KissMeData/353590/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	211000	276572730	7280	7280	7280	7280	5480
3	20231226	210900	276572730	7280	7280	7280	7280	0
4	20231226	210800	276572730	7280	7280	7280	7280	0
5	20231226	210700	276572730	7280	7280	7280	7280	0
6	20231226	210600	276572730	7280	7280	7280	7280	0
7	20231226	210500	276572730	7280	7280	7280	7280	0
8	20231226	210400	276572730	7280	7280	7280	7280	0
9	20231226	210300	276572730	7280	7280	7280	7280	0
10	20231226	210200	276572730	7280	7280	7280	7280	0
11	20231226	210100	276572730	7280	7280	7280	7280	0
12	20231226	210000	276572730	7280	7280	7280	7280	0
13	20231226	205900	276572730	7280	7280	7280	7280	0
14	20231226	205800	276572730	7280	7280	7280	7280	0
15	20231226	205700	276572730	7280	7280	7280	7280	0
16	20231226	205600	276572730	7280	7280	7280	7280	0
17	20231226	205500	276572730	7280	7280	7280	7280	0
18	20231226	205400	276572730	7280	7280	7280	7280	0
19	20231226	205300	276572730	7280	7280	7280	7280	0
20	20231226	205200	276572730	7280	7280	7280	7280	0
21	20231226	205100	276572730	7280	7280	7280	7280	0
22	20231226	205000	276572730	7280	7280	7280	7280	0
23	20231226	204900	276572730	7280	7280	7280	7280	0
24	20231226	204800	276572730	7280	7280	7280	7280	0
25	20231226	204700	276572730	7280	7280	7280	7280	0
26	20231226	204600	276572730	7280	7280	7280	7280	0
27	20231226	204500	276572730	7280	7280	7280	7280	0
28	20231226	204400	276572730	7280	7280	7280	7280	0
29	20231226	204300	276572730	7280	7280	7280	7280	0
30	20231226	204200	276572730	7280	7280	7280	7280	0
31	20231226	204100	276572730	7280	7280	7280	7280	0
32	20231226	204000	276572730	7280	7280	7280	7280	5480
33	20231226	203900	276572730	7280	7280	7280	7280	0
34	20231226	203800	276572730	7280	7280	7280	7280	0
35	20231226	203700	276572730	7280	7280	7280	7280	0
36	20231226	203600	276572730	7280	7280	7280	7280	0
37	20231226	203500	276572730	7280	7280	7280	7280	0
38	20231226	203400	276572730	7280	7280	7280	7280	0
39	20231226	203300	276572730	7280	7280	7280	7280	0
40	20231226	203200	276572730	7280	7280	7280	7280	0
41	20231226	203100	276572730	7280	7280	7280	7280	0
42	20231226	203000	276572730	7280	7280	7280	7280	0
43	20231226	202900	276572730	7280	7280	7280	7280	0
44	20231226	202800	276572730	7280	7280	7280	7280	0
45	20231226	202700	276572730	7280	7280	7280	7280	0
46	20231226	202600	276572730	7280	7280	7280	7280	0
47	20231226	202500	276572730	7280	7280	7280	7280	0
48	20231226	202400	276572730	7280	7280	7280	7280	0
49	20231226	202300	276572730	7280	7280	7280	7280	0
50	20231226	202200	276572730	7280	7280	7280	7280	0
51	20231226	202100	276572730	7280	7280	7280	7280	0
52	20231226	202000	276572730	7280	7280	7280	7280	0
53	20231226	201900	276572730	7280	7280	7280	7280	0
54	20231226	201800	276572730	7280	7280	7280	7280	0
55	20231226	201700	276572730	7280	7280	7280	7280	0
56	20231226	201600	276572730	7280	7280	7280	7280	0
57	20231226	201500	276572730	7280	7280	7280	7280	0
58	20231226	201400	276572730	7280	7280	7280	7280	0
59	20231226	201300	276572730	7280	7280	7280	7280	0
60	20231226	201200	276572730	7280	7280	7280	7280	0
61	20231226	201100	276572730	7280	7280	7280	7280	0
62	20231226	201000	276572730	7280	7280	7280	7280	5480
63	20231226	200900	276572730	7280	7280	7280	7280	0
64	20231226	200800	276572730	7280	7280	7280	7280	0
65	20231226	200700	276572730	7280	7280	7280	7280	0
66	20231226	200600	276572730	7280	7280	7280	7280	0
67	20231226	200500	276572730	7280	7280	7280	7280	0
68	20231226	200400	276572730	7280	7280	7280	7280	0
69	20231226	200300	276572730	7280	7280	7280	7280	0
70	20231226	200200	276572730	7280	7280	7280	7280	0
71	20231226	200100	276572730	7280	7280	7280	7280	0
72	20231226	200000	276572730	7280	7280	7280	7280	0
73	20231226	195900	276572730	7280	7280	7280	7280	0
74	20231226	195800	276572730	7280	7280	7280	7280	0
75	20231226	195700	276572730	7280	7280	7280	7280	0
76	20231226	195600	276572730	7280	7280	7280	7280	0
77	20231226	195500	276572730	7280	7280	7280	7280	0
78	20231226	195400	276572730	7280	7280	7280	7280	0
79	20231226	195300	276572730	7280	7280	7280	7280	0
80	20231226	195200	276572730	7280	7280	7280	7280	0
81	20231226	195100	276572730	7280	7280	7280	7280	0
82	20231226	195000	276572730	7280	7280	7280	7280	0
83	20231226	194900	276572730	7280	7280	7280	7280	0
84	20231226	194800	276572730	7280	7280	7280	7280	0
85	20231226	194700	276572730	7280	7280	7280	7280	0
86	20231226	194600	276572730	7280	7280	7280	7280	0
87	20231226	194500	276572730	7280	7280	7280	7280	0
88	20231226	194400	276572730	7280	7280	7280	7280	0
89	20231226	194300	276572730	7280	7280	7280	7280	0
90	20231226	194200	276572730	7280	7280	7280	7280	0
91	20231226	194100	276572730	7280	7280	7280	7280	0
92	20231226	194000	276572730	7280	7280	7280	7280	5480
93	20231226	193900	276572730	7280	7280	7280	7280	0
94	20231226	193800	276572730	7280	7280	7280	7280	0
95	20231226	193700	276572730	7280	7280	7280	7280	0
96	20231226	193600	276572730	7280	7280	7280	7280	0
97	20231226	193500	276572730	7280	7280	7280	7280	0
98	20231226	193400	276572730	7280	7280	7280	7280	0
99	20231226	193300	276572730	7280	7280	7280	7280	0
100	20231226	193200	276572730	7280	7280	7280	7280	0
101	20231226	193100	276572730	7280	7280	7280	7280	0
102	20231226	193000	276572730	7280	7280	7280	7280	0
103	20231226	192900	276572730	7280	7280	7280	7280	0
104	20231226	192800	276572730	7280	7280	7280	7280	0
105	20231226	192700	276572730	7280	7280	7280	7280	0
106	20231226	192600	276572730	7280	7280	7280	7280	0
107	20231226	192500	276572730	7280	7280	7280	7280	0
108	20231226	192400	276572730	7280	7280	7280	7280	0
109	20231226	192300	276572730	7280	7280	7280	7280	0
110	20231226	192200	276572730	7280	7280	7280	7280	0
111	20231226	192100	276572730	7280	7280	7280	7280	0
112	20231226	192000	276572730	7280	7280	7280	7280	0
113	20231226	191900	276572730	7280	7280	7280	7280	0
114	20231226	191800	276572730	7280	7280	7280	7280	0
115	20231226	191700	276572730	7280	7280	7280	7280	0
116	20231226	191600	276572730	7280	7280	7280	7280	0
117	20231226	191500	276572730	7280	7280	7280	7280	0
118	20231226	191400	276572730	7280	7280	7280	7280	0
119	20231226	191300	276572730	7280	7280	7280	7280	0
120	20231226	191200	276572730	7280	7280	7280	7280	0
121	20231226	191100	276572730	7280	7280	7280	7280	0
122	20231226	191000	276572730	7280	7280	7280	7280	5480
123	20231226	190900	276572730	7280	7280	7280	7280	0
124	20231226	190800	276572730	7280	7280	7280	7280	0
125	20231226	190700	276572730	7280	7280	7280	7280	0
126	20231226	190600	276572730	7280	7280	7280	7280	0
127	20231226	190500	276572730	7280	7280	7280	7280	0
128	20231226	190400	276572730	7280	7280	7280	7280	0
129	20231226	190300	276572730	7280	7280	7280	7280	0
130	20231226	190200	276572730	7280	7280	7280	7280	0
131	20231226	190100	276572730	7280	7280	7280	7280	0
132	20231226	190000	276572730	7280	7280	7280	7280	0
133	20231226	185900	276572730	7280	7280	7280	7280	0
134	20231226	185800	276572730	7280	7280	7280	7280	0
135	20231226	185700	276572730	7280	7280	7280	7280	0
136	20231226	185600	276572730	7280	7280	7280	7280	0
137	20231226	185500	276572730	7280	7280	7280	7280	0
138	20231226	185400	276572730	7280	7280	7280	7280	0
139	20231226	185300	276572730	7280	7280	7280	7280	0
140	20231226	185200	276572730	7280	7280	7280	7280	0
141	20231226	185100	276572730	7280	7280	7280	7280	0
142	20231226	185000	276572730	7280	7280	7280	7280	0
143	20231226	184900	276572730	7280	7280	7280	7280	0
144	20231226	184800	276572730	7280	7280	7280	7280	0
145	20231226	184700	276572730	7280	7280	7280	7280	0
146	20231226	184600	276572730	7280	7280	7280	7280	0
147	20231226	184500	276572730	7280	7280	7280	7280	0
148	20231226	184400	276572730	7280	7280	7280	7280	0
149	20231226	184300	276572730	7280	7280	7280	7280	0
150	20231226	184200	276572730	7280	7280	7280	7280	0
151	20231226	184100	276572730	7280	7280	7280	7280	0
152	20231226	184000	276572730	7280	7280	7280	7280	5480
153	20231226	183900	276572730	7280	7280	7280	7280	0
154	20231226	183800	276572730	7280	7280	7280	7280	0
155	20231226	183700	276572730	7280	7280	7280	7280	0
156	20231226	183600	276572730	7280	7280	7280	7280	0
157	20231226	183500	276572730	7280	7280	7280	7280	0
158	20231226	183400	276572730	7280	7280	7280	7280	0
159	20231226	183300	276572730	7280	7280	7280	7280	0
160	20231226	183200	276572730	7280	7280	7280	7280	0
161	20231226	183100	276572730	7280	7280	7280	7280	0
162	20231226	183000	276572730	7280	7280	7280	7280	0
163	20231226	182900	276572730	7280	7280	7280	7280	0
164	20231226	182800	276572730	7280	7280	7280	7280	0
165	20231226	182700	276572730	7280	7280	7280	7280	0
166	20231226	182600	276572730	7280	7280	7280	7280	0
167	20231226	182500	276572730	7280	7280	7280	7280	0
168	20231226	182400	276572730	7280	7280	7280	7280	0
169	20231226	182300	276572730	7280	7280	7280	7280	0
170	20231226	182200	276572730	7280	7280	7280	7280	0
171	20231226	182100	276572730	7280	7280	7280	7280	0
172	20231226	182000	276572730	7280	7280	7280	7280	0
173	20231226	181900	276572730	7280	7280	7280	7280	0
174	20231226	181800	276572730	7280	7280	7280	7280	0
175	20231226	181700	276572730	7280	7280	7280	7280	0
176	20231226	181600	276572730	7280	7280	7280	7280	0
177	20231226	181500	276572730	7280	7280	7280	7280	0
178	20231226	181400	276572730	7280	7280	7280	7280	0
179	20231226	181300	276572730	7280	7280	7280	7280	0
180	20231226	181200	276572730	7280	7280	7280	7280	0
181	20231226	181100	276572730	7280	7280	7280	7280	0
182	20231226	181000	276572730	7280	7280	7280	7280	5480
183	20231226	180900	276572730	7280	7280	7280	7280	0
184	20231226	180800	276572730	7280	7280	7280	7280	0
185	20231226	180700	276572730	7280	7280	7280	7280	0
186	20231226	180600	276572730	7280	7280	7280	7280	0
187	20231226	180500	276572730	7280	7280	7280	7280	0
188	20231226	180400	276572730	7280	7280	7280	7280	0
189	20231226	180300	276572730	7280	7280	7280	7280	0
190	20231226	180200	276572730	7280	7280	7280	7280	0
191	20231226	180100	276572730	7280	7280	7280	7280	0
192	20231226	180000	276572730	7280	7280	7280	7280	0
193	20231226	175900	276572730	7280	7280	7280	7280	0
194	20231226	175800	276572730	7280	7280	7280	7280	0
195	20231226	175700	276572730	7280	7280	7280	7280	0
196	20231226	175600	276572730	7280	7280	7280	7280	0
197	20231226	175500	276572730	7280	7280	7280	7280	0
198	20231226	175400	276572730	7280	7280	7280	7280	0
199	20231226	175300	276572730	7280	7280	7280	7280	0
200	20231226	175200	276572730	7280	7280	7280	7280	0
201	20231226	175100	276572730	7280	7280	7280	7280	0
202	20231226	175000	276572730	7280	7280	7280	7280	0
203	20231226	174900	276572730	7280	7280	7280	7280	0
204	20231226	174800	276572730	7280	7280	7280	7280	0
205	20231226	174700	276572730	7280	7280	7280	7280	0
206	20231226	174600	276572730	7280	7280	7280	7280	0
207	20231226	174500	276572730	7280	7280	7280	7280	0
208	20231226	174400	276572730	7280	7280	7280	7280	0
209	20231226	174300	276572730	7280	7280	7280	7280	0
210	20231226	174200	276572730	7280	7280	7280	7280	0
211	20231226	174100	276572730	7280	7280	7280	7280	0
212	20231226	174000	276572730	7280	7280	7280	7280	5480
213	20231226	173900	276572730	7280	7280	7280	7280	0
214	20231226	173800	276572730	7280	7280	7280	7280	0
215	20231226	173700	276572730	7280	7280	7280	7280	0
216	20231226	173600	276572730	7280	7280	7280	7280	0
217	20231226	173500	276572730	7280	7280	7280	7280	0
218	20231226	173400	276572730	7280	7280	7280	7280	0
219	20231226	173300	276572730	7280	7280	7280	7280	0
220	20231226	173200	276572730	7280	7280	7280	7280	0
221	20231226	173100	276572730	7280	7280	7280	7280	0
222	20231226	173000	276572730	7280	7280	7280	7280	0
223	20231226	172900	276572730	7280	7280	7280	7280	0
224	20231226	172800	276572730	7280	7280	7280	7280	0
225	20231226	172700	276572730	7280	7280	7280	7280	0
226	20231226	172600	276572730	7280	7280	7280	7280	0
227	20231226	172500	276572730	7280	7280	7280	7280	0
228	20231226	172400	276572730	7280	7280	7280	7280	0
229	20231226	172300	276572730	7280	7280	7280	7280	0
230	20231226	172200	276572730	7280	7280	7280	7280	0
231	20231226	172100	276572730	7280	7280	7280	7280	0
232	20231226	172000	276572730	7280	7280	7280	7280	0
233	20231226	171900	276572730	7280	7280	7280	7280	0
234	20231226	171800	276572730	7280	7280	7280	7280	0
235	20231226	171700	276572730	7280	7280	7280	7280	0
236	20231226	171600	276572730	7280	7280	7280	7280	0
237	20231226	171500	276572730	7280	7280	7280	7280	0
238	20231226	171400	276572730	7280	7280	7280	7280	0
239	20231226	171300	276572730	7280	7280	7280	7280	0
240	20231226	171200	276572730	7280	7280	7280	7280	0
241	20231226	171100	276572730	7280	7280	7280	7280	0
242	20231226	171000	276572730	7280	7280	7280	7280	5480
243	20231226	170900	276572730	7280	7280	7280	7280	0
244	20231226	170800	276572730	7280	7280	7280	7280	0
245	20231226	170700	276572730	7280	7280	7280	7280	0
246	20231226	170600	276572730	7280	7280	7280	7280	0
247	20231226	170500	276572730	7280	7280	7280	7280	0
248	20231226	170400	276572730	7280	7280	7280	7280	0
249	20231226	170300	276572730	7280	7280	7280	7280	0
250	20231226	170200	276572730	7280	7280	7280	7280	0
251	20231226	170100	276572730	7280	7280	7280	7280	0
252	20231226	170000	276572730	7280	7280	7280	7280	0
253	20231226	165900	276572730	7280	7280	7280	7280	0
254	20231226	165800	276572730	7280	7280	7280	7280	0
255	20231226	165700	276572730	7280	7280	7280	7280	0
256	20231226	165600	276572730	7280	7280	7280	7280	0
257	20231226	165500	276572730	7280	7280	7280	7280	0
258	20231226	165400	276572730	7280	7280	7280	7280	0
259	20231226	165300	276572730	7280	7280	7280	7280	0
260	20231226	165200	276572730	7280	7280	7280	7280	0
261	20231226	165100	276572730	7280	7280	7280	7280	0
262	20231226	165000	276572730	7280	7280	7280	7280	0
263	20231226	164900	276572730	7280	7280	7280	7280	0
264	20231226	164800	276572730	7280	7280	7280	7280	0
265	20231226	164700	276572730	7280	7280	7280	7280	0
266	20231226	164600	276572730	7280	7280	7280	7280	0
267	20231226	164500	276572730	7280	7280	7280	7280	0
268	20231226	164400	276572730	7280	7280	7280	7280	0
269	20231226	164300	276572730	7280	7280	7280	7280	0
270	20231226	164200	276572730	7280	7280	7280	7280	0
271	20231226	164100	276572730	7280	7280	7280	7280	0
272	20231226	164000	276572730	7280	7280	7280	7280	5480
273	20231226	163900	276572730	7280	7280	7280	7280	0
274	20231226	163800	276572730	7280	7280	7280	7280	0
275	20231226	163700	276572730	7280	7280	7280	7280	0
276	20231226	163600	276572730	7280	7280	7280	7280	0
277	20231226	163500	276572730	7280	7280	7280	7280	0
278	20231226	163400	276572730	7280	7280	7280	7280	0
279	20231226	163300	276572730	7280	7280	7280	7280	0
280	20231226	163200	276572730	7280	7280	7280	7280	0
281	20231226	163100	276572730	7280	7280	7280	7280	0
282	20231226	163000	276572730	7280	7280	7280	7280	0
283	20231226	162900	276572730	7280	7280	7280	7280	0
284	20231226	162800	276572730	7280	7280	7280	7280	0
285	20231226	162700	276572730	7280	7280	7280	7280	0
286	20231226	162600	276572730	7280	7280	7280	7280	0
287	20231226	162500	276572730	7280	7280	7280	7280	0
288	20231226	162400	276572730	7280	7280	7280	7280	0
289	20231226	162300	276572730	7280	7280	7280	7280	0
290	20231226	162200	276572730	7280	7280	7280	7280	0
291	20231226	162100	276572730	7280	7280	7280	7280	0
292	20231226	162000	276572730	7280	7280	7280	7280	0
293	20231226	161900	276572730	7280	7280	7280	7280	0
294	20231226	161800	276572730	7280	7280	7280	7280	0
295	20231226	161700	276572730	7280	7280	7280	7280	0
296	20231226	161600	276572730	7280	7280	7280	7280	0
297	20231226	161500	276572730	7280	7280	7280	7280	0
298	20231226	161400	276572730	7280	7280	7280	7280	0
299	20231226	161300	276572730	7280	7280	7280	7280	0
300	20231226	161200	276572730	7280	7280	7280	7280	0
301	20231226	161100	276572730	7280	7280	7280	7280	0
302	20231226	161000	276572730	7280	7280	7280	7280	5480
303	20231226	160900	276572730	7280	7280	7280	7280	0
304	20231226	160800	276572730	7280	7280	7280	7280	0
305	20231226	160700	276572730	7280	7280	7280	7280	0
306	20231226	160600	276572730	7280	7280	7280	7280	0
307	20231226	160500	276572730	7280	7280	7280	7280	0
308	20231226	160400	276572730	7280	7280	7280	7280	0
309	20231226	160300	276572730	7280	7280	7280	7280	0
310	20231226	160200	276572730	7280	7280	7280	7280	0
311	20231226	160100	276572730	7280	7280	7280	7280	0
312	20231226	160000	276572730	7280	7280	7280	7280	0
313	20231226	155900	276572730	7280	7280	7280	7280	0
314	20231226	155800	276572730	7280	7280	7280	7280	0
315	20231226	155700	276572730	7280	7280	7280	7280	0
316	20231226	155600	276572730	7280	7280	7280	7280	0
317	20231226	155500	276572730	7280	7280	7280	7280	0
318	20231226	155400	276572730	7280	7280	7280	7280	0
319	20231226	155300	276572730	7280	7280	7280	7280	0
320	20231226	155200	276572730	7280	7280	7280	7280	0
321	20231226	155100	276572730	7280	7280	7280	7280	0
322	20231226	155000	276572730	7280	7280	7280	7280	0
323	20231226	154900	276572730	7280	7280	7280	7280	0
324	20231226	154800	276572730	7280	7280	7280	7280	0
325	20231226	154700	276572730	7280	7280	7280	7280	0
326	20231226	154600	276572730	7280	7280	7280	7280	0
327	20231226	154500	276572730	7280	7280	7280	7280	0
328	20231226	154400	276572730	7280	7280	7280	7280	0
329	20231226	154300	276572730	7280	7280	7280	7280	0
330	20231226	154200	276572730	7280	7280	7280	7280	0
331	20231226	154100	276572730	7280	7280	7280	7280	0
332	20231226	154000	276572730	7280	7280	7280	7280	5480
333	20231226	153900	276572730	7280	7280	7280	7280	0
334	20231226	153800	276572730	7280	7280	7280	7280	0
335	20231226	153700	276572730	7280	7280	7280	7280	0
336	20231226	153600	276572730	7280	7280	7280	7280	0
337	20231226	153500	276572730	7280	7280	7280	7280	0
338	20231226	153400	276572730	7280	7280	7280	7280	0
339	20231226	153300	276572730	7280	7280	7280	7280	0
340	20231226	153200	276572730	7280	7280	7280	7280	0
341	20231226	153100	276572730	7280	7280	7280	7280	0
342	20231226	153000	276572730	7280	7280	7280	7280	5480
343	20231226	152900	236678330	7420	7420	7420	7420	0
344	20231226	152800	236678330	7420	7420	7420	7420	0
345	20231226	152700	236678330	7420	7420	7420	7420	0
346	20231226	152600	236678330	7420	7420	7420	7420	0
347	20231226	152500	236678330	7420	7420	7420	7420	0
348	20231226	152400	236678330	7420	7420	7420	7420	0
349	20231226	152300	236678330	7420	7420	7420	7420	0
350	20231226	152200	236678330	7420	7420	7420	7420	0
351	20231226	152100	236678330	7420	7420	7420	7420	0
352	20231226	152000	236678330	7420	7420	7420	7420	0
353	20231226	151900	236678330	7420	7420	7420	7370	202
354	20231226	151800	235189490	7370	7430	7430	7360	553
355	20231226	151700	231104090	7430	7430	7430	7430	4
356	20231226	151600	231074370	7430	7430	7430	7430	0
357	20231226	151500	231074370	7430	7410	7430	7410	2
358	20231226	151400	231059530	7400	7400	7400	7400	100
359	20231226	151300	230319530	7360	7400	7400	7360	1214
360	20231226	151200	221360310	7390	7390	7390	7390	107
361	20231226	151100	220569580	7400	7430	7430	7400	38
362	20231226	151000	220288050	7400	7400	7400	7400	0
363	20231226	150900	220288050	7400	7400	7400	7400	0
364	20231226	150800	220288050	7400	7400	7400	7400	77
365	20231226	150700	219718250	7400	7410	7410	7400	313
366	20231226	150600	217401400	7410	7410	7410	7410	0
367	20231226	150500	217401400	7410	7410	7410	7410	10
368	20231226	150400	217327300	7410	7410	7410	7410	15
369	20231226	150300	217216150	7410	7410	7410	7410	0
370	20231226	150200	217216150	7410	7410	7410	7410	0
371	20231226	150100	217216150	7410	7410	7410	7410	0
372	20231226	150000	217216150	7410	7410	7410	7410	10
373	20231226	145900	217142050	7410	7410	7410	7410	5
374	20231226	145800	217105000	7410	7410	7410	7410	0
375	20231226	145700	217105000	7410	7410	7410	7410	0
376	20231226	145600	217105000	7410	7410	7410	7410	0
377	20231226	145500	217105000	7410	7410	7410	7410	0
378	20231226	145400	217105000	7410	7410	7410	7410	0
379	20231226	145300	217105000	7410	7410	7410	7410	222
380	20231226	145200	215459980	7410	7410	7410	7410	50
381	20231226	145100	215089480	7400	7410	7410	7400	400
382	20231226	145000	212128300	7440	7430	7440	7430	700
383	20231226	144900	206921110	7440	7440	7440	7440	0
384	20231226	144800	206921110	7440	7440	7440	7440	0
385	20231226	144700	206921110	7440	7440	7440	7440	0
386	20231226	144600	206921110	7440	7440	7440	7440	0
387	20231226	144500	206921110	7440	7440	7440	7440	0
388	20231226	144400	206921110	7440	7430	7440	7430	100
389	20231226	144300	206177840	7440	7440	7440	7440	0
390	20231226	144200	206177840	7440	7440	7440	7440	0
391	20231226	144100	206177840	7440	7420	7440	7410	51
392	20231226	144000	205799800	7440	7440	7440	7440	0
393	20231226	143900	205799800	7440	7440	7440	7440	0
394	20231226	143800	205799800	7440	7440	7440	7440	7
395	20231226	143700	205747720	7430	7430	7430	7430	0
396	20231226	143600	205747720	7430	7430	7430	7430	0
397	20231226	143500	205747720	7430	7430	7430	7430	0
398	20231226	143400	205747720	7430	7430	7430	7430	10
399	20231226	143300	205673420	7410	7410	7410	7410	0
400	20231226	143200	205673420	7410	7440	7440	7410	63
401	20231226	143100	205205890	7450	7450	7450	7450	0
402	20231226	143000	205205890	7450	7450	7450	7450	0
403	20231226	142900	205205890	7450	7450	7450	7450	7
404	20231226	142800	205153740	7410	7410	7410	7410	0
405	20231226	142700	205153740	7410	7420	7420	7410	10
406	20231226	142600	205079630	7440	7440	7440	7440	0
407	20231226	142500	205079630	7440	7440	7440	7440	0
408	20231226	142400	205079630	7440	7440	7440	7440	100
409	20231226	142300	204335630	7440	7440	7440	7440	0
410	20231226	142200	204335630	7440	7440	7440	7440	0
411	20231226	142100	204335630	7440	7440	7440	7440	0
412	20231226	142000	204335630	7440	7440	7440	7440	0
413	20231226	141900	204335630	7440	7440	7440	7440	0
414	20231226	141800	204335630	7440	7440	7440	7440	0
415	20231226	141700	204335630	7440	7440	7440	7440	0
416	20231226	141600	204335630	7440	7440	7440	7440	0
417	20231226	141500	204335630	7440	7440	7440	7440	0
418	20231226	141400	204335630	7440	7440	7440	7440	300
419	20231226	141300	202103630	7440	7440	7440	7440	0
420	20231226	141200	202103630	7440	7440	7440	7440	0
421	20231226	141100	202103630	7440	7440	7440	7440	0
422	20231226	141000	202103630	7440	7440	7440	7440	0
423	20231226	140900	202103630	7440	7440	7440	7440	0
424	20231226	140800	202103630	7440	7440	7440	7440	0
425	20231226	140700	202103630	7440	7440	7440	7440	0
426	20231226	140600	202103630	7440	7440	7440	7440	0
427	20231226	140500	202103630	7440	7440	7440	7440	0
428	20231226	140400	202103630	7440	7440	7440	7440	1
429	20231226	140300	202096190	7450	7450	7450	7450	0
430	20231226	140200	202096190	7450	7450	7450	7450	0
431	20231226	140100	202096190	7450	7450	7450	7450	0
432	20231226	140000	202096190	7450	7450	7450	7450	0
433	20231226	135900	202096190	7450	7450	7450	7450	1
434	20231226	135800	202088740	7450	7450	7450	7450	0
435	20231226	135700	202088740	7450	7450	7450	7450	0
436	20231226	135600	202088740	7450	7450	7450	7450	0
437	20231226	135500	202088740	7450	7450	7450	7450	1
438	20231226	135400	202081290	7450	7450	7450	7450	0
439	20231226	135300	202081290	7450	7450	7450	7450	0
440	20231226	135200	202081290	7450	7450	7450	7450	0
441	20231226	135100	202081290	7450	7450	7450	7450	0
442	20231226	135000	202081290	7450	7450	7450	7450	50
443	20231226	134900	201708790	7450	7450	7450	7450	0
444	20231226	134800	201708790	7450	7450	7450	7450	0
445	20231226	134700	201708790	7450	7450	7450	7450	2
446	20231226	134600	201693890	7410	7440	7450	7410	110
447	20231226	134500	200878400	7450	7450	7450	7450	0
448	20231226	134400	200878400	7450	7450	7450	7450	1
449	20231226	134300	200870950	7410	7410	7410	7410	1
450	20231226	134200	200863540	7420	7420	7420	7420	1
451	20231226	134100	200856120	7420	7420	7420	7420	1
452	20231226	134000	200848700	7460	7460	7460	7460	0
453	20231226	133900	200848700	7460	7460	7460	7460	0
454	20231226	133800	200848700	7460	7460	7460	7460	0
455	20231226	133700	200848700	7460	7460	7460	7460	0
456	20231226	133600	200848700	7460	7460	7460	7460	0
457	20231226	133500	200848700	7460	7460	7460	7460	0
458	20231226	133400	200848700	7460	7460	7460	7460	0
459	20231226	133300	200848700	7460	7460	7460	7460	0
460	20231226	133200	200848700	7460	7460	7460	7460	0
461	20231226	133100	200848700	7460	7460	7460	7460	1
462	20231226	133000	200841240	7410	7410	7410	7410	39
463	20231226	132900	200552250	7410	7410	7410	7410	99
464	20231226	132800	199818660	7470	7470	7470	7470	0
465	20231226	132700	199818660	7470	7470	7470	7470	0
466	20231226	132600	199818660	7470	7470	7470	7470	0
467	20231226	132500	199818660	7470	7470	7470	7470	0
468	20231226	132400	199818660	7470	7470	7470	7470	0
469	20231226	132300	199818660	7470	7470	7470	7470	0
470	20231226	132200	199818660	7470	7470	7470	7470	0
471	20231226	132100	199818660	7470	7470	7470	7470	0
472	20231226	132000	199818660	7470	7470	7470	7470	0
473	20231226	131900	199818660	7470	7470	7470	7470	0
474	20231226	131800	199818660	7470	7470	7470	7470	0
475	20231226	131700	199818660	7470	7470	7470	7470	0
476	20231226	131600	199818660	7470	7470	7470	7470	0
477	20231226	131500	199818660	7470	7470	7470	7470	0
478	20231226	131400	199818660	7470	7470	7470	7470	0
479	20231226	131300	199818660	7470	7470	7470	7470	0
480	20231226	131200	199818660	7470	7470	7470	7470	0
481	20231226	131100	199818660	7470	7470	7470	7470	0
482	20231226	131000	199818660	7470	7470	7470	7470	0
483	20231226	130900	199818660	7470	7470	7470	7470	0
484	20231226	130800	199818660	7470	7470	7470	7470	0
485	20231226	130700	199818660	7470	7470	7470	7470	0
486	20231226	130600	199818660	7470	7470	7470	7470	3
487	20231226	130500	199796250	7410	7410	7410	7410	0
488	20231226	130400	199796250	7410	7420	7420	7410	200
489	20231226	130300	198313840	7450	7450	7450	7450	0
490	20231226	130200	198313840	7450	7450	7450	7450	0
491	20231226	130100	198313840	7450	7450	7450	7450	0
492	20231226	130000	198313840	7450	7450	7450	7450	0
493	20231226	125900	198313840	7450	7450	7450	7450	0
494	20231226	125800	198313840	7450	7450	7450	7450	0
495	20231226	125700	198313840	7450	7450	7450	7450	0
496	20231226	125600	198313840	7450	7450	7450	7450	0
497	20231226	125500	198313840	7450	7450	7450	7450	450
498	20231226	125400	194961340	7450	7450	7450	7450	0
499	20231226	125300	194961340	7450	7450	7450	7450	100
500	20231226	125200	194216340	7450	7450	7450	7450	0
501	20231226	125100	194216340	7450	7450	7450	7450	0
502	20231226	125000	194216340	7450	7450	7450	7450	0
503	20231226	124900	194216340	7450	7450	7450	7450	0
504	20231226	124800	194216340	7450	7450	7450	7450	0
505	20231226	124700	194216340	7450	7450	7450	7450	0
506	20231226	124600	194216340	7450	7450	7450	7450	0
507	20231226	124500	194216340	7450	7450	7450	7450	0
508	20231226	124400	194216340	7450	7450	7450	7450	2
509	20231226	124300	194201440	7480	7480	7480	7480	2
510	20231226	124200	194186480	7450	7450	7450	7450	59
511	20231226	124100	193746930	7450	7450	7450	7450	0
512	20231226	124000	193746930	7450	7450	7450	7450	0
513	20231226	123900	193746930	7450	7450	7450	7450	0
514	20231226	123800	193746930	7450	7460	7460	7450	28
515	20231226	123700	193538280	7480	7480	7480	7480	0
516	20231226	123600	193538280	7480	7480	7480	7480	0
517	20231226	123500	193538280	7480	7480	7480	7480	0
518	20231226	123400	193538280	7480	7480	7480	7480	0
519	20231226	123300	193538280	7480	7480	7480	7480	1
520	20231226	123200	193530800	7490	7490	7490	7490	0
521	20231226	123100	193530800	7490	7490	7490	7490	0
522	20231226	123000	193530800	7490	7490	7490	7490	0
523	20231226	122900	193530800	7490	7490	7490	7490	0
524	20231226	122800	193530800	7490	7490	7490	7490	0
525	20231226	122700	193530800	7490	7490	7490	7490	2
526	20231226	122600	193515820	7500	7500	7500	7500	0
527	20231226	122500	193515820	7500	7500	7500	7500	0
528	20231226	122400	193515820	7500	7500	7500	7500	0
529	20231226	122300	193515820	7500	7500	7500	7500	0
530	20231226	122200	193515820	7500	7500	7500	7500	0
531	20231226	122100	193515820	7500	7500	7500	7500	0
532	20231226	122000	193515820	7500	7500	7500	7500	0
533	20231226	121900	193515820	7500	7500	7500	7500	7
534	20231226	121800	193463320	7460	7460	7460	7460	0
535	20231226	121700	193463320	7460	7460	7460	7460	0
536	20231226	121600	193463320	7460	7460	7460	7460	0
537	20231226	121500	193463320	7460	7460	7460	7460	0
538	20231226	121400	193463320	7460	7460	7460	7460	0
539	20231226	121300	193463320	7460	7460	7460	7460	0
540	20231226	121200	193463320	7460	7460	7460	7460	0
541	20231226	121100	193463320	7460	7460	7460	7460	55
542	20231226	121000	193053020	7470	7470	7470	7470	0
543	20231226	120900	193053020	7470	7470	7470	7470	10
544	20231226	120800	192978320	7480	7480	7480	7480	0
545	20231226	120700	192978320	7480	7480	7480	7480	0
546	20231226	120600	192978320	7480	7480	7480	7480	0
547	20231226	120500	192978320	7480	7480	7480	7480	0
548	20231226	120400	192978320	7480	7480	7480	7480	139
549	20231226	120300	191938600	7510	7510	7510	7510	0
550	20231226	120200	191938600	7510	7510	7510	7510	0
551	20231226	120100	191938600	7510	7510	7510	7510	0
552	20231226	120000	191938600	7510	7510	7510	7510	11
553	20231226	115900	191855990	7510	7510	7510	7510	0
554	20231226	115800	191855990	7510	7510	7510	7510	0
555	20231226	115700	191855990	7510	7510	7510	7510	0
556	20231226	115600	191855990	7510	7510	7510	7510	0
557	20231226	115500	191855990	7510	7510	7510	7510	0
558	20231226	115400	191855990	7510	7510	7510	7510	0
559	20231226	115300	191855990	7510	7510	7510	7510	0
560	20231226	115200	191855990	7510	7510	7510	7510	0
561	20231226	115100	191855990	7510	7470	7510	7470	107
562	20231226	115000	191056620	7470	7470	7470	7470	0
563	20231226	114900	191056620	7470	7470	7470	7470	0
564	20231226	114800	191056620	7470	7470	7470	7470	0
565	20231226	114700	191056620	7470	7470	7470	7470	0
566	20231226	114600	191056620	7470	7470	7470	7470	0
567	20231226	114500	191056620	7470	7470	7470	7470	0
568	20231226	114400	191056620	7470	7480	7480	7470	49
569	20231226	114300	190690170	7480	7480	7480	7480	1
570	20231226	114200	190682690	7540	7540	7540	7540	0
571	20231226	114100	190682690	7540	7540	7540	7540	0
572	20231226	114000	190682690	7540	7540	7540	7540	0
573	20231226	113900	190682690	7540	7540	7540	7540	0
574	20231226	113800	190682690	7540	7540	7540	7540	2
575	20231226	113700	190667610	7540	7540	7540	7540	1
576	20231226	113600	190660070	7540	7540	7540	7540	0
577	20231226	113500	190660070	7540	7540	7540	7540	0
578	20231226	113400	190660070	7540	7540	7540	7540	0
579	20231226	113300	190660070	7540	7540	7540	7540	0
580	20231226	113200	190660070	7540	7540	7540	7540	0
581	20231226	113100	190660070	7540	7500	7540	7500	1662
582	20231226	113000	178131590	7540	7540	7540	7540	0
583	20231226	112900	178131590	7540	7540	7540	7540	0
584	20231226	112800	178131590	7540	7540	7540	7540	0
585	20231226	112700	178131590	7540	7540	7540	7540	0
586	20231226	112600	178131590	7540	7540	7540	7540	0
587	20231226	112500	178131590	7540	7540	7540	7540	0
588	20231226	112400	178131590	7540	7540	7540	7540	0
589	20231226	112300	178131590	7540	7540	7540	7540	2
590	20231226	112200	178116510	7500	7500	7500	7500	0
591	20231226	112100	178116510	7500	7500	7500	7500	10
592	20231226	112000	178041510	7540	7540	7540	7540	19
593	20231226	111900	177898250	7540	7540	7540	7540	1
594	20231226	111800	177890710	7460	7460	7460	7460	0
595	20231226	111700	177890710	7460	7460	7460	7460	0
596	20231226	111600	177890710	7460	7460	7460	7460	0
597	20231226	111500	177890710	7460	7560	7570	7450	298
598	20231226	111400	175640230	7540	7540	7540	7540	1
599	20231226	111300	175632690	7540	7500	7540	7500	586
600	20231226	111200	171218400	7520	7520	7520	7520	0
601	20231226	111100	171218400	7520	7520	7520	7520	0
602	20231226	111000	171218400	7520	7520	7520	7520	0
603	20231226	110900	171218400	7520	7520	7520	7520	59
604	20231226	110800	170774720	7500	7500	7500	7500	0
605	20231226	110700	170774720	7500	7500	7520	7500	554
606	20231226	110600	166618000	7500	7470	7500	7470	1654
607	20231226	110500	154225840	7400	7420	7420	7400	30
608	20231226	110400	154003640	7400	7400	7400	7400	0
609	20231226	110300	154003640	7400	7400	7400	7400	1
610	20231226	110200	153996240	7440	7440	7440	7440	126
611	20231226	110100	153058800	7440	7440	7440	7440	50
612	20231226	110000	152686800	7420	7420	7420	7420	100
613	20231226	105900	151944800	7400	7390	7400	7390	748
614	20231226	105800	146415600	7400	7410	7410	7380	158
615	20231226	105700	145246490	7400	7410	7410	7400	241
616	20231226	105600	143462000	7420	7420	7420	7420	50
617	20231226	105500	143091000	7410	7410	7410	7410	1
618	20231226	105400	143083590	7460	7460	7460	7460	0
619	20231226	105300	143083590	7460	7460	7460	7460	0
620	20231226	105200	143083590	7460	7460	7460	7460	0
621	20231226	105100	143083590	7460	7460	7460	7460	1
622	20231226	105000	143076130	7490	7490	7490	7490	0
623	20231226	104900	143076130	7490	7490	7490	7490	0
624	20231226	104800	143076130	7490	7490	7490	7490	0
625	20231226	104700	143076130	7490	7490	7490	7490	4
626	20231226	104600	143046170	7490	7490	7490	7490	1
627	20231226	104500	143038680	7480	7460	7480	7460	199
628	20231226	104400	141551600	7460	7440	7460	7440	187
629	20231226	104300	140159120	7400	7400	7400	7400	200
630	20231226	104200	138679120	7400	7400	7400	7400	89
631	20231226	104100	138020520	7400	7400	7400	7400	0
632	20231226	104000	138020520	7400	7400	7400	7400	0
633	20231226	103900	138020520	7400	7400	7400	7400	56
634	20231226	103800	137606120	7400	7400	7400	7400	45
635	20231226	103700	137273120	7400	7400	7400	7400	0
636	20231226	103600	137273120	7400	7400	7400	7400	56
637	20231226	103500	136858720	7360	7360	7360	7360	0
638	20231226	103400	136858720	7360	7360	7360	7360	0
639	20231226	103300	136858720	7360	7370	7370	7360	232
640	20231226	103200	135149880	7360	7360	7360	7360	163
641	20231226	103100	133950200	7360	7360	7360	7360	0
642	20231226	103000	133950200	7360	7360	7360	7360	0
643	20231226	102900	133950200	7360	7320	7360	7320	251
644	20231226	102800	132102880	7360	7360	7360	7360	1
645	20231226	102700	132095520	7360	7360	7360	7360	3
646	20231226	102600	132073440	7360	7360	7360	7360	0
647	20231226	102500	132073440	7360	7360	7360	7360	0
648	20231226	102400	132073440	7360	7360	7360	7360	10
649	20231226	102300	131999840	7320	7320	7320	7320	100
650	20231226	102200	131267840	7360	7360	7360	7360	50
651	20231226	102100	130899840	7360	7360	7360	7360	87
652	20231226	102000	130259520	7320	7320	7320	7320	0
653	20231226	101900	130259520	7320	7320	7320	7320	116
654	20231226	101800	129410400	7320	7320	7320	7320	0
655	20231226	101700	129410400	7320	7320	7320	7320	6
656	20231226	101600	129366480	7360	7350	7360	7350	10
657	20231226	101500	129292910	7350	7350	7350	7350	60
658	20231226	101400	128851910	7310	7310	7310	7310	1
659	20231226	101300	128844600	7310	7340	7340	7310	100
660	20231226	101200	128113540	7300	7350	7350	7300	544
661	20231226	101100	124135380	7350	7350	7350	7350	76
662	20231226	101000	123576780	7350	7360	7360	7350	14
663	20231226	100900	123473870	7360	7360	7360	7360	0
664	20231226	100800	123473870	7360	7360	7360	7360	1
665	20231226	100700	123466510	7360	7360	7360	7360	12
666	20231226	100600	123378190	7360	7360	7360	7360	0
667	20231226	100500	123378190	7360	7350	7360	7350	85
668	20231226	100400	122753410	7290	7300	7360	7290	5987
669	20231226	100300	78949440	7300	7300	7300	7300	111
670	20231226	100200	78139140	7300	7310	7310	7300	300
671	20231226	100100	75948640	7300	7300	7300	7300	1147
672	20231226	100000	67575540	7310	7310	7310	7310	100
673	20231226	095900	66844540	7320	7320	7320	7320	20
674	20231226	095800	66698140	7320	7320	7320	7320	10
675	20231226	095700	66624940	7300	7300	7310	7300	201
676	20231226	095600	65157630	7310	7310	7310	7310	22
677	20231226	095500	64996810	7320	7320	7320	7310	599
678	20231226	095400	60616290	7320	7320	7320	7320	0
679	20231226	095300	60616290	7320	7340	7340	7320	267
680	20231226	095200	58660540	7360	7360	7360	7360	100
681	20231226	095100	57924540	7360	7360	7360	7360	0
682	20231226	095000	57924540	7360	7360	7360	7360	300
683	20231226	094900	55716540	7340	7340	7340	7340	0
684	20231226	094800	55716540	7340	7340	7340	7340	1
685	20231226	094700	55709200	7360	7350	7360	7350	82
686	20231226	094600	55105960	7340	7340	7340	7340	216
687	20231226	094500	53520520	7340	7350	7350	7340	20
688	20231226	094400	53373600	7350	7360	7360	7350	15
689	20231226	094300	53263300	7360	7340	7360	7340	60
690	20231226	094200	52822860	7340	7340	7340	7330	80
691	20231226	094100	52235670	7360	7360	7360	7360	1
692	20231226	094000	52228310	7340	7340	7340	7340	1
693	20231226	093900	52220970	7340	7360	7360	7340	166
694	20231226	093800	51002500	7340	7350	7360	7340	439
695	20231226	093700	47775540	7360	7360	7360	7360	187
696	20231226	093600	46399220	7360	7360	7360	7360	0
697	20231226	093500	46399220	7360	7360	7360	7360	0
698	20231226	093400	46399220	7360	7360	7370	7350	210
699	20231226	093300	44852430	7370	7370	7370	7370	700
700	20231226	093200	39693430	7370	7370	7370	7370	32
701	20231226	093100	39457590	7370	7370	7370	7370	0
702	20231226	093000	39457590	7370	7370	7370	7370	1
703	20231226	092900	39450220	7380	7390	7390	7380	203
704	20231226	092800	37952020	7390	7390	7390	7390	200
705	20231226	092700	36474020	7390	7390	7390	7390	100
706	20231226	092600	35735020	7380	7410	7410	7380	1282
707	20231226	092500	26259190	7420	7420	7420	7420	7
708	20231226	092400	26207250	7420	7430	7430	7420	180
709	20231226	092300	24871550	7420	7420	7420	7420	10
710	20231226	092200	24797350	7420	7420	7420	7420	95
711	20231226	092100	24092450	7420	7420	7420	7420	446
712	20231226	092000	20783130	7430	7440	7440	7430	278
713	20231226	091900	18717580	7440	7440	7440	7440	50
714	20231226	091800	18345580	7430	7440	7440	7430	522
715	20231226	091700	14467070	7440	7440	7440	7440	118
716	20231226	091600	13589150	7440	7440	7440	7440	19
717	20231226	091500	13447790	7440	7440	7440	7440	12
718	20231226	091400	13358510	7440	7440	7440	7440	2
719	20231226	091300	13343630	7440	7440	7440	7440	20
720	20231226	091200	13194830	7430	7430	7430	7430	380
721	20231226	091100	10371430	7430	7430	7430	7430	185
722	20231226	091000	8996880	7430	7430	7430	7430	0
723	20231226	090900	8996880	7430	7430	7430	7430	0
724	20231226	090800	8996880	7430	7430	7430	7430	13
725	20231226	090700	8900290	7470	7450	7470	7450	123
726	20231226	090600	7981940	7470	7470	7470	7470	0
727	20231226	090500	7981940	7470	7470	7470	7470	1
728	20231226	090400	7974470	7470	7430	7470	7430	20
729	20231226	090300	7825670	7430	7430	7430	7430	95
730	20231226	090200	7119820	7420	7440	7440	7420	302
731	20231226	090100	4873430	7450	7470	7470	7440	442
732	20231226	090000	1580390	7490	7490	7490	7490	211