KissMeData/308080/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	210000	313969140	5340	5340	5340	5340	1859
3	20231226	205900	313969140	5340	5340	5340	5340	0
4	20231226	205800	313969140	5340	5340	5340	5340	0
5	20231226	205700	313969140	5340	5340	5340	5340	0
6	20231226	205600	313969140	5340	5340	5340	5340	0
7	20231226	205500	313969140	5340	5340	5340	5340	0
8	20231226	205400	313969140	5340	5340	5340	5340	0
9	20231226	205300	313969140	5340	5340	5340	5340	0
10	20231226	205200	313969140	5340	5340	5340	5340	0
11	20231226	205100	313969140	5340	5340	5340	5340	0
12	20231226	205000	313969140	5340	5340	5340	5340	0
13	20231226	204900	313969140	5340	5340	5340	5340	0
14	20231226	204800	313969140	5340	5340	5340	5340	0
15	20231226	204700	313969140	5340	5340	5340	5340	0
16	20231226	204600	313969140	5340	5340	5340	5340	0
17	20231226	204500	313969140	5340	5340	5340	5340	0
18	20231226	204400	313969140	5340	5340	5340	5340	0
19	20231226	204300	313969140	5340	5340	5340	5340	0
20	20231226	204200	313969140	5340	5340	5340	5340	0
21	20231226	204100	313969140	5340	5340	5340	5340	0
22	20231226	204000	313969140	5340	5340	5340	5340	0
23	20231226	203900	313969140	5340	5340	5340	5340	0
24	20231226	203800	313969140	5340	5340	5340	5340	0
25	20231226	203700	313969140	5340	5340	5340	5340	0
26	20231226	203600	313969140	5340	5340	5340	5340	0
27	20231226	203500	313969140	5340	5340	5340	5340	0
28	20231226	203400	313969140	5340	5340	5340	5340	0
29	20231226	203300	313969140	5340	5340	5340	5340	0
30	20231226	203200	313969140	5340	5340	5340	5340	0
31	20231226	203100	313969140	5340	5340	5340	5340	0
32	20231226	203000	313969140	5340	5340	5340	5340	1859
33	20231226	202900	313969140	5340	5340	5340	5340	0
34	20231226	202800	313969140	5340	5340	5340	5340	0
35	20231226	202700	313969140	5340	5340	5340	5340	0
36	20231226	202600	313969140	5340	5340	5340	5340	0
37	20231226	202500	313969140	5340	5340	5340	5340	0
38	20231226	202400	313969140	5340	5340	5340	5340	0
39	20231226	202300	313969140	5340	5340	5340	5340	0
40	20231226	202200	313969140	5340	5340	5340	5340	0
41	20231226	202100	313969140	5340	5340	5340	5340	0
42	20231226	202000	313969140	5340	5340	5340	5340	0
43	20231226	201900	313969140	5340	5340	5340	5340	0
44	20231226	201800	313969140	5340	5340	5340	5340	0
45	20231226	201700	313969140	5340	5340	5340	5340	0
46	20231226	201600	313969140	5340	5340	5340	5340	0
47	20231226	201500	313969140	5340	5340	5340	5340	0
48	20231226	201400	313969140	5340	5340	5340	5340	0
49	20231226	201300	313969140	5340	5340	5340	5340	0
50	20231226	201200	313969140	5340	5340	5340	5340	0
51	20231226	201100	313969140	5340	5340	5340	5340	0
52	20231226	201000	313969140	5340	5340	5340	5340	0
53	20231226	200900	313969140	5340	5340	5340	5340	0
54	20231226	200800	313969140	5340	5340	5340	5340	0
55	20231226	200700	313969140	5340	5340	5340	5340	0
56	20231226	200600	313969140	5340	5340	5340	5340	0
57	20231226	200500	313969140	5340	5340	5340	5340	0
58	20231226	200400	313969140	5340	5340	5340	5340	0
59	20231226	200300	313969140	5340	5340	5340	5340	0
60	20231226	200200	313969140	5340	5340	5340	5340	0
61	20231226	200100	313969140	5340	5340	5340	5340	0
62	20231226	200000	313969140	5340	5340	5340	5340	1859
63	20231226	195900	313969140	5340	5340	5340	5340	0
64	20231226	195800	313969140	5340	5340	5340	5340	0
65	20231226	195700	313969140	5340	5340	5340	5340	0
66	20231226	195600	313969140	5340	5340	5340	5340	0
67	20231226	195500	313969140	5340	5340	5340	5340	0
68	20231226	195400	313969140	5340	5340	5340	5340	0
69	20231226	195300	313969140	5340	5340	5340	5340	0
70	20231226	195200	313969140	5340	5340	5340	5340	0
71	20231226	195100	313969140	5340	5340	5340	5340	0
72	20231226	195000	313969140	5340	5340	5340	5340	0
73	20231226	194900	313969140	5340	5340	5340	5340	0
74	20231226	194800	313969140	5340	5340	5340	5340	0
75	20231226	194700	313969140	5340	5340	5340	5340	0
76	20231226	194600	313969140	5340	5340	5340	5340	0
77	20231226	194500	313969140	5340	5340	5340	5340	0
78	20231226	194400	313969140	5340	5340	5340	5340	0
79	20231226	194300	313969140	5340	5340	5340	5340	0
80	20231226	194200	313969140	5340	5340	5340	5340	0
81	20231226	194100	313969140	5340	5340	5340	5340	0
82	20231226	194000	313969140	5340	5340	5340	5340	0
83	20231226	193900	313969140	5340	5340	5340	5340	0
84	20231226	193800	313969140	5340	5340	5340	5340	0
85	20231226	193700	313969140	5340	5340	5340	5340	0
86	20231226	193600	313969140	5340	5340	5340	5340	0
87	20231226	193500	313969140	5340	5340	5340	5340	0
88	20231226	193400	313969140	5340	5340	5340	5340	0
89	20231226	193300	313969140	5340	5340	5340	5340	0
90	20231226	193200	313969140	5340	5340	5340	5340	0
91	20231226	193100	313969140	5340	5340	5340	5340	0
92	20231226	193000	313969140	5340	5340	5340	5340	1859
93	20231226	192900	313969140	5340	5340	5340	5340	0
94	20231226	192800	313969140	5340	5340	5340	5340	0
95	20231226	192700	313969140	5340	5340	5340	5340	0
96	20231226	192600	313969140	5340	5340	5340	5340	0
97	20231226	192500	313969140	5340	5340	5340	5340	0
98	20231226	192400	313969140	5340	5340	5340	5340	0
99	20231226	192300	313969140	5340	5340	5340	5340	0
100	20231226	192200	313969140	5340	5340	5340	5340	0
101	20231226	192100	313969140	5340	5340	5340	5340	0
102	20231226	192000	313969140	5340	5340	5340	5340	0
103	20231226	191900	313969140	5340	5340	5340	5340	0
104	20231226	191800	313969140	5340	5340	5340	5340	0
105	20231226	191700	313969140	5340	5340	5340	5340	0
106	20231226	191600	313969140	5340	5340	5340	5340	0
107	20231226	191500	313969140	5340	5340	5340	5340	0
108	20231226	191400	313969140	5340	5340	5340	5340	0
109	20231226	191300	313969140	5340	5340	5340	5340	0
110	20231226	191200	313969140	5340	5340	5340	5340	0
111	20231226	191100	313969140	5340	5340	5340	5340	0
112	20231226	191000	313969140	5340	5340	5340	5340	0
113	20231226	190900	313969140	5340	5340	5340	5340	0
114	20231226	190800	313969140	5340	5340	5340	5340	0
115	20231226	190700	313969140	5340	5340	5340	5340	0
116	20231226	190600	313969140	5340	5340	5340	5340	0
117	20231226	190500	313969140	5340	5340	5340	5340	0
118	20231226	190400	313969140	5340	5340	5340	5340	0
119	20231226	190300	313969140	5340	5340	5340	5340	0
120	20231226	190200	313969140	5340	5340	5340	5340	0
121	20231226	190100	313969140	5340	5340	5340	5340	0
122	20231226	190000	313969140	5340	5340	5340	5340	1859
123	20231226	185900	313969140	5340	5340	5340	5340	0
124	20231226	185800	313969140	5340	5340	5340	5340	0
125	20231226	185700	313969140	5340	5340	5340	5340	0
126	20231226	185600	313969140	5340	5340	5340	5340	0
127	20231226	185500	313969140	5340	5340	5340	5340	0
128	20231226	185400	313969140	5340	5340	5340	5340	0
129	20231226	185300	313969140	5340	5340	5340	5340	0
130	20231226	185200	313969140	5340	5340	5340	5340	0
131	20231226	185100	313969140	5340	5340	5340	5340	0
132	20231226	185000	313969140	5340	5340	5340	5340	0
133	20231226	184900	313969140	5340	5340	5340	5340	0
134	20231226	184800	313969140	5340	5340	5340	5340	0
135	20231226	184700	313969140	5340	5340	5340	5340	0
136	20231226	184600	313969140	5340	5340	5340	5340	0
137	20231226	184500	313969140	5340	5340	5340	5340	0
138	20231226	184400	313969140	5340	5340	5340	5340	0
139	20231226	184300	313969140	5340	5340	5340	5340	0
140	20231226	184200	313969140	5340	5340	5340	5340	0
141	20231226	184100	313969140	5340	5340	5340	5340	0
142	20231226	184000	313969140	5340	5340	5340	5340	0
143	20231226	183900	313969140	5340	5340	5340	5340	0
144	20231226	183800	313969140	5340	5340	5340	5340	0
145	20231226	183700	313969140	5340	5340	5340	5340	0
146	20231226	183600	313969140	5340	5340	5340	5340	0
147	20231226	183500	313969140	5340	5340	5340	5340	0
148	20231226	183400	313969140	5340	5340	5340	5340	0
149	20231226	183300	313969140	5340	5340	5340	5340	0
150	20231226	183200	313969140	5340	5340	5340	5340	0
151	20231226	183100	313969140	5340	5340	5340	5340	0
152	20231226	183000	313969140	5340	5340	5340	5340	1859
153	20231226	182900	313969140	5340	5340	5340	5340	0
154	20231226	182800	313969140	5340	5340	5340	5340	0
155	20231226	182700	313969140	5340	5340	5340	5340	0
156	20231226	182600	313969140	5340	5340	5340	5340	0
157	20231226	182500	313969140	5340	5340	5340	5340	0
158	20231226	182400	313969140	5340	5340	5340	5340	0
159	20231226	182300	313969140	5340	5340	5340	5340	0
160	20231226	182200	313969140	5340	5340	5340	5340	0
161	20231226	182100	313969140	5340	5340	5340	5340	0
162	20231226	182000	313969140	5340	5340	5340	5340	0
163	20231226	181900	313969140	5340	5340	5340	5340	0
164	20231226	181800	313969140	5340	5340	5340	5340	0
165	20231226	181700	313969140	5340	5340	5340	5340	0
166	20231226	181600	313969140	5340	5340	5340	5340	0
167	20231226	181500	313969140	5340	5340	5340	5340	0
168	20231226	181400	313969140	5340	5340	5340	5340	0
169	20231226	181300	313969140	5340	5340	5340	5340	0
170	20231226	181200	313969140	5340	5340	5340	5340	0
171	20231226	181100	313969140	5340	5340	5340	5340	0
172	20231226	181000	313969140	5340	5340	5340	5340	0
173	20231226	180900	313969140	5340	5340	5340	5340	0
174	20231226	180800	313969140	5340	5340	5340	5340	0
175	20231226	180700	313969140	5340	5340	5340	5340	0
176	20231226	180600	313969140	5340	5340	5340	5340	0
177	20231226	180500	313969140	5340	5340	5340	5340	0
178	20231226	180400	313969140	5340	5340	5340	5340	0
179	20231226	180300	313969140	5340	5340	5340	5340	0
180	20231226	180200	313969140	5340	5340	5340	5340	0
181	20231226	180100	313969140	5340	5340	5340	5340	0
182	20231226	180000	313969140	5340	5340	5340	5340	1859
183	20231226	175900	313969140	5340	5340	5340	5340	0
184	20231226	175800	313969140	5340	5340	5340	5340	0
185	20231226	175700	313969140	5340	5340	5340	5340	0
186	20231226	175600	313969140	5340	5340	5340	5340	0
187	20231226	175500	313969140	5340	5340	5340	5340	0
188	20231226	175400	313969140	5340	5340	5340	5340	0
189	20231226	175300	313969140	5340	5340	5340	5340	0
190	20231226	175200	313969140	5340	5340	5340	5340	0
191	20231226	175100	313969140	5340	5340	5340	5340	0
192	20231226	175000	313969140	5340	5340	5340	5340	0
193	20231226	174900	313969140	5340	5340	5340	5340	0
194	20231226	174800	313969140	5340	5340	5340	5340	0
195	20231226	174700	313969140	5340	5340	5340	5340	0
196	20231226	174600	313969140	5340	5340	5340	5340	0
197	20231226	174500	313969140	5340	5340	5340	5340	0
198	20231226	174400	313969140	5340	5340	5340	5340	0
199	20231226	174300	313969140	5340	5340	5340	5340	0
200	20231226	174200	313969140	5340	5340	5340	5340	0
201	20231226	174100	313969140	5340	5340	5340	5340	0
202	20231226	174000	313969140	5340	5340	5340	5340	0
203	20231226	173900	313969140	5340	5340	5340	5340	0
204	20231226	173800	313969140	5340	5340	5340	5340	0
205	20231226	173700	313969140	5340	5340	5340	5340	0
206	20231226	173600	313969140	5340	5340	5340	5340	0
207	20231226	173500	313969140	5340	5340	5340	5340	0
208	20231226	173400	313969140	5340	5340	5340	5340	0
209	20231226	173300	313969140	5340	5340	5340	5340	0
210	20231226	173200	313969140	5340	5340	5340	5340	0
211	20231226	173100	313969140	5340	5340	5340	5340	0
212	20231226	173000	313969140	5340	5340	5340	5340	1859
213	20231226	172900	313969140	5340	5340	5340	5340	0
214	20231226	172800	313969140	5340	5340	5340	5340	0
215	20231226	172700	313969140	5340	5340	5340	5340	0
216	20231226	172600	313969140	5340	5340	5340	5340	0
217	20231226	172500	313969140	5340	5340	5340	5340	0
218	20231226	172400	313969140	5340	5340	5340	5340	0
219	20231226	172300	313969140	5340	5340	5340	5340	0
220	20231226	172200	313969140	5340	5340	5340	5340	0
221	20231226	172100	313969140	5340	5340	5340	5340	0
222	20231226	172000	313969140	5340	5340	5340	5340	0
223	20231226	171900	313969140	5340	5340	5340	5340	0
224	20231226	171800	313969140	5340	5340	5340	5340	0
225	20231226	171700	313969140	5340	5340	5340	5340	0
226	20231226	171600	313969140	5340	5340	5340	5340	0
227	20231226	171500	313969140	5340	5340	5340	5340	0
228	20231226	171400	313969140	5340	5340	5340	5340	0
229	20231226	171300	313969140	5340	5340	5340	5340	0
230	20231226	171200	313969140	5340	5340	5340	5340	0
231	20231226	171100	313969140	5340	5340	5340	5340	0
232	20231226	171000	313969140	5340	5340	5340	5340	0
233	20231226	170900	313969140	5340	5340	5340	5340	0
234	20231226	170800	313969140	5340	5340	5340	5340	0
235	20231226	170700	313969140	5340	5340	5340	5340	0
236	20231226	170600	313969140	5340	5340	5340	5340	0
237	20231226	170500	313969140	5340	5340	5340	5340	0
238	20231226	170400	313969140	5340	5340	5340	5340	0
239	20231226	170300	313969140	5340	5340	5340	5340	0
240	20231226	170200	313969140	5340	5340	5340	5340	0
241	20231226	170100	313969140	5340	5340	5340	5340	0
242	20231226	170000	313969140	5340	5340	5340	5340	1859
243	20231226	165900	313969140	5340	5340	5340	5340	0
244	20231226	165800	313969140	5340	5340	5340	5340	0
245	20231226	165700	313969140	5340	5340	5340	5340	0
246	20231226	165600	313969140	5340	5340	5340	5340	0
247	20231226	165500	313969140	5340	5340	5340	5340	0
248	20231226	165400	313969140	5340	5340	5340	5340	0
249	20231226	165300	313969140	5340	5340	5340	5340	0
250	20231226	165200	313969140	5340	5340	5340	5340	0
251	20231226	165100	313969140	5340	5340	5340	5340	0
252	20231226	165000	313969140	5340	5340	5340	5340	0
253	20231226	164900	313969140	5340	5340	5340	5340	0
254	20231226	164800	313969140	5340	5340	5340	5340	0
255	20231226	164700	313969140	5340	5340	5340	5340	0
256	20231226	164600	313969140	5340	5340	5340	5340	0
257	20231226	164500	313969140	5340	5340	5340	5340	0
258	20231226	164400	313969140	5340	5340	5340	5340	0
259	20231226	164300	313969140	5340	5340	5340	5340	0
260	20231226	164200	313969140	5340	5340	5340	5340	0
261	20231226	164100	313969140	5340	5340	5340	5340	0
262	20231226	164000	313969140	5340	5340	5340	5340	0
263	20231226	163900	313969140	5340	5340	5340	5340	0
264	20231226	163800	313969140	5340	5340	5340	5340	0
265	20231226	163700	313969140	5340	5340	5340	5340	0
266	20231226	163600	313969140	5340	5340	5340	5340	0
267	20231226	163500	313969140	5340	5340	5340	5340	0
268	20231226	163400	313969140	5340	5340	5340	5340	0
269	20231226	163300	313969140	5340	5340	5340	5340	0
270	20231226	163200	313969140	5340	5340	5340	5340	0
271	20231226	163100	313969140	5340	5340	5340	5340	0
272	20231226	163000	313969140	5340	5340	5340	5340	1859
273	20231226	162900	313969140	5340	5340	5340	5340	0
274	20231226	162800	313969140	5340	5340	5340	5340	0
275	20231226	162700	313969140	5340	5340	5340	5340	0
276	20231226	162600	313969140	5340	5340	5340	5340	0
277	20231226	162500	313969140	5340	5340	5340	5340	0
278	20231226	162400	313969140	5340	5340	5340	5340	0
279	20231226	162300	313969140	5340	5340	5340	5340	0
280	20231226	162200	313969140	5340	5340	5340	5340	0
281	20231226	162100	313969140	5340	5340	5340	5340	0
282	20231226	162000	313969140	5340	5340	5340	5340	0
283	20231226	161900	313969140	5340	5340	5340	5340	0
284	20231226	161800	313969140	5340	5340	5340	5340	0
285	20231226	161700	313969140	5340	5340	5340	5340	0
286	20231226	161600	313969140	5340	5340	5340	5340	0
287	20231226	161500	313969140	5340	5340	5340	5340	0
288	20231226	161400	313969140	5340	5340	5340	5340	0
289	20231226	161300	313969140	5340	5340	5340	5340	0
290	20231226	161200	313969140	5340	5340	5340	5340	0
291	20231226	161100	313969140	5340	5340	5340	5340	0
292	20231226	161000	313969140	5340	5340	5340	5340	0
293	20231226	160900	313969140	5340	5340	5340	5340	0
294	20231226	160800	313969140	5340	5340	5340	5340	0
295	20231226	160700	313969140	5340	5340	5340	5340	0
296	20231226	160600	313969140	5340	5340	5340	5340	0
297	20231226	160500	313969140	5340	5340	5340	5340	0
298	20231226	160400	313969140	5340	5340	5340	5340	0
299	20231226	160300	313969140	5340	5340	5340	5340	0
300	20231226	160200	313969140	5340	5340	5340	5340	0
301	20231226	160100	313969140	5340	5340	5340	5340	0
302	20231226	160000	313969140	5340	5340	5340	5340	1859
303	20231226	155900	313969140	5340	5340	5340	5340	0
304	20231226	155800	313969140	5340	5340	5340	5340	0
305	20231226	155700	313969140	5340	5340	5340	5340	0
306	20231226	155600	313969140	5340	5340	5340	5340	0
307	20231226	155500	313969140	5340	5340	5340	5340	0
308	20231226	155400	313969140	5340	5340	5340	5340	0
309	20231226	155300	313969140	5340	5340	5340	5340	0
310	20231226	155200	313969140	5340	5340	5340	5340	0
311	20231226	155100	313969140	5340	5340	5340	5340	0
312	20231226	155000	313969140	5340	5340	5340	5340	0
313	20231226	154900	313969140	5340	5340	5340	5340	0
314	20231226	154800	313969140	5340	5340	5340	5340	0
315	20231226	154700	313969140	5340	5340	5340	5340	0
316	20231226	154600	313969140	5340	5340	5340	5340	0
317	20231226	154500	313969140	5340	5340	5340	5340	0
318	20231226	154400	313969140	5340	5340	5340	5340	0
319	20231226	154300	313969140	5340	5340	5340	5340	0
320	20231226	154200	313969140	5340	5340	5340	5340	0
321	20231226	154100	313969140	5340	5340	5340	5340	0
322	20231226	154000	313969140	5340	5340	5340	5340	0
323	20231226	153900	313969140	5340	5340	5340	5340	0
324	20231226	153800	313969140	5340	5340	5340	5340	0
325	20231226	153700	313969140	5340	5340	5340	5340	0
326	20231226	153600	313969140	5340	5340	5340	5340	0
327	20231226	153500	313969140	5340	5340	5340	5340	0
328	20231226	153400	313969140	5340	5340	5340	5340	0
329	20231226	153300	313969140	5340	5340	5340	5340	0
330	20231226	153200	313969140	5340	5340	5340	5340	0
331	20231226	153100	313969140	5340	5340	5340	5340	0
332	20231226	153000	313969140	5340	5340	5340	5340	3718
333	20231226	152900	304042080	5400	5400	5400	5400	0
334	20231226	152800	304042080	5400	5400	5400	5400	0
335	20231226	152700	304042080	5400	5400	5400	5400	0
336	20231226	152600	304042080	5400	5400	5400	5400	0
337	20231226	152500	304042080	5400	5400	5400	5400	0
338	20231226	152400	304042080	5400	5400	5400	5400	0
339	20231226	152300	304042080	5400	5400	5400	5400	0
340	20231226	152200	304042080	5400	5400	5400	5400	0
341	20231226	152100	304042080	5400	5400	5400	5400	0
342	20231226	152000	304042080	5400	5400	5400	5400	0
343	20231226	151900	304042080	5400	5400	5400	5400	0
344	20231226	151800	304042080	5400	5400	5400	5400	2
345	20231226	151700	304031280	5400	5400	5400	5400	0
346	20231226	151600	304031280	5400	5400	5400	5400	98
347	20231226	151500	303502080	5400	5400	5400	5400	0
348	20231226	151400	303502080	5400	5400	5400	5400	1
349	20231226	151300	303496680	5360	5370	5380	5360	419
350	20231226	151200	301246890	5370	5380	5380	5370	1611
351	20231226	151100	292586470	5390	5390	5390	5390	835
352	20231226	151000	288085820	5390	5390	5400	5390	42
353	20231226	150900	287859400	5390	5390	5390	5390	0
354	20231226	150800	287859400	5390	5390	5390	5390	0
355	20231226	150700	287859400	5390	5390	5390	5390	93
356	20231226	150600	287358130	5390	5390	5390	5390	0
357	20231226	150500	287358130	5390	5390	5390	5390	0
358	20231226	150400	287358130	5390	5410	5410	5390	551
359	20231226	150300	284383520	5390	5390	5390	5390	0
360	20231226	150200	284383520	5390	5390	5390	5390	0
361	20231226	150100	284383520	5390	5390	5390	5390	0
362	20231226	150000	284383520	5390	5390	5390	5390	6
363	20231226	145900	284351180	5390	5390	5390	5390	3
364	20231226	145800	284335010	5400	5400	5400	5400	0
365	20231226	145700	284335010	5400	5400	5400	5400	11
366	20231226	145600	284275610	5400	5400	5400	5400	3
367	20231226	145500	284259410	5400	5400	5400	5400	2
368	20231226	145400	284248610	5400	5400	5400	5400	5
369	20231226	145300	284221610	5400	5400	5400	5400	1
370	20231226	145200	284216210	5390	5390	5390	5390	3
371	20231226	145100	284200040	5390	5390	5390	5390	3
372	20231226	145000	284183870	5390	5390	5390	5390	3
373	20231226	144900	284167700	5390	5390	5390	5390	0
374	20231226	144800	284167700	5390	5400	5400	5390	62
375	20231226	144700	283832930	5400	5400	5400	5400	2
376	20231226	144600	283822130	5400	5420	5420	5400	1121
377	20231226	144500	277768540	5420	5420	5420	5420	3
378	20231226	144400	277752280	5410	5410	5410	5410	0
379	20231226	144300	277752280	5410	5420	5420	5410	5
380	20231226	144200	277725210	5440	5400	5440	5400	102
381	20231226	144100	277170990	5400	5400	5400	5400	0
382	20231226	144000	277170990	5400	5400	5400	5400	6
383	20231226	143900	277138590	5400	5400	5400	5400	0
384	20231226	143800	277138590	5400	5430	5430	5400	103
385	20231226	143700	276579390	5400	5400	5400	5400	4
386	20231226	143600	276557790	5430	5400	5430	5400	3
387	20231226	143500	276541560	5430	5400	5430	5400	94
388	20231226	143400	276033930	5400	5400	5400	5400	3
389	20231226	143300	276017730	5400	5400	5400	5400	3
390	20231226	143200	276001530	5400	5400	5400	5400	3
391	20231226	143100	275985330	5400	5400	5400	5400	2
392	20231226	143000	275974530	5410	5410	5410	5410	10
393	20231226	142900	275920430	5400	5400	5400	5400	6
394	20231226	142800	275888030	5400	5400	5400	5400	0
395	20231226	142700	275888030	5400	5400	5400	5400	0
396	20231226	142600	275888030	5400	5400	5400	5400	6
397	20231226	142500	275855630	5400	5400	5400	5400	0
398	20231226	142400	275855630	5400	5410	5410	5400	4
399	20231226	142300	275834010	5400	5400	5400	5400	3
400	20231226	142200	275817810	5400	5400	5400	5400	43
401	20231226	142100	275585610	5400	5400	5400	5400	0
402	20231226	142000	275585610	5400	5400	5400	5400	5
403	20231226	141900	275558610	5410	5410	5410	5410	0
404	20231226	141800	275558610	5410	5400	5410	5400	4
405	20231226	141700	275537000	5400	5400	5400	5400	3
406	20231226	141600	275520800	5410	5410	5410	5410	2
407	20231226	141500	275509980	5400	5400	5400	5400	6
408	20231226	141400	275477580	5400	5400	5400	5400	456
409	20231226	141300	273015180	5400	5390	5400	5390	24
410	20231226	141200	272885600	5390	5390	5390	5390	4
411	20231226	141100	272864040	5390	5390	5390	5390	0
412	20231226	141000	272864040	5390	5390	5390	5390	3
413	20231226	140900	272847870	5390	5390	5390	5390	3
414	20231226	140800	272831700	5390	5390	5390	5390	3
415	20231226	140700	272815530	5390	5390	5390	5390	0
416	20231226	140600	272815530	5390	5390	5390	5390	5
417	20231226	140500	272788580	5390	5390	5390	5390	0
418	20231226	140400	272788580	5390	5390	5390	5390	0
419	20231226	140300	272788580	5390	5390	5390	5390	6
420	20231226	140200	272756240	5390	5390	5390	5390	0
421	20231226	140100	272756240	5390	5390	5390	5390	5
422	20231226	140000	272729290	5400	5400	5400	5400	112
423	20231226	135900	272124490	5400	5400	5400	5400	21
424	20231226	135800	272011090	5400	5400	5400	5400	3
425	20231226	135700	271994890	5400	5400	5400	5400	0
426	20231226	135600	271994890	5400	5400	5400	5400	3
427	20231226	135500	271978690	5400	5400	5400	5400	13
428	20231226	135400	271908490	5400	5400	5400	5400	2
429	20231226	135300	271897690	5400	5400	5400	5400	0
430	20231226	135200	271897690	5400	5400	5400	5400	6
431	20231226	135100	271865290	5400	5400	5400	5400	0
432	20231226	135000	271865290	5400	5400	5400	5400	2
433	20231226	134900	271854490	5400	5400	5400	5400	3
434	20231226	134800	271838290	5400	5400	5400	5400	0
435	20231226	134700	271838290	5400	5400	5400	5400	7
436	20231226	134600	271800490	5400	5400	5400	5400	0
437	20231226	134500	271800490	5400	5400	5400	5400	3
438	20231226	134400	271784290	5400	5400	5400	5400	3
439	20231226	134300	271768090	5400	5390	5400	5390	206
440	20231226	134200	270655710	5380	5380	5380	5380	0
441	20231226	134100	270655710	5380	5380	5380	5380	3
442	20231226	134000	270639570	5380	5380	5380	5380	3
443	20231226	133900	270623430	5380	5380	5380	5380	0
444	20231226	133800	270623430	5380	5380	5380	5380	5
445	20231226	133700	270596530	5380	5380	5380	5380	0
446	20231226	133600	270596530	5380	5380	5380	5380	3
447	20231226	133500	270580390	5390	5390	5390	5390	3
448	20231226	133400	270564220	5390	5390	5390	5390	2
449	20231226	133300	270553440	5390	5390	5390	5390	7
450	20231226	133200	270515710	5390	5390	5390	5390	0
451	20231226	133100	270515710	5390	5390	5390	5390	2
452	20231226	133000	270504930	5390	5390	5390	5390	3
453	20231226	132900	270488760	5390	5390	5390	5390	3
454	20231226	132800	270472590	5430	5430	5430	5430	1
455	20231226	132700	270467160	5380	5380	5380	5380	6
456	20231226	132600	270434880	5370	5370	5370	5370	0
457	20231226	132500	270434880	5370	5370	5370	5370	0
458	20231226	132400	270434880	5370	5380	5380	5370	11
459	20231226	132300	270375800	5370	5370	5370	5370	0
460	20231226	132200	270375800	5370	5370	5370	5370	3
461	20231226	132100	270359690	5370	5370	5370	5370	7
462	20231226	132000	270322100	5370	5370	5370	5370	2
463	20231226	131900	270311360	5370	5370	5370	5370	3
464	20231226	131800	270295250	5370	5380	5380	5370	3
465	20231226	131700	270279120	5380	5380	5380	5380	1
466	20231226	131600	270273740	5370	5370	5370	5370	3
467	20231226	131500	270257630	5370	5370	5370	5370	3
468	20231226	131400	270241520	5370	5370	5370	5370	1
469	20231226	131300	270236150	5370	5380	5380	5370	26
470	20231226	131200	270096300	5370	5370	5370	5370	0
471	20231226	131100	270096300	5370	5370	5370	5370	0
472	20231226	131000	270096300	5370	5370	5370	5370	6
473	20231226	130900	270064080	5370	5370	5370	5370	0
474	20231226	130800	270064080	5370	5370	5370	5370	2
475	20231226	130700	270053340	5370	5370	5370	5370	3
476	20231226	130600	270037230	5370	5370	5370	5370	3
477	20231226	130500	270021120	5370	5370	5370	5370	689
478	20231226	130400	266321190	5380	5380	5380	5380	14
479	20231226	130300	266245870	5380	5380	5380	5380	3
480	20231226	130200	266229730	5380	5380	5380	5380	8
481	20231226	130100	266186690	5380	5380	5380	5380	11
482	20231226	130000	266127510	5380	5380	5380	5380	0
483	20231226	125900	266127510	5380	5370	5380	5370	56
484	20231226	125800	265826300	5370	5380	5380	5370	919
485	20231226	125700	260882090	5370	5370	5370	5370	2
486	20231226	125600	260871350	5370	5370	5370	5370	3
487	20231226	125500	260855240	5370	5370	5370	5370	0
488	20231226	125400	260855240	5370	5380	5380	5370	803
489	20231226	125300	256537320	5380	5380	5380	5380	3
490	20231226	125200	256521180	5390	5400	5400	5390	3
491	20231226	125100	256505000	5380	5380	5380	5380	3
492	20231226	125000	256488860	5380	5380	5380	5380	2
493	20231226	124900	256478100	5380	5380	5380	5380	0
494	20231226	124800	256478100	5380	5380	5380	5380	3
495	20231226	124700	256461960	5380	5380	5380	5380	9
496	20231226	124600	256413540	5380	5380	5380	5380	10
497	20231226	124500	256359740	5380	5380	5380	5380	6
498	20231226	124400	256327460	5380	5380	5380	5380	45
499	20231226	124300	256085360	5380	5380	5380	5380	47
500	20231226	124200	255832500	5380	5380	5380	5380	1573
501	20231226	124100	247369760	5380	5380	5380	5380	0
502	20231226	124000	247369760	5380	5380	5380	5380	3
503	20231226	123900	247353620	5380	5380	5380	5380	3
504	20231226	123800	247337480	5380	5390	5390	5380	3
505	20231226	123700	247321330	5380	5380	5380	5380	3
506	20231226	123600	247305190	5390	5380	5390	5380	4
507	20231226	123500	247283660	5380	5380	5380	5380	0
508	20231226	123400	247283660	5380	5380	5380	5380	4
509	20231226	123300	247262140	5390	5390	5390	5390	1
510	20231226	123200	247256750	5380	5380	5380	5380	0
511	20231226	123100	247256750	5380	5390	5420	5380	111
512	20231226	123000	246655560	5380	5380	5380	5380	0
513	20231226	122900	246655560	5380	5380	5380	5380	3
514	20231226	122800	246639420	5380	5380	5380	5380	3
515	20231226	122700	246623280	5380	5380	5380	5380	2
516	20231226	122600	246612520	5380	5380	5390	5380	4
517	20231226	122500	246590990	5390	5390	5390	5390	1
518	20231226	122400	246585600	5380	5380	5380	5380	3
519	20231226	122300	246569460	5380	5380	5380	5380	3
520	20231226	122200	246553320	5380	5380	5380	5380	3
521	20231226	122100	246537180	5380	5380	5380	5380	0
522	20231226	122000	246537180	5380	5400	5400	5380	4
523	20231226	121900	246515640	5390	5390	5390	5390	0
524	20231226	121800	246515640	5390	5390	5390	5390	1
525	20231226	121700	246510250	5380	5380	5380	5380	6
526	20231226	121600	246477970	5390	5390	5390	5390	0
527	20231226	121500	246477970	5390	5380	5390	5380	3
528	20231226	121400	246461820	5390	5390	5390	5390	1
529	20231226	121300	246456430	5380	5380	5380	5380	3
530	20231226	121200	246440290	5420	5410	5420	5410	393
531	20231226	121100	244310270	5410	5410	5410	5410	107
532	20231226	121000	243731400	5380	5390	5390	5380	431
533	20231226	120900	241408340	5380	5380	5380	5380	4
534	20231226	120800	241386820	5380	5390	5390	5380	23
535	20231226	120700	241262870	5390	5390	5390	5390	551
536	20231226	120600	238292980	5390	5390	5390	5390	6
537	20231226	120500	238260640	5400	5400	5400	5400	3713
538	20231226	120400	218210440	5410	5410	5410	5410	99
539	20231226	120300	217674850	5410	5410	5410	5410	53
540	20231226	120200	217388120	5410	5410	5410	5410	20
541	20231226	120100	217279920	5410	5410	5410	5410	3
542	20231226	120000	217263690	5410	5410	5410	5410	3
543	20231226	115900	217247460	5410	5410	5410	5410	3
544	20231226	115800	217231230	5400	5400	5400	5400	0
545	20231226	115700	217231230	5400	5410	5410	5400	389
546	20231226	115600	215127680	5410	5410	5410	5410	0
547	20231226	115500	215127680	5410	5410	5410	5410	3
548	20231226	115400	215111450	5410	5410	5410	5410	3
549	20231226	115300	215095220	5400	5400	5400	5400	0
550	20231226	115200	215095220	5400	5410	5410	5400	421
551	20231226	115100	212821520	5410	5410	5410	5410	0
552	20231226	115000	212821520	5410	5410	5410	5410	552
553	20231226	114900	209835200	5410	5410	5410	5410	3
554	20231226	114800	209818970	5410	5410	5410	5410	0
555	20231226	114700	209818970	5410	5410	5410	5410	3
556	20231226	114600	209802740	5410	5410	5410	5410	53
557	20231226	114500	209516010	5410	5410	5410	5410	2
558	20231226	114400	209505190	5420	5420	5420	5420	53
559	20231226	114300	209217930	5420	5420	5420	5420	7
560	20231226	114200	209179990	5420	5420	5420	5420	2
561	20231226	114100	209169150	5420	5420	5420	5420	4
562	20231226	114000	209147470	5420	5420	5420	5420	3
563	20231226	113900	209131210	5410	5420	5420	5410	446
564	20231226	113800	206717880	5430	5430	5430	5430	30
565	20231226	113700	206554980	5430	5430	5430	5430	0
566	20231226	113600	206554980	5430	5430	5430	5430	3
567	20231226	113500	206538690	5430	5430	5430	5430	3
568	20231226	113400	206522400	5430	5430	5430	5430	2
569	20231226	113300	206511540	5430	5430	5430	5430	0
570	20231226	113200	206511540	5430	5430	5430	5430	3
571	20231226	113100	206495250	5430	5430	5430	5430	3
572	20231226	113000	206478960	5440	5440	5440	5440	0
573	20231226	112900	206478960	5440	5440	5440	5440	270
574	20231226	112800	205010160	5440	5430	5440	5430	730
575	20231226	112700	201039460	5420	5420	5420	5420	5
576	20231226	112600	201012360	5420	5420	5420	5420	0
577	20231226	112500	201012360	5420	5420	5420	5420	151
578	20231226	112400	200193940	5420	5420	5420	5420	6
579	20231226	112300	200161420	5420	5420	5420	5420	0
580	20231226	112200	200161420	5420	5420	5420	5420	2
581	20231226	112100	200150580	5420	5420	5420	5420	3
582	20231226	112000	200134320	5420	5420	5420	5420	1
583	20231226	111900	200128900	5420	5420	5420	5420	247
584	20231226	111800	198790160	5420	5420	5420	5420	106
585	20231226	111700	198215640	5440	5440	5440	5440	0
586	20231226	111600	198215640	5440	5440	5440	5440	0
587	20231226	111500	198215640	5440	5430	5440	5430	2
588	20231226	111400	198204770	5420	5420	5420	5420	0
589	20231226	111300	198204770	5420	5420	5420	5420	0
590	20231226	111200	198204770	5420	5420	5420	5420	0
591	20231226	111100	198204770	5420	5420	5420	5420	0
592	20231226	111000	198204770	5420	5420	5420	5420	0
593	20231226	110900	198204770	5420	5420	5420	5420	1
594	20231226	110800	198199350	5420	5430	5430	5420	500
595	20231226	110700	195489340	5420	5420	5420	5420	0
596	20231226	110600	195489340	5420	5420	5420	5420	0
597	20231226	110500	195489340	5420	5420	5420	5420	0
598	20231226	110400	195489340	5420	5420	5420	5420	0
599	20231226	110300	195489340	5420	5420	5420	5420	0
600	20231226	110200	195489340	5420	5420	5420	5420	0
601	20231226	110100	195489340	5420	5420	5420	5420	450
602	20231226	110000	193050340	5420	5430	5430	5420	7
603	20231226	105900	193012390	5420	5420	5420	5420	0
604	20231226	105800	193012390	5420	5420	5420	5420	2
605	20231226	105700	193001550	5420	5420	5420	5420	0
606	20231226	105600	193001550	5420	5430	5430	5420	3071
607	20231226	105500	176331600	5430	5450	5450	5430	1353
608	20231226	105400	168971370	5450	5450	5450	5450	51
609	20231226	105300	168693420	5460	5460	5460	5460	0
610	20231226	105200	168693420	5460	5460	5460	5460	46
611	20231226	105100	168442260	5460	5460	5460	5460	0
612	20231226	105000	168442260	5460	5460	5460	5460	0
613	20231226	104900	168442260	5460	5450	5460	5450	36
614	20231226	104800	168245860	5460	5460	5460	5460	0
615	20231226	104700	168245860	5460	5460	5460	5460	0
616	20231226	104600	168245860	5460	5460	5460	5460	0
617	20231226	104500	168245860	5460	5460	5460	5460	15
618	20231226	104400	168163960	5460	5460	5460	5460	0
619	20231226	104300	168163960	5460	5460	5460	5460	0
620	20231226	104200	168163960	5460	5460	5460	5460	2
621	20231226	104100	168153040	5460	5460	5460	5460	26
622	20231226	104000	168011080	5450	5450	5450	5450	0
623	20231226	103900	168011080	5450	5450	5450	5450	0
624	20231226	103800	168011080	5450	5450	5450	5450	58
625	20231226	103700	167694980	5450	5440	5450	5440	3
626	20231226	103600	167678650	5450	5450	5450	5450	0
627	20231226	103500	167678650	5450	5450	5450	5450	0
628	20231226	103400	167678650	5450	5450	5450	5450	2
629	20231226	103300	167667750	5440	5440	5440	5440	0
630	20231226	103200	167667750	5440	5440	5440	5440	9
631	20231226	103100	167618790	5440	5440	5440	5440	0
632	20231226	103000	167618790	5440	5440	5440	5440	0
633	20231226	102900	167618790	5440	5440	5440	5440	0
634	20231226	102800	167618790	5440	5440	5440	5440	0
635	20231226	102700	167618790	5440	5440	5440	5440	0
636	20231226	102600	167618790	5440	5440	5440	5440	150
637	20231226	102500	166802790	5460	5460	5460	5460	2
638	20231226	102400	166791870	5460	5460	5460	5460	0
639	20231226	102300	166791870	5460	5460	5460	5460	2
640	20231226	102200	166780950	5440	5440	5440	5440	0
641	20231226	102100	166780950	5440	5440	5440	5440	1
642	20231226	102000	166775510	5440	5440	5440	5440	3
643	20231226	101900	166759190	5440	5440	5440	5440	0
644	20231226	101800	166759190	5440	5440	5440	5440	0
645	20231226	101700	166759190	5440	5440	5440	5440	0
646	20231226	101600	166759190	5440	5440	5440	5440	0
647	20231226	101500	166759190	5440	5440	5440	5440	2
648	20231226	101400	166748310	5460	5460	5460	5460	0
649	20231226	101300	166748310	5460	5430	5460	5430	384
650	20231226	101200	164653150	5440	5440	5440	5440	0
651	20231226	101100	164653150	5440	5440	5440	5440	0
652	20231226	101000	164653150	5440	5430	5440	5430	1600
653	20231226	100900	155949820	5430	5430	5430	5430	97
654	20231226	100800	155423110	5430	5430	5430	5430	32
655	20231226	100700	155249350	5430	5430	5430	5430	585
656	20231226	100600	152072800	5430	5430	5430	5430	0
657	20231226	100500	152072800	5430	5430	5430	5430	20
658	20231226	100400	151964200	5430	5430	5430	5430	367
659	20231226	100300	149971390	5430	5430	5430	5430	24
660	20231226	100200	149841070	5430	5430	5430	5430	0
661	20231226	100100	149841070	5430	5420	5430	5420	50
662	20231226	100000	149569610	5430	5430	5430	5430	0
663	20231226	095900	149569610	5430	5410	5430	5390	202
664	20231226	095800	148478110	5390	5390	5390	5390	25
665	20231226	095700	148343360	5430	5430	5430	5430	0
666	20231226	095600	148343360	5430	5430	5430	5430	0
667	20231226	095500	148343360	5430	5430	5430	5430	0
668	20231226	095400	148343360	5430	5430	5430	5430	0
669	20231226	095300	148343360	5430	5430	5430	5430	0
670	20231226	095200	148343360	5430	5430	5430	5430	0
671	20231226	095100	148343360	5430	5430	5430	5430	0
672	20231226	095000	148343360	5430	5390	5430	5390	107
673	20231226	094900	147766330	5380	5380	5380	5380	9
674	20231226	094800	147717910	5390	5390	5390	5390	241
675	20231226	094700	146418920	5420	5420	5420	5420	0
676	20231226	094600	146418920	5420	5420	5420	5420	0
677	20231226	094500	146418920	5420	5420	5420	5420	0
678	20231226	094400	146418920	5420	5430	5430	5420	104
679	20231226	094300	145854250	5430	5430	5430	5430	0
680	20231226	094200	145854250	5430	5430	5430	5430	10
681	20231226	094100	145799950	5390	5390	5390	5390	1
682	20231226	094000	145794560	5430	5430	5430	5430	0
683	20231226	093900	145794560	5430	5430	5430	5430	0
684	20231226	093800	145794560	5430	5430	5430	5430	0
685	20231226	093700	145794560	5430	5430	5430	5430	0
686	20231226	093600	145794560	5430	5420	5430	5420	375
687	20231226	093500	143762050	5420	5420	5420	5420	131
688	20231226	093400	143052030	5430	5430	5430	5430	500
689	20231226	093300	140337030	5420	5420	5420	5420	200
690	20231226	093200	139253030	5420	5420	5420	5420	0
691	20231226	093100	139253030	5420	5380	5420	5380	1478
692	20231226	093000	131301350	5370	5380	5380	5370	918
693	20231226	092900	126363000	5420	5370	5420	5370	330
694	20231226	092800	124580850	5380	5380	5380	5380	602
695	20231226	092700	121342090	5430	5370	5430	5370	184
696	20231226	092600	120349590	5370	5370	5390	5370	138
697	20231226	092500	119606450	5370	5380	5380	5370	103
698	20231226	092400	119053160	5370	5410	5410	5370	1060
699	20231226	092300	113340440	5400	5400	5400	5400	270
700	20231226	092200	111882440	5400	5420	5420	5400	1926
701	20231226	092100	101471000	5430	5430	5430	5430	519
702	20231226	092000	98652830	5440	5460	5460	5440	840
703	20231226	091900	94083210	5440	5450	5450	5440	124
704	20231226	091800	93407780	5460	5450	5460	5450	34
705	20231226	091700	93222470	5450	5450	5450	5450	33
706	20231226	091600	93042620	5450	5450	5450	5450	48
707	20231226	091500	92781020	5440	5440	5440	5440	34
708	20231226	091400	92596060	5440	5450	5460	5440	36
709	20231226	091300	92400170	5440	5450	5450	5440	550
710	20231226	091200	89403000	5450	5450	5450	5450	604
711	20231226	091100	86111200	5460	5480	5480	5460	69
712	20231226	091000	85734440	5450	5450	5450	5450	34
713	20231226	090900	85549140	5490	5450	5490	5450	348
714	20231226	090800	83643480	5460	5470	5480	5460	286
715	20231226	090700	82079830	5460	5460	5460	5450	1494
716	20231226	090600	73922930	5460	5470	5510	5460	2149
717	20231226	090500	62176880	5470	5470	5500	5470	1789
718	20231226	090400	52391020	5470	5520	5530	5470	4243
719	20231226	090300	29019830	5520	5500	5520	5500	1143
720	20231226	090200	22719260	5500	5500	5510	5480	1420
721	20231226	090100	14920630	5510	5510	5520	5480	872
722	20231226	090000	10124190	5500	5470	5500	5470	1850