	172500	114497155	4075	4075	4075	4075	0
116	20231226	172400	114497155	4075	4075	4075	4075	0
117	20231226	172300	114497155	4075	4075	4075	4075	0
118	20231226	172200	114497155	4075	4075	4075	4075	0
119	20231226	172100	114497155	4075	4075	4075	4075	0
120	20231226	172000	114497155	4075	4075	4075	4075	0
121	20231226	171900	114497155	4075	4075	4075	4075	0
122	20231226	171800	114497155	4075	4075	4075	4075	418
123	20231226	171700	114497155	4075	4075	4075	4075	0
124	20231226	171600	114497155	4075	4075	4075	4075	0
125	20231226	171500	114497155	4075	4075	4075	4075	0
126	20231226	171400	114497155	4075	4075	4075	4075	0
127	20231226	171300	114497155	4075	4075	4075	4075	0
128	20231226	171200	114497155	4075	4075	4075	4075	0
129	20231226	171100	114497155	4075	4075	4075	4075	0
130	20231226	171000	114497155	4075	4075	4075	4075	0
131	20231226	170900	114497155	4075	4075	4075	4075	0
132	20231226	170800	114497155	4075	4075	4075	4075	0
133	20231226	170700	114497155	4075	4075	4075	4075	0
134	20231226	170600	114497155	4075	4075	4075	4075	0
135	20231226	170500	114497155	4075	4075	4075	4075	0
136	20231226	170400	114497155	4075	4075	4075	4075	0
137	20231226	170300	114497155	4075	4075	4075	4075	0
138	20231226	170200	114497155	4075	4075	4075	4075	0
139	20231226	170100	114497155	4075	4075	4075	4075	0
140	20231226	170000	114497155	4075	4075	4075	4075	0
141	20231226	165900	114497155	4075	4075	4075	4075	0
142	20231226	165800	114497155	4075	4075	4075	4075	0
143	20231226	165700	114497155	4075	4075	4075	4075	0
144	20231226	165600	114497155	4075	4075	4075	4075	0
145	20231226	165500	114497155	4075	4075	4075	4075	0
146	20231226	165400	114497155	4075	4075	4075	4075	0
147	20231226	165300	114497155	4075	4075	4075	4075	0
148	20231226	165200	114497155	4075	4075	4075	4075	0
149	20231226	165100	114497155	4075	4075	4075	4075	0
150	20231226	165000	114497155	4075	4075	4075	4075	0
151	20231226	164900	114497155	4075	4075	4075	4075	0
152	20231226	164800	114497155	4075	4075	4075	4075	418
153	20231226	164700	114497155	4075	4075	4075	4075	0
154	20231226	164600	114497155	4075	4075	4075	4075	0
155	20231226	164500	114497155	4075	4075	4075	4075	0
156	20231226	164400	114497155	4075	4075	4075	4075	0
157	20231226	164300	114497155	4075	4075	4075	4075	0
158	20231226	164200	114497155	4075	4075	4075	4075	0
159	20231226	164100	114497155	4075	4075	4075	4075	0
160	20231226	164000	114497155	4075	4075	4075	4075	0
161	20231226	163900	114497155	4075	4075	4075	4075	0
162	20231226	163800	114497155	4075	4075	4075	4075	0
163	20231226	163700	114497155	4075	4075	4075	4075	0
164	20231226	163600	114497155	4075	4075	4075	4075	0
165	20231226	163500	114497155	4075	4075	4075	4075	0
166	20231226	163400	114497155	4075	4075	4075	4075	0
167	20231226	163300	114497155	4075	4075	4075	4075	0
168	20231226	163200	114497155	4075	4075	4075	4075	0
169	20231226	163100	114497155	4075	4075	4075	4075	0
170	20231226	163000	114497155	4075	4075	4075	4075	0
171	20231226	162900	114497155	4075	4075	4075	4075	0
172	20231226	162800	114497155	4075	4075	4075	4075	0
173	20231226	162700	114497155	4075	4075	4075	4075	0
174	20231226	162600	114497155	4075	4075	4075	4075	0
175	20231226	162500	114497155	4075	4075	4075	4075	0
176	20231226	162400	114497155	4075	4075	4075	4075	0
177	20231226	162300	114497155	4075	4075	4075	4075	0
178	20231226	162200	114497155	4075	4075	4075	4075	0
179	20231226	162100	114497155	4075	4075	4075	4075	0
180	20231226	162000	114497155	4075	4075	4075	4075	0
181	20231226	161900	114497155	4075	4075	4075	4075	0
182	20231226	161800	114497155	4075	4075	4075	4075	418
183	20231226	161700	114497155	4075	4075	4075	4075	0
184	20231226	161600	114497155	4075	4075	4075	4075	0
185	20231226	161500	114497155	4075	4075	4075	4075	0
186	20231226	161400	114497155	4075	4075	4075	4075	0
187	20231226	161300	114497155	4075	4075	4075	4075	0
188	20231226	161200	114497155	4075	4075	4075	4075	0
189	20231226	161100	114497155	4075	4075	4075	4075	0
190	20231226	161000	114497155	4075	4075	4075	4075	0
191	20231226	160900	114497155	4075	4075	4075	4075	0
192	20231226	160800	114497155	4075	4075	4075	4075	0
193	20231226	160700	114497155	4075	4075	4075	4075	0
194	20231226	160600	114497155	4075	4075	4075	4075	0
195	20231226	160500	114497155	4075	4075	4075	4075	0
196	20231226	160400	114497155	4075	4075	4075	4075	0
197	20231226	160300	114497155	4075	4075	4075	4075	0
198	20231226	160200	114497155	4075	4075	4075	4075	0
199	20231226	160100	114497155	4075	4075	4075	4075	0
200	20231226	160000	114497155	4075	4075	4075	4075	0
201	20231226	155900	114497155	4075	4075	4075	4075	0
202	20231226	155800	114497155	4075	4075	4075	4075	0
203	20231226	155700	114497155	4075	4075	4075	4075	0
204	20231226	155600	114497155	4075	4075	4075	4075	0
205	20231226	155500	114497155	4075	4075	4075	4075	0
206	20231226	155400	114497155	4075	4075	4075	4075	0
207	20231226	155300	114497155	4075	4075	4075	4075	0
208	20231226	155200	114497155	4075	4075	4075	4075	0
209	20231226	155100	114497155	4075	4075	4075	4075	0
210	20231226	155000	114497155	4075	4075	4075	4075	0
211	20231226	154900	114497155	4075	4075	4075	4075	0
212	20231226	154800	114497155	4075	4075	4075	4075	418
213	20231226	154700	114497155	4075	4075	4075	4075	0
214	20231226	154600	114497155	4075	4075	4075	4075	0
215	20231226	154500	114497155	4075	4075	4075	4075	0
216	20231226	154400	114497155	4075	4075	4075	4075	0
217	20231226	154300	114497155	4075	4075	4075	4075	0
218	20231226	154200	114497155	4075	4075	4075	4075	0
219	20231226	154100	114497155	4075	4075	4075	4075	0
220	20231226	154000	114497155	4075	4075	4075	4075	0
221	20231226	153900	114497155	4075	4075	4075	4075	0
222	20231226	153800	114497155	4075	4075	4075	4075	0
223	20231226	153700	114497155	4075	4075	4075	4075	0
224	20231226	153600	114497155	4075	4075	4075	4075	0
225	20231226	153500	114497155	4075	4075	4075	4075	0
226	20231226	153400	114497155	4075	4075	4075	4075	0
227	20231226	153300	114497155	4075	4075	4075	4075	0
228	20231226	153200	114497155	4075	4075	4075	4075	0
229	20231226	153100	114497155	4075	4075	4075	4075	0
230	20231226	153000	114497155	4075	4075	4075	4075	418
231	20231226	152900	112793805	4075	4075	4075	4075	0
232	20231226	152800	112793805	4075	4075	4075	4075	0
233	20231226	152700	112793805	4075	4075	4075	4075	0
234	20231226	152600	112793805	4075	4075	4075	4075	0
235	20231226	152500	112793805	4075	4075	4075	4075	0
236	20231226	152400	112793805	4075	4075	4075	4075	0
237	20231226	152300	112793805	4075	4075	4075	4075	0
238	20231226	152200	112793805	4075	4075	4075	4075	0
239	20231226	152100	112793805	4075	4075	4075	4075	0
240	20231226	152000	112793805	4075	4075	4075	4075	0
241	20231226	151900	112793805	4075	4075	4075	4075	0
242	20231226	151800	112793805	4075	4075	4075	4075	30
243	20231226	151700	112671555	4075	4075	4075	4075	0
244	20231226	151600	112671555	4075	4075	4075	4075	0
245	20231226	151500	112671555	4075	4070	4075	4070	10
246	20231226	151400	112630820	4060	4060	4060	4060	0
247	20231226	151300	112630820	4060	4060	4060	4060	0
248	20231226	151200	112630820	4060	4060	4060	4060	0
249	20231226	151100	112630820	4060	4060	4060	4060	12
250	20231226	151000	112582100	4065	4065	4065	4065	0
251	20231226	150900	112582100	4065	4065	4065	4065	0
252	20231226	150800	112582100	4065	4065	4070	4065	501
253	20231226	150700	110545530	4055	4055	4055	4055	0
254	20231226	150600	110545530	4055	4055	4055	4055	0
255	20231226	150500	110545530	4055	4055	4055	4055	0
256	20231226	150400	110545530	4055	4055	4055	4055	0
257	20231226	150300	110545530	4055	4055	4055	4055	0
258	20231226	150200	110545530	4055	4055	4055	4055	0
259	20231226	150100	110545530	4055	4055	4055	4055	0
260	20231226	150000	110545530	4055	4055	4055	4055	0
261	20231226	145900	110545530	4055	4055	4055	4055	17
262	20231226	145800	110476595	4060	4060	4060	4060	1
263	20231226	145700	110472535	4050	4050	4050	4050	0
264	20231226	145600	110472535	4050	4050	4050	4050	0
265	20231226	145500	110472535	4050	4050	4050	4050	0
266	20231226	145400	110472535	4050	4050	4050	4050	0
267	20231226	145300	110472535	4050	4050	4050	4050	0
268	20231226	145200	110472535	4050	4050	4050	4050	0
269	20231226	145100	110472535	4050	4050	4050	4050	400
270	20231226	145000	108852535	4080	4080	4080	4080	0
271	20231226	144900	108852535	4080	4080	4080	4080	0
272	20231226	144800	108852535	4080	4080	4080	4080	0
273	20231226	144700	108852535	4080	4080	4080	4080	0
274	20231226	144600	108852535	4080	4080	4080	4080	0
275	20231226	144500	108852535	4080	4080	4080	4080	0
276	20231226	144400	108852535	4080	4080	4080	4080	0
277	20231226	144300	108852535	4080	4080	4080	4080	0
278	20231226	144200	108852535	4080	4080	4080	4080	0
279	20231226	144100	108852535	4080	4080	4080	4080	0
280	20231226	144000	108852535	4080	4080	4080	4080	0
281	20231226	143900	108852535	4080	4080	4080	4080	0
282	20231226	143800	108852535	4080	4080	4080	4080	0
283	20231226	143700	108852535	4080	4080	4080	4080	0
284	20231226	143600	108852535	4080	4080	4080	4080	0
285	20231226	143500	108852535	4080	4080	4080	4080	0
286	20231226	143400	108852535	4080	4080	4080	4080	0
287	20231226	143300	108852535	4080	4080	4080	4080	0
288	20231226	143200	108852535	4080	4080	4080	4080	2
289	20231226	143100	108844375	4080	4080	4080	4080	0
290	20231226	143000	108844375	4080	4080	4080	4080	0
291	20231226	142900	108844375	4080	4080	4080	4080	0
292	20231226	142800	108844375	4080	4080	4080	4080	0
293	20231226	142700	108844375	4080	4080	4080	4080	0
294	20231226	142600	108844375	4080	4080	4080	4080	0
295	20231226	142500	108844375	4080	4080	4080	4080	0
296	20231226	142400	108844375	4080	4075	4080	4075	148
297	20231226	142300	108241235	4055	4055	4055	4055	0
298	20231226	142200	108241235	4055	4055	4055	4055	0
299	20231226	142100	108241235	4055	4055	4055	4055	0
300	20231226	142000	108241235	4055	4055	4055	4055	0
301	20231226	141900	108241235	4055	4055	4055	4055	209
302	20231226	141800	107393740	4045	4045	4045	4045	0
303	20231226	141700	107393740	4045	4045	4045	4045	0
304	20231226	141600	107393740	4045	4045	4045	4045	0
305	20231226	141500	107393740	4045	4045	4045	4045	0
306	20231226	141400	107393740	4045	4045	4045	4045	0
307	20231226	141300	107393740	4045	4045	4045	4045	0
308	20231226	141200	107393740	4045	4045	4045	4045	0
309	20231226	141100	107393740	4045	4045	4045	4045	0
310	20231226	141000	107393740	4045	4045	4045	4045	0
311	20231226	140900	107393740	4045	4045	4045	4045	0
312	20231226	140800	107393740	4045	4045	4045	4045	0
313	20231226	140700	107393740	4045	4045	4045	4045	0
314	20231226	140600	107393740	4045	4045	4045	4045	0
315	20231226	140500	107393740	4045	4045	4045	4045	0
316	20231226	140400	107393740	4045	4045	4045	4045	0
317	20231226	140300	107393740	4045	4045	4045	4045	0
318	20231226	140200	107393740	4045	4045	4045	4045	0
319	20231226	140100	107393740	4045	4045	4045	4045	0
320	20231226	140000	107393740	4045	4045	4045	4045	0
321	20231226	135900	107393740	4045	4045	4045	4045	0
322	20231226	135800	107393740	4045	4050	4050	4045	368
323	20231226	135700	105903680	4055	4055	4055	4055	0
324	20231226	135600	105903680	4055	4055	4055	4055	0
325	20231226	135500	105903680	4055	4055	4055	4055	0
326	20231226	135400	105903680	4055	4055	4055	4055	0
327	20231226	135300	105903680	4055	4055	4055	4055	0
328	20231226	135200	105903680	4055	4055	4055	4055	0
329	20231226	135100	105903680	4055	4055	4055	4055	0
330	20231226	135000	105903680	4055	4055	4055	4055	0
331	20231226	134900	105903680	4055	4055	4055	4055	0
332	20231226	134800	105903680	4055	4055	4055	4055	379
333	20231226	134700	104366835	4080	4080	4080	4080	0
334	20231226	134600	104366835	4080	4080	4080	4080	0
335	20231226	134500	104366835	4080	4080	4080	4080	0
336	20231226	134400	104366835	4080	4080	4080	4080	0
337	20231226	134300	104366835	4080	4080	4080	4080	0
338	20231226	134200	104366835	4080	4080	4080	4080	0
339	20231226	134100	104366835	4080	4080	4080	4080	2004
340	20231226	134000	96190515	4080	4075	4080	4075	300
341	20231226	133900	94967935	4060	4060	4060	4060	0
342	20231226	133800	94967935	4060	4060	4060	4060	0
343	20231226	133700	94967935	4060	4060	4060	4060	0
344	20231226	133600	94967935	4060	4060	4060	4060	0
345	20231226	133500	94967935	4060	4060	4060	4060	0
346	20231226	133400	94967935	4060	4060	4060	4060	0
347	20231226	133300	94967935	4060	4060	4060	4060	0
348	20231226	133200	94967935	4060	4060	4060	4060	0
349	20231226	133100	94967935	4060	4060	4060	4060	112
350	20231226	133000	94513215	4080	4080	4080	4080	0
351	20231226	132900	94513215	4080	4080	4080	4080	0
352	20231226	132800	94513215	4080	4080	4080	4080	0
353	20231226	132700	94513215	4080	4080	4080	4080	0
354	20231226	132600	94513215	4080	4080	4080	4080	0
355	20231226	132500	94513215	4080	4080	4080	4080	100
356	20231226	132400	94105215	4080	4080	4080	4080	0
357	20231226	132300	94105215	4080	4080	4080	4080	0
358	20231226	132200	94105215	4080	4080	4080	4080	0
359	20231226	132100	94105215	4080	4080	4080	4080	0
360	20231226	132000	94105215	4080	4080	4080	4080	0
361	20231226	131900	94105215	4080	4080	4080	4080	0
362	20231226	131800	94105215	4080	4080	4080	4080	0
363	20231226	131700	94105215	4080	4070	4080	4070	100
364	20231226	131600	93697445	4070	4070	4070	4070	0
365	20231226	131500	93697445	4070	4070	4070	4070	0
366	20231226	131400	93697445	4070	4070	4070	4070	0
367	20231226	131300	93697445	4070	4070	4070	4070	0
368	20231226	131200	93697445	4070	4070	4070	4070	0
369	20231226	131100	93697445	4070	4070	4070	4070	117
370	20231226	131000	93221255	4070	4070	4070	4070	0
371	20231226	130900	93221255	4070	4070	4070	4070	0
372	20231226	130800	93221255	4070	4070	4070	4070	0
373	20231226	130700	93221255	4070	4070	4070	4070	0
374	20231226	130600	93221255	4070	4070	4070	4070	0
375	20231226	130500	93221255	4070	4070	4070	4070	0
376	20231226	130400	93221255	4070	4070	4070	4070	0
377	20231226	130300	93221255	4070	4070	4070	4070	0
378	20231226	130200	93221255	4070	4070	4070	4070	0
379	20231226	130100	93221255	4070	4070	4070	4070	0
380	20231226	130000	93221255	4070	4070	4070	4070	0
381	20231226	125900	93221255	4070	4070	4070	4070	0
382	20231226	125800	93221255	4070	4070	4070	4070	0
383	20231226	125700	93221255	4070	4070	4070	4070	0
384	20231226	125600	93221255	4070	4070	4070	4070	0
385	20231226	125500	93221255	4070	4070	4070	4070	0
386	20231226	125400	93221255	4070	4070	4070	4070	0
387	20231226	125300	93221255	4070	4070	4070	4070	0
388	20231226	125200	93221255	4070	4070	4070	4070	0
389	20231226	125100	93221255	4070	4070	4070	4070	0
390	20231226	125000	93221255	4070	4070	4070	4070	0
391	20231226	124900	93221255	4070	4070	4070	4070	0
392	20231226	124800	93221255	4070	4070	4070	4070	0
393	20231226	124700	93221255	4070	4070	4070	4070	0
394	20231226	124600	93221255	4070	4070	4070	4070	98
395	20231226	124500	92822395	4060	4060	4060	4060	0
396	20231226	124400	92822395	4060	4060	4060	4060	0
397	20231226	124300	92822395	4060	4060	4060	4060	0
398	20231226	124200	92822395	4060	4060	4060	4060	0
399	20231226	124100	92822395	4060	4060	4060	4060	0
400	20231226	124000	92822395	4060	4060	4060	4060	0
401	20231226	123900	92822395	4060	4060	4060	4060	0
402	20231226	123800	92822395	4060	4060	4060	4060	0
403	20231226	123700	92822395	4060	4060	4060	4060	0
404	20231226	123600	92822395	4060	4060	4060	4060	0
405	20231226	123500	92822395	4060	4060	4060	4060	0
406	20231226	123400	92822395	4060	4060	4060	4060	0
407	20231226	123300	92822395	4060	4060	4060	4060	213
408	20231226	123200	91957615	4070	4070	4070	4070	0
409	20231226	123100	91957615	4070	4070	4070	4070	4
410	20231226	123000	91941335	4060	4060	4060	4060	0
411	20231226	122900	91941335	4060	4060	4060	4060	0
412	20231226	122800	91941335	4060	4060	4060	4060	0
413	20231226	122700	91941335	4060	4060	4060	4060	0
414	20231226	122600	91941335	4060	4060	4060	4060	0
415	20231226	122500	91941335	4060	4060	4060	4060	44
416	20231226	122400	91762695	4060	4060	4060	4060	6
417	20231226	122300	91738335	4060	4060	4060	4060	0
418	20231226	122200	91738335	4060	4060	4060	4060	0
419	20231226	122100	91738335	4060	4060	4060	4060	400
420	20231226	122000	90114335	4060	4060	4060	4060	71
421	20231226	121900	89826075	4055	4055	4055	4055	60
422	20231226	121800	89582775	4055	4055	4055	4055	0
423	20231226	121700	89582775	4055	4055	4055	4055	0
424	20231226	121600	89582775	4055	4055	4055	4055	0
425	20231226	121500	89582775	4055	4055	4055	4055	0
426	20231226	121400	89582775	4055	4055	4055	4055	0
427	20231226	121300	89582775	4055	4055	4055	4055	0
428	20231226	121200	89582775	4055	4055	4055	4055	0
429	20231226	121100	89582775	4055	4055	4055	4055	0
430	20231226	121000	89582775	4055	4055	4055	4055	0
431	20231226	120900	89582775	4055	4055	4055	4055	1149
432	20231226	120800	84923580	4060	4060	4060	4060	0
433	20231226	120700	84923580	4060	4060	4060	4060	0
434	20231226	120600	84923580	4060	4060	4060	4060	0
435	20231226	120500	84923580	4060	4060	4060	4060	0
436	20231226	120400	84923580	4060	4060	4060	4060	0
437	20231226	120300	84923580	4060	4060	4060	4060	0
438	20231226	120200	84923580	4060	4060	4060	4060	0
439	20231226	120100	84923580	4060	4060	4060	4060	0
440	20231226	120000	84923580	4060	4060	4060	4060	0
441	20231226	115900	84923580	4060	4060	4060	4060	7
442	20231226	115800	84895160	4060	4060	4060	4060	7
443	20231226	115700	84866740	4060	4060	4060	4060	11
444	20231226	115600	84822080	4060	4060	4060	4060	50
445	20231226	115500	84619080	4060	4060	4060	4060	0
446	20231226	115400	84619080	4060	4060	4060	4060	12
447	20231226	115300	84570360	4055	4055	4055	4055	21
448	20231226	115200	84485205	4050	4050	4050	4050	100
449	20231226	115100	84080205	4050	4050	4050	4050	0
450	20231226	115000	84080205	4050	4050	4050	4050	0
451	20231226	114900	84080205	4050	4050	4050	4050	0
452	20231226	114800	84080205	4050	4045	4050	4040	1683
453	20231226	114700	77270885	4055	4055	4055	4055	0
454	20231226	114600	77270885	4055	4055	4055	4055	0
455	20231226	114500	77270885	4055	4055	4055	4055	0
456	20231226	114400	77270885	4055	4055	4055	4055	0
457	20231226	114300	77270885	4055	4055	4055	4055	0
458	20231226	114200	77270885	4055	4055	4055	4055	0
459	20231226	114100	77270885	4055	4055	4055	4055	0
460	20231226	114000	77270885	4055	4055	4055	4055	0
461	20231226	113900	77270885	4055	4055	4055	4055	0
462	20231226	113800	77270885	4055	4055	4055	4055	0
463	20231226	113700	77270885	4055	4055	4055	4055	0
464	20231226	113600	77270885	4055	4055	4055	4055	0
465	20231226	113500	77270885	4055	4055	4055	4055	0
466	20231226	113400	77270885	4055	4055	4055	4055	0
467	20231226	113300	77270885	4055	4055	4055	4055	0
468	20231226	113200	77270885	4055	4055	4055	4055	0
469	20231226	113100	77270885	4055	4040	4055	4040	886
470	20231226	113000	73680795	4035	4035	4035	4035	0
471	20231226	112900	73680795	4035	4035	4035	4035	0
472	20231226	112800	73680795	4035	4035	4035	4035	0
473	20231226	112700	73680795	4035	4035	4035	4035	0
474	20231226	112600	73680795	4035	4035	4035	4035	51
475	20231226	112500	73475010	4040	4040	4040	4040	0
476	20231226	112400	73475010	4040	4040	4040	4040	0
477	20231226	112300	73475010	4040	4040	4040	4040	0
478	20231226	112200	73475010	4040	4050	4050	4040	5810
479	20231226	112100	49972200	4055	4055	4055	4055	0
480	20231226	112000	49972200	4055	4055	4055	4055	0
481	20231226	111900	49972200	4055	4055	4055	4055	9
482	20231226	111800	49935705	4055	4055	4055	4055	0
483	20231226	111700	49935705	4055	4055	4055	4055	0
484	20231226	111600	49935705	4055	4055	4055	4055	0
485	20231226	111500	49935705	4055	4055	4055	4055	9
486	20231226	111400	49899210	4045	4045	4045	4045	0
487	20231226	111300	49899210	4045	4045	4045	4045	0
488	20231226	111200	49899210	4045	4045	4045	4045	0
489	20231226	111100	49899210	4045	4045	4045	4045	0
490	20231226	111000	49899210	4045	4045	4045	4045	0
491	20231226	110900	49899210	4045	4045	4045	4045	183
492	20231226	110800	49158975	4045	4045	4045	4045	366
493	20231226	110700	47678505	4045	4045	4045	4045	0
494	20231226	110600	47678505	4045	4045	4045	4045	0
495	20231226	110500	47678505	4045	4045	4045	4045	0
496	20231226	110400	47678505	4045	4045	4045	4045	0
497	20231226	110300	47678505	4045	4045	4045	4045	341
498	20231226	110200	46299160	4045	4045	4045	4045	0
499	20231226	110100	46299160	4045	4075	4075	4045	7500
500	20231226	110000	15865885	4085	4085	4085	4085	0
501	20231226	105900	15865885	4085	4085	4085	4085	0
502	20231226	105800	15865885	4085	4085	4085	4085	0
503	20231226	105700	15865885	4085	4085	4085	4085	0
504	20231226	105600	15865885	4085	4085	4085	4085	0
505	20231226	105500	15865885	4085	4085	4085	4085	0
506	20231226	105400	15865885	4085	4085	4085	4085	0
507	20231226	105300	15865885	4085	4085	4085	4085	0
508	20231226	105200	15865885	4085	4085	4085	4085	0
509	20231226	105100	15865885	4085	4085	4085	4085	0
510	20231226	105000	15865885	4085	4085	4085	4085	0
511	20231226	104900	15865885	4085	4085	4085	4085	0
512	20231226	104800	15865885	4085	4085	4085	4085	0
513	20231226	104700	15865885	4085	4085	4085	4085	0
514	20231226	104600	15865885	4085	4085	4085	4085	0
515	20231226	104500	15865885	4085	4085	4085	4085	7
516	20231226	104400	15837290	4085	4085	4085	4085	0
517	20231226	104300	15837290	4085	4085	4085	4085	0
518	20231226	104200	15837290	4085	4085	4085	4085	0
519	20231226	104100	15837290	4085	4085	4085	4085	0
520	20231226	104000	15837290	4085	4085	4085	4085	3
521	20231226	103900	15825035	4070	4070	4070	4070	0
522	20231226	103800	15825035	4070	4070	4070	4070	0
523	20231226	103700	15825035	4070	4070	4070	4070	500
524	20231226	103600	13790035	4070	4070	4070	4070	0
525	20231226	103500	13790035	4070	4070	4070	4070	0
526	20231226	103400	13790035	4070	4070	4070	4070	0
527	20231226	103300	13790035	4070	4070	4070	4070	0
528	20231226	103200	13790035	4070	4070	4070	4070	33
529	20231226	103100	13655725	4070	4070	4070	4070	0
530	20231226	103000	13655725	4070	4070	4070	4070	0
531	20231226	102900	13655725	4070	4070	4070	4070	0
532	20231226	102800	13655725	4070	4070	4070	4070	0
533	20231226	102700	13655725	4070	4070	4070	4070	0
534	20231226	102600	13655725	4070	4070	4070	4070	199
535	20231226	102500	12845795	4070	4070	4070	4070	1
536	20231226	102400	12841725	4085	4085	4085	4085	0
537	20231226	102300	12841725	4085	4085	4085	4085	0
538	20231226	102200	12841725	4085	4085	4085	4085	12
539	20231226	102100	12792705	4060	4060	4060	4060	0
540	20231226	102000	12792705	4060	4060	4060	4060	0
541	20231226	101900	12792705	4060	4060	4060	4060	0
542	20231226	101800	12792705	4060	4060	4060	4060	0
543	20231226	101700	12792705	4060	4060	4060	4060	0
544	20231226	101600	12792705	4060	4060	4060	4060	0
545	20231226	101500	12792705	4060	4060	4060	4060	0
546	20231226	101400	12792705	4060	4060	4060	4060	0
547	20231226	101300	12792705	4060	4060	4060	4060	0
548	20231226	101200	12792705	4060	4060	4060	4060	0
549	20231226	101100	12792705	4060	4060	4060	4060	0
550	20231226	101000	12792705	4060	4060	4060	4060	183
551	20231226	100900	12049725	4075	4075	4075	4075	0
552	20231226	100800	12049725	4075	4075	4075	4075	0
553	20231226	100700	12049725	4075	4075	4075	4075	0
554	20231226	100600	12049725	4075	4075	4075	4075	0
555	20231226	100500	12049725	4075	4075	4075	4075	0
556	20231226	100400	12049725	4075	4075	4075	4075	0
557	20231226	100300	12049725	4075	4075	4075	4075	0
558	20231226	100200	12049725	4075	4075	4075	4075	0
559	20231226	100100	12049725	4075	4075	4075	4075	0
560	20231226	100000	12049725	4075	4075	4075	4075	0
561	20231226	095900	12049725	4075	4075	4075	4075	0
562	20231226	095800	12049725	4075	4075	4075	4075	0
563	20231226	095700	12049725	4075	4075	4075	4075	0
564	20231226	095600	12049725	4075	4075	4075	4075	190
565	20231226	095500	11275475	4060	4060	4060	4060	0
566	20231226	095400	11275475	4060	4060	4060	4060	0
567	20231226	095300	11275475	4060	4060	4060	4060	0
568	20231226	095200	11275475	4060	4065	4065	4060	1000
569	20231226	095100	7212710	4070	4070	4070	4070	0
570	20231226	095000	7212710	4070	4070	4070	4070	0
571	20231226	094900	7212710	4070	4070	4070	4070	156
572	20231226	094800	6577790	4075	4075	4075	4075	0
573	20231226	094700	6577790	4075	4075	4075	4075	0
574	20231226	094600	6577790	4075	4075	4075	4075	0
575	20231226	094500	6577790	4075	4075	4075	4075	0
576	20231226	094400	6577790	4075	4075	4075	4075	24
577	20231226	094300	6479990	4090	4090	4090	4090	2
578	20231226	094200	6471810	4090	4090	4090	4090	5
579	20231226	094100	6451360	4080	4080	4080	4080	0
580	20231226	094000	6451360	4080	4080	4080	4080	0
581	20231226	093900	6451360	4080	4080	4080	4080	0
582	20231226	093800	6451360	4080	4080	4080	4080	0
583	20231226	093700	6451360	4080	4080	4080	4080	232
584	20231226	093600	5504800	4080	4080	4080	4080	145
585	20231226	093500	4913200	4070	4070	4070	4070	0
586	20231226	093400	4913200	4070	4070	4070	4070	0
587	20231226	093300	4913200	4070	4070	4070	4070	0
588	20231226	093200	4913200	4070	4070	4070	4070	0
589	20231226	093100	4913200	4070	4070	4070	4070	0
590	20231226	093000	4913200	4070	4070	4070	4070	0
591	20231226	092900	4913200	4070	4070	4070	4070	0
592	20231226	092800	4913200	4070	4070	4070	4070	0
593	20231226	092700	4913200	4070	4070	4070	4070	21
594	20231226	092600	4827730	4060	4060	4060	4060	0
595	20231226	092500	4827730	4060	4060	4060	4060	0
596	20231226	092400	4827730	4060	4060	4060	4060	0
597	20231226	092300	4827730	4060	4060	4060	4060	0
598	20231226	092200	4827730	4060	4060	4060	4060	0
599	20231226	092100	4827730	4060	4060	4060	4060	0
600	20231226	092000	4827730	4060	4060	4060	4060	0
601	20231226	091900	4827730	4060	4060	4060	4060	0
602	20231226	091800	4827730	4060	4060	4060	4060	0
603	20231226	091700	4827730	4060	4060	4060	4060	0
604	20231226	091600	4827730	4060	4060	4060	4060	0
605	20231226	091500	4827730	4060	4060	4060	4060	0
606	20231226	091400	4827730	4060	4065	4065	4060	464
607	20231226	091300	2943300	4070	4070	4070	4070	0
608	20231226	091200	2943300	4070	4070	4070	4070	0
609	20231226	091100	2943300	4070	4070	4070	4070	0
610	20231226	091000	2943300	4070	4075	4075	4070	244
611	20231226	090900	1949485	4080	4080	4080	4080	0
612	20231226	090800	1949485	4080	4080	4080	4080	0
613	20231226	090700	1949485	4080	4080	4080	4080	0
614	20231226	090600	1949485	4080	4080	4080	4080	0
615	20231226	090500	1949485	4080	4090	4090	4080	244
616	20231226	090400	952970	4090	4090	4090	4090	0
617	20231226	090300	952970	4090	4090	4090	4090	0
618	20231226	090200	952970	4090	4090	4090	4090	0
619	20231226	090100	952970	4090	4090	4090	4090	99
620	20231226	090000	548060	4090	4090	4090	4090	134