KissMeData/072710/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	194500	343207300	66500	66500	66500	66500	71
3	20231226	194400	343207300	66500	66500	66500	66500	0
4	20231226	194300	343207300	66500	66500	66500	66500	0
5	20231226	194200	343207300	66500	66500	66500	66500	0
6	20231226	194100	343207300	66500	66500	66500	66500	0
7	20231226	194000	343207300	66500	66500	66500	66500	0
8	20231226	193900	343207300	66500	66500	66500	66500	0
9	20231226	193800	343207300	66500	66500	66500	66500	0
10	20231226	193700	343207300	66500	66500	66500	66500	0
11	20231226	193600	343207300	66500	66500	66500	66500	0
12	20231226	193500	343207300	66500	66500	66500	66500	0
13	20231226	193400	343207300	66500	66500	66500	66500	0
14	20231226	193300	343207300	66500	66500	66500	66500	0
15	20231226	193200	343207300	66500	66500	66500	66500	0
16	20231226	193100	343207300	66500	66500	66500	66500	0
17	20231226	193000	343207300	66500	66500	66500	66500	0
18	20231226	192900	343207300	66500	66500	66500	66500	0
19	20231226	192800	343207300	66500	66500	66500	66500	0
20	20231226	192700	343207300	66500	66500	66500	66500	0
21	20231226	192600	343207300	66500	66500	66500	66500	0
22	20231226	192500	343207300	66500	66500	66500	66500	0
23	20231226	192400	343207300	66500	66500	66500	66500	0
24	20231226	192300	343207300	66500	66500	66500	66500	0
25	20231226	192200	343207300	66500	66500	66500	66500	0
26	20231226	192100	343207300	66500	66500	66500	66500	0
27	20231226	192000	343207300	66500	66500	66500	66500	0
28	20231226	191900	343207300	66500	66500	66500	66500	0
29	20231226	191800	343207300	66500	66500	66500	66500	0
30	20231226	191700	343207300	66500	66500	66500	66500	0
31	20231226	191600	343207300	66500	66500	66500	66500	0
32	20231226	191500	343207300	66500	66500	66500	66500	71
33	20231226	191400	343207300	66500	66500	66500	66500	0
34	20231226	191300	343207300	66500	66500	66500	66500	0
35	20231226	191200	343207300	66500	66500	66500	66500	0
36	20231226	191100	343207300	66500	66500	66500	66500	0
37	20231226	191000	343207300	66500	66500	66500	66500	0
38	20231226	190900	343207300	66500	66500	66500	66500	0
39	20231226	190800	343207300	66500	66500	66500	66500	0
40	20231226	190700	343207300	66500	66500	66500	66500	0
41	20231226	190600	343207300	66500	66500	66500	66500	0
42	20231226	190500	343207300	66500	66500	66500	66500	0
43	20231226	190400	343207300	66500	66500	66500	66500	0
44	20231226	190300	343207300	66500	66500	66500	66500	0
45	20231226	190200	343207300	66500	66500	66500	66500	0
46	20231226	190100	343207300	66500	66500	66500	66500	0
47	20231226	190000	343207300	66500	66500	66500	66500	0
48	20231226	185900	343207300	66500	66500	66500	66500	0
49	20231226	185800	343207300	66500	66500	66500	66500	0
50	20231226	185700	343207300	66500	66500	66500	66500	0
51	20231226	185600	343207300	66500	66500	66500	66500	0
52	20231226	185500	343207300	66500	66500	66500	66500	0
53	20231226	185400	343207300	66500	66500	66500	66500	0
54	20231226	185300	343207300	66500	66500	66500	66500	0
55	20231226	185200	343207300	66500	66500	66500	66500	0
56	20231226	185100	343207300	66500	66500	66500	66500	0
57	20231226	185000	343207300	66500	66500	66500	66500	0
58	20231226	184900	343207300	66500	66500	66500	66500	0
59	20231226	184800	343207300	66500	66500	66500	66500	0
60	20231226	184700	343207300	66500	66500	66500	66500	0
61	20231226	184600	343207300	66500	66500	66500	66500	0
62	20231226	184500	343207300	66500	66500	66500	66500	71
63	20231226	184400	343207300	66500	66500	66500	66500	0
64	20231226	184300	343207300	66500	66500	66500	66500	0
65	20231226	184200	343207300	66500	66500	66500	66500	0
66	20231226	184100	343207300	66500	66500	66500	66500	0
67	20231226	184000	343207300	66500	66500	66500	66500	0
68	20231226	183900	343207300	66500	66500	66500	66500	0
69	20231226	183800	343207300	66500	66500	66500	66500	0
70	20231226	183700	343207300	66500	66500	66500	66500	0
71	20231226	183600	343207300	66500	66500	66500	66500	0
72	20231226	183500	343207300	66500	66500	66500	66500	0
73	20231226	183400	343207300	66500	66500	66500	66500	0
74	20231226	183300	343207300	66500	66500	66500	66500	0
75	20231226	183200	343207300	66500	66500	66500	66500	0
76	20231226	183100	343207300	66500	66500	66500	66500	0
77	20231226	183000	343207300	66500	66500	66500	66500	0
78	20231226	182900	343207300	66500	66500	66500	66500	0
79	20231226	182800	343207300	66500	66500	66500	66500	0
80	20231226	182700	343207300	66500	66500	66500	66500	0
81	20231226	182600	343207300	66500	66500	66500	66500	0
82	20231226	182500	343207300	66500	66500	66500	66500	0
83	20231226	182400	343207300	66500	66500	66500	66500	0
84	20231226	182300	343207300	66500	66500	66500	66500	0
85	20231226	182200	343207300	66500	66500	66500	66500	0
86	20231226	182100	343207300	66500	66500	66500	66500	0
87	20231226	182000	343207300	66500	66500	66500	66500	0
88	20231226	181900	343207300	66500	66500	66500	66500	0
89	20231226	181800	343207300	66500	66500	66500	66500	0
90	20231226	181700	343207300	66500	66500	66500	66500	0
91	20231226	181600	343207300	66500	66500	66500	66500	0
92	20231226	181500	343207300	66500	66500	66500	66500	71
93	20231226	181400	343207300	66500	66500	66500	66500	0
94	20231226	181300	343207300	66500	66500	66500	66500	0
95	20231226	181200	343207300	66500	66500	66500	66500	0
96	20231226	181100	343207300	66500	66500	66500	66500	0
97	20231226	181000	343207300	66500	66500	66500	66500	0
98	20231226	180900	343207300	66500	66500	66500	66500	0
99	20231226	180800	343207300	66500	66500	66500	66500	0
100	20231226	180700	343207300	66500	66500	66500	66500	0
101	20231226	180600	343207300	66500	66500	66500	66500	0
102	20231226	180500	343207300	66500	66500	66500	66500	0
103	20231226	180400	343207300	66500	66500	66500	66500	0
104	20231226	180300	343207300	66500	66500	66500	66500	0
105	20231226	180200	343207300	66500	66500	66500	66500	0
106	20231226	180100	343207300	66500	66500	66500	66500	0
107	20231226	180000	343207300	66500	66500	66500	66500	0
108	20231226	175900	343207300	66500	66500	66500	66500	0
109	20231226	175800	343207300	66500	66500	66500	66500	0
110	20231226	175700	343207300	66500	66500	66500	66500	0
111	20231226	175600	343207300	66500	66500	66500	66500	0
112	20231226	175500	343207300	66500	66500	66500	66500	0
113	20231226	175400	343207300	66500	66500	66500	66500	0
114	20231226	175300	343207300	66500	66500	66500	66500	0
115	20231226	175200	343207300	66500	66500	66500	66500	0
116	20231226	175100	343207300	66500	66500	66500	66500	0
117	20231226	175000	343207300	66500	66500	66500	66500	0
118	20231226	174900	343207300	66500	66500	66500	66500	0
119	20231226	174800	343207300	66500	66500	66500	66500	0
120	20231226	174700	343207300	66500	66500	66500	66500	0
121	20231226	174600	343207300	66500	66500	66500	66500	0
122	20231226	174500	343207300	66500	66500	66500	66500	71
123	20231226	174400	343207300	66500	66500	66500	66500	0
124	20231226	174300	343207300	66500	66500	66500	66500	0
125	20231226	174200	343207300	66500	66500	66500	66500	0
126	20231226	174100	343207300	66500	66500	66500	66500	0
127	20231226	174000	343207300	66500	66500	66500	66500	0
128	20231226	173900	343207300	66500	66500	66500	66500	0
129	20231226	173800	343207300	66500	66500	66500	66500	0
130	20231226	173700	343207300	66500	66500	66500	66500	0
131	20231226	173600	343207300	66500	66500	66500	66500	0
132	20231226	173500	343207300	66500	66500	66500	66500	0
133	20231226	173400	343207300	66500	66500	66500	66500	0
134	20231226	173300	343207300	66500	66500	66500	66500	0
135	20231226	173200	343207300	66500	66500	66500	66500	0
136	20231226	173100	343207300	66500	66500	66500	66500	0
137	20231226	173000	343207300	66500	66500	66500	66500	0
138	20231226	172900	343207300	66500	66500	66500	66500	0
139	20231226	172800	343207300	66500	66500	66500	66500	0
140	20231226	172700	343207300	66500	66500	66500	66500	0
141	20231226	172600	343207300	66500	66500	66500	66500	0
142	20231226	172500	343207300	66500	66500	66500	66500	0
143	20231226	172400	343207300	66500	66500	66500	66500	0
144	20231226	172300	343207300	66500	66500	66500	66500	0
145	20231226	172200	343207300	66500	66500	66500	66500	0
146	20231226	172100	343207300	66500	66500	66500	66500	0
147	20231226	172000	343207300	66500	66500	66500	66500	0
148	20231226	171900	343207300	66500	66500	66500	66500	0
149	20231226	171800	343207300	66500	66500	66500	66500	0
150	20231226	171700	343207300	66500	66500	66500	66500	0
151	20231226	171600	343207300	66500	66500	66500	66500	0
152	20231226	171500	343207300	66500	66500	66500	66500	71
153	20231226	171400	343207300	66500	66500	66500	66500	0
154	20231226	171300	343207300	66500	66500	66500	66500	0
155	20231226	171200	343207300	66500	66500	66500	66500	0
156	20231226	171100	343207300	66500	66500	66500	66500	0
157	20231226	171000	343207300	66500	66500	66500	66500	0
158	20231226	170900	343207300	66500	66500	66500	66500	0
159	20231226	170800	343207300	66500	66500	66500	66500	0
160	20231226	170700	343207300	66500	66500	66500	66500	0
161	20231226	170600	343207300	66500	66500	66500	66500	0
162	20231226	170500	343207300	66500	66500	66500	66500	0
163	20231226	170400	343207300	66500	66500	66500	66500	0
164	20231226	170300	343207300	66500	66500	66500	66500	0
165	20231226	170200	343207300	66500	66500	66500	66500	0
166	20231226	170100	343207300	66500	66500	66500	66500	0
167	20231226	170000	343207300	66500	66500	66500	66500	0
168	20231226	165900	343207300	66500	66500	66500	66500	0
169	20231226	165800	343207300	66500	66500	66500	66500	0
170	20231226	165700	343207300	66500	66500	66500	66500	0
171	20231226	165600	343207300	66500	66500	66500	66500	0
172	20231226	165500	343207300	66500	66500	66500	66500	0
173	20231226	165400	343207300	66500	66500	66500	66500	0
174	20231226	165300	343207300	66500	66500	66500	66500	0
175	20231226	165200	343207300	66500	66500	66500	66500	0
176	20231226	165100	343207300	66500	66500	66500	66500	0
177	20231226	165000	343207300	66500	66500	66500	66500	0
178	20231226	164900	343207300	66500	66500	66500	66500	0
179	20231226	164800	343207300	66500	66500	66500	66500	0
180	20231226	164700	343207300	66500	66500	66500	66500	0
181	20231226	164600	343207300	66500	66500	66500	66500	0
182	20231226	164500	343207300	66500	66500	66500	66500	71
183	20231226	164400	343207300	66500	66500	66500	66500	0
184	20231226	164300	343207300	66500	66500	66500	66500	0
185	20231226	164200	343207300	66500	66500	66500	66500	0
186	20231226	164100	343207300	66500	66500	66500	66500	0
187	20231226	164000	343207300	66500	66500	66500	66500	0
188	20231226	163900	343207300	66500	66500	66500	66500	0
189	20231226	163800	343207300	66500	66500	66500	66500	0
190	20231226	163700	343207300	66500	66500	66500	66500	0
191	20231226	163600	343207300	66500	66500	66500	66500	0
192	20231226	163500	343207300	66500	66500	66500	66500	0
193	20231226	163400	343207300	66500	66500	66500	66500	0
194	20231226	163300	343207300	66500	66500	66500	66500	0
195	20231226	163200	343207300	66500	66500	66500	66500	0
196	20231226	163100	343207300	66500	66500	66500	66500	0
197	20231226	163000	343207300	66500	66500	66500	66500	0
198	20231226	162900	343207300	66500	66500	66500	66500	0
199	20231226	162800	343207300	66500	66500	66500	66500	0
200	20231226	162700	343207300	66500	66500	66500	66500	0
201	20231226	162600	343207300	66500	66500	66500	66500	0
202	20231226	162500	343207300	66500	66500	66500	66500	0
203	20231226	162400	343207300	66500	66500	66500	66500	0
204	20231226	162300	343207300	66500	66500	66500	66500	0
205	20231226	162200	343207300	66500	66500	66500	66500	0
206	20231226	162100	343207300	66500	66500	66500	66500	0
207	20231226	162000	343207300	66500	66500	66500	66500	0
208	20231226	161900	343207300	66500	66500	66500	66500	0
209	20231226	161800	343207300	66500	66500	66500	66500	0
210	20231226	161700	343207300	66500	66500	66500	66500	0
211	20231226	161600	343207300	66500	66500	66500	66500	0
212	20231226	161500	343207300	66500	66500	66500	66500	71
213	20231226	161400	343207300	66500	66500	66500	66500	0
214	20231226	161300	343207300	66500	66500	66500	66500	0
215	20231226	161200	343207300	66500	66500	66500	66500	0
216	20231226	161100	343207300	66500	66500	66500	66500	0
217	20231226	161000	343207300	66500	66500	66500	66500	0
218	20231226	160900	343207300	66500	66500	66500	66500	0
219	20231226	160800	343207300	66500	66500	66500	66500	0
220	20231226	160700	343207300	66500	66500	66500	66500	0
221	20231226	160600	343207300	66500	66500	66500	66500	0
222	20231226	160500	343207300	66500	66500	66500	66500	0
223	20231226	160400	343207300	66500	66500	66500	66500	0
224	20231226	160300	343207300	66500	66500	66500	66500	0
225	20231226	160200	343207300	66500	66500	66500	66500	0
226	20231226	160100	343207300	66500	66500	66500	66500	0
227	20231226	160000	343207300	66500	66500	66500	66500	0
228	20231226	155900	343207300	66500	66500	66500	66500	0
229	20231226	155800	343207300	66500	66500	66500	66500	0
230	20231226	155700	343207300	66500	66500	66500	66500	0
231	20231226	155600	343207300	66500	66500	66500	66500	0
232	20231226	155500	343207300	66500	66500	66500	66500	0
233	20231226	155400	343207300	66500	66500	66500	66500	0
234	20231226	155300	343207300	66500	66500	66500	66500	0
235	20231226	155200	343207300	66500	66500	66500	66500	0
236	20231226	155100	343207300	66500	66500	66500	66500	0
237	20231226	155000	343207300	66500	66500	66500	66500	0
238	20231226	154900	343207300	66500	66500	66500	66500	0
239	20231226	154800	343207300	66500	66500	66500	66500	0
240	20231226	154700	343207300	66500	66500	66500	66500	0
241	20231226	154600	343207300	66500	66500	66500	66500	0
242	20231226	154500	343207300	66500	66500	66500	66500	71
243	20231226	154400	343207300	66500	66500	66500	66500	0
244	20231226	154300	343207300	66500	66500	66500	66500	0
245	20231226	154200	343207300	66500	66500	66500	66500	0
246	20231226	154100	343207300	66500	66500	66500	66500	0
247	20231226	154000	343207300	66500	66500	66500	66500	0
248	20231226	153900	343207300	66500	66500	66500	66500	0
249	20231226	153800	343207300	66500	66500	66500	66500	0
250	20231226	153700	343207300	66500	66500	66500	66500	0
251	20231226	153600	343207300	66500	66500	66500	66500	0
252	20231226	153500	343207300	66500	66500	66500	66500	0
253	20231226	153400	343207300	66500	66500	66500	66500	0
254	20231226	153300	343207300	66500	66500	66500	66500	0
255	20231226	153200	343207300	66500	66500	66500	66500	0
256	20231226	153100	343207300	66500	66500	66500	66500	0
257	20231226	153000	343207300	66500	66500	66500	66500	71
258	20231226	152900	338485800	66500	66500	66500	66500	0
259	20231226	152800	338485800	66500	66500	66500	66500	0
260	20231226	152700	338485800	66500	66500	66500	66500	0
261	20231226	152600	338485800	66500	66500	66500	66500	0
262	20231226	152500	338485800	66500	66500	66500	66500	0
263	20231226	152400	338485800	66500	66500	66500	66500	0
264	20231226	152300	338485800	66500	66500	66500	66500	0
265	20231226	152200	338485800	66500	66500	66500	66500	0
266	20231226	152100	338485800	66500	66500	66500	66500	0
267	20231226	152000	338485800	66500	66500	66500	66500	0
268	20231226	151900	338485800	66500	66500	66500	66500	0
269	20231226	151800	338485800	66500	66200	66500	66200	201
270	20231226	151700	325179300	66200	66400	66400	66200	300
271	20231226	151600	305299400	66400	66400	66400	66400	1
272	20231226	151500	305233000	66500	66500	66500	66500	10
273	20231226	151400	304568000	66500	66500	66500	66500	0
274	20231226	151300	304568000	66500	66500	66500	66500	0
275	20231226	151200	304568000	66500	66500	66500	66500	300
276	20231226	151100	284618000	66500	66500	66500	66500	0
277	20231226	151000	284618000	66500	66400	66500	66400	17
278	20231226	150900	283487800	66400	66400	66400	66400	0
279	20231226	150800	283487800	66400	66400	66400	66400	76
280	20231226	150700	278441400	66400	66400	66400	66400	0
281	20231226	150600	278441400	66400	66400	66400	66400	0
282	20231226	150500	278441400	66400	66400	66400	66400	12
283	20231226	150400	277644600	66400	66400	66400	66400	84
284	20231226	150300	272067000	66400	66400	66400	66400	0
285	20231226	150200	272067000	66400	66400	66400	66400	1
286	20231226	150100	272000600	66400	66400	66400	66400	0
287	20231226	150000	272000600	66400	66400	66400	66400	1
288	20231226	145900	271934200	66400	66400	66400	66400	0
289	20231226	145800	271934200	66400	66400	66400	66400	0
290	20231226	145700	271934200	66400	66400	66400	66400	0
291	20231226	145600	271934200	66400	66400	66400	66400	0
292	20231226	145500	271934200	66400	66400	66400	66400	10
293	20231226	145400	271270200	66400	66400	66400	66400	0
294	20231226	145300	271270200	66400	66400	66400	66400	0
295	20231226	145200	271270200	66400	66400	66400	66400	0
296	20231226	145100	271270200	66400	66400	66400	66400	0
297	20231226	145000	271270200	66400	66400	66400	66400	0
298	20231226	144900	271270200	66400	66400	66400	66400	0
299	20231226	144800	271270200	66400	66400	66400	66400	1
300	20231226	144700	271203800	66300	66300	66300	66300	0
301	20231226	144600	271203800	66300	66300	66300	66300	0
302	20231226	144500	271203800	66300	66300	66300	66300	1
303	20231226	144400	271137500	66400	66400	66400	66400	0
304	20231226	144300	271137500	66400	66400	66400	66400	0
305	20231226	144200	271137500	66400	66400	66400	66400	0
306	20231226	144100	271137500	66400	66400	66400	66400	0
307	20231226	144000	271137500	66400	66400	66400	66400	0
308	20231226	143900	271137500	66400	66400	66400	66400	0
309	20231226	143800	271137500	66400	66400	66400	66400	0
310	20231226	143700	271137500	66400	66400	66400	66400	159
311	20231226	143600	260579900	66400	66400	66400	66400	0
312	20231226	143500	260579900	66400	66400	66400	66400	0
313	20231226	143400	260579900	66400	66400	66400	66400	0
314	20231226	143300	260579900	66400	66400	66400	66400	1
315	20231226	143200	260513500	66100	66100	66100	66100	0
316	20231226	143100	260513500	66100	66100	66100	66100	0
317	20231226	143000	260513500	66100	66300	66300	66100	62
318	20231226	142900	256409800	66400	66400	66400	66400	0
319	20231226	142800	256409800	66400	66400	66400	66400	0
320	20231226	142700	256409800	66400	66400	66400	66400	0
321	20231226	142600	256409800	66400	66400	66400	66400	7
322	20231226	142500	255945000	66400	66400	66400	66400	0
323	20231226	142400	255945000	66400	66400	66400	66400	0
324	20231226	142300	255945000	66400	66400	66400	66400	0
325	20231226	142200	255945000	66400	66400	66400	66400	0
326	20231226	142100	255945000	66400	66400	66400	66400	0
327	20231226	142000	255945000	66400	66400	66400	66400	0
328	20231226	141900	255945000	66400	66400	66400	66400	0
329	20231226	141800	255945000	66400	66400	66400	66400	0
330	20231226	141700	255945000	66400	66400	66400	66400	58
331	20231226	141600	252093800	66300	66300	66300	66300	4
332	20231226	141500	251828600	66300	66400	66400	66300	5
333	20231226	141400	251496700	66300	66300	66300	66300	2
334	20231226	141300	251364100	66300	66300	66300	66300	1
335	20231226	141200	251297800	66200	66200	66200	66200	0
336	20231226	141100	251297800	66200	66200	66200	66200	60
337	20231226	141000	247325800	66300	66300	66300	66300	0
338	20231226	140900	247325800	66300	66300	66300	66300	0
339	20231226	140800	247325800	66300	66300	66300	66300	17
340	20231226	140700	246198700	66300	66300	66300	66300	0
341	20231226	140600	246198700	66300	66300	66300	66300	0
342	20231226	140500	246198700	66300	66300	66300	66300	0
343	20231226	140400	246198700	66300	66300	66300	66300	0
344	20231226	140300	246198700	66300	66300	66300	66300	0
345	20231226	140200	246198700	66300	66300	66300	66300	17
346	20231226	140100	245071600	66300	66300	66300	66300	0
347	20231226	140000	245071600	66300	66300	66300	66300	6
348	20231226	135900	244673800	66400	66400	66400	66400	0
349	20231226	135800	244673800	66400	66400	66400	66400	0
350	20231226	135700	244673800	66400	66400	66400	66400	0
351	20231226	135600	244673800	66400	66400	66400	66400	0
352	20231226	135500	244673800	66400	66400	66400	66400	1
353	20231226	135400	244607400	66400	66400	66400	66400	0
354	20231226	135300	244607400	66400	66400	66400	66400	1
355	20231226	135200	244541000	66300	66300	66300	66300	0
356	20231226	135100	244541000	66300	66300	66300	66300	0
357	20231226	135000	244541000	66300	66300	66300	66300	0
358	20231226	134900	244541000	66300	66300	66300	66300	0
359	20231226	134800	244541000	66300	66300	66300	66300	4
360	20231226	134700	244275800	66300	66300	66300	66300	0
361	20231226	134600	244275800	66300	66300	66300	66300	0
362	20231226	134500	244275800	66300	66300	66300	66300	1
363	20231226	134400	244209500	66400	66400	66400	66400	5
364	20231226	134300	243877500	66400	66400	66400	66400	0
365	20231226	134200	243877500	66400	66400	66400	66400	0
366	20231226	134100	243877500	66400	66400	66400	66400	0
367	20231226	134000	243877500	66400	66400	66400	66400	1
368	20231226	133900	243811100	66300	66300	66300	66300	7
369	20231226	133800	243347000	66400	66400	66400	66400	0
370	20231226	133700	243347000	66400	66400	66400	66400	0
371	20231226	133600	243347000	66400	66400	66400	66400	0
372	20231226	133500	243347000	66400	66400	66400	66400	0
373	20231226	133400	243347000	66400	66400	66400	66400	1
374	20231226	133300	243280600	66400	66400	66400	66400	0
375	20231226	133200	243280600	66400	66400	66400	66400	0
376	20231226	133100	243280600	66400	66400	66400	66400	0
377	20231226	133000	243280600	66400	66400	66400	66400	0
378	20231226	132900	243280600	66400	66400	66400	66400	20
379	20231226	132800	241952600	66400	66400	66400	66400	0
380	20231226	132700	241952600	66400	66400	66400	66400	0
381	20231226	132600	241952600	66400	66400	66400	66400	0
382	20231226	132500	241952600	66400	66400	66400	66400	0
383	20231226	132400	241952600	66400	66400	66400	66400	0
384	20231226	132300	241952600	66400	66400	66400	66400	0
385	20231226	132200	241952600	66400	66400	66400	66400	40
386	20231226	132100	239296600	66400	66400	66400	66400	200
387	20231226	132000	226016600	66500	66500	66500	66500	0
388	20231226	131900	226016600	66500	66500	66500	66500	0
389	20231226	131800	226016600	66500	66500	66500	66500	22
390	20231226	131700	224553600	66500	66500	66500	66500	1
391	20231226	131600	224487100	66400	66400	66400	66400	0
392	20231226	131500	224487100	66400	66400	66400	66400	1
393	20231226	131400	224420700	66400	66400	66400	66400	0
394	20231226	131300	224420700	66400	66400	66400	66400	0
395	20231226	131200	224420700	66400	66400	66400	66400	0
396	20231226	131100	224420700	66400	66400	66400	66400	0
397	20231226	131000	224420700	66400	66400	66400	66400	0
398	20231226	130900	224420700	66400	66400	66400	66400	0
399	20231226	130800	224420700	66400	66400	66400	66400	0
400	20231226	130700	224420700	66400	66400	66400	66400	0
401	20231226	130600	224420700	66400	66400	66400	66400	0
402	20231226	130500	224420700	66400	66400	66400	66400	0
403	20231226	130400	224420700	66400	66400	66400	66400	0
404	20231226	130300	224420700	66400	66400	66400	66400	0
405	20231226	130200	224420700	66400	66400	66400	66400	0
406	20231226	130100	224420700	66400	66400	66400	66400	0
407	20231226	130000	224420700	66400	66400	66400	66400	0
408	20231226	125900	224420700	66400	66400	66400	66400	0
409	20231226	125800	224420700	66400	66400	66400	66400	0
410	20231226	125700	224420700	66400	66400	66400	66400	19
411	20231226	125600	223159100	66400	66400	66400	66400	0
412	20231226	125500	223159100	66400	66400	66400	66400	0
413	20231226	125400	223159100	66400	66400	66400	66400	10
414	20231226	125300	222495100	66400	66400	66400	66400	0
415	20231226	125200	222495100	66400	66400	66400	66400	1
416	20231226	125100	222428700	66200	66400	66400	66200	317
417	20231226	125000	201439400	66400	66400	66400	66400	0
418	20231226	124900	201439400	66400	66400	66400	66400	0
419	20231226	124800	201439400	66400	66400	66400	66400	0
420	20231226	124700	201439400	66400	66400	66400	66400	1
421	20231226	124600	201373000	66300	66300	66300	66300	0
422	20231226	124500	201373000	66300	66300	66300	66300	1
423	20231226	124400	201306700	66400	66400	66400	66400	0
424	20231226	124300	201306700	66400	66400	66400	66400	1
425	20231226	124200	201240300	66400	66400	66400	66400	100
426	20231226	124100	194600300	66400	66400	66400	66400	0
427	20231226	124000	194600300	66400	66400	66400	66400	168
428	20231226	123900	183445100	66500	66400	66500	66400	200
429	20231226	123800	170155100	66400	66400	66400	66400	0
430	20231226	123700	170155100	66400	66400	66400	66400	0
431	20231226	123600	170155100	66400	66400	66400	66400	0
432	20231226	123500	170155100	66400	66400	66400	66400	1
433	20231226	123400	170088700	66400	66400	66400	66400	0
434	20231226	123300	170088700	66400	66400	66400	66400	0
435	20231226	123200	170088700	66400	66400	66400	66400	0
436	20231226	123100	170088700	66400	66400	66400	66400	0
437	20231226	123000	170088700	66400	66300	66400	66300	10
438	20231226	122900	169425600	66300	66300	66300	66300	120
439	20231226	122800	161469600	66300	66300	66300	66300	3
440	20231226	122700	161270700	66300	66300	66300	66300	0
441	20231226	122600	161270700	66300	66400	66400	66300	69
442	20231226	122500	156695900	66400	66400	66400	66400	1
443	20231226	122400	156629500	66400	66400	66400	66400	0
444	20231226	122300	156629500	66400	66400	66400	66400	0
445	20231226	122200	156629500	66400	66400	66400	66400	0
446	20231226	122100	156629500	66400	66400	66400	66400	0
447	20231226	122000	156629500	66400	66400	66400	66400	0
448	20231226	121900	156629500	66400	66400	66400	66400	0
449	20231226	121800	156629500	66400	66400	66400	66400	0
450	20231226	121700	156629500	66400	66400	66400	66400	0
451	20231226	121600	156629500	66400	66400	66400	66400	0
452	20231226	121500	156629500	66400	66300	66400	66300	2
453	20231226	121400	156496800	66400	66400	66400	66400	0
454	20231226	121300	156496800	66400	66400	66400	66400	0
455	20231226	121200	156496800	66400	66400	66400	66400	0
456	20231226	121100	156496800	66400	66400	66400	66400	0
457	20231226	121000	156496800	66400	66400	66400	66400	0
458	20231226	120900	156496800	66400	66400	66400	66400	0
459	20231226	120800	156496800	66400	66400	66400	66400	0
460	20231226	120700	156496800	66400	66400	66400	66400	1
461	20231226	120600	156430400	66400	66400	66400	66400	0
462	20231226	120500	156430400	66400	66400	66400	66400	0
463	20231226	120400	156430400	66400	66400	66400	66400	1
464	20231226	120300	156364000	66400	66400	66400	66400	10
465	20231226	120200	155700000	66300	66300	66300	66300	0
466	20231226	120100	155700000	66300	66300	66300	66300	0
467	20231226	120000	155700000	66300	66300	66300	66300	0
468	20231226	115900	155700000	66300	66300	66300	66300	0
469	20231226	115800	155700000	66300	66300	66300	66300	1
470	20231226	115700	155633700	66300	66300	66300	66300	23
471	20231226	115600	154108800	66300	66300	66300	66300	44
472	20231226	115500	151191600	66300	66300	66300	66300	1
473	20231226	115400	151125300	66300	66300	66300	66300	7
474	20231226	115300	150661200	66300	66300	66300	66300	72
475	20231226	115200	145887600	66200	66200	66200	66200	1
476	20231226	115100	145821400	66300	66300	66300	66300	0
477	20231226	115000	145821400	66300	66300	66300	66300	49
478	20231226	114900	142572700	66300	66300	66300	66300	0
479	20231226	114800	142572700	66300	66300	66300	66300	0
480	20231226	114700	142572700	66300	66300	66300	66300	0
481	20231226	114600	142572700	66300	66300	66300	66300	0
482	20231226	114500	142572700	66300	66300	66300	66300	1
483	20231226	114400	142506400	66400	66400	66400	66400	0
484	20231226	114300	142506400	66400	66400	66400	66400	0
485	20231226	114200	142506400	66400	66400	66400	66400	0
486	20231226	114100	142506400	66400	66400	66400	66400	0
487	20231226	114000	142506400	66400	66400	66400	66400	0
488	20231226	113900	142506400	66400	66400	66400	66400	0
489	20231226	113800	142506400	66400	66400	66400	66400	0
490	20231226	113700	142506400	66400	66400	66400	66400	0
491	20231226	113600	142506400	66400	66400	66400	66400	0
492	20231226	113500	142506400	66400	66400	66400	66400	0
493	20231226	113400	142506400	66400	66400	66400	66400	0
494	20231226	113300	142506400	66400	66400	66400	66400	0
495	20231226	113200	142506400	66400	66400	66400	66400	0
496	20231226	113100	142506400	66400	66400	66400	66400	0
497	20231226	113000	142506400	66400	66400	66400	66400	0
498	20231226	112900	142506400	66400	66400	66400	66400	0
499	20231226	112800	142506400	66400	66400	66400	66400	0
500	20231226	112700	142506400	66400	66400	66400	66400	0
501	20231226	112600	142506400	66400	66400	66400	66400	0
502	20231226	112500	142506400	66400	66400	66400	66400	0
503	20231226	112400	142506400	66400	66400	66400	66400	0
504	20231226	112300	142506400	66400	66400	66400	66400	0
505	20231226	112200	142506400	66400	66400	66400	66400	0
506	20231226	112100	142506400	66400	66400	66400	66400	1
507	20231226	112000	142440000	66400	66400	66400	66400	0
508	20231226	111900	142440000	66400	66400	66400	66400	0
509	20231226	111800	142440000	66400	66300	66400	66300	23
510	20231226	111700	140912900	66400	66400	66400	66400	0
511	20231226	111600	140912900	66400	66400	66400	66400	0
512	20231226	111500	140912900	66400	66400	66400	66400	0
513	20231226	111400	140912900	66400	66400	66400	66400	0
514	20231226	111300	140912900	66400	66400	66400	66400	0
515	20231226	111200	140912900	66400	66400	66400	66400	0
516	20231226	111100	140912900	66400	66400	66400	66400	0
517	20231226	111000	140912900	66400	66400	66400	66400	0
518	20231226	110900	140912900	66400	66400	66400	66400	0
519	20231226	110800	140912900	66400	66400	66400	66400	0
520	20231226	110700	140912900	66400	66400	66400	66400	2
521	20231226	110600	140780100	66300	66300	66300	66300	0
522	20231226	110500	140780100	66300	66300	66300	66300	0
523	20231226	110400	140780100	66300	66300	66300	66300	0
524	20231226	110300	140780100	66300	66300	66300	66300	0
525	20231226	110200	140780100	66300	66300	66300	66300	0
526	20231226	110100	140780100	66300	66300	66300	66300	0
527	20231226	110000	140780100	66300	66300	66300	66300	0
528	20231226	105900	140780100	66300	66300	66300	66300	0
529	20231226	105800	140780100	66300	66300	66300	66300	0
530	20231226	105700	140780100	66300	66300	66300	66300	0
531	20231226	105600	140780100	66300	66300	66300	66300	3
532	20231226	105500	140581200	66200	66200	66200	66200	0
533	20231226	105400	140581200	66200	66200	66200	66200	0
534	20231226	105300	140581200	66200	66200	66200	66200	0
535	20231226	105200	140581200	66200	66200	66200	66200	0
536	20231226	105100	140581200	66200	66200	66200	66200	0
537	20231226	105000	140581200	66200	66200	66200	66200	0
538	20231226	104900	140581200	66200	66200	66200	66200	0
539	20231226	104800	140581200	66200	66200	66200	66200	0
540	20231226	104700	140581200	66200	66200	66200	66200	0
541	20231226	104600	140581200	66200	66200	66200	66200	0
542	20231226	104500	140581200	66200	66200	66200	66200	0
543	20231226	104400	140581200	66200	66200	66200	66200	1
544	20231226	104300	140515000	66200	66200	66200	66200	15
545	20231226	104200	139522000	66100	66100	66100	66100	49
546	20231226	104100	136283100	66100	66300	66300	66100	233
547	20231226	104000	120868000	66400	66400	66400	66400	37
548	20231226	103900	118411200	66400	66400	66400	66400	4
549	20231226	103800	118145600	66300	66300	66300	66300	0
550	20231226	103700	118145600	66300	66300	66300	66300	0
551	20231226	103600	118145600	66300	66300	66300	66300	0
552	20231226	103500	118145600	66300	66300	66300	66300	15
553	20231226	103400	117151100	66400	66400	66400	66400	0
554	20231226	103300	117151100	66400	66400	66400	66400	0
555	20231226	103200	117151100	66400	66400	66400	66400	0
556	20231226	103100	117151100	66400	66400	66400	66400	0
557	20231226	103000	117151100	66400	66200	66400	66200	6
558	20231226	102900	116753700	66200	66200	66200	66200	10
559	20231226	102800	116091700	66400	66400	66400	66400	0
560	20231226	102700	116091700	66400	66400	66400	66400	0
561	20231226	102600	116091700	66400	66400	66400	66400	0
562	20231226	102500	116091700	66400	66400	66400	66400	0
563	20231226	102400	116091700	66400	66400	66400	66400	0
564	20231226	102300	116091700	66400	66400	66400	66400	1
565	20231226	102200	116025300	66500	66500	66500	66500	0
566	20231226	102100	116025300	66500	66500	66500	66500	0
567	20231226	102000	116025300	66500	66400	66500	66400	49
568	20231226	101900	112766900	66400	66400	66400	66400	0
569	20231226	101800	112766900	66400	66300	66400	66300	166
570	20231226	101700	101747200	66200	66200	66200	66200	1
571	20231226	101600	101681000	66300	66300	66300	66300	1
572	20231226	101500	101614700	66200	66200	66200	66200	0
573	20231226	101400	101614700	66200	66300	66300	66200	2
574	20231226	101300	101482200	66300	66200	66300	66200	47
575	20231226	101200	98370100	66300	66300	66300	66300	0
576	20231226	101100	98370100	66300	66300	66300	66300	0
577	20231226	101000	98370100	66300	66300	66300	66300	51
578	20231226	100900	94988800	66300	66300	66300	66300	100
579	20231226	100800	88358800	66400	66400	66400	66400	0
580	20231226	100700	88358800	66400	66400	66400	66400	0
581	20231226	100600	88358800	66400	66400	66400	66400	0
582	20231226	100500	88358800	66400	66400	66400	66400	0
583	20231226	100400	88358800	66400	66400	66400	66400	0
584	20231226	100300	88358800	66400	66400	66400	66400	1
585	20231226	100200	88292400	66400	66400	66400	66400	0
586	20231226	100100	88292400	66400	66400	66400	66400	0
587	20231226	100000	88292400	66400	66400	66400	66400	1
588	20231226	095900	88226000	66400	66400	66400	66400	0
589	20231226	095800	88226000	66400	66400	66400	66400	0
590	20231226	095700	88226000	66400	66400	66400	66400	1
591	20231226	095600	88159600	66300	66300	66300	66300	1
592	20231226	095500	88093300	66200	66200	66200	66200	0
593	20231226	095400	88093300	66200	66200	66200	66200	0
594	20231226	095300	88093300	66200	66200	66200	66200	0
595	20231226	095200	88093300	66200	66200	66200	66200	0
596	20231226	095100	88093300	66200	66400	66400	66200	2
597	20231226	095000	87960700	66200	66200	66200	66200	0
598	20231226	094900	87960700	66200	66200	66200	66200	0
599	20231226	094800	87960700	66200	66200	66200	66200	0
600	20231226	094700	87960700	66200	66200	66200	66200	0
601	20231226	094600	87960700	66200	66200	66200	66200	0
602	20231226	094500	87960700	66200	66200	66200	66200	0
603	20231226	094400	87960700	66200	66200	66200	66200	0
604	20231226	094300	87960700	66200	66200	66200	66200	0
605	20231226	094200	87960700	66200	66200	66200	66200	0
606	20231226	094100	87960700	66200	66200	66200	66200	0
607	20231226	094000	87960700	66200	66400	66400	66200	32
608	20231226	093900	85841900	66300	66300	66300	66300	0
609	20231226	093800	85841900	66300	66300	66300	66300	7
610	20231226	093700	85377800	66400	66400	66400	66400	0
611	20231226	093600	85377800	66400	66400	66400	66400	0
612	20231226	093500	85377800	66400	66400	66400	66400	0
613	20231226	093400	85377800	66400	66400	66400	66400	0
614	20231226	093300	85377800	66400	66400	66400	66400	1
615	20231226	093200	85311400	66300	66300	66300	66300	2
616	20231226	093100	85178800	66300	66300	66300	66300	0
617	20231226	093000	85178800	66300	66300	66300	66300	0
618	20231226	092900	85178800	66300	66300	66300	66300	0
619	20231226	092800	85178800	66300	66300	66300	66300	0
620	20231226	092700	85178800	66300	66300	66300	66300	1
621	20231226	092600	85112500	66400	66400	66400	66400	0
622	20231226	092500	85112500	66400	66400	66400	66400	0
623	20231226	092400	85112500	66400	66400	66400	66400	0
624	20231226	092300	85112500	66400	66400	66400	66400	1
625	20231226	092200	85046100	66300	66300	66300	66300	0
626	20231226	092100	85046100	66300	66300	66300	66300	15
627	20231226	092000	84051600	66300	66300	66300	66300	0
628	20231226	091900	84051600	66300	66300	66300	66200	94
629	20231226	091800	77825800	66400	66400	66400	66400	0
630	20231226	091700	77825800	66400	66400	66400	66400	0
631	20231226	091600	77825800	66400	66400	66400	66400	0
632	20231226	091500	77825800	66400	66400	66400	66400	0
633	20231226	091400	77825800	66400	66400	66400	66400	0
634	20231226	091300	77825800	66400	66400	66400	66400	0
635	20231226	091200	77825800	66400	66300	66400	66300	10
636	20231226	091100	77162400	66300	66300	66300	66300	10
637	20231226	091000	76499400	66400	66400	66400	66400	0
638	20231226	090900	76499400	66400	66400	66400	66400	0
639	20231226	090800	76499400	66400	66400	66400	66400	76
640	20231226	090700	71453000	66400	66400	66400	66400	1
641	20231226	090600	71386600	66300	66300	66300	66300	6
642	20231226	090500	70988800	66700	66700	66700	66700	1
643	20231226	090400	70922100	66700	66400	66700	66400	500
644	20231226	090300	37598000	66400	66400	66400	66400	0
645	20231226	090200	37598000	66400	66600	66700	66400	538
646	20231226	090100	1731600	66600	66600	66600	66600	14
647	20231226	090000	799200	66600	66600	66600	66600	12