KissMeData/073240/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	194600	1775609390	5370	5370	5370	5370	25163
3	20231226	194500	1775609390	5370	5370	5370	5370	0
4	20231226	194400	1775609390	5370	5370	5370	5370	0
5	20231226	194300	1775609390	5370	5370	5370	5370	0
6	20231226	194200	1775609390	5370	5370	5370	5370	0
7	20231226	194100	1775609390	5370	5370	5370	5370	0
8	20231226	194000	1775609390	5370	5370	5370	5370	0
9	20231226	193900	1775609390	5370	5370	5370	5370	0
10	20231226	193800	1775609390	5370	5370	5370	5370	0
11	20231226	193700	1775609390	5370	5370	5370	5370	0
12	20231226	193600	1775609390	5370	5370	5370	5370	0
13	20231226	193500	1775609390	5370	5370	5370	5370	0
14	20231226	193400	1775609390	5370	5370	5370	5370	0
15	20231226	193300	1775609390	5370	5370	5370	5370	0
16	20231226	193200	1775609390	5370	5370	5370	5370	0
17	20231226	193100	1775609390	5370	5370	5370	5370	0
18	20231226	193000	1775609390	5370	5370	5370	5370	0
19	20231226	192900	1775609390	5370	5370	5370	5370	0
20	20231226	192800	1775609390	5370	5370	5370	5370	0
21	20231226	192700	1775609390	5370	5370	5370	5370	0
22	20231226	192600	1775609390	5370	5370	5370	5370	0
23	20231226	192500	1775609390	5370	5370	5370	5370	0
24	20231226	192400	1775609390	5370	5370	5370	5370	0
25	20231226	192300	1775609390	5370	5370	5370	5370	0
26	20231226	192200	1775609390	5370	5370	5370	5370	0
27	20231226	192100	1775609390	5370	5370	5370	5370	0
28	20231226	192000	1775609390	5370	5370	5370	5370	0
29	20231226	191900	1775609390	5370	5370	5370	5370	0
30	20231226	191800	1775609390	5370	5370	5370	5370	0
31	20231226	191700	1775609390	5370	5370	5370	5370	0
32	20231226	191600	1775609390	5370	5370	5370	5370	25163
33	20231226	191500	1775609390	5370	5370	5370	5370	0
34	20231226	191400	1775609390	5370	5370	5370	5370	0
35	20231226	191300	1775609390	5370	5370	5370	5370	0
36	20231226	191200	1775609390	5370	5370	5370	5370	0
37	20231226	191100	1775609390	5370	5370	5370	5370	0
38	20231226	191000	1775609390	5370	5370	5370	5370	0
39	20231226	190900	1775609390	5370	5370	5370	5370	0
40	20231226	190800	1775609390	5370	5370	5370	5370	0
41	20231226	190700	1775609390	5370	5370	5370	5370	0
42	20231226	190600	1775609390	5370	5370	5370	5370	0
43	20231226	190500	1775609390	5370	5370	5370	5370	0
44	20231226	190400	1775609390	5370	5370	5370	5370	0
45	20231226	190300	1775609390	5370	5370	5370	5370	0
46	20231226	190200	1775609390	5370	5370	5370	5370	0
47	20231226	190100	1775609390	5370	5370	5370	5370	0
48	20231226	190000	1775609390	5370	5370	5370	5370	0
49	20231226	185900	1775609390	5370	5370	5370	5370	0
50	20231226	185800	1775609390	5370	5370	5370	5370	0
51	20231226	185700	1775609390	5370	5370	5370	5370	0
52	20231226	185600	1775609390	5370	5370	5370	5370	0
53	20231226	185500	1775609390	5370	5370	5370	5370	0
54	20231226	185400	1775609390	5370	5370	5370	5370	0
55	20231226	185300	1775609390	5370	5370	5370	5370	0
56	20231226	185200	1775609390	5370	5370	5370	5370	0
57	20231226	185100	1775609390	5370	5370	5370	5370	0
58	20231226	185000	1775609390	5370	5370	5370	5370	0
59	20231226	184900	1775609390	5370	5370	5370	5370	0
60	20231226	184800	1775609390	5370	5370	5370	5370	0
61	20231226	184700	1775609390	5370	5370	5370	5370	0
62	20231226	184600	1775609390	5370	5370	5370	5370	25163
63	20231226	184500	1775609390	5370	5370	5370	5370	0
64	20231226	184400	1775609390	5370	5370	5370	5370	0
65	20231226	184300	1775609390	5370	5370	5370	5370	0
66	20231226	184200	1775609390	5370	5370	5370	5370	0
67	20231226	184100	1775609390	5370	5370	5370	5370	0
68	20231226	184000	1775609390	5370	5370	5370	5370	0
69	20231226	183900	1775609390	5370	5370	5370	5370	0
70	20231226	183800	1775609390	5370	5370	5370	5370	0
71	20231226	183700	1775609390	5370	5370	5370	5370	0
72	20231226	183600	1775609390	5370	5370	5370	5370	0
73	20231226	183500	1775609390	5370	5370	5370	5370	0
74	20231226	183400	1775609390	5370	5370	5370	5370	0
75	20231226	183300	1775609390	5370	5370	5370	5370	0
76	20231226	183200	1775609390	5370	5370	5370	5370	0
77	20231226	183100	1775609390	5370	5370	5370	5370	0
78	20231226	183000	1775609390	5370	5370	5370	5370	0
79	20231226	182900	1775609390	5370	5370	5370	5370	0
80	20231226	182800	1775609390	5370	5370	5370	5370	0
81	20231226	182700	1775609390	5370	5370	5370	5370	0
82	20231226	182600	1775609390	5370	5370	5370	5370	0
83	20231226	182500	1775609390	5370	5370	5370	5370	0
84	20231226	182400	1775609390	5370	5370	5370	5370	0
85	20231226	182300	1775609390	5370	5370	5370	5370	0
86	20231226	182200	1775609390	5370	5370	5370	5370	0
87	20231226	182100	1775609390	5370	5370	5370	5370	0
88	20231226	182000	1775609390	5370	5370	5370	5370	0
89	20231226	181900	1775609390	5370	5370	5370	5370	0
90	20231226	181800	1775609390	5370	5370	5370	5370	0
91	20231226	181700	1775609390	5370	5370	5370	5370	0
92	20231226	181600	1775609390	5370	5370	5370	5370	25163
93	20231226	181500	1775609390	5370	5370	5370	5370	0
94	20231226	181400	1775609390	5370	5370	5370	5370	0
95	20231226	181300	1775609390	5370	5370	5370	5370	0
96	20231226	181200	1775609390	5370	5370	5370	5370	0
97	20231226	181100	1775609390	5370	5370	5370	5370	0
98	20231226	181000	1775609390	5370	5370	5370	5370	0
99	20231226	180900	1775609390	5370	5370	5370	5370	0
100	20231226	180800	1775609390	5370	5370	5370	5370	0
101	20231226	180700	1775609390	5370	5370	5370	5370	0
102	20231226	180600	1775609390	5370	5370	5370	5370	0
103	20231226	180500	1775609390	5370	5370	5370	5370	0
104	20231226	180400	1775609390	5370	5370	5370	5370	0
105	20231226	180300	1775609390	5370	5370	5370	5370	0
106	20231226	180200	1775609390	5370	5370	5370	5370	0
107	20231226	180100	1775609390	5370	5370	5370	5370	0
108	20231226	180000	1775609390	5370	5370	5370	5370	0
109	20231226	175900	1775609390	5370	5370	5370	5370	0
110	20231226	175800	1775609390	5370	5370	5370	5370	0
111	20231226	175700	1775609390	5370	5370	5370	5370	0
112	20231226	175600	1775609390	5370	5370	5370	5370	0
113	20231226	175500	1775609390	5370	5370	5370	5370	0
114	20231226	175400	1775609390	5370	5370	5370	5370	0
115	20231226	175300	1775609390	5370	5370	5370	5370	0
116	20231226	175200	1775609390	5370	5370	5370	5370	0
117	20231226	175100	1775609390	5370	5370	5370	5370	0
118	20231226	175000	1775609390	5370	5370	5370	5370	0
119	20231226	174900	1775609390	5370	5370	5370	5370	0
120	20231226	174800	1775609390	5370	5370	5370	5370	0
121	20231226	174700	1775609390	5370	5370	5370	5370	0
122	20231226	174600	1775609390	5370	5370	5370	5370	25163
123	20231226	174500	1775609390	5370	5370	5370	5370	0
124	20231226	174400	1775609390	5370	5370	5370	5370	0
125	20231226	174300	1775609390	5370	5370	5370	5370	0
126	20231226	174200	1775609390	5370	5370	5370	5370	0
127	20231226	174100	1775609390	5370	5370	5370	5370	0
128	20231226	174000	1775609390	5370	5370	5370	5370	0
129	20231226	173900	1775609390	5370	5370	5370	5370	0
130	20231226	173800	1775609390	5370	5370	5370	5370	0
131	20231226	173700	1775609390	5370	5370	5370	5370	0
132	20231226	173600	1775609390	5370	5370	5370	5370	0
133	20231226	173500	1775609390	5370	5370	5370	5370	0
134	20231226	173400	1775609390	5370	5370	5370	5370	0
135	20231226	173300	1775609390	5370	5370	5370	5370	0
136	20231226	173200	1775609390	5370	5370	5370	5370	0
137	20231226	173100	1775609390	5370	5370	5370	5370	0
138	20231226	173000	1775609390	5370	5370	5370	5370	0
139	20231226	172900	1775609390	5370	5370	5370	5370	0
140	20231226	172800	1775609390	5370	5370	5370	5370	0
141	20231226	172700	1775609390	5370	5370	5370	5370	0
142	20231226	172600	1775609390	5370	5370	5370	5370	0
143	20231226	172500	1775609390	5370	5370	5370	5370	0
144	20231226	172400	1775609390	5370	5370	5370	5370	0
145	20231226	172300	1775609390	5370	5370	5370	5370	0
146	20231226	172200	1775609390	5370	5370	5370	5370	0
147	20231226	172100	1775609390	5370	5370	5370	5370	0
148	20231226	172000	1775609390	5370	5370	5370	5370	0
149	20231226	171900	1775609390	5370	5370	5370	5370	0
150	20231226	171800	1775609390	5370	5370	5370	5370	0
151	20231226	171700	1775609390	5370	5370	5370	5370	0
152	20231226	171600	1775609390	5370	5370	5370	5370	25163
153	20231226	171500	1775609390	5370	5370	5370	5370	0
154	20231226	171400	1775609390	5370	5370	5370	5370	0
155	20231226	171300	1775609390	5370	5370	5370	5370	0
156	20231226	171200	1775609390	5370	5370	5370	5370	0
157	20231226	171100	1775609390	5370	5370	5370	5370	0
158	20231226	171000	1775609390	5370	5370	5370	5370	0
159	20231226	170900	1775609390	5370	5370	5370	5370	0
160	20231226	170800	1775609390	5370	5370	5370	5370	0
161	20231226	170700	1775609390	5370	5370	5370	5370	0
162	20231226	170600	1775609390	5370	5370	5370	5370	0
163	20231226	170500	1775609390	5370	5370	5370	5370	0
164	20231226	170400	1775609390	5370	5370	5370	5370	0
165	20231226	170300	1775609390	5370	5370	5370	5370	0
166	20231226	170200	1775609390	5370	5370	5370	5370	0
167	20231226	170100	1775609390	5370	5370	5370	5370	0
168	20231226	170000	1775609390	5370	5370	5370	5370	0
169	20231226	165900	1775609390	5370	5370	5370	5370	0
170	20231226	165800	1775609390	5370	5370	5370	5370	0
171	20231226	165700	1775609390	5370	5370	5370	5370	0
172	20231226	165600	1775609390	5370	5370	5370	5370	0
173	20231226	165500	1775609390	5370	5370	5370	5370	0
174	20231226	165400	1775609390	5370	5370	5370	5370	0
175	20231226	165300	1775609390	5370	5370	5370	5370	0
176	20231226	165200	1775609390	5370	5370	5370	5370	0
177	20231226	165100	1775609390	5370	5370	5370	5370	0
178	20231226	165000	1775609390	5370	5370	5370	5370	0
179	20231226	164900	1775609390	5370	5370	5370	5370	0
180	20231226	164800	1775609390	5370	5370	5370	5370	0
181	20231226	164700	1775609390	5370	5370	5370	5370	0
182	20231226	164600	1775609390	5370	5370	5370	5370	25163
183	20231226	164500	1775609390	5370	5370	5370	5370	0
184	20231226	164400	1775609390	5370	5370	5370	5370	0
185	20231226	164300	1775609390	5370	5370	5370	5370	0
186	20231226	164200	1775609390	5370	5370	5370	5370	0
187	20231226	164100	1775609390	5370	5370	5370	5370	0
188	20231226	164000	1775609390	5370	5370	5370	5370	0
189	20231226	163900	1775609390	5370	5370	5370	5370	0
190	20231226	163800	1775609390	5370	5370	5370	5370	0
191	20231226	163700	1775609390	5370	5370	5370	5370	0
192	20231226	163600	1775609390	5370	5370	5370	5370	0
193	20231226	163500	1775609390	5370	5370	5370	5370	0
194	20231226	163400	1775609390	5370	5370	5370	5370	0
195	20231226	163300	1775609390	5370	5370	5370	5370	0
196	20231226	163200	1775609390	5370	5370	5370	5370	0
197	20231226	163100	1775609390	5370	5370	5370	5370	0
198	20231226	163000	1775609390	5370	5370	5370	5370	0
199	20231226	162900	1775609390	5370	5370	5370	5370	0
200	20231226	162800	1775609390	5370	5370	5370	5370	0
201	20231226	162700	1775609390	5370	5370	5370	5370	0
202	20231226	162600	1775609390	5370	5370	5370	5370	0
203	20231226	162500	1775609390	5370	5370	5370	5370	0
204	20231226	162400	1775609390	5370	5370	5370	5370	0
205	20231226	162300	1775609390	5370	5370	5370	5370	0
206	20231226	162200	1775609390	5370	5370	5370	5370	0
207	20231226	162100	1775609390	5370	5370	5370	5370	0
208	20231226	162000	1775609390	5370	5370	5370	5370	0
209	20231226	161900	1775609390	5370	5370	5370	5370	0
210	20231226	161800	1775609390	5370	5370	5370	5370	0
211	20231226	161700	1775609390	5370	5370	5370	5370	0
212	20231226	161600	1775609390	5370	5370	5370	5370	25163
213	20231226	161500	1775609390	5370	5370	5370	5370	0
214	20231226	161400	1775609390	5370	5370	5370	5370	0
215	20231226	161300	1775609390	5370	5370	5370	5370	0
216	20231226	161200	1775609390	5370	5370	5370	5370	0
217	20231226	161100	1775609390	5370	5370	5370	5370	0
218	20231226	161000	1775609390	5370	5370	5370	5370	0
219	20231226	160900	1775609390	5370	5370	5370	5370	0
220	20231226	160800	1775609390	5370	5370	5370	5370	0
221	20231226	160700	1775609390	5370	5370	5370	5370	0
222	20231226	160600	1775609390	5370	5370	5370	5370	0
223	20231226	160500	1775609390	5370	5370	5370	5370	0
224	20231226	160400	1775609390	5370	5370	5370	5370	0
225	20231226	160300	1775609390	5370	5370	5370	5370	0
226	20231226	160200	1775609390	5370	5370	5370	5370	0
227	20231226	160100	1775609390	5370	5370	5370	5370	0
228	20231226	160000	1775609390	5370	5370	5370	5370	0
229	20231226	155900	1775609390	5370	5370	5370	5370	0
230	20231226	155800	1775609390	5370	5370	5370	5370	0
231	20231226	155700	1775609390	5370	5370	5370	5370	0
232	20231226	155600	1775609390	5370	5370	5370	5370	0
233	20231226	155500	1775609390	5370	5370	5370	5370	0
234	20231226	155400	1775609390	5370	5370	5370	5370	0
235	20231226	155300	1775609390	5370	5370	5370	5370	0
236	20231226	155200	1775609390	5370	5370	5370	5370	0
237	20231226	155100	1775609390	5370	5370	5370	5370	0
238	20231226	155000	1775609390	5370	5370	5370	5370	0
239	20231226	154900	1775609390	5370	5370	5370	5370	0
240	20231226	154800	1775609390	5370	5370	5370	5370	0
241	20231226	154700	1775609390	5370	5370	5370	5370	0
242	20231226	154600	1775609390	5370	5370	5370	5370	25163
243	20231226	154500	1775609390	5370	5370	5370	5370	0
244	20231226	154400	1775609390	5370	5370	5370	5370	0
245	20231226	154300	1775609390	5370	5370	5370	5370	0
246	20231226	154200	1775609390	5370	5370	5370	5370	0
247	20231226	154100	1775609390	5370	5370	5370	5370	0
248	20231226	154000	1775609390	5370	5370	5370	5370	0
249	20231226	153900	1775609390	5370	5370	5370	5370	0
250	20231226	153800	1775609390	5370	5370	5370	5370	0
251	20231226	153700	1775609390	5370	5370	5370	5370	0
252	20231226	153600	1775609390	5370	5370	5370	5370	0
253	20231226	153500	1775609390	5370	5370	5370	5370	0
254	20231226	153400	1775609390	5370	5370	5370	5370	0
255	20231226	153300	1775609390	5370	5370	5370	5370	0
256	20231226	153200	1775609390	5370	5370	5370	5370	0
257	20231226	153100	1775609390	5370	5370	5370	5370	0
258	20231226	153000	1775609390	5370	5370	5370	5370	25163
259	20231226	152900	1640484080	5390	5390	5390	5390	0
260	20231226	152800	1640484080	5390	5390	5390	5390	0
261	20231226	152700	1640484080	5390	5390	5390	5390	0
262	20231226	152600	1640484080	5390	5390	5390	5390	0
263	20231226	152500	1640484080	5390	5390	5390	5390	0
264	20231226	152400	1640484080	5390	5390	5390	5390	0
265	20231226	152300	1640484080	5390	5390	5390	5390	0
266	20231226	152200	1640484080	5390	5390	5390	5390	0
267	20231226	152100	1640484080	5390	5390	5390	5390	0
268	20231226	152000	1640484080	5390	5390	5390	5390	0
269	20231226	151900	1640484080	5390	5390	5390	5370	4564
270	20231226	151800	1615917520	5390	5390	5390	5390	1226
271	20231226	151700	1609309380	5390	5400	5400	5380	1869
272	20231226	151600	1599235130	5400	5390	5400	5390	1723
273	20231226	151500	1589947160	5400	5400	5400	5390	356
274	20231226	151400	1588025580	5390	5390	5400	5390	557
275	20231226	151300	1585023320	5380	5400	5410	5380	674
276	20231226	151200	1581388060	5400	5380	5400	5370	2805
277	20231226	151100	1566272570	5380	5370	5380	5370	9
278	20231226	151000	1566224190	5370	5370	5380	5360	1252
279	20231226	150900	1559494280	5370	5370	5380	5370	391
280	20231226	150800	1557393670	5370	5370	5370	5360	432
281	20231226	150700	1555074320	5370	5370	5370	5360	7722
282	20231226	150600	1513631580	5380	5380	5380	5370	51
283	20231226	150500	1513357570	5370	5380	5380	5370	153
284	20231226	150400	1512534860	5370	5370	5380	5370	1524
285	20231226	150300	1504350950	5380	5370	5380	5370	101
286	20231226	150200	1503808030	5370	5380	5380	5370	663
287	20231226	150100	1500245710	5370	5390	5390	5370	156
288	20231226	150000	1499406260	5400	5400	5400	5390	1265
289	20231226	145900	1492575650	5400	5400	5420	5390	3121
290	20231226	145800	1475727280	5390	5390	5400	5390	1391
291	20231226	145700	1468216610	5390	5380	5400	5380	1324
292	20231226	145600	1461078010	5380	5390	5400	5380	301
293	20231226	145500	1459453260	5390	5390	5390	5380	2994
294	20231226	145400	1443315960	5390	5380	5390	5380	45
295	20231226	145300	1443073810	5380	5380	5380	5380	51
296	20231226	145200	1442799430	5380	5380	5390	5380	102
297	20231226	145100	1442250220	5380	5380	5390	5380	1032
298	20231226	145000	1436697140	5380	5380	5380	5380	39
299	20231226	144900	1436487320	5380	5390	5390	5380	567
300	20231226	144800	1433431860	5390	5390	5400	5380	4260
301	20231226	144700	1410459680	5380	5380	5380	5380	37
302	20231226	144600	1410260620	5380	5380	5390	5380	83
303	20231226	144500	1409814000	5380	5390	5390	5380	191
304	20231226	144400	1408785210	5390	5380	5390	5380	130
305	20231226	144300	1408084890	5380	5380	5380	5380	461
306	20231226	144200	1405604710	5380	5380	5380	5380	82
307	20231226	144100	1405163550	5380	5390	5390	5380	262
308	20231226	144000	1403753070	5380	5370	5390	5370	38
309	20231226	143900	1403548660	5370	5380	5380	5370	2009
310	20231226	143800	1392749630	5380	5370	5380	5370	40
311	20231226	143700	1392534480	5380	5380	5380	5370	178
312	20231226	143600	1391576850	5370	5370	5390	5370	249
313	20231226	143500	1390234850	5380	5380	5380	5380	320
314	20231226	143400	1388513250	5380	5380	5390	5380	3177
315	20231226	143300	1371419930	5380	5380	5390	5380	130
316	20231226	143200	1370719730	5380	5380	5390	5380	62
317	20231226	143100	1370386160	5380	5390	5390	5380	998
318	20231226	143000	1365008310	5390	5390	5400	5390	143
319	20231226	142900	1364236620	5390	5390	5410	5380	15197
320	20231226	142800	1282252210	5380	5380	5390	5380	99
321	20231226	142700	1281719180	5390	5380	5390	5380	401
322	20231226	142600	1279558170	5380	5380	5390	5380	152
323	20231226	142500	1278739600	5380	5380	5390	5380	894
324	20231226	142400	1273929820	5380	5390	5390	5380	53
325	20231226	142300	1273644530	5390	5380	5390	5380	192
326	20231226	142200	1272610570	5390	5380	5390	5380	56
327	20231226	142100	1272309200	5380	5390	5390	5380	73
328	20231226	142000	1271916320	5380	5380	5390	5380	165
329	20231226	141900	1271027590	5380	5380	5390	5380	186
330	20231226	141800	1270026870	5380	5390	5390	5380	3984
331	20231226	141700	1248592830	5390	5390	5390	5380	59
332	20231226	141600	1248275380	5390	5380	5390	5380	128
333	20231226	141500	1247585820	5380	5380	5390	5380	60
334	20231226	141400	1247263000	5380	5380	5390	5380	38
335	20231226	141300	1247058550	5390	5380	5390	5380	100
336	20231226	141200	1246519600	5390	5380	5390	5380	2534
337	20231226	141100	1232886350	5380	5380	5390	5380	44
338	20231226	141000	1232649570	5390	5390	5390	5380	40
339	20231226	140900	1232434120	5390	5390	5390	5380	102
340	20231226	140800	1231884380	5380	5380	5390	5380	316
341	20231226	140700	1230181590	5390	5380	5390	5380	9
342	20231226	140600	1230133110	5390	5390	5390	5380	220
343	20231226	140500	1228948470	5380	5390	5390	5380	55
344	20231226	140400	1228652210	5380	5380	5390	5380	27
345	20231226	140300	1228506900	5380	5380	5380	5380	4
346	20231226	140200	1228485380	5380	5380	5390	5380	128
347	20231226	140100	1227795820	5380	5390	5390	5380	25
348	20231226	140000	1227661300	5380	5380	5390	5380	11
349	20231226	135900	1227602060	5390	5390	5390	5380	5984
350	20231226	135800	1195406990	5380	5380	5390	5380	30
351	20231226	135700	1195245520	5390	5390	5390	5380	706
352	20231226	135600	1191441860	5380	5380	5390	5380	30
353	20231226	135500	1191280400	5390	5390	5390	5380	216
354	20231226	135400	1190116330	5390	5390	5390	5380	131
355	20231226	135300	1189410480	5380	5380	5380	5380	21
356	20231226	135200	1189297500	5380	5390	5390	5380	96
357	20231226	135100	1188780100	5380	5380	5380	5380	34
358	20231226	135000	1188597180	5370	5370	5390	5370	726
359	20231226	134900	1184692970	5380	5380	5390	5380	1806
360	20231226	134800	1174976630	5390	5380	5390	5380	603
361	20231226	134700	1171731400	5380	5370	5390	5370	49
362	20231226	134600	1171467750	5390	5390	5390	5390	12
363	20231226	134500	1171403070	5370	5380	5380	5370	718
364	20231226	134400	1167540290	5370	5370	5380	5370	30
365	20231226	134300	1167379140	5370	5370	5370	5370	112
366	20231226	134200	1166777700	5390	5380	5390	5370	562
367	20231226	134100	1163753050	5380	5370	5380	5370	593
368	20231226	134000	1160562900	5380	5380	5390	5370	843
369	20231226	133900	1156027590	5380	5380	5380	5380	1938
370	20231226	133800	1145601150	5390	5380	5390	5370	827
371	20231226	133700	1141152090	5380	5380	5390	5370	3946
372	20231226	133600	1119922740	5390	5380	5390	5380	10
373	20231226	133500	1119868870	5380	5390	5390	5380	139
374	20231226	133400	1119120070	5390	5380	5390	5380	598
375	20231226	133300	1115902480	5390	5390	5390	5390	12
376	20231226	133200	1115837800	5380	5380	5390	5380	23
377	20231226	133100	1115714040	5380	5390	5390	5380	109
378	20231226	133000	1115126690	5380	5380	5380	5380	124
379	20231226	132900	1114459570	5380	5380	5380	5380	202
380	20231226	132800	1113372810	5380	5380	5380	5380	15
381	20231226	132700	1113292110	5380	5380	5380	5380	338
382	20231226	132600	1111473670	5380	5380	5380	5380	3
383	20231226	132500	1111457530	5380	5380	5380	5380	1024
384	20231226	132400	1105948410	5380	5380	5390	5380	154
385	20231226	132300	1105118910	5380	5380	5390	5380	28
386	20231226	132200	1104968210	5380	5380	5390	5380	31
387	20231226	132100	1104801370	5390	5390	5390	5390	91
388	20231226	132000	1104310880	5380	5380	5380	5380	35
389	20231226	131900	1104122580	5380	5380	5380	5380	100
390	20231226	131800	1103584580	5380	5380	5380	5380	3
391	20231226	131700	1103568440	5380	5370	5380	5370	136
392	20231226	131600	1102836960	5380	5380	5380	5370	733
393	20231226	131500	1098893690	5380	5370	5380	5370	1079
394	20231226	131400	1093098960	5380	5390	5390	5380	5351
395	20231226	131300	1064309660	5380	5390	5390	5380	414
396	20231226	131200	1062078650	5390	5400	5400	5390	1349
397	20231226	131100	1054794190	5390	5390	5390	5390	5
398	20231226	131000	1054767240	5390	5390	5400	5390	583
399	20231226	130900	1051623960	5400	5390	5400	5390	894
400	20231226	130800	1046796400	5390	5390	5390	5390	12
401	20231226	130700	1046731720	5390	5400	5400	5390	123
402	20231226	130600	1046067830	5390	5390	5390	5390	23
403	20231226	130500	1045943860	5400	5400	5400	5390	319
404	20231226	130400	1044221310	5390	5390	5390	5390	24
405	20231226	130300	1044091950	5400	5390	5400	5390	597
406	20231226	130200	1040868380	5390	5400	5400	5390	4
407	20231226	130100	1040846810	5390	5390	5390	5390	22
408	20231226	130000	1040728230	5390	5400	5400	5390	108
409	20231226	125900	1040145200	5390	5380	5390	5380	670
410	20231226	125800	1036537900	5380	5380	5380	5380	21
411	20231226	125700	1036424920	5380	5380	5380	5380	15
412	20231226	125600	1036344220	5390	5380	5390	5380	256
413	20231226	125500	1034964420	5380	5380	5380	5380	25
414	20231226	125400	1034829920	5380	5390	5400	5380	247
415	20231226	125300	1033498610	5390	5390	5400	5390	126
416	20231226	125200	1032818550	5390	5380	5400	5380	260
417	20231226	125100	1031414890	5380	5380	5380	5380	3
418	20231226	125000	1031398750	5380	5380	5380	5380	40
419	20231226	124900	1031183550	5380	5380	5390	5380	132
420	20231226	124800	1030472480	5380	5390	5390	5380	1016
421	20231226	124700	1024996270	5390	5390	5390	5390	5
422	20231226	124600	1024969320	5390	5400	5400	5390	127
423	20231226	124500	1024283870	5390	5390	5390	5390	15
424	20231226	124400	1024203020	5400	5400	5400	5400	1411
425	20231226	124300	1016583620	5400	5400	5400	5400	31
426	20231226	124200	1016416220	5410	5410	5410	5400	112
427	20231226	124100	1015810490	5400	5400	5400	5400	62
428	20231226	124000	1015475690	5400	5400	5400	5400	554
429	20231226	123900	1012484090	5400	5410	5410	5400	116
430	20231226	123800	1011856770	5400	5400	5400	5400	4
431	20231226	123700	1011835170	5400	5400	5400	5400	411
432	20231226	123600	1009615770	5400	5400	5410	5400	38
433	20231226	123500	1009410420	5410	5400	5410	5400	253
434	20231226	123400	1008043300	5400	5390	5400	5390	109
435	20231226	123300	1007455590	5390	5390	5400	5390	63
436	20231226	123200	1007115870	5390	5390	5400	5390	115
437	20231226	123100	1006495110	5390	5390	5390	5390	177
438	20231226	123000	1005541080	5390	5390	5390	5390	452
439	20231226	122900	1003104800	5390	5390	5400	5390	178
440	20231226	122800	1002144380	5390	5380	5390	5380	16
441	20231226	122700	1002058260	5400	5380	5400	5380	4
442	20231226	122600	1002036720	5380	5400	5400	5380	1196
443	20231226	122500	995587980	5400	5410	5410	5400	7654
444	20231226	122400	954255130	5400	5410	5410	5400	90
445	20231226	122300	953768460	5410	5400	5410	5400	419
446	20231226	122200	951505520	5410	5400	5410	5400	103
447	20231226	122100	950948630	5400	5400	5410	5400	150
448	20231226	122000	950137340	5410	5410	5410	5400	78
449	20231226	121900	949715400	5410	5400	5410	5400	60
450	20231226	121800	949391030	5400	5400	5410	5400	130
451	20231226	121700	948688110	5400	5400	5400	5400	87
452	20231226	121600	948218310	5400	5410	5410	5400	5
453	20231226	121500	948191290	5400	5410	5410	5400	509
454	20231226	121400	945442640	5410	5400	5410	5400	148
455	20231226	121300	944642120	5410	5400	5410	5400	43
456	20231226	121200	944409520	5400	5410	5410	5400	90
457	20231226	121100	943923110	5390	5390	5390	5380	3785
458	20231226	121000	923522000	5390	5380	5390	5380	58
459	20231226	120900	923209530	5380	5390	5390	5380	21
460	20231226	120800	923096500	5380	5380	5380	5380	24
461	20231226	120700	922967380	5390	5380	5390	5380	156
462	20231226	120600	922127180	5380	5380	5380	5380	43
463	20231226	120500	921895840	5380	5380	5380	5380	25
464	20231226	120400	921761340	5380	5380	5390	5380	2093
465	20231226	120300	910500080	5380	5380	5390	5380	2121
466	20231226	120200	899078170	5380	5380	5380	5380	34
467	20231226	120100	898895250	5380	5390	5390	5380	95
468	20231226	120000	898383240	5400	5400	5400	5390	1728
469	20231226	115900	889054360	5390	5390	5400	5390	61
470	20231226	115800	888725110	5400	5390	5400	5390	160
471	20231226	115700	887862550	5380	5380	5390	5380	106
472	20231226	115600	887291350	5380	5380	5380	5380	3
473	20231226	115500	887275210	5380	5380	5380	5380	36
474	20231226	115400	887081530	5380	5390	5390	5380	212
475	20231226	115300	885940050	5390	5390	5400	5390	556
476	20231226	115200	882943200	5390	5380	5390	5380	80
477	20231226	115100	882512040	5380	5380	5380	5380	30
478	20231226	115000	882350640	5380	5380	5400	5380	1715
479	20231226	114900	873095060	5380	5390	5390	5380	38
480	20231226	114800	872890610	5380	5380	5390	5380	225
481	20231226	114700	871680100	5380	5390	5390	5380	388
482	20231226	114600	869590460	5380	5400	5400	5380	5
483	20231226	114500	869563520	5390	5390	5400	5380	1194
484	20231226	114400	863128070	5380	5390	5390	5380	585
485	20231226	114300	859974960	5390	5380	5390	5380	108
486	20231226	114200	859393000	5380	5380	5380	5380	27
487	20231226	114100	859247740	5390	5380	5390	5380	5
488	20231226	114000	859220830	5390	5380	5390	5380	307
489	20231226	113900	857566150	5380	5380	5380	5380	23
490	20231226	113800	857442410	5380	5390	5390	5380	1014
491	20231226	113700	851977180	5390	5390	5390	5390	4
492	20231226	113600	851955620	5390	5390	5400	5390	3010
493	20231226	113500	835730800	5410	5390	5410	5390	816
494	20231226	113400	831322930	5390	5390	5390	5390	23
495	20231226	113300	831198960	5400	5390	5400	5380	1385
496	20231226	113200	823722720	5380	5390	5390	5380	1335
497	20231226	113100	816527110	5380	5390	5390	5380	275
498	20231226	113000	815045200	5390	5380	5400	5380	125
499	20231226	112900	814371660	5390	5380	5390	5380	877
500	20231226	112800	809644670	5390	5380	5390	5380	493
501	20231226	112700	806992190	5400	5380	5400	5380	463
502	20231226	112600	804501130	5400	5410	5410	5390	1236
503	20231226	112500	797839030	5380	5390	5410	5380	1848
504	20231226	112400	787877890	5380	5400	5400	5380	6415
505	20231226	112300	753360270	5380	5390	5400	5380	8349
506	20231226	112200	708359180	5390	5390	5400	5390	433
507	20231226	112100	706022880	5390	5390	5390	5390	3
508	20231226	112000	706006710	5410	5410	5410	5390	405
509	20231226	111900	703819840	5410	5400	5410	5390	280
510	20231226	111800	702307830	5400	5390	5400	5390	1036
511	20231226	111700	696720670	5390	5390	5390	5390	23
512	20231226	111600	696596700	5390	5390	5390	5390	16
513	20231226	111500	696510460	5400	5400	5400	5390	97
514	20231226	111400	695986700	5400	5390	5400	5390	325
515	20231226	111300	694234940	5390	5390	5390	5390	1000
516	20231226	111200	688844940	5390	5400	5400	5390	1806
517	20231226	111100	679092690	5390	5380	5400	5380	496
518	20231226	111000	676419430	5390	5390	5390	5390	304
519	20231226	110900	674780870	5390	5390	5390	5390	5
520	20231226	110800	674753920	5380	5380	5390	5380	107
521	20231226	110700	674177340	5380	5380	5380	5380	105
522	20231226	110600	673612440	5380	5380	5380	5380	5
523	20231226	110500	673585540	5390	5380	5390	5380	420
524	20231226	110400	671321790	5380	5390	5390	5380	2533
525	20231226	110300	657669030	5400	5390	5400	5390	35
526	20231226	110200	657480090	5390	5390	5390	5390	4
527	20231226	110100	657458530	5400	5390	5400	5390	94
528	20231226	110000	656950960	5390	5380	5390	5380	31
529	20231226	105900	656783880	5380	5380	5380	5380	4
530	20231226	105800	656762360	5400	5390	5400	5380	442
531	20231226	105700	654380010	5380	5380	5400	5380	319
532	20231226	105600	652660540	5380	5390	5390	5380	870
533	20231226	105500	647971280	5380	5390	5390	5380	775
534	20231226	105400	643798170	5380	5380	5390	5380	25
535	20231226	105300	643663650	5380	5380	5390	5380	1676
536	20231226	105200	634639530	5380	5380	5380	5370	294
537	20231226	105100	633058000	5390	5390	5390	5380	2028
538	20231226	105000	622127380	5380	5380	5390	5380	439
539	20231226	104900	619761310	5380	5380	5380	5380	55
540	20231226	104800	619465410	5380	5380	5380	5380	2
541	20231226	104700	619454650	5380	5380	5390	5380	412
542	20231226	104600	617234210	5380	5380	5390	5380	1121
543	20231226	104500	611197060	5380	5380	5380	5380	16
544	20231226	104400	611110980	5390	5390	5390	5390	644
545	20231226	104300	607639820	5380	5390	5390	5380	610
546	20231226	104200	604351930	5400	5390	5400	5390	71
547	20231226	104100	603968550	5400	5400	5400	5390	93
548	20231226	104000	603466460	5400	5390	5400	5390	140
549	20231226	103900	602710660	5400	5400	5400	5400	91
550	20231226	103800	602219260	5400	5390	5400	5390	46
551	20231226	103700	601970930	5380	5380	5390	5380	421
552	20231226	103600	599702050	5380	5380	5380	5380	0
553	20231226	103500	599702050	5380	5380	5380	5380	136
554	20231226	103400	598970370	5380	5390	5400	5380	1200
555	20231226	103300	592500480	5390	5400	5400	5380	2574
556	20231226	103200	578633800	5390	5390	5390	5390	1
557	20231226	103100	578628410	5390	5390	5390	5390	29
558	20231226	103000	578472100	5400	5400	5400	5390	123
559	20231226	102900	577808100	5390	5410	5410	5390	1028
560	20231226	102800	572256930	5410	5410	5410	5410	308
561	20231226	102700	570590650	5410	5410	5410	5410	319
562	20231226	102600	568864860	5410	5410	5410	5400	201
563	20231226	102500	567778370	5410	5410	5410	5400	88
564	20231226	102400	567302300	5410	5410	5410	5410	17
565	20231226	102300	567210330	5410	5410	5410	5400	124
566	20231226	102200	566539680	5410	5390	5410	5380	783
567	20231226	102100	562319100	5410	5420	5420	5400	599
568	20231226	102000	559084230	5430	5420	5430	5400	2130
569	20231226	101900	547562220	5440	5430	5440	5430	778
570	20231226	101800	543337580	5430	5430	5430	5420	87
571	20231226	101700	542865890	5430	5430	5430	5420	214
572	20231226	101600	541704870	5430	5430	5430	5420	128
573	20231226	101500	541010020	5420	5420	5430	5420	18
574	20231226	101400	540912300	5430	5430	5430	5420	1954
575	20231226	101300	530302190	5440	5440	5440	5430	315
576	20231226	101200	528588780	5440	5440	5440	5440	16
577	20231226	101100	528501740	5440	5430	5440	5430	1095
578	20231226	101000	522555810	5430	5420	5430	5420	27
579	20231226	100900	522409330	5430	5420	5430	5420	2262
580	20231226	100800	510147190	5410	5420	5420	5410	17
581	20231226	100700	510055060	5420	5420	5420	5420	239
582	20231226	100600	508759680	5420	5420	5420	5410	138
583	20231226	100500	508012020	5420	5400	5420	5400	37
584	20231226	100400	507811520	5420	5420	5420	5410	31
585	20231226	100300	507643600	5410	5420	5420	5410	165
586	20231226	100200	506750830	5410	5430	5430	5410	481
587	20231226	100100	504145510	5420	5430	5430	5420	171
588	20231226	100000	503218540	5410	5380	5410	5380	2292
589	20231226	095900	490823810	5390	5390	5400	5380	340
590	20231226	095800	488993120	5390	5390	5400	5380	2467
591	20231226	095700	475694770	5390	5390	5400	5380	3123
592	20231226	095600	458871550	5390	5390	5400	5390	1195
593	20231226	095500	452430340	5390	5400	5400	5380	1317
594	20231226	095400	445334240	5390	5400	5410	5390	1536
595	20231226	095300	437049660	5410	5390	5410	5390	2614
596	20231226	095200	422937120	5410	5390	5410	5380	1698
597	20231226	095100	413782720	5390	5400	5400	5390	2003
598	20231226	095000	402984680	5400	5410	5420	5400	1652
599	20231226	094900	394049060	5400	5420	5420	5400	1336
600	20231226	094800	386828640	5400	5420	5420	5400	398
601	20231226	094700	384676360	5400	5400	5410	5400	808
602	20231226	094600	380313120	5410	5410	5410	5410	182
603	20231226	094500	379328500	5420	5410	5420	5410	290
604	20231226	094400	377757190	5420	5420	5420	5420	5
605	20231226	094300	377730090	5420	5420	5430	5410	1800
606	20231226	094200	367983370	5420	5430	5430	5420	27
607	20231226	094100	367836990	5430	5440	5440	5430	499
608	20231226	094000	365126970	5440	5430	5440	5430	2
609	20231226	093900	365116100	5440	5430	5440	5430	818
610	20231226	093800	360673900	5440	5440	5440	5440	48
611	20231226	093700	360412780	5440	5440	5440	5440	183
612	20231226	093600	359417260	5440	5440	5440	5440	3
613	20231226	093500	359400940	5430	5440	5440	5430	27
614	20231226	093400	359254260	5440	5440	5440	5430	279
615	20231226	093300	357737710	5460	5450	5460	5450	465
616	20231226	093200	355203440	5450	5450	5450	5440	257
617	20231226	093100	353802980	5460	5440	5460	5440	1151
618	20231226	093000	347536700	5430	5420	5430	5420	2083
619	20231226	092900	336242020	5400	5420	5420	5400	357
620	20231226	092800	334309290	5420	5420	5420	5420	1
621	20231226	092700	334303870	5430	5420	5430	5420	366
622	20231226	092600	332319610	5430	5430	5430	5430	309
623	20231226	092500	330641740	5430	5420	5440	5420	3050
624	20231226	092400	314095520	5420	5420	5420	5400	17775
625	20231226	092300	218065990	5410	5420	5420	5410	2613
626	20231226	092200	203903730	5420	5420	5430	5420	220
627	20231226	092100	202711320	5430	5420	5430	5420	43
628	20231226	092000	202478230	5420	5420	5420	5420	300
629	20231226	091900	200852230	5420	5430	5430	5420	1289
630	20231226	091800	193860020	5440	5440	5440	5430	384
631	20231226	091700	191772480	5420	5430	5430	5420	257
632	20231226	091600	190377070	5430	5430	5430	5430	248
633	20231226	091500	189030430	5430	5430	5430	5420	398
634	20231226	091400	186870290	5430	5450	5450	5430	5895
635	20231226	091300	154819680	5460	5460	5460	5460	60
636	20231226	091200	154492080	5450	5480	5480	5450	765
637	20231226	091100	150317570	5460	5480	5480	5460	245
638	20231226	091000	148977420	5460	5470	5480	5460	1511
639	20231226	090900	140724380	5490	5480	5490	5470	279
640	20231226	090800	139195600	5480	5460	5490	5460	1764
641	20231226	090700	129533580	5460	5480	5480	5460	576
642	20231226	090600	126386040	5470	5450	5490	5430	3177
643	20231226	090500	109037120	5450	5450	5450	5440	2254
644	20231226	090400	96770490	5450	5450	5450	5450	765
645	20231226	090300	92601240	5460	5480	5480	5460	2102
646	20231226	090200	81091940	5500	5510	5520	5490	742
647	20231226	090100	77013890	5490	5520	5520	5490	1043
648	20231226	090000	71258630	5520	5530	5550	5500	12889