KissMeData/007820/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	185000	429687650	5420	5420	5420	5420	546
3	20231226	184900	429687650	5420	5420	5420	5420	0
4	20231226	184800	429687650	5420	5420	5420	5420	0
5	20231226	184700	429687650	5420	5420	5420	5420	0
6	20231226	184600	429687650	5420	5420	5420	5420	0
7	20231226	184500	429687650	5420	5420	5420	5420	0
8	20231226	184400	429687650	5420	5420	5420	5420	0
9	20231226	184300	429687650	5420	5420	5420	5420	0
10	20231226	184200	429687650	5420	5420	5420	5420	0
11	20231226	184100	429687650	5420	5420	5420	5420	0
12	20231226	184000	429687650	5420	5420	5420	5420	0
13	20231226	183900	429687650	5420	5420	5420	5420	0
14	20231226	183800	429687650	5420	5420	5420	5420	0
15	20231226	183700	429687650	5420	5420	5420	5420	0
16	20231226	183600	429687650	5420	5420	5420	5420	0
17	20231226	183500	429687650	5420	5420	5420	5420	0
18	20231226	183400	429687650	5420	5420	5420	5420	0
19	20231226	183300	429687650	5420	5420	5420	5420	0
20	20231226	183200	429687650	5420	5420	5420	5420	0
21	20231226	183100	429687650	5420	5420	5420	5420	0
22	20231226	183000	429687650	5420	5420	5420	5420	0
23	20231226	182900	429687650	5420	5420	5420	5420	0
24	20231226	182800	429687650	5420	5420	5420	5420	0
25	20231226	182700	429687650	5420	5420	5420	5420	0
26	20231226	182600	429687650	5420	5420	5420	5420	0
27	20231226	182500	429687650	5420	5420	5420	5420	0
28	20231226	182400	429687650	5420	5420	5420	5420	0
29	20231226	182300	429687650	5420	5420	5420	5420	0
30	20231226	182200	429687650	5420	5420	5420	5420	0
31	20231226	182100	429687650	5420	5420	5420	5420	0
32	20231226	182000	429687650	5420	5420	5420	5420	546
33	20231226	181900	429687650	5420	5420	5420	5420	0
34	20231226	181800	429687650	5420	5420	5420	5420	0
35	20231226	181700	429687650	5420	5420	5420	5420	0
36	20231226	181600	429687650	5420	5420	5420	5420	0
37	20231226	181500	429687650	5420	5420	5420	5420	0
38	20231226	181400	429687650	5420	5420	5420	5420	0
39	20231226	181300	429687650	5420	5420	5420	5420	0
40	20231226	181200	429687650	5420	5420	5420	5420	0
41	20231226	181100	429687650	5420	5420	5420	5420	0
42	20231226	181000	429687650	5420	5420	5420	5420	0
43	20231226	180900	429687650	5420	5420	5420	5420	0
44	20231226	180800	429687650	5420	5420	5420	5420	0
45	20231226	180700	429687650	5420	5420	5420	5420	0
46	20231226	180600	429687650	5420	5420	5420	5420	0
47	20231226	180500	429687650	5420	5420	5420	5420	0
48	20231226	180400	429687650	5420	5420	5420	5420	0
49	20231226	180300	429687650	5420	5420	5420	5420	0
50	20231226	180200	429687650	5420	5420	5420	5420	0
51	20231226	180100	429687650	5420	5420	5420	5420	0
52	20231226	180000	429687650	5420	5420	5420	5420	0
53	20231226	175900	429687650	5420	5420	5420	5420	0
54	20231226	175800	429687650	5420	5420	5420	5420	0
55	20231226	175700	429687650	5420	5420	5420	5420	0
56	20231226	175600	429687650	5420	5420	5420	5420	0
57	20231226	175500	429687650	5420	5420	5420	5420	0
58	20231226	175400	429687650	5420	5420	5420	5420	0
59	20231226	175300	429687650	5420	5420	5420	5420	0
60	20231226	175200	429687650	5420	5420	5420	5420	0
61	20231226	175100	429687650	5420	5420	5420	5420	0
62	20231226	175000	429687650	5420	5420	5420	5420	546
63	20231226	174900	429687650	5420	5420	5420	5420	0
64	20231226	174800	429687650	5420	5420	5420	5420	0
65	20231226	174700	429687650	5420	5420	5420	5420	0
66	20231226	174600	429687650	5420	5420	5420	5420	0
67	20231226	174500	429687650	5420	5420	5420	5420	0
68	20231226	174400	429687650	5420	5420	5420	5420	0
69	20231226	174300	429687650	5420	5420	5420	5420	0
70	20231226	174200	429687650	5420	5420	5420	5420	0
71	20231226	174100	429687650	5420	5420	5420	5420	0
72	20231226	174000	429687650	5420	5420	5420	5420	0
73	20231226	173900	429687650	5420	5420	5420	5420	0
74	20231226	173800	429687650	5420	5420	5420	5420	0
75	20231226	173700	429687650	5420	5420	5420	5420	0
76	20231226	173600	429687650	5420	5420	5420	5420	0
77	20231226	173500	429687650	5420	5420	5420	5420	0
78	20231226	173400	429687650	5420	5420	5420	5420	0
79	20231226	173300	429687650	5420	5420	5420	5420	0
80	20231226	173200	429687650	5420	5420	5420	5420	0
81	20231226	173100	429687650	5420	5420	5420	5420	0
82	20231226	173000	429687650	5420	5420	5420	5420	0
83	20231226	172900	429687650	5420	5420	5420	5420	0
84	20231226	172800	429687650	5420	5420	5420	5420	0
85	20231226	172700	429687650	5420	5420	5420	5420	0
86	20231226	172600	429687650	5420	5420	5420	5420	0
87	20231226	172500	429687650	5420	5420	5420	5420	0
88	20231226	172400	429687650	5420	5420	5420	5420	0
89	20231226	172300	429687650	5420	5420	5420	5420	0
90	20231226	172200	429687650	5420	5420	5420	5420	0
91	20231226	172100	429687650	5420	5420	5420	5420	0
92	20231226	172000	429687650	5420	5420	5420	5420	546
93	20231226	171900	429687650	5420	5420	5420	5420	0
94	20231226	171800	429687650	5420	5420	5420	5420	0
95	20231226	171700	429687650	5420	5420	5420	5420	0
96	20231226	171600	429687650	5420	5420	5420	5420	0
97	20231226	171500	429687650	5420	5420	5420	5420	0
98	20231226	171400	429687650	5420	5420	5420	5420	0
99	20231226	171300	429687650	5420	5420	5420	5420	0
100	20231226	171200	429687650	5420	5420	5420	5420	0
101	20231226	171100	429687650	5420	5420	5420	5420	0
102	20231226	171000	429687650	5420	5420	5420	5420	0
103	20231226	170900	429687650	5420	5420	5420	5420	0
104	20231226	170800	429687650	5420	5420	5420	5420	0
105	20231226	170700	429687650	5420	5420	5420	5420	0
106	20231226	170600	429687650	5420	5420	5420	5420	0
107	20231226	170500	429687650	5420	5420	5420	5420	0
108	20231226	170400	429687650	5420	5420	5420	5420	0
109	20231226	170300	429687650	5420	5420	5420	5420	0
110	20231226	170200	429687650	5420	5420	5420	5420	0
111	20231226	170100	429687650	5420	5420	5420	5420	0
112	20231226	170000	429687650	5420	5420	5420	5420	0
113	20231226	165900	429687650	5420	5420	5420	5420	0
114	20231226	165800	429687650	5420	5420	5420	5420	0
115	20231226	165700	429687650	5420	5420	5420	5420	0
116	20231226	165600	429687650	5420	5420	5420	5420	0
117	20231226	165500	429687650	5420	5420	5420	5420	0
118	20231226	165400	429687650	5420	5420	5420	5420	0
119	20231226	165300	429687650	5420	5420	5420	5420	0
120	20231226	165200	429687650	5420	5420	5420	5420	0
121	20231226	165100	429687650	5420	5420	5420	5420	0
122	20231226	165000	429687650	5420	5420	5420	5420	546
123	20231226	164900	429687650	5420	5420	5420	5420	0
124	20231226	164800	429687650	5420	5420	5420	5420	0
125	20231226	164700	429687650	5420	5420	5420	5420	0
126	20231226	164600	429687650	5420	5420	5420	5420	0
127	20231226	164500	429687650	5420	5420	5420	5420	0
128	20231226	164400	429687650	5420	5420	5420	5420	0
129	20231226	164300	429687650	5420	5420	5420	5420	0
130	20231226	164200	429687650	5420	5420	5420	5420	0
131	20231226	164100	429687650	5420	5420	5420	5420	0
132	20231226	164000	429687650	5420	5420	5420	5420	0
133	20231226	163900	429687650	5420	5420	5420	5420	0
134	20231226	163800	429687650	5420	5420	5420	5420	0
135	20231226	163700	429687650	5420	5420	5420	5420	0
136	20231226	163600	429687650	5420	5420	5420	5420	0
137	20231226	163500	429687650	5420	5420	5420	5420	0
138	20231226	163400	429687650	5420	5420	5420	5420	0
139	20231226	163300	429687650	5420	5420	5420	5420	0
140	20231226	163200	429687650	5420	5420	5420	5420	0
141	20231226	163100	429687650	5420	5420	5420	5420	0
142	20231226	163000	429687650	5420	5420	5420	5420	0
143	20231226	162900	429687650	5420	5420	5420	5420	0
144	20231226	162800	429687650	5420	5420	5420	5420	0
145	20231226	162700	429687650	5420	5420	5420	5420	0
146	20231226	162600	429687650	5420	5420	5420	5420	0
147	20231226	162500	429687650	5420	5420	5420	5420	0
148	20231226	162400	429687650	5420	5420	5420	5420	0
149	20231226	162300	429687650	5420	5420	5420	5420	0
150	20231226	162200	429687650	5420	5420	5420	5420	0
151	20231226	162100	429687650	5420	5420	5420	5420	0
152	20231226	162000	429687650	5420	5420	5420	5420	546
153	20231226	161900	429687650	5420	5420	5420	5420	0
154	20231226	161800	429687650	5420	5420	5420	5420	0
155	20231226	161700	429687650	5420	5420	5420	5420	0
156	20231226	161600	429687650	5420	5420	5420	5420	0
157	20231226	161500	429687650	5420	5420	5420	5420	0
158	20231226	161400	429687650	5420	5420	5420	5420	0
159	20231226	161300	429687650	5420	5420	5420	5420	0
160	20231226	161200	429687650	5420	5420	5420	5420	0
161	20231226	161100	429687650	5420	5420	5420	5420	0
162	20231226	161000	429687650	5420	5420	5420	5420	0
163	20231226	160900	429687650	5420	5420	5420	5420	0
164	20231226	160800	429687650	5420	5420	5420	5420	0
165	20231226	160700	429687650	5420	5420	5420	5420	0
166	20231226	160600	429687650	5420	5420	5420	5420	0
167	20231226	160500	429687650	5420	5420	5420	5420	0
168	20231226	160400	429687650	5420	5420	5420	5420	0
169	20231226	160300	429687650	5420	5420	5420	5420	0
170	20231226	160200	429687650	5420	5420	5420	5420	0
171	20231226	160100	429687650	5420	5420	5420	5420	0
172	20231226	160000	429687650	5420	5420	5420	5420	0
173	20231226	155900	429687650	5420	5420	5420	5420	0
174	20231226	155800	429687650	5420	5420	5420	5420	0
175	20231226	155700	429687650	5420	5420	5420	5420	0
176	20231226	155600	429687650	5420	5420	5420	5420	0
177	20231226	155500	429687650	5420	5420	5420	5420	0
178	20231226	155400	429687650	5420	5420	5420	5420	0
179	20231226	155300	429687650	5420	5420	5420	5420	0
180	20231226	155200	429687650	5420	5420	5420	5420	0
181	20231226	155100	429687650	5420	5420	5420	5420	0
182	20231226	155000	429687650	5420	5420	5420	5420	546
183	20231226	154900	429687650	5420	5420	5420	5420	0
184	20231226	154800	429687650	5420	5420	5420	5420	0
185	20231226	154700	429687650	5420	5420	5420	5420	0
186	20231226	154600	429687650	5420	5420	5420	5420	0
187	20231226	154500	429687650	5420	5420	5420	5420	0
188	20231226	154400	429687650	5420	5420	5420	5420	0
189	20231226	154300	429687650	5420	5420	5420	5420	0
190	20231226	154200	429687650	5420	5420	5420	5420	0
191	20231226	154100	429687650	5420	5420	5420	5420	0
192	20231226	154000	429687650	5420	5420	5420	5420	0
193	20231226	153900	429687650	5420	5420	5420	5420	0
194	20231226	153800	429687650	5420	5420	5420	5420	0
195	20231226	153700	429687650	5420	5420	5420	5420	0
196	20231226	153600	429687650	5420	5420	5420	5420	0
197	20231226	153500	429687650	5420	5420	5420	5420	0
198	20231226	153400	429687650	5420	5420	5420	5420	0
199	20231226	153300	429687650	5420	5420	5420	5420	0
200	20231226	153200	429687650	5420	5420	5420	5420	0
201	20231226	153100	429687650	5420	5420	5420	5420	0
202	20231226	153000	429687650	5420	5420	5420	5420	546
203	20231226	152900	426728330	5430	5430	5430	5430	0
204	20231226	152800	426728330	5430	5430	5430	5430	0
205	20231226	152700	426728330	5430	5430	5430	5430	0
206	20231226	152600	426728330	5430	5430	5430	5430	0
207	20231226	152500	426728330	5430	5430	5430	5430	0
208	20231226	152400	426728330	5430	5430	5430	5430	0
209	20231226	152300	426728330	5430	5430	5430	5430	0
210	20231226	152200	426728330	5430	5430	5430	5430	0
211	20231226	152100	426728330	5430	5430	5430	5430	0
212	20231226	152000	426728330	5430	5430	5430	5430	0
213	20231226	151900	426728330	5430	5430	5430	5430	0
214	20231226	151800	426728330	5430	5430	5430	5430	0
215	20231226	151700	426728330	5430	5430	5430	5430	827
216	20231226	151600	422237720	5430	5430	5430	5430	11
217	20231226	151500	422177990	5430	5430	5430	5430	0
218	20231226	151400	422177990	5430	5430	5430	5430	0
219	20231226	151300	422177990	5430	5430	5430	5430	0
220	20231226	151200	422177990	5430	5410	5430	5410	70
221	20231226	151100	421799150	5390	5400	5400	5390	154
222	20231226	151000	420969040	5400	5400	5400	5400	250
223	20231226	150900	419619040	5400	5400	5400	5400	1
224	20231226	150800	419613640	5410	5410	5410	5410	0
225	20231226	150700	419613640	5410	5410	5410	5410	0
226	20231226	150600	419613640	5410	5410	5410	5410	0
227	20231226	150500	419613640	5410	5410	5410	5410	0
228	20231226	150400	419613640	5410	5410	5410	5410	0
229	20231226	150300	419613640	5410	5410	5410	5410	0
230	20231226	150200	419613640	5410	5410	5410	5410	0
231	20231226	150100	419613640	5410	5410	5410	5410	1
232	20231226	150000	419608230	5410	5410	5410	5410	0
233	20231226	145900	419608230	5410	5410	5410	5410	0
234	20231226	145800	419608230	5410	5410	5410	5410	1
235	20231226	145700	419602820	5400	5400	5400	5400	2100
236	20231226	145600	408262820	5390	5390	5390	5390	0
237	20231226	145500	408262820	5390	5390	5390	5390	0
238	20231226	145400	408262820	5390	5390	5390	5390	0
239	20231226	145300	408262820	5390	5390	5390	5390	0
240	20231226	145200	408262820	5390	5390	5390	5390	0
241	20231226	145100	408262820	5390	5390	5390	5390	0
242	20231226	145000	408262820	5390	5390	5390	5390	0
243	20231226	144900	408262820	5390	5390	5390	5390	20
244	20231226	144800	408155020	5390	5390	5390	5390	0
245	20231226	144700	408155020	5390	5390	5390	5390	1813
246	20231226	144600	398382950	5400	5390	5400	5390	603
247	20231226	144500	395129340	5410	5410	5410	5410	1
248	20231226	144400	395123930	5380	5400	5400	5380	5000
249	20231226	144300	368188850	5410	5410	5410	5410	0
250	20231226	144200	368188850	5410	5410	5410	5410	0
251	20231226	144100	368188850	5410	5410	5410	5410	0
252	20231226	144000	368188850	5410	5410	5410	5410	0
253	20231226	143900	368188850	5410	5410	5410	5410	88
254	20231226	143800	367712770	5420	5420	5420	5420	0
255	20231226	143700	367712770	5420	5420	5420	5420	2
256	20231226	143600	367701930	5430	5430	5430	5430	1
257	20231226	143500	367696500	5430	5430	5430	5430	0
258	20231226	143400	367696500	5430	5440	5450	5430	8619
259	20231226	143300	320848180	5440	5430	5440	5430	6033
260	20231226	143200	288088970	5430	5430	5430	5430	0
261	20231226	143100	288088970	5430	5430	5430	5430	0
262	20231226	143000	288088970	5430	5430	5430	5430	0
263	20231226	142900	288088970	5430	5430	5430	5430	0
264	20231226	142800	288088970	5430	5430	5430	5430	0
265	20231226	142700	288088970	5430	5430	5430	5430	1
266	20231226	142600	288083540	5410	5410	5410	5410	0
267	20231226	142500	288083540	5410	5410	5410	5410	0
268	20231226	142400	288083540	5410	5410	5410	5410	0
269	20231226	142300	288083540	5410	5410	5410	5410	0
270	20231226	142200	288083540	5410	5410	5410	5410	0
271	20231226	142100	288083540	5410	5410	5410	5410	0
272	20231226	142000	288083540	5410	5410	5410	5410	0
273	20231226	141900	288083540	5410	5410	5410	5410	0
274	20231226	141800	288083540	5410	5410	5410	5410	1294
275	20231226	141700	281083000	5410	5410	5410	5410	0
276	20231226	141600	281083000	5410	5410	5410	5410	0
277	20231226	141500	281083000	5410	5420	5420	5410	3706
278	20231226	141400	261023480	5420	5420	5420	5420	0
279	20231226	141300	261023480	5420	5420	5420	5420	67
280	20231226	141200	260660340	5420	5420	5420	5420	0
281	20231226	141100	260660340	5420	5420	5420	5420	0
282	20231226	141000	260660340	5420	5420	5420	5420	0
283	20231226	140900	260660340	5420	5420	5420	5420	0
284	20231226	140800	260660340	5420	5420	5420	5420	0
285	20231226	140700	260660340	5420	5420	5420	5420	1
286	20231226	140600	260654920	5420	5420	5420	5420	0
287	20231226	140500	260654920	5420	5420	5420	5420	16
288	20231226	140400	260568200	5430	5430	5430	5430	0
289	20231226	140300	260568200	5430	5430	5430	5430	90
290	20231226	140200	260079500	5430	5430	5430	5430	0
291	20231226	140100	260079500	5430	5430	5430	5430	29
292	20231226	140000	259922030	5430	5430	5430	5430	0
293	20231226	135900	259922030	5430	5430	5430	5430	0
294	20231226	135800	259922030	5430	5430	5430	5430	0
295	20231226	135700	259922030	5430	5430	5430	5430	0
296	20231226	135600	259922030	5430	5430	5430	5430	0
297	20231226	135500	259922030	5430	5430	5430	5430	0
298	20231226	135400	259922030	5430	5430	5430	5430	0
299	20231226	135300	259922030	5430	5430	5430	5430	0
300	20231226	135200	259922030	5430	5430	5430	5430	9
301	20231226	135100	259873160	5430	5430	5430	5430	0
302	20231226	135000	259873160	5430	5430	5430	5430	0
303	20231226	134900	259873160	5430	5430	5430	5430	0
304	20231226	134800	259873160	5430	5430	5430	5430	0
305	20231226	134700	259873160	5430	5430	5430	5430	4
306	20231226	134600	259851440	5430	5430	5430	5430	0
307	20231226	134500	259851440	5430	5430	5430	5430	0
308	20231226	134400	259851440	5430	5430	5430	5430	0
309	20231226	134300	259851440	5430	5430	5430	5430	0
310	20231226	134200	259851440	5430	5430	5430	5430	0
311	20231226	134100	259851440	5430	5430	5430	5430	18
312	20231226	134000	259753700	5430	5430	5430	5430	0
313	20231226	133900	259753700	5430	5430	5430	5430	1
314	20231226	133800	259748270	5420	5420	5420	5420	0
315	20231226	133700	259748270	5420	5420	5420	5420	100
316	20231226	133600	259206270	5430	5430	5430	5430	180
317	20231226	133500	258228870	5430	5430	5430	5430	0
318	20231226	133400	258228870	5430	5430	5430	5430	1
319	20231226	133300	258223440	5420	5420	5420	5420	1
320	20231226	133200	258218020	5430	5430	5430	5430	0
321	20231226	133100	258218020	5430	5430	5430	5430	0
322	20231226	133000	258218020	5430	5430	5430	5430	0
323	20231226	132900	258218020	5430	5430	5430	5430	15
324	20231226	132800	258136570	5430	5430	5430	5430	0
325	20231226	132700	258136570	5430	5430	5430	5430	0
326	20231226	132600	258136570	5430	5430	5430	5430	0
327	20231226	132500	258136570	5430	5430	5430	5430	0
328	20231226	132400	258136570	5430	5430	5430	5430	0
329	20231226	132300	258136570	5430	5430	5430	5430	0
330	20231226	132200	258136570	5430	5430	5430	5430	0
331	20231226	132100	258136570	5430	5430	5430	5430	0
332	20231226	132000	258136570	5430	5430	5430	5430	3
333	20231226	131900	258120280	5420	5420	5420	5420	49
334	20231226	131800	257854700	5430	5430	5430	5430	0
335	20231226	131700	257854700	5430	5430	5430	5430	0
336	20231226	131600	257854700	5430	5430	5430	5430	50
337	20231226	131500	257583200	5430	5430	5430	5430	0
338	20231226	131400	257583200	5430	5430	5430	5430	100
339	20231226	131300	257040200	5430	5420	5430	5420	62
340	20231226	131200	256703930	5430	5420	5430	5420	13
341	20231226	131100	256633440	5420	5420	5420	5420	0
342	20231226	131000	256633440	5420	5420	5420	5420	29
343	20231226	130900	256476260	5420	5420	5420	5420	240
344	20231226	130800	255175460	5420	5420	5420	5420	0
345	20231226	130700	255175460	5420	5420	5420	5420	0
346	20231226	130600	255175460	5420	5420	5420	5420	0
347	20231226	130500	255175460	5420	5420	5420	5420	0
348	20231226	130400	255175460	5420	5420	5420	5420	0
349	20231226	130300	255175460	5420	5420	5420	5420	0
350	20231226	130200	255175460	5420	5420	5420	5420	0
351	20231226	130100	255175460	5420	5420	5420	5420	0
352	20231226	130000	255175460	5420	5420	5420	5420	10
353	20231226	125900	255121260	5420	5420	5420	5420	0
354	20231226	125800	255121260	5420	5420	5420	5420	0
355	20231226	125700	255121260	5420	5420	5420	5420	10
356	20231226	125600	255067060	5430	5440	5440	5430	101
357	20231226	125500	254517630	5430	5430	5430	5430	1
358	20231226	125400	254512200	5430	5430	5430	5430	50
359	20231226	125300	254240700	5420	5420	5420	5420	370
360	20231226	125200	252235300	5430	5430	5430	5430	0
361	20231226	125100	252235300	5430	5430	5430	5430	0
362	20231226	125000	252235300	5430	5430	5430	5430	0
363	20231226	124900	252235300	5430	5430	5430	5430	0
364	20231226	124800	252235300	5430	5430	5430	5430	0
365	20231226	124700	252235300	5430	5430	5430	5430	0
366	20231226	124600	252235300	5430	5430	5430	5430	28
367	20231226	124500	252083260	5430	5430	5430	5430	0
368	20231226	124400	252083260	5430	5430	5430	5430	839
369	20231226	124300	247527490	5430	5430	5430	5430	300
370	20231226	124200	245898490	5430	5410	5430	5410	406
371	20231226	124100	243698040	5410	5410	5410	5410	135
372	20231226	124000	242967690	5400	5400	5400	5400	952
373	20231226	123900	237826890	5380	5380	5380	5380	0
374	20231226	123800	237826890	5380	5380	5380	5380	0
375	20231226	123700	237826890	5380	5380	5380	5380	3
376	20231226	123600	237810750	5380	5380	5380	5380	0
377	20231226	123500	237810750	5380	5380	5380	5380	0
378	20231226	123400	237810750	5380	5380	5380	5380	0
379	20231226	123300	237810750	5380	5380	5380	5380	0
380	20231226	123200	237810750	5380	5380	5380	5380	0
381	20231226	123100	237810750	5380	5380	5380	5380	0
382	20231226	123000	237810750	5380	5380	5380	5380	0
383	20231226	122900	237810750	5380	5380	5380	5380	0
384	20231226	122800	237810750	5380	5380	5380	5380	0
385	20231226	122700	237810750	5380	5380	5380	5380	0
386	20231226	122600	237810750	5380	5380	5380	5380	0
387	20231226	122500	237810750	5380	5380	5380	5380	0
388	20231226	122400	237810750	5380	5380	5380	5380	0
389	20231226	122300	237810750	5380	5380	5380	5380	0
390	20231226	122200	237810750	5380	5380	5380	5380	500
391	20231226	122100	235120750	5370	5370	5370	5370	0
392	20231226	122000	235120750	5370	5370	5370	5370	0
393	20231226	121900	235120750	5370	5370	5370	5370	0
394	20231226	121800	235120750	5370	5370	5370	5370	0
395	20231226	121700	235120750	5370	5370	5370	5370	0
396	20231226	121600	235120750	5370	5370	5370	5370	0
397	20231226	121500	235120750	5370	5370	5370	5370	0
398	20231226	121400	235120750	5370	5370	5370	5370	0
399	20231226	121300	235120750	5370	5370	5370	5370	0
400	20231226	121200	235120750	5370	5370	5370	5370	0
401	20231226	121100	235120750	5370	5370	5370	5370	1000
402	20231226	121000	229750750	5370	5370	5370	5370	0
403	20231226	120900	229750750	5370	5370	5370	5370	0
404	20231226	120800	229750750	5370	5370	5370	5370	0
405	20231226	120700	229750750	5370	5370	5370	5370	0
406	20231226	120600	229750750	5370	5370	5370	5370	0
407	20231226	120500	229750750	5370	5370	5370	5370	0
408	20231226	120400	229750750	5370	5370	5370	5370	0
409	20231226	120300	229750750	5370	5370	5370	5370	0
410	20231226	120200	229750750	5370	5370	5370	5370	0
411	20231226	120100	229750750	5370	5370	5370	5370	0
412	20231226	120000	229750750	5370	5370	5370	5370	0
413	20231226	115900	229750750	5370	5370	5370	5370	0
414	20231226	115800	229750750	5370	5370	5370	5370	0
415	20231226	115700	229750750	5370	5370	5370	5370	0
416	20231226	115600	229750750	5370	5370	5370	5370	299
417	20231226	115500	228145120	5370	5370	5370	5370	0
418	20231226	115400	228145120	5370	5370	5370	5370	0
419	20231226	115300	228145120	5370	5370	5370	5370	0
420	20231226	115200	228145120	5370	5370	5370	5370	0
421	20231226	115100	228145120	5370	5370	5370	5370	0
422	20231226	115000	228145120	5370	5380	5380	5370	3
423	20231226	114900	228128990	5400	5400	5400	5400	0
424	20231226	114800	228128990	5400	5400	5400	5400	0
425	20231226	114700	228128990	5400	5400	5400	5400	0
426	20231226	114600	228128990	5400	5400	5400	5400	19
427	20231226	114500	228026390	5400	5400	5400	5400	12
428	20231226	114400	227961590	5400	5400	5400	5400	1
429	20231226	114300	227956190	5400	5400	5400	5400	0
430	20231226	114200	227956190	5400	5400	5400	5400	0
431	20231226	114100	227956190	5400	5400	5400	5400	249
432	20231226	114000	226611590	5400	5400	5400	5400	0
433	20231226	113900	226611590	5400	5400	5400	5400	1400
434	20231226	113800	219051590	5400	5400	5400	5400	0
435	20231226	113700	219051590	5400	5400	5400	5400	0
436	20231226	113600	219051590	5400	5400	5400	5400	0
437	20231226	113500	219051590	5400	5400	5400	5400	0
438	20231226	113400	219051590	5400	5400	5400	5400	0
439	20231226	113300	219051590	5400	5400	5400	5400	0
440	20231226	113200	219051590	5400	5390	5400	5390	2
441	20231226	113100	219040800	5380	5380	5380	5380	0
442	20231226	113000	219040800	5380	5380	5380	5380	0
443	20231226	112900	219040800	5380	5370	5380	5370	370
444	20231226	112800	217050210	5380	5380	5380	5380	0
445	20231226	112700	217050210	5380	5380	5380	5380	4239
446	20231226	112600	194244390	5380	5380	5380	5380	0
447	20231226	112500	194244390	5380	5380	5380	5380	0
448	20231226	112400	194244390	5380	5380	5380	5380	0
449	20231226	112300	194244390	5380	5380	5380	5380	0
450	20231226	112200	194244390	5380	5380	5380	5380	0
451	20231226	112100	194244390	5380	5390	5390	5380	5000
452	20231226	112000	167339600	5390	5390	5390	5390	0
453	20231226	111900	167339600	5390	5400	5400	5390	150
454	20231226	111800	166530990	5410	5410	5410	5410	0
455	20231226	111700	166530990	5410	5410	5410	5410	0
456	20231226	111600	166530990	5410	5410	5410	5410	0
457	20231226	111500	166530990	5410	5410	5410	5410	0
458	20231226	111400	166530990	5410	5410	5410	5410	0
459	20231226	111300	166530990	5410	5410	5410	5410	0
460	20231226	111200	166530990	5410	5410	5410	5410	0
461	20231226	111100	166530990	5410	5410	5410	5410	0
462	20231226	111000	166530990	5410	5410	5410	5410	0
463	20231226	110900	166530990	5410	5410	5410	5410	0
464	20231226	110800	166530990	5410	5410	5410	5410	0
465	20231226	110700	166530990	5410	5410	5410	5410	7
466	20231226	110600	166493120	5420	5420	5420	5420	0
467	20231226	110500	166493120	5420	5420	5420	5420	1
468	20231226	110400	166487700	5420	5420	5420	5420	0
469	20231226	110300	166487700	5420	5420	5420	5420	0
470	20231226	110200	166487700	5420	5420	5420	5420	0
471	20231226	110100	166487700	5420	5420	5420	5420	0
472	20231226	110000	166487700	5420	5420	5420	5420	0
473	20231226	105900	166487700	5420	5420	5420	5420	100
474	20231226	105800	165945700	5420	5420	5420	5420	400
475	20231226	105700	163777700	5420	5410	5420	5410	3
476	20231226	105600	163761450	5390	5390	5390	5390	0
477	20231226	105500	163761450	5390	5390	5390	5390	0
478	20231226	105400	163761450	5390	5390	5390	5390	0
479	20231226	105300	163761450	5390	5390	5390	5390	117
480	20231226	105200	163130820	5390	5390	5390	5390	49
481	20231226	105100	162866710	5400	5400	5400	5400	142
482	20231226	105000	162099910	5400	5400	5400	5400	0
483	20231226	104900	162099910	5400	5400	5400	5400	0
484	20231226	104800	162099910	5400	5400	5400	5400	1
485	20231226	104700	162094510	5400	5400	5400	5400	0
486	20231226	104600	162094510	5400	5400	5400	5400	0
487	20231226	104500	162094510	5400	5410	5410	5400	968
488	20231226	104400	156865710	5410	5410	5410	5410	0
489	20231226	104300	156865710	5410	5410	5410	5410	0
490	20231226	104200	156865710	5410	5410	5410	5410	0
491	20231226	104100	156865710	5410	5410	5410	5410	13
492	20231226	104000	156795380	5410	5410	5410	5410	0
493	20231226	103900	156795380	5410	5410	5410	5410	0
494	20231226	103800	156795380	5410	5410	5410	5410	0
495	20231226	103700	156795380	5410	5410	5410	5410	1
496	20231226	103600	156789970	5400	5400	5400	5400	313
497	20231226	103500	155099770	5380	5380	5380	5380	1000
498	20231226	103400	149719770	5380	5380	5380	5380	0
499	20231226	103300	149719770	5380	5380	5380	5380	1015
500	20231226	103200	144259070	5380	5390	5390	5380	3942
501	20231226	103100	123035110	5410	5410	5410	5410	0
502	20231226	103000	123035110	5410	5410	5410	5410	0
503	20231226	102900	123035110	5410	5410	5410	5410	0
504	20231226	102800	123035110	5410	5410	5410	5410	1
505	20231226	102700	123029700	5410	5410	5410	5410	0
506	20231226	102600	123029700	5410	5410	5410	5410	50
507	20231226	102500	122759200	5410	5410	5410	5410	3
508	20231226	102400	122742970	5410	5410	5410	5410	0
509	20231226	102300	122742970	5410	5410	5410	5410	0
510	20231226	102200	122742970	5410	5410	5410	5410	5
511	20231226	102100	122715920	5400	5400	5400	5400	0
512	20231226	102000	122715920	5400	5400	5400	5400	0
513	20231226	101900	122715920	5400	5400	5400	5400	0
514	20231226	101800	122715920	5400	5400	5400	5400	0
515	20231226	101700	122715920	5400	5400	5400	5400	0
516	20231226	101600	122715920	5400	5400	5400	5400	1474
517	20231226	101500	114756320	5400	5400	5400	5400	0
518	20231226	101400	114756320	5400	5400	5400	5400	1128
519	20231226	101300	108665120	5400	5400	5400	5400	1
520	20231226	101200	108659720	5400	5400	5400	5400	0
521	20231226	101100	108659720	5400	5400	5400	5400	0
522	20231226	101000	108659720	5400	5400	5400	5400	0
523	20231226	100900	108659720	5400	5400	5400	5400	0
524	20231226	100800	108659720	5400	5400	5400	5400	0
525	20231226	100700	108659720	5400	5400	5400	5400	0
526	20231226	100600	108659720	5400	5400	5400	5400	0
527	20231226	100500	108659720	5400	5400	5400	5400	0
528	20231226	100400	108659720	5400	5400	5400	5400	0
529	20231226	100300	108659720	5400	5400	5400	5400	1
530	20231226	100200	108654320	5400	5400	5400	5400	0
531	20231226	100100	108654320	5400	5400	5400	5400	0
532	20231226	100000	108654320	5400	5400	5400	5400	0
533	20231226	095900	108654320	5400	5400	5400	5400	609
534	20231226	095800	105365720	5400	5400	5400	5400	466
535	20231226	095700	102849320	5400	5400	5400	5400	0
536	20231226	095600	102849320	5400	5400	5400	5400	0
537	20231226	095500	102849320	5400	5400	5400	5400	79
538	20231226	095400	102422720	5430	5410	5430	5410	92
539	20231226	095300	101923570	5410	5410	5410	5410	10
540	20231226	095200	101869470	5420	5420	5420	5420	0
541	20231226	095100	101869470	5420	5420	5420	5420	10
542	20231226	095000	101815270	5400	5400	5400	5400	0
543	20231226	094900	101815270	5400	5400	5400	5400	551
544	20231226	094800	98839870	5400	5420	5420	5400	3585
545	20231226	094700	79478660	5430	5430	5430	5430	0
546	20231226	094600	79478660	5430	5430	5430	5430	0
547	20231226	094500	79478660	5430	5430	5430	5430	2
548	20231226	094400	79467800	5430	5430	5430	5430	0
549	20231226	094300	79467800	5430	5430	5430	5430	0
550	20231226	094200	79467800	5430	5430	5430	5430	202
551	20231226	094100	78370940	5430	5430	5430	5430	105
552	20231226	094000	77800790	5430	5430	5430	5430	0
553	20231226	093900	77800790	5430	5430	5430	5430	0
554	20231226	093800	77800790	5430	5430	5430	5430	10
555	20231226	093700	77746490	5420	5420	5420	5420	0
556	20231226	093600	77746490	5420	5420	5420	5420	0
557	20231226	093500	77746490	5420	5420	5420	5420	0
558	20231226	093400	77746490	5420	5420	5420	5420	0
559	20231226	093300	77746490	5420	5420	5420	5420	0
560	20231226	093200	77746490	5420	5420	5420	5420	0
561	20231226	093100	77746490	5420	5420	5420	5420	0
562	20231226	093000	77746490	5420	5420	5420	5420	0
563	20231226	092900	77746490	5420	5420	5420	5420	0
564	20231226	092800	77746490	5420	5420	5420	5420	0
565	20231226	092700	77746490	5420	5420	5420	5420	8
566	20231226	092600	77703130	5420	5420	5420	5420	994
567	20231226	092500	72315650	5400	5400	5400	5400	0
568	20231226	092400	72315650	5400	5400	5400	5400	1006
569	20231226	092300	66883250	5390	5390	5390	5390	0
570	20231226	092200	66883250	5390	5390	5390	5390	0
571	20231226	092100	66883250	5390	5390	5390	5390	366
572	20231226	092000	64910510	5390	5390	5390	5390	19
573	20231226	091900	64808100	5390	5390	5390	5390	0
574	20231226	091800	64808100	5390	5380	5390	5380	1679
575	20231226	091700	55768290	5380	5380	5380	5380	0
576	20231226	091600	55768290	5380	5380	5380	5380	1
577	20231226	091500	55762910	5380	5380	5380	5380	58
578	20231226	091400	55450870	5380	5380	5380	5380	66
579	20231226	091300	55095790	5400	5400	5400	5400	0
580	20231226	091200	55095790	5400	5400	5400	5400	0
581	20231226	091100	55095790	5400	5400	5400	5400	0
582	20231226	091000	55095790	5400	5400	5400	5400	0
583	20231226	090900	55095790	5400	5430	5430	5400	274
584	20231226	090800	53612260	5440	5440	5490	5430	1410
585	20231226	090700	45911240	5390	5390	5390	5390	0
586	20231226	090600	45911240	5390	5370	5390	5370	2674
587	20231226	090500	31506020	5370	5370	5370	5370	0
588	20231226	090400	31506020	5370	5370	5370	5370	1
589	20231226	090300	31500650	5340	5360	5360	5330	2001
590	20231226	090200	20815270	5380	5410	5410	5370	803
591	20231226	090100	16484140	5430	5430	5430	5430	0
592	20231226	090000	16484140	5430	5440	5450	5430	3025