KissMeData/090350/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	195500	719458520	9360	9360	9360	9360	1992
3	20231226	195400	719458520	9360	9360	9360	9360	0
4	20231226	195300	719458520	9360	9360	9360	9360	0
5	20231226	195200	719458520	9360	9360	9360	9360	0
6	20231226	195100	719458520	9360	9360	9360	9360	0
7	20231226	195000	719458520	9360	9360	9360	9360	0
8	20231226	194900	719458520	9360	9360	9360	9360	0
9	20231226	194800	719458520	9360	9360	9360	9360	0
10	20231226	194700	719458520	9360	9360	9360	9360	0
11	20231226	194600	719458520	9360	9360	9360	9360	0
12	20231226	194500	719458520	9360	9360	9360	9360	0
13	20231226	194400	719458520	9360	9360	9360	9360	0
14	20231226	194300	719458520	9360	9360	9360	9360	0
15	20231226	194200	719458520	9360	9360	9360	9360	0
16	20231226	194100	719458520	9360	9360	9360	9360	0
17	20231226	194000	719458520	9360	9360	9360	9360	0
18	20231226	193900	719458520	9360	9360	9360	9360	0
19	20231226	193800	719458520	9360	9360	9360	9360	0
20	20231226	193700	719458520	9360	9360	9360	9360	0
21	20231226	193600	719458520	9360	9360	9360	9360	0
22	20231226	193500	719458520	9360	9360	9360	9360	0
23	20231226	193400	719458520	9360	9360	9360	9360	0
24	20231226	193300	719458520	9360	9360	9360	9360	0
25	20231226	193200	719458520	9360	9360	9360	9360	0
26	20231226	193100	719458520	9360	9360	9360	9360	0
27	20231226	193000	719458520	9360	9360	9360	9360	0
28	20231226	192900	719458520	9360	9360	9360	9360	0
29	20231226	192800	719458520	9360	9360	9360	9360	0
30	20231226	192700	719458520	9360	9360	9360	9360	0
31	20231226	192600	719458520	9360	9360	9360	9360	0
32	20231226	192500	719458520	9360	9360	9360	9360	1992
33	20231226	192400	719458520	9360	9360	9360	9360	0
34	20231226	192300	719458520	9360	9360	9360	9360	0
35	20231226	192200	719458520	9360	9360	9360	9360	0
36	20231226	192100	719458520	9360	9360	9360	9360	0
37	20231226	192000	719458520	9360	9360	9360	9360	0
38	20231226	191900	719458520	9360	9360	9360	9360	0
39	20231226	191800	719458520	9360	9360	9360	9360	0
40	20231226	191700	719458520	9360	9360	9360	9360	0
41	20231226	191600	719458520	9360	9360	9360	9360	0
42	20231226	191500	719458520	9360	9360	9360	9360	0
43	20231226	191400	719458520	9360	9360	9360	9360	0
44	20231226	191300	719458520	9360	9360	9360	9360	0
45	20231226	191200	719458520	9360	9360	9360	9360	0
46	20231226	191100	719458520	9360	9360	9360	9360	0
47	20231226	191000	719458520	9360	9360	9360	9360	0
48	20231226	190900	719458520	9360	9360	9360	9360	0
49	20231226	190800	719458520	9360	9360	9360	9360	0
50	20231226	190700	719458520	9360	9360	9360	9360	0
51	20231226	190600	719458520	9360	9360	9360	9360	0
52	20231226	190500	719458520	9360	9360	9360	9360	0
53	20231226	190400	719458520	9360	9360	9360	9360	0
54	20231226	190300	719458520	9360	9360	9360	9360	0
55	20231226	190200	719458520	9360	9360	9360	9360	0
56	20231226	190100	719458520	9360	9360	9360	9360	0
57	20231226	190000	719458520	9360	9360	9360	9360	0
58	20231226	185900	719458520	9360	9360	9360	9360	0
59	20231226	185800	719458520	9360	9360	9360	9360	0
60	20231226	185700	719458520	9360	9360	9360	9360	0
61	20231226	185600	719458520	9360	9360	9360	9360	0
62	20231226	185500	719458520	9360	9360	9360	9360	1992
63	20231226	185400	719458520	9360	9360	9360	9360	0
64	20231226	185300	719458520	9360	9360	9360	9360	0
65	20231226	185200	719458520	9360	9360	9360	9360	0
66	20231226	185100	719458520	9360	9360	9360	9360	0
67	20231226	185000	719458520	9360	9360	9360	9360	0
68	20231226	184900	719458520	9360	9360	9360	9360	0
69	20231226	184800	719458520	9360	9360	9360	9360	0
70	20231226	184700	719458520	9360	9360	9360	9360	0
71	20231226	184600	719458520	9360	9360	9360	9360	0
72	20231226	184500	719458520	9360	9360	9360	9360	0
73	20231226	184400	719458520	9360	9360	9360	9360	0
74	20231226	184300	719458520	9360	9360	9360	9360	0
75	20231226	184200	719458520	9360	9360	9360	9360	0
76	20231226	184100	719458520	9360	9360	9360	9360	0
77	20231226	184000	719458520	9360	9360	9360	9360	0
78	20231226	183900	719458520	9360	9360	9360	9360	0
79	20231226	183800	719458520	9360	9360	9360	9360	0
80	20231226	183700	719458520	9360	9360	9360	9360	0
81	20231226	183600	719458520	9360	9360	9360	9360	0
82	20231226	183500	719458520	9360	9360	9360	9360	0
83	20231226	183400	719458520	9360	9360	9360	9360	0
84	20231226	183300	719458520	9360	9360	9360	9360	0
85	20231226	183200	719458520	9360	9360	9360	9360	0
86	20231226	183100	719458520	9360	9360	9360	9360	0
87	20231226	183000	719458520	9360	9360	9360	9360	0
88	20231226	182900	719458520	9360	9360	9360	9360	0
89	20231226	182800	719458520	9360	9360	9360	9360	0
90	20231226	182700	719458520	9360	9360	9360	9360	0
91	20231226	182600	719458520	9360	9360	9360	9360	0
92	20231226	182500	719458520	9360	9360	9360	9360	1992
93	20231226	182400	719458520	9360	9360	9360	9360	0
94	20231226	182300	719458520	9360	9360	9360	9360	0
95	20231226	182200	719458520	9360	9360	9360	9360	0
96	20231226	182100	719458520	9360	9360	9360	9360	0
97	20231226	182000	719458520	9360	9360	9360	9360	0
98	20231226	181900	719458520	9360	9360	9360	9360	0
99	20231226	181800	719458520	9360	9360	9360	9360	0
100	20231226	181700	719458520	9360	9360	9360	9360	0
101	20231226	181600	719458520	9360	9360	9360	9360	0
102	20231226	181500	719458520	9360	9360	9360	9360	0
103	20231226	181400	719458520	9360	9360	9360	9360	0
104	20231226	181300	719458520	9360	9360	9360	9360	0
105	20231226	181200	719458520	9360	9360	9360	9360	0
106	20231226	181100	719458520	9360	9360	9360	9360	0
107	20231226	181000	719458520	9360	9360	9360	9360	0
108	20231226	180900	719458520	9360	9360	9360	9360	0
109	20231226	180800	719458520	9360	9360	9360	9360	0
110	20231226	180700	719458520	9360	9360	9360	9360	0
111	20231226	180600	719458520	9360	9360	9360	9360	0
112	20231226	180500	719458520	9360	9360	9360	9360	0
113	20231226	180400	719458520	9360	9360	9360	9360	0
114	20231226	180300	719458520	9360	9360	9360	9360	0
115	20231226	180200	719458520	9360	9360	9360	9360	0
116	20231226	180100	719458520	9360	9360	9360	9360	0
117	20231226	180000	719458520	9360	9360	9360	9360	0
118	20231226	175900	719458520	9360	9360	9360	9360	0
119	20231226	175800	719458520	9360	9360	9360	9360	0
120	20231226	175700	719458520	9360	9360	9360	9360	0
121	20231226	175600	719458520	9360	9360	9360	9360	0
122	20231226	175500	719458520	9360	9360	9360	9360	1992
123	20231226	175400	719458520	9360	9360	9360	9360	0
124	20231226	175300	719458520	9360	9360	9360	9360	0
125	20231226	175200	719458520	9360	9360	9360	9360	0
126	20231226	175100	719458520	9360	9360	9360	9360	0
127	20231226	175000	719458520	9360	9360	9360	9360	0
128	20231226	174900	719458520	9360	9360	9360	9360	0
129	20231226	174800	719458520	9360	9360	9360	9360	0
130	20231226	174700	719458520	9360	9360	9360	9360	0
131	20231226	174600	719458520	9360	9360	9360	9360	0
132	20231226	174500	719458520	9360	9360	9360	9360	0
133	20231226	174400	719458520	9360	9360	9360	9360	0
134	20231226	174300	719458520	9360	9360	9360	9360	0
135	20231226	174200	719458520	9360	9360	9360	9360	0
136	20231226	174100	719458520	9360	9360	9360	9360	0
137	20231226	174000	719458520	9360	9360	9360	9360	0
138	20231226	173900	719458520	9360	9360	9360	9360	0
139	20231226	173800	719458520	9360	9360	9360	9360	0
140	20231226	173700	719458520	9360	9360	9360	9360	0
141	20231226	173600	719458520	9360	9360	9360	9360	0
142	20231226	173500	719458520	9360	9360	9360	9360	0
143	20231226	173400	719458520	9360	9360	9360	9360	0
144	20231226	173300	719458520	9360	9360	9360	9360	0
145	20231226	173200	719458520	9360	9360	9360	9360	0
146	20231226	173100	719458520	9360	9360	9360	9360	0
147	20231226	173000	719458520	9360	9360	9360	9360	0
148	20231226	172900	719458520	9360	9360	9360	9360	0
149	20231226	172800	719458520	9360	9360	9360	9360	0
150	20231226	172700	719458520	9360	9360	9360	9360	0
151	20231226	172600	719458520	9360	9360	9360	9360	0
152	20231226	172500	719458520	9360	9360	9360	9360	1992
153	20231226	172400	719458520	9360	9360	9360	9360	0
154	20231226	172300	719458520	9360	9360	9360	9360	0
155	20231226	172200	719458520	9360	9360	9360	9360	0
156	20231226	172100	719458520	9360	9360	9360	9360	0
157	20231226	172000	719458520	9360	9360	9360	9360	0
158	20231226	171900	719458520	9360	9360	9360	9360	0
159	20231226	171800	719458520	9360	9360	9360	9360	0
160	20231226	171700	719458520	9360	9360	9360	9360	0
161	20231226	171600	719458520	9360	9360	9360	9360	0
162	20231226	171500	719458520	9360	9360	9360	9360	0
163	20231226	171400	719458520	9360	9360	9360	9360	0
164	20231226	171300	719458520	9360	9360	9360	9360	0
165	20231226	171200	719458520	9360	9360	9360	9360	0
166	20231226	171100	719458520	9360	9360	9360	9360	0
167	20231226	171000	719458520	9360	9360	9360	9360	0
168	20231226	170900	719458520	9360	9360	9360	9360	0
169	20231226	170800	719458520	9360	9360	9360	9360	0
170	20231226	170700	719458520	9360	9360	9360	9360	0
171	20231226	170600	719458520	9360	9360	9360	9360	0
172	20231226	170500	719458520	9360	9360	9360	9360	0
173	20231226	170400	719458520	9360	9360	9360	9360	0
174	20231226	170300	719458520	9360	9360	9360	9360	0
175	20231226	170200	719458520	9360	9360	9360	9360	0
176	20231226	170100	719458520	9360	9360	9360	9360	0
177	20231226	170000	719458520	9360	9360	9360	9360	0
178	20231226	165900	719458520	9360	9360	9360	9360	0
179	20231226	165800	719458520	9360	9360	9360	9360	0
180	20231226	165700	719458520	9360	9360	9360	9360	0
181	20231226	165600	719458520	9360	9360	9360	9360	0
182	20231226	165500	719458520	9360	9360	9360	9360	1992
183	20231226	165400	719458520	9360	9360	9360	9360	0
184	20231226	165300	719458520	9360	9360	9360	9360	0
185	20231226	165200	719458520	9360	9360	9360	9360	0
186	20231226	165100	719458520	9360	9360	9360	9360	0
187	20231226	165000	719458520	9360	9360	9360	9360	0
188	20231226	164900	719458520	9360	9360	9360	9360	0
189	20231226	164800	719458520	9360	9360	9360	9360	0
190	20231226	164700	719458520	9360	9360	9360	9360	0
191	20231226	164600	719458520	9360	9360	9360	9360	0
192	20231226	164500	719458520	9360	9360	9360	9360	0
193	20231226	164400	719458520	9360	9360	9360	9360	0
194	20231226	164300	719458520	9360	9360	9360	9360	0
195	20231226	164200	719458520	9360	9360	9360	9360	0
196	20231226	164100	719458520	9360	9360	9360	9360	0
197	20231226	164000	719458520	9360	9360	9360	9360	0
198	20231226	163900	719458520	9360	9360	9360	9360	0
199	20231226	163800	719458520	9360	9360	9360	9360	0
200	20231226	163700	719458520	9360	9360	9360	9360	0
201	20231226	163600	719458520	9360	9360	9360	9360	0
202	20231226	163500	719458520	9360	9360	9360	9360	0
203	20231226	163400	719458520	9360	9360	9360	9360	0
204	20231226	163300	719458520	9360	9360	9360	9360	0
205	20231226	163200	719458520	9360	9360	9360	9360	0
206	20231226	163100	719458520	9360	9360	9360	9360	0
207	20231226	163000	719458520	9360	9360	9360	9360	0
208	20231226	162900	719458520	9360	9360	9360	9360	0
209	20231226	162800	719458520	9360	9360	9360	9360	0
210	20231226	162700	719458520	9360	9360	9360	9360	0
211	20231226	162600	719458520	9360	9360	9360	9360	0
212	20231226	162500	719458520	9360	9360	9360	9360	1992
213	20231226	162400	719458520	9360	9360	9360	9360	0
214	20231226	162300	719458520	9360	9360	9360	9360	0
215	20231226	162200	719458520	9360	9360	9360	9360	0
216	20231226	162100	719458520	9360	9360	9360	9360	0
217	20231226	162000	719458520	9360	9360	9360	9360	0
218	20231226	161900	719458520	9360	9360	9360	9360	0
219	20231226	161800	719458520	9360	9360	9360	9360	0
220	20231226	161700	719458520	9360	9360	9360	9360	0
221	20231226	161600	719458520	9360	9360	9360	9360	0
222	20231226	161500	719458520	9360	9360	9360	9360	0
223	20231226	161400	719458520	9360	9360	9360	9360	0
224	20231226	161300	719458520	9360	9360	9360	9360	0
225	20231226	161200	719458520	9360	9360	9360	9360	0
226	20231226	161100	719458520	9360	9360	9360	9360	0
227	20231226	161000	719458520	9360	9360	9360	9360	0
228	20231226	160900	719458520	9360	9360	9360	9360	0
229	20231226	160800	719458520	9360	9360	9360	9360	0
230	20231226	160700	719458520	9360	9360	9360	9360	0
231	20231226	160600	719458520	9360	9360	9360	9360	0
232	20231226	160500	719458520	9360	9360	9360	9360	0
233	20231226	160400	719458520	9360	9360	9360	9360	0
234	20231226	160300	719458520	9360	9360	9360	9360	0
235	20231226	160200	719458520	9360	9360	9360	9360	0
236	20231226	160100	719458520	9360	9360	9360	9360	0
237	20231226	160000	719458520	9360	9360	9360	9360	0
238	20231226	155900	719458520	9360	9360	9360	9360	0
239	20231226	155800	719458520	9360	9360	9360	9360	0
240	20231226	155700	719458520	9360	9360	9360	9360	0
241	20231226	155600	719458520	9360	9360	9360	9360	0
242	20231226	155500	719458520	9360	9360	9360	9360	1992
243	20231226	155400	719458520	9360	9360	9360	9360	0
244	20231226	155300	719458520	9360	9360	9360	9360	0
245	20231226	155200	719458520	9360	9360	9360	9360	0
246	20231226	155100	719458520	9360	9360	9360	9360	0
247	20231226	155000	719458520	9360	9360	9360	9360	0
248	20231226	154900	719458520	9360	9360	9360	9360	0
249	20231226	154800	719458520	9360	9360	9360	9360	0
250	20231226	154700	719458520	9360	9360	9360	9360	0
251	20231226	154600	719458520	9360	9360	9360	9360	0
252	20231226	154500	719458520	9360	9360	9360	9360	0
253	20231226	154400	719458520	9360	9360	9360	9360	0
254	20231226	154300	719458520	9360	9360	9360	9360	0
255	20231226	154200	719458520	9360	9360	9360	9360	0
256	20231226	154100	719458520	9360	9360	9360	9360	0
257	20231226	154000	719458520	9360	9360	9360	9360	0
258	20231226	153900	719458520	9360	9360	9360	9360	0
259	20231226	153800	719458520	9360	9360	9360	9360	0
260	20231226	153700	719458520	9360	9360	9360	9360	0
261	20231226	153600	719458520	9360	9360	9360	9360	0
262	20231226	153500	719458520	9360	9360	9360	9360	0
263	20231226	153400	719458520	9360	9360	9360	9360	0
264	20231226	153300	719458520	9360	9360	9360	9360	0
265	20231226	153200	719458520	9360	9360	9360	9360	0
266	20231226	153100	719458520	9360	9360	9360	9360	0
267	20231226	153000	719458520	9360	9360	9360	9360	1992
268	20231226	152900	700813400	9350	9350	9350	9350	0
269	20231226	152800	700813400	9350	9350	9350	9350	0
270	20231226	152700	700813400	9350	9350	9350	9350	0
271	20231226	152600	700813400	9350	9350	9350	9350	0
272	20231226	152500	700813400	9350	9350	9350	9350	0
273	20231226	152400	700813400	9350	9350	9350	9350	0
274	20231226	152300	700813400	9350	9350	9350	9350	0
275	20231226	152200	700813400	9350	9350	9350	9350	0
276	20231226	152100	700813400	9350	9350	9350	9350	0
277	20231226	152000	700813400	9350	9350	9350	9350	0
278	20231226	151900	700813400	9350	9350	9360	9340	60
279	20231226	151800	700252580	9360	9360	9360	9360	23
280	20231226	151700	700037300	9350	9350	9350	9350	39
281	20231226	151600	699672650	9340	9340	9350	9340	66
282	20231226	151500	699056100	9340	9350	9350	9340	32
283	20231226	151400	698756910	9350	9360	9360	9350	18
284	20231226	151300	698588500	9340	9350	9350	9340	67
285	20231226	151200	697962610	9310	9350	9350	9310	14
286	20231226	151100	697831780	9340	9300	9370	9300	24
287	20231226	151000	697607710	9290	9370	9370	9270	6038
288	20231226	150900	641426620	9380	9380	9380	9380	186
289	20231226	150800	639681940	9390	9390	9390	9390	44
290	20231226	150700	639268780	9390	9390	9390	9390	6
291	20231226	150600	639212440	9390	9390	9390	9390	66
292	20231226	150500	638592700	9390	9380	9390	9380	41
293	20231226	150400	638207720	9390	9390	9390	9390	66
294	20231226	150300	637587980	9390	9390	9390	9390	0
295	20231226	150200	637587980	9390	9390	9390	9390	34
296	20231226	150100	637268720	9380	9380	9380	9370	152
297	20231226	150000	635844440	9390	9400	9400	9390	918
298	20231226	145900	627224340	9410	9420	9420	9410	90
299	20231226	145800	626377030	9420	9420	9420	9420	0
300	20231226	145700	626377030	9420	9420	9420	9420	41
301	20231226	145600	625990810	9420	9410	9420	9410	14
302	20231226	145500	625859020	9400	9410	9410	9400	622
303	20231226	145400	620007170	9410	9410	9410	9410	49
304	20231226	145300	619546080	9420	9420	9420	9420	4
305	20231226	145200	619508400	9420	9420	9420	9420	37
306	20231226	145100	619159860	9410	9410	9410	9410	2
307	20231226	145000	619141040	9400	9400	9400	9400	0
308	20231226	144900	619141040	9400	9410	9410	9400	49
309	20231226	144800	618680010	9410	9410	9410	9410	0
310	20231226	144700	618680010	9410	9420	9420	9410	86
311	20231226	144600	617870400	9410	9410	9410	9410	1
312	20231226	144500	617860990	9410	9410	9410	9410	145
313	20231226	144400	616496540	9420	9430	9430	9420	98
314	20231226	144300	615572970	9440	9430	9440	9430	6
315	20231226	144200	615516380	9430	9430	9430	9430	47
316	20231226	144100	615073170	9430	9430	9430	9430	0
317	20231226	144000	615073170	9430	9430	9430	9430	3
318	20231226	143900	615044880	9430	9420	9430	9420	720
319	20231226	143800	608255350	9420	9420	9420	9420	86
320	20231226	143700	607445230	9420	9420	9420	9420	1
321	20231226	143600	607435810	9430	9430	9430	9430	83
322	20231226	143500	606653120	9430	9430	9430	9430	0
323	20231226	143400	606653120	9430	9420	9430	9410	74
324	20231226	143300	605956190	9430	9430	9430	9430	1
325	20231226	143200	605946760	9420	9430	9430	9420	6
326	20231226	143100	605890230	9420	9420	9420	9420	66
327	20231226	143000	605268510	9410	9410	9410	9410	6
328	20231226	142900	605212050	9420	9410	9420	9410	2222
329	20231226	142800	584281850	9410	9390	9410	9390	236
330	20231226	142700	582063680	9400	9400	9400	9400	0
331	20231226	142600	582063680	9400	9400	9400	9400	0
332	20231226	142500	582063680	9400	9400	9400	9400	0
333	20231226	142400	582063680	9400	9400	9400	9400	0
334	20231226	142300	582063680	9400	9380	9400	9370	6095
335	20231226	142200	524774260	9370	9380	9380	9370	30
336	20231226	142100	524493110	9370	9390	9390	9370	422
337	20231226	142000	520536770	9390	9390	9390	9390	50
338	20231226	141900	520067270	9400	9390	9400	9390	4448
339	20231226	141800	478297170	9390	9370	9390	9370	735
340	20231226	141700	471410140	9360	9360	9360	9360	0
341	20231226	141600	471410140	9360	9340	9360	9340	1727
342	20231226	141500	455252700	9340	9340	9340	9340	0
343	20231226	141400	455252700	9340	9340	9340	9340	0
344	20231226	141300	455252700	9340	9340	9340	9340	0
345	20231226	141200	455252700	9340	9340	9340	9340	53
346	20231226	141100	454757680	9350	9330	9350	9330	5
347	20231226	141000	454710970	9320	9320	9320	9320	1
348	20231226	140900	454701650	9330	9330	9330	9330	85
349	20231226	140800	453908600	9320	9320	9320	9320	0
350	20231226	140700	453908600	9320	9320	9320	9320	16
351	20231226	140600	453759480	9320	9320	9320	9320	0
352	20231226	140500	453759480	9320	9330	9330	9320	32
353	20231226	140400	453460930	9330	9330	9330	9330	26
354	20231226	140300	453218350	9350	9350	9350	9350	0
355	20231226	140200	453218350	9350	9350	9350	9350	300
356	20231226	140100	450413350	9350	9350	9350	9350	0
357	20231226	140000	450413350	9350	9330	9350	9330	367
358	20231226	135900	446985030	9320	9320	9320	9320	52
359	20231226	135800	446500390	9320	9320	9320	9320	3
360	20231226	135700	446472430	9320	9320	9320	9320	0
361	20231226	135600	446472430	9320	9320	9320	9320	0
362	20231226	135500	446472430	9320	9320	9320	9320	1
363	20231226	135400	446463110	9320	9320	9320	9320	1
364	20231226	135300	446453790	9320	9320	9320	9320	0
365	20231226	135200	446453790	9320	9320	9320	9320	6
366	20231226	135100	446397870	9320	9320	9320	9320	0
367	20231226	135000	446397870	9320	9320	9320	9320	0
368	20231226	134900	446397870	9320	9320	9320	9320	1
369	20231226	134800	446388550	9330	9330	9330	9330	0
370	20231226	134700	446388550	9330	9330	9330	9330	0
371	20231226	134600	446388550	9330	9330	9330	9330	0
372	20231226	134500	446388550	9330	9320	9330	9320	334
373	20231226	134400	443275530	9310	9320	9320	9310	286
374	20231226	134300	440610070	9320	9320	9320	9320	1
375	20231226	134200	440600750	9330	9320	9330	9320	32
376	20231226	134100	440302500	9320	9320	9320	9320	28
377	20231226	134000	440041540	9320	9320	9320	9320	0
378	20231226	133900	440041540	9320	9320	9320	9320	0
379	20231226	133800	440041540	9320	9320	9320	9320	31
380	20231226	133700	439752620	9320	9320	9320	9320	0
381	20231226	133600	439752620	9320	9320	9320	9320	0
382	20231226	133500	439752620	9320	9320	9320	9320	0
383	20231226	133400	439752620	9320	9320	9320	9320	0
384	20231226	133300	439752620	9320	9320	9320	9320	0
385	20231226	133200	439752620	9320	9320	9320	9320	1
386	20231226	133100	439743300	9330	9330	9330	9330	34
387	20231226	133000	439426080	9330	9330	9330	9330	0
388	20231226	132900	439426080	9330	9330	9330	9330	0
389	20231226	132800	439426080	9330	9330	9330	9330	20
390	20231226	132700	439239480	9330	9330	9330	9330	1
391	20231226	132600	439230150	9340	9340	9340	9340	5
392	20231226	132500	439183450	9340	9340	9340	9340	10
393	20231226	132400	439090050	9330	9330	9330	9330	0
394	20231226	132300	439090050	9330	9330	9330	9330	11
395	20231226	132200	438987420	9320	9320	9320	9320	2
396	20231226	132100	438968780	9330	9330	9330	9330	0
397	20231226	132000	438968780	9330	9330	9330	9330	1
398	20231226	131900	438959450	9340	9340	9340	9340	0
399	20231226	131800	438959450	9340	9340	9340	9340	0
400	20231226	131700	438959450	9340	9340	9340	9340	0
401	20231226	131600	438959450	9340	9340	9340	9340	0
402	20231226	131500	438959450	9340	9310	9340	9310	106
403	20231226	131400	437970370	9330	9330	9330	9330	0
404	20231226	131300	437970370	9330	9330	9330	9330	5
405	20231226	131200	437923720	9330	9320	9330	9310	919
406	20231226	131100	429364420	9320	9320	9320	9320	1
407	20231226	131000	429355100	9340	9340	9340	9340	0
408	20231226	130900	429355100	9340	9340	9340	9340	0
409	20231226	130800	429355100	9340	9340	9340	9340	0
410	20231226	130700	429355100	9340	9340	9340	9340	0
411	20231226	130600	429355100	9340	9340	9340	9340	0
412	20231226	130500	429355100	9340	9340	9340	9340	0
413	20231226	130400	429355100	9340	9340	9340	9340	0
414	20231226	130300	429355100	9340	9340	9340	9340	0
415	20231226	130200	429355100	9340	9340	9340	9340	2
416	20231226	130100	429336420	9300	9300	9300	9300	0
417	20231226	130000	429336420	9300	9300	9300	9300	0
418	20231226	125900	429336420	9300	9330	9330	9300	7003
419	20231226	125800	364174940	9340	9330	9340	9330	158
420	20231226	125700	362699800	9340	9340	9340	9340	0
421	20231226	125600	362699800	9340	9340	9340	9340	0
422	20231226	125500	362699800	9340	9340	9340	9340	56
423	20231226	125400	362176760	9340	9340	9340	9340	1
424	20231226	125300	362167420	9340	9340	9340	9340	0
425	20231226	125200	362167420	9340	9340	9340	9340	0
426	20231226	125100	362167420	9340	9340	9340	9340	0
427	20231226	125000	362167420	9340	9340	9340	9340	0
428	20231226	124900	362167420	9340	9340	9340	9340	1
429	20231226	124800	362158080	9350	9350	9350	9350	0
430	20231226	124700	362158080	9350	9350	9350	9350	0
431	20231226	124600	362158080	9350	9330	9350	9330	151
432	20231226	124500	360746250	9330	9330	9330	9330	0
433	20231226	124400	360746250	9330	9330	9330	9330	1
434	20231226	124300	360736920	9330	9340	9340	9330	180
435	20231226	124200	359057510	9340	9340	9340	9340	0
436	20231226	124100	359057510	9340	9340	9340	9340	0
437	20231226	124000	359057510	9340	9340	9340	9340	3
438	20231226	123900	359029490	9340	9340	9340	9340	0
439	20231226	123800	359029490	9340	9340	9340	9340	1
440	20231226	123700	359020150	9350	9350	9350	9350	32
441	20231226	123600	358720950	9340	9340	9340	9340	0
442	20231226	123500	358720950	9340	9340	9340	9340	0
443	20231226	123400	358720950	9340	9340	9340	9340	1
444	20231226	123300	358711610	9350	9350	9350	9350	0
445	20231226	123200	358711610	9350	9350	9350	9350	0
446	20231226	123100	358711610	9350	9350	9350	9350	0
447	20231226	123000	358711610	9350	9340	9350	9340	2
448	20231226	122900	358692920	9330	9330	9330	9330	0
449	20231226	122800	358692920	9330	9330	9330	9330	0
450	20231226	122700	358692920	9330	9330	9330	9330	1000
451	20231226	122600	349362920	9340	9340	9340	9340	0
452	20231226	122500	349362920	9340	9340	9340	9340	100
453	20231226	122400	348428920	9330	9330	9330	9330	0
454	20231226	122300	348428920	9330	9330	9330	9330	0
455	20231226	122200	348428920	9330	9330	9330	9330	1
456	20231226	122100	348419590	9340	9340	9340	9340	0
457	20231226	122000	348419590	9340	9340	9340	9340	0
458	20231226	121900	348419590	9340	9340	9340	9340	0
459	20231226	121800	348419590	9340	9340	9340	9340	0
460	20231226	121700	348419590	9340	9340	9340	9340	0
461	20231226	121600	348419590	9340	9340	9340	9340	0
462	20231226	121500	348419590	9340	9340	9340	9340	0
463	20231226	121400	348419590	9340	9340	9340	9340	204
464	20231226	121300	346514230	9330	9330	9330	9330	0
465	20231226	121200	346514230	9330	9330	9330	9330	1
466	20231226	121100	346504900	9320	9320	9320	9320	11
467	20231226	121000	346402380	9310	9310	9310	9310	0
468	20231226	120900	346402380	9310	9310	9310	9310	0
469	20231226	120800	346402380	9310	9310	9310	9310	0
470	20231226	120700	346402380	9310	9310	9310	9310	0
471	20231226	120600	346402380	9310	9310	9310	9310	0
472	20231226	120500	346402380	9310	9310	9310	9310	0
473	20231226	120400	346402380	9310	9310	9310	9310	0
474	20231226	120300	346402380	9310	9310	9310	9310	0
475	20231226	120200	346402380	9310	9330	9330	9310	160
476	20231226	120100	344911310	9330	9330	9330	9330	0
477	20231226	120000	344911310	9330	9340	9340	9330	54
478	20231226	115900	344406960	9330	9330	9330	9330	0
479	20231226	115800	344406960	9330	9330	9330	9330	0
480	20231226	115700	344406960	9330	9330	9330	9330	0
481	20231226	115600	344406960	9330	9330	9330	9330	1
482	20231226	115500	344397630	9330	9330	9330	9330	2
483	20231226	115400	344378970	9330	9330	9330	9330	0
484	20231226	115300	344378970	9330	9330	9330	9330	0
485	20231226	115200	344378970	9330	9330	9330	9330	0
486	20231226	115100	344378970	9330	9330	9330	9330	0
487	20231226	115000	344378970	9330	9330	9330	9330	1
488	20231226	114900	344369640	9340	9340	9340	9340	435
489	20231226	114800	340306740	9360	9360	9360	9360	10
490	20231226	114700	340213140	9340	9340	9340	9340	1500
491	20231226	114600	326203140	9350	9350	9350	9350	0
492	20231226	114500	326203140	9350	9330	9350	9330	875
493	20231226	114400	318022610	9340	9340	9340	9340	0
494	20231226	114300	318022610	9340	9340	9340	9340	0
495	20231226	114200	318022610	9340	9340	9340	9340	11
496	20231226	114100	317919870	9340	9340	9340	9340	0
497	20231226	114000	317919870	9340	9340	9340	9340	0
498	20231226	113900	317919870	9340	9330	9340	9330	4
499	20231226	113800	317882530	9300	9300	9300	9300	0
500	20231226	113700	317882530	9300	9310	9310	9300	1500
501	20231226	113600	303932070	9310	9310	9310	9310	0
502	20231226	113500	303932070	9310	9310	9310	9310	1
503	20231226	113400	303922760	9310	9310	9310	9310	0
504	20231226	113300	303922760	9310	9310	9310	9310	500
505	20231226	113200	299267760	9310	9310	9310	9310	0
506	20231226	113100	299267760	9310	9340	9340	9310	565
507	20231226	113000	294002490	9320	9350	9350	9320	541
508	20231226	112900	288958990	9310	9330	9330	9310	502
509	20231226	112800	284284500	9350	9350	9350	9350	0
510	20231226	112700	284284500	9350	9350	9350	9350	0
511	20231226	112600	284284500	9350	9350	9350	9350	0
512	20231226	112500	284284500	9350	9350	9350	9350	0
513	20231226	112400	284284500	9350	9350	9350	9350	0
514	20231226	112300	284284500	9350	9350	9350	9350	0
515	20231226	112200	284284500	9350	9350	9350	9350	0
516	20231226	112100	284284500	9350	9350	9350	9350	0
517	20231226	112000	284284500	9350	9340	9350	9310	565
518	20231226	111900	279017860	9340	9340	9340	9340	0
519	20231226	111800	279017860	9340	9350	9350	9340	14
520	20231226	111700	278887090	9340	9340	9340	9340	1
521	20231226	111600	278877750	9350	9350	9350	9350	0
522	20231226	111500	278877750	9350	9350	9350	9350	0
523	20231226	111400	278877750	9350	9360	9360	9350	238
524	20231226	111300	276652110	9360	9360	9360	9360	65
525	20231226	111200	276043710	9360	9360	9360	9360	1
526	20231226	111100	276034350	9350	9350	9350	9350	1
527	20231226	111000	276025000	9350	9350	9350	9350	0
528	20231226	110900	276025000	9350	9350	9350	9350	0
529	20231226	110800	276025000	9350	9350	9350	9350	67
530	20231226	110700	275398550	9350	9350	9350	9350	0
531	20231226	110600	275398550	9350	9350	9350	9350	0
532	20231226	110500	275398550	9350	9350	9350	9350	0
533	20231226	110400	275398550	9350	9350	9350	9350	0
534	20231226	110300	275398550	9350	9350	9350	9350	0
535	20231226	110200	275398550	9350	9350	9350	9350	0
536	20231226	110100	275398550	9350	9350	9350	9350	0
537	20231226	110000	275398550	9350	9350	9350	9350	53
538	20231226	105900	274903000	9380	9380	9380	9380	0
539	20231226	105800	274903000	9380	9360	9380	9360	118
540	20231226	105700	273797170	9350	9350	9350	9350	100
541	20231226	105600	272862170	9340	9340	9340	9340	0
542	20231226	105500	272862170	9340	9330	9340	9330	2
543	20231226	105400	272843500	9350	9350	9350	9350	0
544	20231226	105300	272843500	9350	9350	9350	9350	0
545	20231226	105200	272843500	9350	9350	9350	9350	0
546	20231226	105100	272843500	9350	9340	9350	9340	10
547	20231226	105000	272750010	9340	9340	9340	9340	0
548	20231226	104900	272750010	9340	9340	9340	9340	0
549	20231226	104800	272750010	9340	9340	9340	9340	0
550	20231226	104700	272750010	9340	9340	9340	9340	0
551	20231226	104600	272750010	9340	9340	9340	9340	0
552	20231226	104500	272750010	9340	9330	9340	9330	20
553	20231226	104400	272563220	9340	9330	9340	9330	110
554	20231226	104300	271535830	9320	9320	9320	9320	800
555	20231226	104200	264079830	9340	9340	9340	9340	0
556	20231226	104100	264079830	9340	9340	9340	9340	0
557	20231226	104000	264079830	9340	9340	9340	9340	1
558	20231226	103900	264070490	9340	9330	9340	9330	4
559	20231226	103800	264033140	9340	9330	9340	9320	109
560	20231226	103700	263017160	9330	9330	9330	9330	8
561	20231226	103600	262942520	9330	9330	9330	9330	120
562	20231226	103500	261822920	9330	9330	9330	9330	0
563	20231226	103400	261822920	9330	9330	9330	9330	0
564	20231226	103300	261822920	9330	9340	9340	9330	11
565	20231226	103200	261720190	9340	9340	9340	9340	20
566	20231226	103100	261533390	9340	9340	9340	9340	1
567	20231226	103000	261524050	9340	9350	9350	9340	116
568	20231226	102900	260440600	9350	9350	9350	9350	0
569	20231226	102800	260440600	9350	9360	9360	9340	39
570	20231226	102700	260076220	9360	9360	9360	9360	0
571	20231226	102600	260076220	9360	9360	9360	9360	1
572	20231226	102500	260066860	9340	9340	9370	9340	87
573	20231226	102400	259254250	9340	9330	9340	9330	404
574	20231226	102300	255483800	9320	9320	9320	9320	944
575	20231226	102200	246685720	9320	9310	9320	9310	271
576	20231226	102100	244161710	9300	9290	9310	9290	71
577	20231226	102000	243501950	9310	9310	9310	9310	0
578	20231226	101900	243501950	9310	9310	9310	9310	13
579	20231226	101800	243380920	9310	9310	9310	9310	1
580	20231226	101700	243371610	9280	9320	9320	9280	5011
581	20231226	101600	196841550	9320	9320	9320	9320	1
582	20231226	101500	196832230	9320	9320	9320	9320	1
583	20231226	101400	196822910	9320	9320	9320	9320	1
584	20231226	101300	196813590	9300	9320	9320	9300	8
585	20231226	101200	196739170	9300	9300	9300	9300	14
586	20231226	101100	196608970	9310	9300	9320	9300	107
587	20231226	101000	195613840	9300	9320	9320	9300	153
588	20231226	100900	194190900	9300	9310	9310	9300	424
589	20231226	100800	190244960	9320	9320	9320	9320	28
590	20231226	100700	189984000	9330	9330	9330	9330	2
591	20231226	100600	189965340	9320	9330	9330	9320	54
592	20231226	100500	189461550	9330	9330	9330	9330	0
593	20231226	100400	189461550	9330	9330	9330	9330	1
594	20231226	100300	189452220	9330	9330	9330	9330	1
595	20231226	100200	189442890	9320	9330	9330	9320	2
596	20231226	100100	189424240	9310	9320	9320	9310	218
597	20231226	100000	187394490	9330	9320	9330	9320	101
598	20231226	095900	186452950	9320	9320	9320	9320	14
599	20231226	095800	186322470	9320	9320	9320	9320	46
600	20231226	095700	185893750	9320	9320	9320	9320	0
601	20231226	095600	185893750	9320	9310	9320	9310	12
602	20231226	095500	185782020	9310	9310	9320	9310	102
603	20231226	095400	184832390	9320	9320	9320	9320	11
604	20231226	095300	184729870	9310	9300	9310	9300	949
605	20231226	095200	175902310	9300	9300	9310	9280	6623
606	20231226	095100	114403400	9300	9300	9310	9300	113
607	20231226	095000	113352490	9300	9300	9300	9300	1533
608	20231226	094900	99095590	9300	9310	9310	9300	120
609	20231226	094800	97979510	9310	9310	9310	9310	1
610	20231226	094700	97970200	9310	9310	9310	9310	1552
611	20231226	094600	83521080	9320	9320	9320	9320	136
612	20231226	094500	82253560	9330	9340	9340	9320	137
613	20231226	094400	80976280	9330	9330	9330	9330	1
614	20231226	094300	80966950	9320	9320	9320	9320	0
615	20231226	094200	80966950	9320	9320	9320	9320	12
616	20231226	094100	80855110	9320	9320	9320	9320	114
617	20231226	094000	79792630	9330	9330	9330	9330	12
618	20231226	093900	79680670	9330	9330	9330	9330	0
619	20231226	093800	79680670	9330	9330	9330	9320	301
620	20231226	093700	76872350	9340	9340	9340	9340	100
621	20231226	093600	75938350	9340	9340	9340	9340	1
622	20231226	093500	75929010	9320	9320	9320	9320	0
623	20231226	093400	75929010	9320	9330	9330	9320	33
624	20231226	093300	75621430	9340	9340	9340	9330	3
625	20231226	093200	75593420	9340	9340	9340	9330	203
626	20231226	093100	73697410	9320	9320	9320	9320	1
627	20231226	093000	73688090	9310	9330	9330	9310	101
628	20231226	092900	72747750	9310	9360	9360	9310	1088
629	20231226	092800	62592080	9350	9350	9350	9350	515
630	20231226	092700	57776830	9340	9340	9340	9340	1
631	20231226	092600	57767490	9380	9380	9380	9380	0
632	20231226	092500	57767490	9380	9370	9380	9370	620
633	20231226	092400	51952170	9380	9360	9380	9360	56
634	20231226	092300	51427610	9360	9360	9360	9360	140
635	20231226	092200	50117210	9340	9340	9340	9340	0
636	20231226	092100	50117210	9340	9340	9340	9340	66
637	20231226	092000	49500770	9340	9340	9340	9340	0
638	20231226	091900	49500770	9340	9320	9340	9320	189
639	20231226	091800	47737190	9310	9310	9310	9310	1
640	20231226	091700	47727880	9330	9330	9330	9330	0
641	20231226	091600	47727880	9330	9330	9330	9330	1
642	20231226	091500	47718550	9340	9340	9340	9340	0
643	20231226	091400	47718550	9340	9340	9340	9300	2027
644	20231226	091300	28837130	9340	9350	9380	9340	327
645	20231226	091200	25782620	9350	9340	9350	9340	24
646	20231226	091100	25558410	9340	9340	9340	9340	144
647	20231226	091000	24213450	9340	9340	9340	9340	1
648	20231226	090900	24204110	9310	9390	9390	9310	514
649	20231226	090800	19412180	9390	9390	9390	9390	33
650	20231226	090700	19102310	9350	9350	9350	9350	1
651	20231226	090600	19092960	9400	9400	9400	9400	1
652	20231226	090500	19083560	9370	9370	9370	9370	40
653	20231226	090400	18708760	9420	9420	9420	9420	0
654	20231226	090300	18708760	9420	9420	9420	9420	10
655	20231226	090200	18614560	9420	9420	9420	9420	0
656	20231226	090100	18614560	9420	9310	9420	9310	721
657	20231226	090000	11885400	9300	9300	9300	9300	1278