KissMeData/054210/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	193300	874778080	9730	9730	9730	9730	1723
3	20231226	193200	874778080	9730	9730	9730	9730	0
4	20231226	193100	874778080	9730	9730	9730	9730	0
5	20231226	193000	874778080	9730	9730	9730	9730	0
6	20231226	192900	874778080	9730	9730	9730	9730	0
7	20231226	192800	874778080	9730	9730	9730	9730	0
8	20231226	192700	874778080	9730	9730	9730	9730	0
9	20231226	192600	874778080	9730	9730	9730	9730	0
10	20231226	192500	874778080	9730	9730	9730	9730	0
11	20231226	192400	874778080	9730	9730	9730	9730	0
12	20231226	192300	874778080	9730	9730	9730	9730	0
13	20231226	192200	874778080	9730	9730	9730	9730	0
14	20231226	192100	874778080	9730	9730	9730	9730	0
15	20231226	192000	874778080	9730	9730	9730	9730	0
16	20231226	191900	874778080	9730	9730	9730	9730	0
17	20231226	191800	874778080	9730	9730	9730	9730	0
18	20231226	191700	874778080	9730	9730	9730	9730	0
19	20231226	191600	874778080	9730	9730	9730	9730	0
20	20231226	191500	874778080	9730	9730	9730	9730	0
21	20231226	191400	874778080	9730	9730	9730	9730	0
22	20231226	191300	874778080	9730	9730	9730	9730	0
23	20231226	191200	874778080	9730	9730	9730	9730	0
24	20231226	191100	874778080	9730	9730	9730	9730	0
25	20231226	191000	874778080	9730	9730	9730	9730	0
26	20231226	190900	874778080	9730	9730	9730	9730	0
27	20231226	190800	874778080	9730	9730	9730	9730	0
28	20231226	190700	874778080	9730	9730	9730	9730	0
29	20231226	190600	874778080	9730	9730	9730	9730	0
30	20231226	190500	874778080	9730	9730	9730	9730	0
31	20231226	190400	874778080	9730	9730	9730	9730	0
32	20231226	190300	874778080	9730	9730	9730	9730	1723
33	20231226	190200	874778080	9730	9730	9730	9730	0
34	20231226	190100	874778080	9730	9730	9730	9730	0
35	20231226	190000	874778080	9730	9730	9730	9730	0
36	20231226	185900	874778080	9730	9730	9730	9730	0
37	20231226	185800	874778080	9730	9730	9730	9730	0
38	20231226	185700	874778080	9730	9730	9730	9730	0
39	20231226	185600	874778080	9730	9730	9730	9730	0
40	20231226	185500	874778080	9730	9730	9730	9730	0
41	20231226	185400	874778080	9730	9730	9730	9730	0
42	20231226	185300	874778080	9730	9730	9730	9730	0
43	20231226	185200	874778080	9730	9730	9730	9730	0
44	20231226	185100	874778080	9730	9730	9730	9730	0
45	20231226	185000	874778080	9730	9730	9730	9730	0
46	20231226	184900	874778080	9730	9730	9730	9730	0
47	20231226	184800	874778080	9730	9730	9730	9730	0
48	20231226	184700	874778080	9730	9730	9730	9730	0
49	20231226	184600	874778080	9730	9730	9730	9730	0
50	20231226	184500	874778080	9730	9730	9730	9730	0
51	20231226	184400	874778080	9730	9730	9730	9730	0
52	20231226	184300	874778080	9730	9730	9730	9730	0
53	20231226	184200	874778080	9730	9730	9730	9730	0
54	20231226	184100	874778080	9730	9730	9730	9730	0
55	20231226	184000	874778080	9730	9730	9730	9730	0
56	20231226	183900	874778080	9730	9730	9730	9730	0
57	20231226	183800	874778080	9730	9730	9730	9730	0
58	20231226	183700	874778080	9730	9730	9730	9730	0
59	20231226	183600	874778080	9730	9730	9730	9730	0
60	20231226	183500	874778080	9730	9730	9730	9730	0
61	20231226	183400	874778080	9730	9730	9730	9730	0
62	20231226	183300	874778080	9730	9730	9730	9730	1723
63	20231226	183200	874778080	9730	9730	9730	9730	0
64	20231226	183100	874778080	9730	9730	9730	9730	0
65	20231226	183000	874778080	9730	9730	9730	9730	0
66	20231226	182900	874778080	9730	9730	9730	9730	0
67	20231226	182800	874778080	9730	9730	9730	9730	0
68	20231226	182700	874778080	9730	9730	9730	9730	0
69	20231226	182600	874778080	9730	9730	9730	9730	0
70	20231226	182500	874778080	9730	9730	9730	9730	0
71	20231226	182400	874778080	9730	9730	9730	9730	0
72	20231226	182300	874778080	9730	9730	9730	9730	0
73	20231226	182200	874778080	9730	9730	9730	9730	0
74	20231226	182100	874778080	9730	9730	9730	9730	0
75	20231226	182000	874778080	9730	9730	9730	9730	0
76	20231226	181900	874778080	9730	9730	9730	9730	0
77	20231226	181800	874778080	9730	9730	9730	9730	0
78	20231226	181700	874778080	9730	9730	9730	9730	0
79	20231226	181600	874778080	9730	9730	9730	9730	0
80	20231226	181500	874778080	9730	9730	9730	9730	0
81	20231226	181400	874778080	9730	9730	9730	9730	0
82	20231226	181300	874778080	9730	9730	9730	9730	0
83	20231226	181200	874778080	9730	9730	9730	9730	0
84	20231226	181100	874778080	9730	9730	9730	9730	0
85	20231226	181000	874778080	9730	9730	9730	9730	0
86	20231226	180900	874778080	9730	9730	9730	9730	0
87	20231226	180800	874778080	9730	9730	9730	9730	0
88	20231226	180700	874778080	9730	9730	9730	9730	0
89	20231226	180600	874778080	9730	9730	9730	9730	0
90	20231226	180500	874778080	9730	9730	9730	9730	0
91	20231226	180400	874778080	9730	9730	9730	9730	0
92	20231226	180300	874778080	9730	9730	9730	9730	1723
93	20231226	180200	874778080	9730	9730	9730	9730	0
94	20231226	180100	874778080	9730	9730	9730	9730	0
95	20231226	180000	874778080	9730	9730	9730	9730	0
96	20231226	175900	874778080	9730	9730	9730	9730	0
97	20231226	175800	874778080	9730	9730	9730	9730	0
98	20231226	175700	874778080	9730	9730	9730	9730	0
99	20231226	175600	874778080	9730	9730	9730	9730	0
100	20231226	175500	874778080	9730	9730	9730	9730	0
101	20231226	175400	874778080	9730	9730	9730	9730	0
102	20231226	175300	874778080	9730	9730	9730	9730	0
103	20231226	175200	874778080	9730	9730	9730	9730	0
104	20231226	175100	874778080	9730	9730	9730	9730	0
105	20231226	175000	874778080	9730	9730	9730	9730	0
106	20231226	174900	874778080	9730	9730	9730	9730	0
107	20231226	174800	874778080	9730	9730	9730	9730	0
108	20231226	174700	874778080	9730	9730	9730	9730	0
109	20231226	174600	874778080	9730	9730	9730	9730	0
110	20231226	174500	874778080	9730	9730	9730	9730	0
111	20231226	174400	874778080	9730	9730	9730	9730	0
112	20231226	174300	874778080	9730	9730	9730	9730	0
113	20231226	174200	874778080	9730	9730	9730	9730	0
114	20231226	174100	874778080	9730	9730	9730	9730	0
115	20231226	174000	874778080	9730	9730	9730	9730	0
116	20231226	173900	874778080	9730	9730	9730	9730	0
117	20231226	173800	874778080	9730	9730	9730	9730	0
118	20231226	173700	874778080	9730	9730	9730	9730	0
119	20231226	173600	874778080	9730	9730	9730	9730	0
120	20231226	173500	874778080	9730	9730	9730	9730	0
121	20231226	173400	874778080	9730	9730	9730	9730	0
122	20231226	173300	874778080	9730	9730	9730	9730	1723
123	20231226	173200	874778080	9730	9730	9730	9730	0
124	20231226	173100	874778080	9730	9730	9730	9730	0
125	20231226	173000	874778080	9730	9730	9730	9730	0
126	20231226	172900	874778080	9730	9730	9730	9730	0
127	20231226	172800	874778080	9730	9730	9730	9730	0
128	20231226	172700	874778080	9730	9730	9730	9730	0
129	20231226	172600	874778080	9730	9730	9730	9730	0
130	20231226	172500	874778080	9730	9730	9730	9730	0
131	20231226	172400	874778080	9730	9730	9730	9730	0
132	20231226	172300	874778080	9730	9730	9730	9730	0
133	20231226	172200	874778080	9730	9730	9730	9730	0
134	20231226	172100	874778080	9730	9730	9730	9730	0
135	20231226	172000	874778080	9730	9730	9730	9730	0
136	20231226	171900	874778080	9730	9730	9730	9730	0
137	20231226	171800	874778080	9730	9730	9730	9730	0
138	20231226	171700	874778080	9730	9730	9730	9730	0
139	20231226	171600	874778080	9730	9730	9730	9730	0
140	20231226	171500	874778080	9730	9730	9730	9730	0
141	20231226	171400	874778080	9730	9730	9730	9730	0
142	20231226	171300	874778080	9730	9730	9730	9730	0
143	20231226	171200	874778080	9730	9730	9730	9730	0
144	20231226	171100	874778080	9730	9730	9730	9730	0
145	20231226	171000	874778080	9730	9730	9730	9730	0
146	20231226	170900	874778080	9730	9730	9730	9730	0
147	20231226	170800	874778080	9730	9730	9730	9730	0
148	20231226	170700	874778080	9730	9730	9730	9730	0
149	20231226	170600	874778080	9730	9730	9730	9730	0
150	20231226	170500	874778080	9730	9730	9730	9730	0
151	20231226	170400	874778080	9730	9730	9730	9730	0
152	20231226	170300	874778080	9730	9730	9730	9730	1723
153	20231226	170200	874778080	9730	9730	9730	9730	0
154	20231226	170100	874778080	9730	9730	9730	9730	0
155	20231226	170000	874778080	9730	9730	9730	9730	0
156	20231226	165900	874778080	9730	9730	9730	9730	0
157	20231226	165800	874778080	9730	9730	9730	9730	0
158	20231226	165700	874778080	9730	9730	9730	9730	0
159	20231226	165600	874778080	9730	9730	9730	9730	0
160	20231226	165500	874778080	9730	9730	9730	9730	0
161	20231226	165400	874778080	9730	9730	9730	9730	0
162	20231226	165300	874778080	9730	9730	9730	9730	0
163	20231226	165200	874778080	9730	9730	9730	9730	0
164	20231226	165100	874778080	9730	9730	9730	9730	0
165	20231226	165000	874778080	9730	9730	9730	9730	0
166	20231226	164900	874778080	9730	9730	9730	9730	0
167	20231226	164800	874778080	9730	9730	9730	9730	0
168	20231226	164700	874778080	9730	9730	9730	9730	0
169	20231226	164600	874778080	9730	9730	9730	9730	0
170	20231226	164500	874778080	9730	9730	9730	9730	0
171	20231226	164400	874778080	9730	9730	9730	9730	0
172	20231226	164300	874778080	9730	9730	9730	9730	0
173	20231226	164200	874778080	9730	9730	9730	9730	0
174	20231226	164100	874778080	9730	9730	9730	9730	0
175	20231226	164000	874778080	9730	9730	9730	9730	0
176	20231226	163900	874778080	9730	9730	9730	9730	0
177	20231226	163800	874778080	9730	9730	9730	9730	0
178	20231226	163700	874778080	9730	9730	9730	9730	0
179	20231226	163600	874778080	9730	9730	9730	9730	0
180	20231226	163500	874778080	9730	9730	9730	9730	0
181	20231226	163400	874778080	9730	9730	9730	9730	0
182	20231226	163300	874778080	9730	9730	9730	9730	1723
183	20231226	163200	874778080	9730	9730	9730	9730	0
184	20231226	163100	874778080	9730	9730	9730	9730	0
185	20231226	163000	874778080	9730	9730	9730	9730	0
186	20231226	162900	874778080	9730	9730	9730	9730	0
187	20231226	162800	874778080	9730	9730	9730	9730	0
188	20231226	162700	874778080	9730	9730	9730	9730	0
189	20231226	162600	874778080	9730	9730	9730	9730	0
190	20231226	162500	874778080	9730	9730	9730	9730	0
191	20231226	162400	874778080	9730	9730	9730	9730	0
192	20231226	162300	874778080	9730	9730	9730	9730	0
193	20231226	162200	874778080	9730	9730	9730	9730	0
194	20231226	162100	874778080	9730	9730	9730	9730	0
195	20231226	162000	874778080	9730	9730	9730	9730	0
196	20231226	161900	874778080	9730	9730	9730	9730	0
197	20231226	161800	874778080	9730	9730	9730	9730	0
198	20231226	161700	874778080	9730	9730	9730	9730	0
199	20231226	161600	874778080	9730	9730	9730	9730	0
200	20231226	161500	874778080	9730	9730	9730	9730	0
201	20231226	161400	874778080	9730	9730	9730	9730	0
202	20231226	161300	874778080	9730	9730	9730	9730	0
203	20231226	161200	874778080	9730	9730	9730	9730	0
204	20231226	161100	874778080	9730	9730	9730	9730	0
205	20231226	161000	874778080	9730	9730	9730	9730	0
206	20231226	160900	874778080	9730	9730	9730	9730	0
207	20231226	160800	874778080	9730	9730	9730	9730	0
208	20231226	160700	874778080	9730	9730	9730	9730	0
209	20231226	160600	874778080	9730	9730	9730	9730	0
210	20231226	160500	874778080	9730	9730	9730	9730	0
211	20231226	160400	874778080	9730	9730	9730	9730	0
212	20231226	160300	874778080	9730	9730	9730	9730	1723
213	20231226	160200	874778080	9730	9730	9730	9730	0
214	20231226	160100	874778080	9730	9730	9730	9730	0
215	20231226	160000	874778080	9730	9730	9730	9730	0
216	20231226	155900	874778080	9730	9730	9730	9730	0
217	20231226	155800	874778080	9730	9730	9730	9730	0
218	20231226	155700	874778080	9730	9730	9730	9730	0
219	20231226	155600	874778080	9730	9730	9730	9730	0
220	20231226	155500	874778080	9730	9730	9730	9730	0
221	20231226	155400	874778080	9730	9730	9730	9730	0
222	20231226	155300	874778080	9730	9730	9730	9730	0
223	20231226	155200	874778080	9730	9730	9730	9730	0
224	20231226	155100	874778080	9730	9730	9730	9730	0
225	20231226	155000	874778080	9730	9730	9730	9730	0
226	20231226	154900	874778080	9730	9730	9730	9730	0
227	20231226	154800	874778080	9730	9730	9730	9730	0
228	20231226	154700	874778080	9730	9730	9730	9730	0
229	20231226	154600	874778080	9730	9730	9730	9730	0
230	20231226	154500	874778080	9730	9730	9730	9730	0
231	20231226	154400	874778080	9730	9730	9730	9730	0
232	20231226	154300	874778080	9730	9730	9730	9730	0
233	20231226	154200	874778080	9730	9730	9730	9730	0
234	20231226	154100	874778080	9730	9730	9730	9730	0
235	20231226	154000	874778080	9730	9730	9730	9730	0
236	20231226	153900	874778080	9730	9730	9730	9730	0
237	20231226	153800	874778080	9730	9730	9730	9730	0
238	20231226	153700	874778080	9730	9730	9730	9730	0
239	20231226	153600	874778080	9730	9730	9730	9730	0
240	20231226	153500	874778080	9730	9730	9730	9730	0
241	20231226	153400	874778080	9730	9730	9730	9730	0
242	20231226	153300	874778080	9730	9730	9730	9730	1723
243	20231226	153200	874778080	9730	9730	9730	9730	0
244	20231226	153100	874778080	9730	9730	9730	9730	0
245	20231226	153000	874778080	9730	9730	9730	9730	1723
246	20231226	152900	858013290	9730	9730	9730	9730	0
247	20231226	152800	858013290	9730	9730	9730	9730	0
248	20231226	152700	858013290	9730	9730	9730	9730	0
249	20231226	152600	858013290	9730	9730	9730	9730	0
250	20231226	152500	858013290	9730	9730	9730	9730	0
251	20231226	152400	858013290	9730	9730	9730	9730	0
252	20231226	152300	858013290	9730	9730	9730	9730	0
253	20231226	152200	858013290	9730	9730	9730	9730	0
254	20231226	152100	858013290	9730	9730	9730	9730	0
255	20231226	152000	858013290	9730	9730	9730	9730	0
256	20231226	151900	858013290	9730	9700	9730	9700	1349
257	20231226	151800	844914910	9710	9710	9710	9700	208
258	20231226	151700	842897230	9710	9710	9710	9710	172
259	20231226	151600	841227110	9700	9700	9700	9700	178
260	20231226	151500	839500510	9700	9710	9710	9700	343
261	20231226	151400	836173400	9710	9700	9710	9700	100
262	20231226	151300	835203360	9700	9700	9700	9700	116
263	20231226	151200	834078160	9710	9700	9710	9700	13
264	20231226	151100	833951960	9700	9700	9700	9700	0
265	20231226	151000	833951960	9700	9710	9710	9700	77
266	20231226	150900	833205050	9700	9710	9710	9700	126
267	20231226	150800	831981850	9710	9710	9710	9710	711
268	20231226	150700	825078040	9710	9710	9710	9710	310
269	20231226	150600	822067940	9690	9690	9690	9690	0
270	20231226	150500	822067940	9690	9690	9690	9690	0
271	20231226	150400	822067940	9690	9690	9690	9690	1
272	20231226	150300	822058250	9700	9690	9700	9690	225
273	20231226	150200	819876100	9690	9690	9690	9690	3
274	20231226	150100	819847030	9690	9690	9690	9690	81
275	20231226	150000	819062140	9700	9700	9700	9700	12
276	20231226	145900	818945740	9700	9700	9700	9700	0
277	20231226	145800	818945740	9700	9700	9700	9700	0
278	20231226	145700	818945740	9700	9700	9700	9700	0
279	20231226	145600	818945740	9700	9700	9700	9700	13
280	20231226	145500	818819640	9700	9700	9700	9700	0
281	20231226	145400	818819640	9700	9700	9710	9700	527
282	20231226	145300	813707620	9700	9700	9700	9700	223
283	20231226	145200	811544520	9700	9700	9700	9700	27
284	20231226	145100	811282620	9700	9700	9700	9700	4
285	20231226	145000	811243820	9700	9700	9700	9700	233
286	20231226	144900	808983720	9700	9700	9700	9700	1
287	20231226	144800	808974020	9700	9710	9710	9700	1104
288	20231226	144700	798264720	9710	9710	9710	9710	0
289	20231226	144600	798264720	9710	9710	9710	9710	110
290	20231226	144500	797196620	9700	9700	9700	9700	170
291	20231226	144400	795547620	9700	9700	9700	9700	28
292	20231226	144300	795276020	9710	9710	9710	9710	314
293	20231226	144200	792227080	9710	9700	9710	9700	16
294	20231226	144100	792071870	9700	9700	9710	9700	44
295	20231226	144000	791645060	9710	9710	9710	9710	0
296	20231226	143900	791645060	9710	9710	9710	9710	1
297	20231226	143800	791635350	9700	9700	9700	9700	203
298	20231226	143700	789666250	9710	9710	9710	9710	0
299	20231226	143600	789666250	9710	9710	9710	9710	0
300	20231226	143500	789666250	9710	9710	9710	9710	0
301	20231226	143400	789666250	9710	9700	9710	9700	70
302	20231226	143300	788987240	9700	9700	9700	9700	915
303	20231226	143200	780111740	9700	9700	9700	9700	0
304	20231226	143100	780111740	9700	9700	9700	9700	3
305	20231226	143000	780082640	9700	9700	9700	9700	0
306	20231226	142900	780082640	9700	9700	9700	9700	0
307	20231226	142800	780082640	9700	9700	9700	9700	0
308	20231226	142700	780082640	9700	9700	9700	9700	50
309	20231226	142600	779597640	9700	9700	9700	9700	100
310	20231226	142500	778627640	9700	9690	9700	9690	43
311	20231226	142400	778210840	9690	9700	9700	9690	2
312	20231226	142300	778191450	9700	9700	9700	9700	5
313	20231226	142200	778142950	9700	9700	9700	9700	1
314	20231226	142100	778133250	9700	9700	9700	9700	0
315	20231226	142000	778133250	9700	9700	9700	9700	15
316	20231226	141900	777987750	9700	9700	9700	9700	0
317	20231226	141800	777987750	9700	9700	9700	9700	0
318	20231226	141700	777987750	9700	9700	9700	9700	133
319	20231226	141600	776697650	9700	9700	9700	9700	0
320	20231226	141500	776697650	9700	9700	9700	9700	0
321	20231226	141400	776697650	9700	9700	9700	9700	0
322	20231226	141300	776697650	9700	9700	9700	9700	0
323	20231226	141200	776697650	9700	9700	9700	9700	0
324	20231226	141100	776697650	9700	9700	9700	9700	100
325	20231226	141000	775727650	9700	9700	9700	9700	300
326	20231226	140900	772817650	9700	9700	9700	9700	451
327	20231226	140800	768442950	9690	9690	9690	9690	965
328	20231226	140700	759092100	9690	9690	9690	9690	2
329	20231226	140600	759072720	9690	9690	9690	9690	82
330	20231226	140500	758278140	9690	9690	9690	9690	0
331	20231226	140400	758278140	9690	9690	9690	9690	101
332	20231226	140300	757299450	9690	9690	9690	9690	0
333	20231226	140200	757299450	9690	9700	9700	9690	650
334	20231226	140100	751000450	9700	9700	9700	9700	17
335	20231226	140000	750835550	9700	9700	9700	9700	391
336	20231226	135900	747042850	9720	9700	9720	9700	3277
337	20231226	135800	715255930	9710	9710	9710	9710	2562
338	20231226	135700	690378910	9710	9710	9710	9710	0
339	20231226	135600	690378910	9710	9710	9710	9710	1500
340	20231226	135500	675813910	9710	9710	9710	9710	22
341	20231226	135400	675600290	9710	9710	9710	9710	0
342	20231226	135300	675600290	9710	9710	9710	9710	0
343	20231226	135200	675600290	9710	9710	9710	9710	0
344	20231226	135100	675600290	9710	9710	9710	9710	828
345	20231226	135000	667560410	9710	9710	9710	9710	0
346	20231226	134900	667560410	9710	9710	9710	9710	1052
347	20231226	134800	657345490	9710	9710	9710	9710	0
348	20231226	134700	657345490	9710	9710	9710	9710	0
349	20231226	134600	657345490	9710	9710	9710	9710	92
350	20231226	134500	656452170	9710	9710	9710	9710	0
351	20231226	134400	656452170	9710	9710	9710	9710	0
352	20231226	134300	656452170	9710	9710	9710	9710	0
353	20231226	134200	656452170	9710	9710	9710	9710	0
354	20231226	134100	656452170	9710	9710	9710	9710	28
355	20231226	134000	656180290	9720	9720	9720	9720	0
356	20231226	133900	656180290	9720	9720	9720	9720	35
357	20231226	133800	655840090	9710	9710	9710	9710	2
358	20231226	133700	655820670	9710	9710	9710	9710	0
359	20231226	133600	655820670	9710	9710	9710	9710	0
360	20231226	133500	655820670	9710	9710	9710	9710	0
361	20231226	133400	655820670	9710	9710	9710	9710	0
362	20231226	133300	655820670	9710	9710	9710	9710	22
363	20231226	133200	655607050	9710	9710	9710	9710	95
364	20231226	133100	654684600	9710	9710	9710	9710	0
365	20231226	133000	654684600	9710	9710	9710	9710	25
366	20231226	132900	654441850	9710	9720	9720	9710	38
367	20231226	132800	654072670	9710	9710	9710	9710	0
368	20231226	132700	654072670	9710	9710	9710	9710	45
369	20231226	132600	653635720	9710	9710	9710	9710	0
370	20231226	132500	653635720	9710	9710	9710	9710	155
371	20231226	132400	652130670	9710	9710	9710	9710	0
372	20231226	132300	652130670	9710	9710	9710	9710	635
373	20231226	132200	645964820	9700	9700	9700	9700	279
374	20231226	132100	643258520	9710	9710	9710	9710	215
375	20231226	132000	641170870	9730	9730	9730	9730	0
376	20231226	131900	641170870	9730	9730	9730	9730	0
377	20231226	131800	641170870	9730	9730	9730	9730	1
378	20231226	131700	641161140	9710	9720	9720	9710	2225
379	20231226	131600	619552640	9720	9720	9720	9720	0
380	20231226	131500	619552640	9720	9720	9720	9720	0
381	20231226	131400	619552640	9720	9720	9720	9720	21
382	20231226	131300	619348520	9710	9710	9710	9710	0
383	20231226	131200	619348520	9710	9710	9710	9710	200
384	20231226	131100	617406520	9720	9720	9720	9720	28
385	20231226	131000	617134360	9720	9720	9720	9720	0
386	20231226	130900	617134360	9720	9720	9720	9720	0
387	20231226	130800	617134360	9720	9720	9720	9720	46
388	20231226	130700	616687240	9720	9720	9720	9720	0
389	20231226	130600	616687240	9720	9720	9720	9720	0
390	20231226	130500	616687240	9720	9720	9720	9720	0
391	20231226	130400	616687240	9720	9720	9720	9720	3
392	20231226	130300	616658080	9730	9730	9730	9730	0
393	20231226	130200	616658080	9730	9730	9730	9730	0
394	20231226	130100	616658080	9730	9730	9730	9730	0
395	20231226	130000	616658080	9730	9730	9730	9730	0
396	20231226	125900	616658080	9730	9730	9730	9730	0
397	20231226	125800	616658080	9730	9730	9730	9730	0
398	20231226	125700	616658080	9730	9730	9730	9730	100
399	20231226	125600	615685080	9720	9720	9720	9720	0
400	20231226	125500	615685080	9720	9720	9720	9720	88
401	20231226	125400	614829720	9720	9720	9720	9720	0
402	20231226	125300	614829720	9720	9720	9720	9720	10
403	20231226	125200	614732520	9720	9720	9720	9720	0
404	20231226	125100	614732520	9720	9720	9720	9720	1
405	20231226	125000	614722800	9720	9720	9720	9720	333
406	20231226	124900	611486040	9730	9730	9730	9730	55
407	20231226	124800	610950890	9720	9720	9720	9720	0
408	20231226	124700	610950890	9720	9720	9720	9720	50
409	20231226	124600	610464890	9720	9720	9720	9720	97
410	20231226	124500	609522050	9730	9730	9730	9730	0
411	20231226	124400	609522050	9730	9730	9730	9730	1
412	20231226	124300	609512320	9720	9720	9720	9720	0
413	20231226	124200	609512320	9720	9720	9720	9720	23
414	20231226	124100	609288760	9720	9720	9720	9720	13
415	20231226	124000	609162400	9720	9720	9720	9720	10
416	20231226	123900	609065200	9710	9710	9710	9710	400
417	20231226	123800	605181200	9720	9720	9720	9720	0
418	20231226	123700	605181200	9720	9710	9720	9710	88
419	20231226	123600	604326550	9730	9730	9730	9730	3
420	20231226	123500	604297360	9730	9730	9730	9730	0
421	20231226	123400	604297360	9730	9730	9730	9730	12
422	20231226	123300	604180600	9700	9700	9700	9700	0
423	20231226	123200	604180600	9700	9700	9700	9700	0
424	20231226	123100	604180600	9700	9700	9700	9700	0
425	20231226	123000	604180600	9700	9700	9700	9700	8
426	20231226	122900	604103000	9730	9730	9730	9730	2
427	20231226	122800	604083540	9690	9690	9690	9690	0
428	20231226	122700	604083540	9690	9690	9690	9690	47
429	20231226	122600	603628110	9690	9710	9710	9690	3658
430	20231226	122500	568125100	9710	9710	9710	9710	0
431	20231226	122400	568125100	9710	9710	9710	9710	0
432	20231226	122300	568125100	9710	9710	9710	9710	0
433	20231226	122200	568125100	9710	9710	9710	9710	0
434	20231226	122100	568125100	9710	9710	9710	9710	0
435	20231226	122000	568125100	9710	9720	9720	9710	1022
436	20231226	121900	558199780	9720	9720	9720	9720	190
437	20231226	121800	556352980	9720	9720	9720	9720	1395
438	20231226	121700	542793580	9730	9730	9730	9730	2
439	20231226	121600	542774120	9730	9730	9730	9730	0
440	20231226	121500	542774120	9730	9730	9730	9730	0
441	20231226	121400	542774120	9730	9730	9730	9730	104
442	20231226	121300	541762200	9760	9760	9760	9760	0
443	20231226	121200	541762200	9760	9760	9760	9760	11
444	20231226	121100	541654840	9730	9730	9730	9730	0
445	20231226	121000	541654840	9730	9730	9730	9730	0
446	20231226	120900	541654840	9730	9730	9730	9730	0
447	20231226	120800	541654840	9730	9730	9730	9730	0
448	20231226	120700	541654840	9730	9730	9730	9730	0
449	20231226	120600	541654840	9730	9730	9730	9730	0
450	20231226	120500	541654840	9730	9730	9730	9730	100
451	20231226	120400	540681840	9730	9720	9730	9720	75
452	20231226	120300	539952690	9760	9760	9760	9760	0
453	20231226	120200	539952690	9760	9760	9760	9760	10
454	20231226	120100	539855090	9760	9760	9760	9760	13
455	20231226	120000	539728210	9760	9760	9760	9760	0
456	20231226	115900	539728210	9760	9760	9760	9760	0
457	20231226	115800	539728210	9760	9760	9760	9760	0
458	20231226	115700	539728210	9760	9760	9760	9760	0
459	20231226	115600	539728210	9760	9760	9760	9760	2
460	20231226	115500	539708690	9740	9740	9740	9740	0
461	20231226	115400	539708690	9740	9740	9740	9740	50
462	20231226	115300	539221690	9740	9740	9740	9740	1
463	20231226	115200	539211950	9740	9740	9740	9740	0
464	20231226	115100	539211950	9740	9740	9740	9740	0
465	20231226	115000	539211950	9740	9740	9740	9740	0
466	20231226	114900	539211950	9740	9740	9740	9740	0
467	20231226	114800	539211950	9740	9740	9740	9740	0
468	20231226	114700	539211950	9740	9750	9750	9740	50
469	20231226	114600	538724650	9760	9760	9760	9760	0
470	20231226	114500	538724650	9760	9760	9760	9760	0
471	20231226	114400	538724650	9760	9760	9760	9760	0
472	20231226	114300	538724650	9760	9720	9760	9720	2
473	20231226	114200	538705170	9720	9720	9720	9720	0
474	20231226	114100	538705170	9720	9720	9720	9720	0
475	20231226	114000	538705170	9720	9720	9720	9720	0
476	20231226	113900	538705170	9720	9720	9720	9720	51
477	20231226	113800	538209450	9720	9720	9720	9720	0
478	20231226	113700	538209450	9720	9720	9720	9720	500
479	20231226	113600	533349450	9720	9720	9720	9720	0
480	20231226	113500	533349450	9720	9720	9720	9720	24
481	20231226	113400	533116170	9720	9720	9720	9720	275
482	20231226	113300	530443170	9720	9720	9720	9720	3004
483	20231226	113200	501244290	9710	9710	9710	9710	0
484	20231226	113100	501244290	9710	9720	9720	9710	2001
485	20231226	113000	481797860	9720	9730	9730	9720	131
486	20231226	112900	480523520	9730	9730	9730	9730	150
487	20231226	112800	479064020	9730	9740	9740	9730	75
488	20231226	112700	478334260	9730	9730	9730	9730	0
489	20231226	112600	478334260	9730	9730	9730	9730	0
490	20231226	112500	478334260	9730	9730	9730	9730	0
491	20231226	112400	478334260	9730	9730	9730	9730	0
492	20231226	112300	478334260	9730	9730	9730	9730	10
493	20231226	112200	478236960	9720	9730	9730	9720	85
494	20231226	112100	477410750	9730	9730	9730	9730	8
495	20231226	112000	477332910	9730	9730	9730	9730	0
496	20231226	111900	477332910	9730	9740	9740	9730	2054
497	20231226	111800	457347380	9740	9740	9740	9730	4327
498	20231226	111700	415215670	9740	9730	9740	9730	229
499	20231226	111600	412986540	9730	9740	9740	9730	310
500	20231226	111500	409967630	9740	9750	9750	9740	1067
501	20231226	111400	399574380	9740	9750	9750	9740	574
502	20231226	111300	393982620	9750	9750	9750	9750	0
503	20231226	111200	393982620	9750	9760	9760	9750	1927
504	20231226	111100	375193850	9760	9760	9760	9760	162
505	20231226	111000	373612730	9760	9760	9760	9760	50
506	20231226	110900	373124730	9750	9750	9750	9750	0
507	20231226	110800	373124730	9750	9750	9750	9750	0
508	20231226	110700	373124730	9750	9750	9750	9750	0
509	20231226	110600	373124730	9750	9750	9750	9750	300
510	20231226	110500	370199730	9750	9750	9750	9750	0
511	20231226	110400	370199730	9750	9750	9750	9750	201
512	20231226	110300	368239980	9770	9770	9770	9770	0
513	20231226	110200	368239980	9770	9770	9770	9770	5
514	20231226	110100	368191130	9750	9760	9760	9750	800
515	20231226	110000	360391010	9760	9760	9760	9760	0
516	20231226	105900	360391010	9760	9760	9760	9760	0
517	20231226	105800	360391010	9760	9760	9760	9760	83
518	20231226	105700	359580930	9750	9750	9750	9750	0
519	20231226	105600	359580930	9750	9750	9750	9750	0
520	20231226	105500	359580930	9750	9750	9750	9750	1
521	20231226	105400	359571180	9750	9760	9760	9750	106
522	20231226	105300	358537660	9750	9750	9750	9750	0
523	20231226	105200	358537660	9750	9750	9750	9750	200
524	20231226	105100	356587660	9750	9750	9750	9750	15
525	20231226	105000	356441410	9750	9750	9750	9750	313
526	20231226	104900	353389660	9750	9760	9760	9750	113
527	20231226	104800	352287110	9750	9750	9750	9750	0
528	20231226	104700	352287110	9750	9750	9750	9750	0
529	20231226	104600	352287110	9750	9760	9760	9750	500
530	20231226	104500	347410700	9760	9760	9760	9760	0
531	20231226	104400	347410700	9760	9760	9760	9760	0
532	20231226	104300	347410700	9760	9760	9760	9760	0
533	20231226	104200	347410700	9760	9760	9760	9760	0
534	20231226	104100	347410700	9760	9760	9760	9760	0
535	20231226	104000	347410700	9760	9760	9760	9760	0
536	20231226	103900	347410700	9760	9760	9760	9760	3034
537	20231226	103800	317798860	9760	9760	9760	9760	100
538	20231226	103700	316822860	9750	9750	9750	9750	0
539	20231226	103600	316822860	9750	9750	9750	9750	86
540	20231226	103500	315984360	9750	9750	9750	9750	0
541	20231226	103400	315984360	9750	9750	9750	9750	4
542	20231226	103300	315945360	9780	9780	9780	9780	22
543	20231226	103200	315730200	9750	9750	9750	9750	0
544	20231226	103100	315730200	9750	9750	9750	9750	2
545	20231226	103000	315710700	9750	9750	9750	9750	1
546	20231226	102900	315700950	9750	9750	9760	9750	473
547	20231226	102800	311088820	9780	9780	9780	9780	11
548	20231226	102700	310981240	9780	9780	9780	9780	0
549	20231226	102600	310981240	9780	9760	9780	9760	219
550	20231226	102500	308843600	9760	9760	9760	9760	0
551	20231226	102400	308843600	9760	9760	9760	9760	0
552	20231226	102300	308843600	9760	9750	9760	9750	144
553	20231226	102200	307439100	9750	9750	9750	9750	0
554	20231226	102100	307439100	9750	9750	9750	9750	190
555	20231226	102000	305586600	9750	9750	9750	9750	573
556	20231226	101900	299999850	9750	9750	9750	9750	106
557	20231226	101800	298966350	9750	9750	9750	9750	0
558	20231226	101700	298966350	9750	9750	9750	9750	0
559	20231226	101600	298966350	9750	9750	9750	9750	50
560	20231226	101500	298478850	9740	9740	9740	9740	101
561	20231226	101400	297495110	9750	9750	9750	9750	12
562	20231226	101300	297378110	9750	9790	9790	9750	2158
563	20231226	101200	276335810	9750	9750	9750	9750	0
564	20231226	101100	276335810	9750	9760	9760	9750	2000
565	20231226	101000	256831750	9760	9760	9760	9760	100
566	20231226	100900	255855750	9750	9750	9750	9750	0
567	20231226	100800	255855750	9750	9750	9750	9750	4000
568	20231226	100700	216855750	9750	9750	9750	9750	3000
569	20231226	100600	187605750	9750	9800	9800	9740	2100
570	20231226	100500	167094330	9800	9800	9800	9800	0
571	20231226	100400	167094330	9800	9800	9800	9800	250
572	20231226	100300	164644330	9810	9810	9810	9810	0
573	20231226	100200	164644330	9810	9810	9810	9810	1
574	20231226	100100	164634520	9810	9810	9810	9810	0
575	20231226	100000	164634520	9810	9810	9810	9810	1
576	20231226	095900	164624710	9810	9810	9810	9810	11
577	20231226	095800	164516800	9810	9800	9810	9800	128
578	20231226	095700	163262390	9800	9800	9800	9800	0
579	20231226	095600	163262390	9800	9800	9800	9800	1018
580	20231226	095500	153285990	9810	9810	9810	9810	0
581	20231226	095400	153285990	9810	9810	9810	9810	226
582	20231226	095300	151068930	9800	9800	9800	9800	1333
583	20231226	095200	138005530	9800	9800	9800	9800	170
584	20231226	095100	136339530	9800	9800	9840	9800	14
585	20231226	095000	136202290	9800	9830	9830	9800	835
586	20231226	094900	128013680	9830	9800	9830	9800	83
587	20231226	094800	127200210	9800	9850	9850	9790	31
588	20231226	094700	126895980	9860	9840	9860	9840	3
589	20231226	094600	126866440	9790	9770	9800	9770	743
590	20231226	094500	119598560	9780	9780	9780	9780	4
591	20231226	094400	119559440	9760	9760	9780	9760	128
592	20231226	094300	118309620	9780	9780	9780	9780	0
593	20231226	094200	118309620	9780	9780	9780	9780	0
594	20231226	094100	118309620	9780	9770	9780	9770	4
595	20231226	094000	118270510	9750	9750	9750	9750	1
596	20231226	093900	118260760	9750	9770	9770	9750	518
597	20231226	093800	113209590	9770	9770	9770	9770	60
598	20231226	093700	112623390	9750	9760	9760	9750	270
599	20231226	093600	109990210	9770	9770	9770	9770	10
600	20231226	093500	109892510	9770	9760	9770	9760	71
601	20231226	093400	109199350	9760	9750	9760	9750	2
602	20231226	093300	109179840	9750	9770	9770	9750	1371
603	20231226	093200	95804720	9770	9780	9780	9770	171
604	20231226	093100	94133860	9760	9760	9760	9760	407
605	20231226	093000	90161540	9760	9760	9760	9760	0
606	20231226	092900	90161540	9760	9770	9770	9760	162
607	20231226	092800	88579320	9770	9770	9770	9770	208
608	20231226	092700	86547160	9780	9750	9780	9750	228
609	20231226	092600	84320170	9760	9760	9760	9760	10
610	20231226	092500	84222570	9760	9780	9780	9760	38
611	20231226	092400	83851490	9780	9770	9780	9770	298
612	20231226	092300	80937760	9770	9760	9780	9760	220
613	20231226	092200	78789630	9770	9790	9790	9770	1520
614	20231226	092100	63930440	9790	9790	9790	9790	367
615	20231226	092000	60337510	9800	9800	9800	9800	984
616	20231226	091900	50694310	9800	9810	9810	9800	130
617	20231226	091800	49420010	9800	9800	9800	9800	0
618	20231226	091700	49420010	9800	9810	9810	9800	690
619	20231226	091600	42652140	9810	9820	9820	9810	42
620	20231226	091500	42239980	9810	9810	9810	9810	141
621	20231226	091400	40856770	9820	9870	9870	9820	130
622	20231226	091300	39579720	9880	9880	9880	9880	0
623	20231226	091200	39579720	9880	9880	9880	9880	0
624	20231226	091100	39579720	9880	9880	9880	9880	0
625	20231226	091000	39579720	9880	9810	9880	9800	1502
626	20231226	090900	24859890	9880	9810	9880	9810	331
627	20231226	090800	21591780	9810	9810	9810	9810	3
628	20231226	090700	21562350	9810	9810	9810	9800	252
629	20231226	090600	19092080	9810	9850	9850	9810	1051
630	20231226	090500	8779890	9860	9890	9890	9860	93
631	20231226	090400	7861500	9880	9900	9900	9880	207
632	20231226	090300	5812570	9900	9900	9900	9900	417
633	20231226	090200	1684270	9970	9940	9970	9940	52
634	20231226	090100	1166490	9970	9970	9970	9970	0
635	20231226	090000	1166490	9970	9970	9970	9970	117