KissMeData/277880/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	210100	464536990	9210	9210	9210	9210	935
3	20231228	210000	464536990	9210	9210	9210	9210	0
4	20231228	205900	464536990	9210	9210	9210	9210	0
5	20231228	205800	464536990	9210	9210	9210	9210	0
6	20231228	205700	464536990	9210	9210	9210	9210	0
7	20231228	205600	464536990	9210	9210	9210	9210	0
8	20231228	205500	464536990	9210	9210	9210	9210	0
9	20231228	205400	464536990	9210	9210	9210	9210	0
10	20231228	205300	464536990	9210	9210	9210	9210	0
11	20231228	205200	464536990	9210	9210	9210	9210	0
12	20231228	205100	464536990	9210	9210	9210	9210	0
13	20231228	205000	464536990	9210	9210	9210	9210	0
14	20231228	204900	464536990	9210	9210	9210	9210	0
15	20231228	204800	464536990	9210	9210	9210	9210	0
16	20231228	204700	464536990	9210	9210	9210	9210	0
17	20231228	204600	464536990	9210	9210	9210	9210	0
18	20231228	204500	464536990	9210	9210	9210	9210	0
19	20231228	204400	464536990	9210	9210	9210	9210	0
20	20231228	204300	464536990	9210	9210	9210	9210	0
21	20231228	204200	464536990	9210	9210	9210	9210	0
22	20231228	204100	464536990	9210	9210	9210	9210	0
23	20231228	204000	464536990	9210	9210	9210	9210	0
24	20231228	203900	464536990	9210	9210	9210	9210	0
25	20231228	203800	464536990	9210	9210	9210	9210	0
26	20231228	203700	464536990	9210	9210	9210	9210	0
27	20231228	203600	464536990	9210	9210	9210	9210	0
28	20231228	203500	464536990	9210	9210	9210	9210	0
29	20231228	203400	464536990	9210	9210	9210	9210	0
30	20231228	203300	464536990	9210	9210	9210	9210	0
31	20231228	203200	464536990	9210	9210	9210	9210	0
32	20231228	203100	464536990	9210	9210	9210	9210	935
33	20231228	203000	464536990	9210	9210	9210	9210	0
34	20231228	202900	464536990	9210	9210	9210	9210	0
35	20231228	202800	464536990	9210	9210	9210	9210	0
36	20231228	202700	464536990	9210	9210	9210	9210	0
37	20231228	202600	464536990	9210	9210	9210	9210	0
38	20231228	202500	464536990	9210	9210	9210	9210	0
39	20231228	202400	464536990	9210	9210	9210	9210	0
40	20231228	202300	464536990	9210	9210	9210	9210	0
41	20231228	202200	464536990	9210	9210	9210	9210	0
42	20231228	202100	464536990	9210	9210	9210	9210	0
43	20231228	202000	464536990	9210	9210	9210	9210	0
44	20231228	201900	464536990	9210	9210	9210	9210	0
45	20231228	201800	464536990	9210	9210	9210	9210	0
46	20231228	201700	464536990	9210	9210	9210	9210	0
47	20231228	201600	464536990	9210	9210	9210	9210	0
48	20231228	201500	464536990	9210	9210	9210	9210	0
49	20231228	201400	464536990	9210	9210	9210	9210	0
50	20231228	201300	464536990	9210	9210	9210	9210	0
51	20231228	201200	464536990	9210	9210	9210	9210	0
52	20231228	201100	464536990	9210	9210	9210	9210	0
53	20231228	201000	464536990	9210	9210	9210	9210	0
54	20231228	200900	464536990	9210	9210	9210	9210	0
55	20231228	200800	464536990	9210	9210	9210	9210	0
56	20231228	200700	464536990	9210	9210	9210	9210	0
57	20231228	200600	464536990	9210	9210	9210	9210	0
58	20231228	200500	464536990	9210	9210	9210	9210	0
59	20231228	200400	464536990	9210	9210	9210	9210	0
60	20231228	200300	464536990	9210	9210	9210	9210	0
61	20231228	200200	464536990	9210	9210	9210	9210	0
62	20231228	200100	464536990	9210	9210	9210	9210	935
63	20231228	200000	464536990	9210	9210	9210	9210	0
64	20231228	195900	464536990	9210	9210	9210	9210	0
65	20231228	195800	464536990	9210	9210	9210	9210	0
66	20231228	195700	464536990	9210	9210	9210	9210	0
67	20231228	195600	464536990	9210	9210	9210	9210	0
68	20231228	195500	464536990	9210	9210	9210	9210	0
69	20231228	195400	464536990	9210	9210	9210	9210	0
70	20231228	195300	464536990	9210	9210	9210	9210	0
71	20231228	195200	464536990	9210	9210	9210	9210	0
72	20231228	195100	464536990	9210	9210	9210	9210	0
73	20231228	195000	464536990	9210	9210	9210	9210	0
74	20231228	194900	464536990	9210	9210	9210	9210	0
75	20231228	194800	464536990	9210	9210	9210	9210	0
76	20231228	194700	464536990	9210	9210	9210	9210	0
77	20231228	194600	464536990	9210	9210	9210	9210	0
78	20231228	194500	464536990	9210	9210	9210	9210	0
79	20231228	194400	464536990	9210	9210	9210	9210	0
80	20231228	194300	464536990	9210	9210	9210	9210	0
81	20231228	194200	464536990	9210	9210	9210	9210	0
82	20231228	194100	464536990	9210	9210	9210	9210	0
83	20231228	194000	464536990	9210	9210	9210	9210	0
84	20231228	193900	464536990	9210	9210	9210	9210	0
85	20231228	193800	464536990	9210	9210	9210	9210	0
86	20231228	193700	464536990	9210	9210	9210	9210	0
87	20231228	193600	464536990	9210	9210	9210	9210	0
88	20231228	193500	464536990	9210	9210	9210	9210	0
89	20231228	193400	464536990	9210	9210	9210	9210	0
90	20231228	193300	464536990	9210	9210	9210	9210	0
91	20231228	193200	464536990	9210	9210	9210	9210	0
92	20231228	193100	464536990	9210	9210	9210	9210	935
93	20231228	193000	464536990	9210	9210	9210	9210	0
94	20231228	192900	464536990	9210	9210	9210	9210	0
95	20231228	192800	464536990	9210	9210	9210	9210	0
96	20231228	192700	464536990	9210	9210	9210	9210	0
97	20231228	192600	464536990	9210	9210	9210	9210	0
98	20231228	192500	464536990	9210	9210	9210	9210	0
99	20231228	192400	464536990	9210	9210	9210	9210	0
100	20231228	192300	464536990	9210	9210	9210	9210	0
101	20231228	192200	464536990	9210	9210	9210	9210	0
102	20231228	192100	464536990	9210	9210	9210	9210	0
103	20231228	192000	464536990	9210	9210	9210	9210	0
104	20231228	191900	464536990	9210	9210	9210	9210	0
105	20231228	191800	464536990	9210	9210	9210	9210	0
106	20231228	191700	464536990	9210	9210	9210	9210	0
107	20231228	191600	464536990	9210	9210	9210	9210	0
108	20231228	191500	464536990	9210	9210	9210	9210	0
109	20231228	191400	464536990	9210	9210	9210	9210	0
110	20231228	191300	464536990	9210	9210	9210	9210	0
111	20231228	191200	464536990	9210	9210	9210	9210	0
112	20231228	191100	464536990	9210	9210	9210	9210	0
113	20231228	191000	464536990	9210	9210	9210	9210	0
114	20231228	190900	464536990	9210	9210	9210	9210	0
115	20231228	190800	464536990	9210	9210	9210	9210	0
116	20231228	190700	464536990	9210	9210	9210	9210	0
117	20231228	190600	464536990	9210	9210	9210	9210	0
118	20231228	190500	464536990	9210	9210	9210	9210	0
119	20231228	190400	464536990	9210	9210	9210	9210	0
120	20231228	190300	464536990	9210	9210	9210	9210	0
121	20231228	190200	464536990	9210	9210	9210	9210	0
122	20231228	190100	464536990	9210	9210	9210	9210	935
123	20231228	190000	464536990	9210	9210	9210	9210	0
124	20231228	185900	464536990	9210	9210	9210	9210	0
125	20231228	185800	464536990	9210	9210	9210	9210	0
126	20231228	185700	464536990	9210	9210	9210	9210	0
127	20231228	185600	464536990	9210	9210	9210	9210	0
128	20231228	185500	464536990	9210	9210	9210	9210	0
129	20231228	185400	464536990	9210	9210	9210	9210	0
130	20231228	185300	464536990	9210	9210	9210	9210	0
131	20231228	185200	464536990	9210	9210	9210	9210	0
132	20231228	185100	464536990	9210	9210	9210	9210	0
133	20231228	185000	464536990	9210	9210	9210	9210	0
134	20231228	184900	464536990	9210	9210	9210	9210	0
135	20231228	184800	464536990	9210	9210	9210	9210	0
136	20231228	184700	464536990	9210	9210	9210	9210	0
137	20231228	184600	464536990	9210	9210	9210	9210	0
138	20231228	184500	464536990	9210	9210	9210	9210	0
139	20231228	184400	464536990	9210	9210	9210	9210	0
140	20231228	184300	464536990	9210	9210	9210	9210	0
141	20231228	184200	464536990	9210	9210	9210	9210	0
142	20231228	184100	464536990	9210	9210	9210	9210	0
143	20231228	184000	464536990	9210	9210	9210	9210	0
144	20231228	183900	464536990	9210	9210	9210	9210	0
145	20231228	183800	464536990	9210	9210	9210	9210	0
146	20231228	183700	464536990	9210	9210	9210	9210	0
147	20231228	183600	464536990	9210	9210	9210	9210	0
148	20231228	183500	464536990	9210	9210	9210	9210	0
149	20231228	183400	464536990	9210	9210	9210	9210	0
150	20231228	183300	464536990	9210	9210	9210	9210	0
151	20231228	183200	464536990	9210	9210	9210	9210	0
152	20231228	183100	464536990	9210	9210	9210	9210	935
153	20231228	183000	464536990	9210	9210	9210	9210	0
154	20231228	182900	464536990	9210	9210	9210	9210	0
155	20231228	182800	464536990	9210	9210	9210	9210	0
156	20231228	182700	464536990	9210	9210	9210	9210	0
157	20231228	182600	464536990	9210	9210	9210	9210	0
158	20231228	182500	464536990	9210	9210	9210	9210	0
159	20231228	182400	464536990	9210	9210	9210	9210	0
160	20231228	182300	464536990	9210	9210	9210	9210	0
161	20231228	182200	464536990	9210	9210	9210	9210	0
162	20231228	182100	464536990	9210	9210	9210	9210	0
163	20231228	182000	464536990	9210	9210	9210	9210	0
164	20231228	181900	464536990	9210	9210	9210	9210	0
165	20231228	181800	464536990	9210	9210	9210	9210	0
166	20231228	181700	464536990	9210	9210	9210	9210	0
167	20231228	181600	464536990	9210	9210	9210	9210	0
168	20231228	181500	464536990	9210	9210	9210	9210	0
169	20231228	181400	464536990	9210	9210	9210	9210	0
170	20231228	181300	464536990	9210	9210	9210	9210	0
171	20231228	181200	464536990	9210	9210	9210	9210	0
172	20231228	181100	464536990	9210	9210	9210	9210	0
173	20231228	181000	464536990	9210	9210	9210	9210	0
174	20231228	180900	464536990	9210	9210	9210	9210	0
175	20231228	180800	464536990	9210	9210	9210	9210	0
176	20231228	180700	464536990	9210	9210	9210	9210	0
177	20231228	180600	464536990	9210	9210	9210	9210	0
178	20231228	180500	464536990	9210	9210	9210	9210	0
179	20231228	180400	464536990	9210	9210	9210	9210	0
180	20231228	180300	464536990	9210	9210	9210	9210	0
181	20231228	180200	464536990	9210	9210	9210	9210	0
182	20231228	180100	464536990	9210	9210	9210	9210	935
183	20231228	180000	464536990	9210	9210	9210	9210	0
184	20231228	175900	464536990	9210	9210	9210	9210	0
185	20231228	175800	464536990	9210	9210	9210	9210	0
186	20231228	175700	464536990	9210	9210	9210	9210	0
187	20231228	175600	464536990	9210	9210	9210	9210	0
188	20231228	175500	464536990	9210	9210	9210	9210	0
189	20231228	175400	464536990	9210	9210	9210	9210	0
190	20231228	175300	464536990	9210	9210	9210	9210	0
191	20231228	175200	464536990	9210	9210	9210	9210	0
192	20231228	175100	464536990	9210	9210	9210	9210	0
193	20231228	175000	464536990	9210	9210	9210	9210	0
194	20231228	174900	464536990	9210	9210	9210	9210	0
195	20231228	174800	464536990	9210	9210	9210	9210	0
196	20231228	174700	464536990	9210	9210	9210	9210	0
197	20231228	174600	464536990	9210	9210	9210	9210	0
198	20231228	174500	464536990	9210	9210	9210	9210	0
199	20231228	174400	464536990	9210	9210	9210	9210	0
200	20231228	174300	464536990	9210	9210	9210	9210	0
201	20231228	174200	464536990	9210	9210	9210	9210	0
202	20231228	174100	464536990	9210	9210	9210	9210	0
203	20231228	174000	464536990	9210	9210	9210	9210	0
204	20231228	173900	464536990	9210	9210	9210	9210	0
205	20231228	173800	464536990	9210	9210	9210	9210	0
206	20231228	173700	464536990	9210	9210	9210	9210	0
207	20231228	173600	464536990	9210	9210	9210	9210	0
208	20231228	173500	464536990	9210	9210	9210	9210	0
209	20231228	173400	464536990	9210	9210	9210	9210	0
210	20231228	173300	464536990	9210	9210	9210	9210	0
211	20231228	173200	464536990	9210	9210	9210	9210	0
212	20231228	173100	464536990	9210	9210	9210	9210	935
213	20231228	173000	464536990	9210	9210	9210	9210	0
214	20231228	172900	464536990	9210	9210	9210	9210	0
215	20231228	172800	464536990	9210	9210	9210	9210	0
216	20231228	172700	464536990	9210	9210	9210	9210	0
217	20231228	172600	464536990	9210	9210	9210	9210	0
218	20231228	172500	464536990	9210	9210	9210	9210	0
219	20231228	172400	464536990	9210	9210	9210	9210	0
220	20231228	172300	464536990	9210	9210	9210	9210	0
221	20231228	172200	464536990	9210	9210	9210	9210	0
222	20231228	172100	464536990	9210	9210	9210	9210	0
223	20231228	172000	464536990	9210	9210	9210	9210	0
224	20231228	171900	464536990	9210	9210	9210	9210	0
225	20231228	171800	464536990	9210	9210	9210	9210	0
226	20231228	171700	464536990	9210	9210	9210	9210	0
227	20231228	171600	464536990	9210	9210	9210	9210	0
228	20231228	171500	464536990	9210	9210	9210	9210	0
229	20231228	171400	464536990	9210	9210	9210	9210	0
230	20231228	171300	464536990	9210	9210	9210	9210	0
231	20231228	171200	464536990	9210	9210	9210	9210	0
232	20231228	171100	464536990	9210	9210	9210	9210	0
233	20231228	171000	464536990	9210	9210	9210	9210	0
234	20231228	170900	464536990	9210	9210	9210	9210	0
235	20231228	170800	464536990	9210	9210	9210	9210	0
236	20231228	170700	464536990	9210	9210	9210	9210	0
237	20231228	170600	464536990	9210	9210	9210	9210	0
238	20231228	170500	464536990	9210	9210	9210	9210	0
239	20231228	170400	464536990	9210	9210	9210	9210	0
240	20231228	170300	464536990	9210	9210	9210	9210	0
241	20231228	170200	464536990	9210	9210	9210	9210	0
242	20231228	170100	464536990	9210	9210	9210	9210	935
243	20231228	170000	464536990	9210	9210	9210	9210	0
244	20231228	165900	464536990	9210	9210	9210	9210	0
245	20231228	165800	464536990	9210	9210	9210	9210	0
246	20231228	165700	464536990	9210	9210	9210	9210	0
247	20231228	165600	464536990	9210	9210	9210	9210	0
248	20231228	165500	464536990	9210	9210	9210	9210	0
249	20231228	165400	464536990	9210	9210	9210	9210	0
250	20231228	165300	464536990	9210	9210	9210	9210	0
251	20231228	165200	464536990	9210	9210	9210	9210	0
252	20231228	165100	464536990	9210	9210	9210	9210	0
253	20231228	165000	464536990	9210	9210	9210	9210	0
254	20231228	164900	464536990	9210	9210	9210	9210	0
255	20231228	164800	464536990	9210	9210	9210	9210	0
256	20231228	164700	464536990	9210	9210	9210	9210	0
257	20231228	164600	464536990	9210	9210	9210	9210	0
258	20231228	164500	464536990	9210	9210	9210	9210	0
259	20231228	164400	464536990	9210	9210	9210	9210	0
260	20231228	164300	464536990	9210	9210	9210	9210	0
261	20231228	164200	464536990	9210	9210	9210	9210	0
262	20231228	164100	464536990	9210	9210	9210	9210	0
263	20231228	164000	464536990	9210	9210	9210	9210	0
264	20231228	163900	464536990	9210	9210	9210	9210	0
265	20231228	163800	464536990	9210	9210	9210	9210	0
266	20231228	163700	464536990	9210	9210	9210	9210	0
267	20231228	163600	464536990	9210	9210	9210	9210	0
268	20231228	163500	464536990	9210	9210	9210	9210	0
269	20231228	163400	464536990	9210	9210	9210	9210	0
270	20231228	163300	464536990	9210	9210	9210	9210	0
271	20231228	163200	464536990	9210	9210	9210	9210	0
272	20231228	163100	464536990	9210	9210	9210	9210	935
273	20231228	163000	464536990	9210	9210	9210	9210	0
274	20231228	162900	464536990	9210	9210	9210	9210	0
275	20231228	162800	464536990	9210	9210	9210	9210	0
276	20231228	162700	464536990	9210	9210	9210	9210	0
277	20231228	162600	464536990	9210	9210	9210	9210	0
278	20231228	162500	464536990	9210	9210	9210	9210	0
279	20231228	162400	464536990	9210	9210	9210	9210	0
280	20231228	162300	464536990	9210	9210	9210	9210	0
281	20231228	162200	464536990	9210	9210	9210	9210	0
282	20231228	162100	464536990	9210	9210	9210	9210	0
283	20231228	162000	464536990	9210	9210	9210	9210	0
284	20231228	161900	464536990	9210	9210	9210	9210	0
285	20231228	161800	464536990	9210	9210	9210	9210	0
286	20231228	161700	464536990	9210	9210	9210	9210	0
287	20231228	161600	464536990	9210	9210	9210	9210	0
288	20231228	161500	464536990	9210	9210	9210	9210	0
289	20231228	161400	464536990	9210	9210	9210	9210	0
290	20231228	161300	464536990	9210	9210	9210	9210	0
291	20231228	161200	464536990	9210	9210	9210	9210	0
292	20231228	161100	464536990	9210	9210	9210	9210	0
293	20231228	161000	464536990	9210	9210	9210	9210	0
294	20231228	160900	464536990	9210	9210	9210	9210	0
295	20231228	160800	464536990	9210	9210	9210	9210	0
296	20231228	160700	464536990	9210	9210	9210	9210	0
297	20231228	160600	464536990	9210	9210	9210	9210	0
298	20231228	160500	464536990	9210	9210	9210	9210	0
299	20231228	160400	464536990	9210	9210	9210	9210	0
300	20231228	160300	464536990	9210	9210	9210	9210	0
301	20231228	160200	464536990	9210	9210	9210	9210	0
302	20231228	160100	464536990	9210	9210	9210	9210	935
303	20231228	160000	464536990	9210	9210	9210	9210	0
304	20231228	155900	464536990	9210	9210	9210	9210	0
305	20231228	155800	464536990	9210	9210	9210	9210	0
306	20231228	155700	464536990	9210	9210	9210	9210	0
307	20231228	155600	464536990	9210	9210	9210	9210	0
308	20231228	155500	464536990	9210	9210	9210	9210	0
309	20231228	155400	464536990	9210	9210	9210	9210	0
310	20231228	155300	464536990	9210	9210	9210	9210	0
311	20231228	155200	464536990	9210	9210	9210	9210	0
312	20231228	155100	464536990	9210	9210	9210	9210	0
313	20231228	155000	464536990	9210	9210	9210	9210	0
314	20231228	154900	464536990	9210	9210	9210	9210	0
315	20231228	154800	464536990	9210	9210	9210	9210	0
316	20231228	154700	464536990	9210	9210	9210	9210	0
317	20231228	154600	464536990	9210	9210	9210	9210	0
318	20231228	154500	464536990	9210	9210	9210	9210	0
319	20231228	154400	464536990	9210	9210	9210	9210	0
320	20231228	154300	464536990	9210	9210	9210	9210	0
321	20231228	154200	464536990	9210	9210	9210	9210	0
322	20231228	154100	464536990	9210	9210	9210	9210	0
323	20231228	154000	464536990	9210	9210	9210	9210	0
324	20231228	153900	464536990	9210	9210	9210	9210	0
325	20231228	153800	464536990	9210	9210	9210	9210	0
326	20231228	153700	464536990	9210	9210	9210	9210	0
327	20231228	153600	464536990	9210	9210	9210	9210	0
328	20231228	153500	464536990	9210	9210	9210	9210	0
329	20231228	153400	464536990	9210	9210	9210	9210	0
330	20231228	153300	464536990	9210	9210	9210	9210	0
331	20231228	153200	464536990	9210	9210	9210	9210	0
332	20231228	153100	464536990	9210	9210	9210	9210	935
333	20231228	153000	464536990	9210	9210	9210	9210	935
334	20231228	152900	455925640	9220	9220	9220	9220	0
335	20231228	152800	455925640	9220	9220	9220	9220	0
336	20231228	152700	455925640	9220	9220	9220	9220	0
337	20231228	152600	455925640	9220	9220	9220	9220	0
338	20231228	152500	455925640	9220	9220	9220	9220	0
339	20231228	152400	455925640	9220	9220	9220	9220	0
340	20231228	152300	455925640	9220	9220	9220	9220	0
341	20231228	152200	455925640	9220	9220	9220	9220	0
342	20231228	152100	455925640	9220	9220	9220	9220	0
343	20231228	152000	455925640	9220	9220	9220	9220	0
344	20231228	151900	455925640	9220	9210	9220	9210	452
345	20231228	151800	451760250	9210	9220	9220	9210	9
346	20231228	151700	451677320	9210	9220	9220	9200	337
347	20231228	151600	448576760	9220	9220	9220	9210	21
348	20231228	151500	448383220	9220	9210	9220	9200	53
349	20231228	151400	447895400	9210	9210	9210	9200	454
350	20231228	151300	443716610	9210	9200	9210	9200	2839
351	20231228	151200	417594800	9200	9200	9200	9190	229
352	20231228	151100	415488600	9200	9200	9200	9190	556
353	20231228	151000	410378750	9200	9190	9200	9190	217
354	20231228	150900	408383390	9150	9190	9190	9150	1541
355	20231228	150800	394274770	9190	9170	9190	9170	538
356	20231228	150700	389334300	9180	9180	9180	9180	150
357	20231228	150600	387957300	9180	9180	9180	9180	112
358	20231228	150500	386929140	9180	9180	9180	9180	0
359	20231228	150400	386929140	9180	9180	9180	9180	4
360	20231228	150300	386892420	9180	9150	9180	9150	469
361	20231228	150200	382587150	9150	9150	9150	9150	20
362	20231228	150100	382404150	9140	9140	9140	9140	0
363	20231228	150000	382404150	9140	9150	9180	9140	506
364	20231228	145900	377779080	9150	9170	9170	9150	500
365	20231228	145800	373196980	9160	9160	9160	9160	1
366	20231228	145700	373187820	9160	9160	9160	9160	111
367	20231228	145600	372171060	9150	9170	9170	9140	3071
368	20231228	145500	344084440	9200	9200	9200	9200	21
369	20231228	145400	343891240	9200	9200	9200	9200	327
370	20231228	145300	340882840	9200	9200	9200	9150	6190
371	20231228	145200	284142240	9200	9200	9200	9200	121
372	20231228	145100	283029040	9200	9190	9200	9190	3
373	20231228	145000	283001450	9190	9190	9190	9190	0
374	20231228	144900	283001450	9190	9190	9190	9190	1
375	20231228	144800	282992260	9200	9200	9200	9200	0
376	20231228	144700	282992260	9200	9200	9200	9200	0
377	20231228	144600	282992260	9200	9200	9200	9200	1
378	20231228	144500	282983060	9200	9200	9200	9200	2
379	20231228	144400	282964660	9200	9200	9200	9200	0
380	20231228	144300	282964660	9200	9200	9200	9200	0
381	20231228	144200	282964660	9200	9180	9200	9180	51
382	20231228	144100	282495480	9200	9200	9200	9200	96
383	20231228	144000	281612280	9200	9200	9200	9180	37
384	20231228	143900	281271980	9180	9200	9200	9180	200
385	20231228	143800	279435780	9200	9200	9200	9200	0
386	20231228	143700	279435780	9200	9200	9200	9200	0
387	20231228	143600	279435780	9200	9200	9200	9200	1
388	20231228	143500	279426580	9200	9200	9200	9180	223
389	20231228	143400	277378780	9200	9200	9200	9200	100
390	20231228	143300	276458780	9200	9200	9200	9200	0
391	20231228	143200	276458780	9200	9200	9200	9200	1
392	20231228	143100	276449580	9160	9190	9200	9160	349
393	20231228	143000	273250990	9190	9170	9190	9170	96
394	20231228	142900	272370270	9160	9170	9170	9160	391
395	20231228	142800	268788390	9170	9170	9170	9170	93
396	20231228	142700	267935580	9170	9170	9170	9170	0
397	20231228	142600	267935580	9170	9170	9170	9170	526
398	20231228	142500	263112160	9170	9160	9170	9160	557
399	20231228	142400	258004480	9160	9160	9160	9160	0
400	20231228	142300	258004480	9160	9170	9170	9160	120
401	20231228	142200	256904780	9170	9170	9170	9160	449
402	20231228	142100	252789790	9180	9170	9180	9170	2
403	20231228	142000	252771440	9170	9170	9170	9170	51
404	20231228	141900	252303770	9170	9170	9170	9170	294
405	20231228	141800	249607790	9180	9180	9180	9170	301
406	20231228	141700	246846260	9190	9190	9190	9190	0
407	20231228	141600	246846260	9190	9190	9190	9190	3
408	20231228	141500	246818690	9190	9190	9190	9190	50
409	20231228	141400	246359190	9190	9190	9190	9190	0
410	20231228	141300	246359190	9190	9190	9190	9180	203
411	20231228	141200	244495620	9190	9190	9190	9190	1
412	20231228	141100	244486430	9180	9180	9180	9180	0
413	20231228	141000	244486430	9180	9180	9180	9180	0
414	20231228	140900	244486430	9180	9180	9180	9180	0
415	20231228	140800	244486430	9180	9180	9180	9180	2
416	20231228	140700	244468070	9180	9180	9180	9180	689
417	20231228	140600	238143050	9180	9180	9180	9180	0
418	20231228	140500	238143050	9180	9180	9180	9180	5
419	20231228	140400	238097150	9180	9180	9180	9180	0
420	20231228	140300	238097150	9180	9180	9180	9180	55
421	20231228	140200	237592250	9180	9180	9180	9180	0
422	20231228	140100	237592250	9180	9180	9180	9180	0
423	20231228	140000	237592250	9180	9180	9180	9180	25
424	20231228	135900	237362750	9170	9170	9170	9170	1
425	20231228	135800	237353580	9170	9170	9170	9170	0
426	20231228	135700	237353580	9170	9170	9170	9170	2
427	20231228	135600	237335240	9180	9180	9180	9180	1
428	20231228	135500	237326060	9180	9170	9180	9170	54
429	20231228	135400	236830860	9170	9170	9170	9170	1
430	20231228	135300	236821690	9170	9180	9180	9170	20
431	20231228	135200	236638280	9180	9180	9180	9180	2
432	20231228	135100	236619920	9180	9180	9180	9180	25
433	20231228	135000	236390420	9180	9180	9180	9180	5
434	20231228	134900	236344520	9180	9180	9180	9180	5
435	20231228	134800	236298620	9170	9180	9180	9170	355
436	20231228	134700	233040720	9180	9180	9180	9180	0
437	20231228	134600	233040720	9180	9180	9180	9180	0
438	20231228	134500	233040720	9180	9180	9180	9180	0
439	20231228	134400	233040720	9180	9180	9180	9180	0
440	20231228	134300	233040720	9180	9180	9180	9180	44
441	20231228	134200	232636800	9160	9160	9160	9160	0
442	20231228	134100	232636800	9160	9160	9160	9160	983
443	20231228	134000	223632520	9160	9160	9160	9160	1218
444	20231228	133900	212475640	9160	9170	9170	9160	18
445	20231228	133800	212310610	9170	9170	9170	9170	186
446	20231228	133700	210604990	9170	9180	9180	9170	437
447	20231228	133600	206597650	9180	9180	9180	9180	2
448	20231228	133500	206579290	9180	9180	9180	9180	800
449	20231228	133400	199235290	9180	9190	9190	9180	529
450	20231228	133300	194374780	9190	9190	9190	9190	10
451	20231228	133200	194282880	9190	9200	9200	9190	7
452	20231228	133100	194218520	9200	9200	9200	9200	50
453	20231228	133000	193758520	9190	9190	9190	9190	2
454	20231228	132900	193740140	9200	9200	9200	9200	0
455	20231228	132800	193740140	9200	9200	9200	9200	0
456	20231228	132700	193740140	9200	9200	9200	9200	1
457	20231228	132600	193730940	9200	9200	9200	9200	10
458	20231228	132500	193638940	9190	9200	9200	9190	6
459	20231228	132400	193583790	9200	9200	9200	9200	10
460	20231228	132300	193491790	9190	9190	9190	9190	3
461	20231228	132200	193464220	9200	9200	9200	9200	0
462	20231228	132100	193464220	9200	9200	9200	9200	0
463	20231228	132000	193464220	9200	9200	9200	9200	0
464	20231228	131900	193464220	9200	9200	9200	9200	0
465	20231228	131800	193464220	9200	9200	9200	9200	0
466	20231228	131700	193464220	9200	9200	9200	9200	0
467	20231228	131600	193464220	9200	9190	9200	9190	6
468	20231228	131500	193409030	9200	9200	9200	9200	0
469	20231228	131400	193409030	9200	9200	9200	9200	0
470	20231228	131300	193409030	9200	9200	9200	9200	0
471	20231228	131200	193409030	9200	9200	9200	9200	0
472	20231228	131100	193409030	9200	9200	9200	9200	17
473	20231228	131000	193252630	9200	9200	9200	9200	0
474	20231228	130900	193252630	9200	9200	9200	9200	0
475	20231228	130800	193252630	9200	9200	9200	9200	2
476	20231228	130700	193234230	9180	9180	9180	9180	245
477	20231228	130600	190985130	9180	9180	9180	9180	560
478	20231228	130500	185844330	9190	9200	9200	9190	8
479	20231228	130400	185770750	9200	9200	9200	9200	1
480	20231228	130300	185761550	9200	9200	9200	9200	1
481	20231228	130200	185752350	9180	9180	9180	9180	0
482	20231228	130100	185752350	9180	9180	9180	9180	10
483	20231228	130000	185660550	9180	9180	9180	9180	150
484	20231228	125900	184283550	9180	9180	9180	9180	3001
485	20231228	125800	156734370	9180	9190	9190	9180	572
486	20231228	125700	151481520	9200	9190	9200	9190	19
487	20231228	125600	151306870	9190	9190	9190	9190	2
488	20231228	125500	151288490	9200	9200	9200	9200	0
489	20231228	125400	151288490	9200	9200	9200	9200	100
490	20231228	125300	150368490	9200	9200	9200	9200	3
491	20231228	125200	150340890	9180	9180	9180	9180	0
492	20231228	125100	150340890	9180	9190	9190	9180	1416
493	20231228	125000	137333540	9200	9200	9200	9200	2
494	20231228	124900	137315140	9190	9190	9190	9190	30
495	20231228	124800	137039440	9190	9200	9200	9190	281
496	20231228	124700	134456940	9200	9200	9200	9200	0
497	20231228	124600	134456940	9200	9200	9200	9200	0
498	20231228	124500	134456940	9200	9200	9200	9200	408
499	20231228	124400	130703340	9200	9200	9200	9200	3
500	20231228	124300	130675740	9210	9210	9210	9210	50
501	20231228	124200	130215240	9210	9210	9210	9210	1
502	20231228	124100	130206030	9200	9210	9210	9200	528
503	20231228	124000	125346590	9210	9210	9210	9210	0
504	20231228	123900	125346590	9210	9210	9210	9210	75
505	20231228	123800	124655840	9210	9210	9210	9210	200
506	20231228	123700	122813840	9220	9220	9220	9220	0
507	20231228	123600	122813840	9220	9220	9220	9220	30
508	20231228	123500	122537240	9220	9220	9220	9220	0
509	20231228	123400	122537240	9220	9220	9220	9220	0
510	20231228	123300	122537240	9220	9220	9220	9220	1
511	20231228	123200	122528020	9210	9220	9220	9210	133
512	20231228	123100	121302650	9220	9220	9220	9220	0
513	20231228	123000	121302650	9220	9220	9220	9220	0
514	20231228	122900	121302650	9220	9220	9220	9220	0
515	20231228	122800	121302650	9220	9220	9220	9220	0
516	20231228	122700	121302650	9220	9220	9220	9220	0
517	20231228	122600	121302650	9220	9220	9220	9220	0
518	20231228	122500	121302650	9220	9220	9220	9220	200
519	20231228	122400	119458650	9220	9220	9220	9220	5
520	20231228	122300	119412550	9220	9220	9220	9220	0
521	20231228	122200	119412550	9220	9220	9220	9220	1
522	20231228	122100	119403330	9210	9210	9210	9210	4
523	20231228	122000	119366490	9210	9210	9210	9210	0
524	20231228	121900	119366490	9210	9210	9210	9210	66
525	20231228	121800	118758630	9210	9210	9210	9210	0
526	20231228	121700	118758630	9210	9210	9210	9210	0
527	20231228	121600	118758630	9210	9210	9210	9210	0
528	20231228	121500	118758630	9210	9210	9210	9210	251
529	20231228	121400	116446920	9210	9210	9210	9210	0
530	20231228	121300	116446920	9210	9210	9210	9210	0
531	20231228	121200	116446920	9210	9230	9230	9210	24
532	20231228	121100	116225480	9230	9230	9230	9230	0
533	20231228	121000	116225480	9230	9230	9230	9230	0
534	20231228	120900	116225480	9230	9230	9230	9230	0
535	20231228	120800	116225480	9230	9230	9230	9230	0
536	20231228	120700	116225480	9230	9230	9230	9230	0
537	20231228	120600	116225480	9230	9230	9230	9230	173
538	20231228	120500	114628690	9230	9230	9230	9230	0
539	20231228	120400	114628690	9230	9230	9230	9230	0
540	20231228	120300	114628690	9230	9230	9230	9230	2
541	20231228	120200	114610230	9230	9230	9230	9230	0
542	20231228	120100	114610230	9230	9230	9230	9230	0
543	20231228	120000	114610230	9230	9230	9230	9230	0
544	20231228	115900	114610230	9230	9230	9230	9230	0
545	20231228	115800	114610230	9230	9230	9230	9230	0
546	20231228	115700	114610230	9230	9230	9230	9230	0
547	20231228	115600	114610230	9230	9230	9230	9230	0
548	20231228	115500	114610230	9230	9230	9230	9230	0
549	20231228	115400	114610230	9230	9230	9230	9230	0
550	20231228	115300	114610230	9230	9230	9230	9230	0
551	20231228	115200	114610230	9230	9230	9230	9230	0
552	20231228	115100	114610230	9230	9230	9230	9230	0
553	20231228	115000	114610230	9230	9230	9230	9230	50
554	20231228	114900	114148730	9230	9230	9230	9230	0
555	20231228	114800	114148730	9230	9230	9230	9230	0
556	20231228	114700	114148730	9230	9230	9230	9230	0
557	20231228	114600	114148730	9230	9220	9230	9220	179
558	20231228	114500	112498330	9230	9230	9230	9230	0
559	20231228	114400	112498330	9230	9230	9230	9230	10
560	20231228	114300	112406030	9230	9230	9230	9230	30
561	20231228	114200	112129130	9220	9220	9220	9220	0
562	20231228	114100	112129130	9220	9220	9220	9220	0
563	20231228	114000	112129130	9220	9220	9220	9220	0
564	20231228	113900	112129130	9220	9220	9220	9220	0
565	20231228	113800	112129130	9220	9220	9220	9220	0
566	20231228	113700	112129130	9220	9220	9220	9220	150
567	20231228	113600	110746130	9220	9220	9220	9220	0
568	20231228	113500	110746130	9220	9220	9220	9220	100
569	20231228	113400	109824130	9220	9220	9220	9220	150
570	20231228	113300	108441130	9220	9220	9230	9220	230
571	20231228	113200	106318530	9220	9220	9220	9220	200
572	20231228	113100	104474530	9210	9210	9210	9210	0
573	20231228	113000	104474530	9210	9210	9210	9210	5
574	20231228	112900	104428480	9200	9200	9200	9200	0
575	20231228	112800	104428480	9200	9200	9200	9200	0
576	20231228	112700	104428480	9200	9200	9200	9200	100
577	20231228	112600	103508480	9200	9200	9200	9200	100
578	20231228	112500	102588480	9200	9200	9200	9200	0
579	20231228	112400	102588480	9200	9210	9210	9200	490
580	20231228	112300	98080280	9210	9210	9210	9210	177
581	20231228	112200	96450110	9210	9220	9220	9210	237
582	20231228	112100	94267070	9220	9220	9220	9220	0
583	20231228	112000	94267070	9220	9220	9220	9220	1
584	20231228	111900	94257850	9210	9210	9210	9210	320
585	20231228	111800	91310650	9210	9210	9210	9210	0
586	20231228	111700	91310650	9210	9210	9210	9210	0
587	20231228	111600	91310650	9210	9210	9210	9210	66
588	20231228	111500	90702790	9230	9230	9230	9230	0
589	20231228	111400	90702790	9230	9230	9230	9230	0
590	20231228	111300	90702790	9230	9230	9230	9230	109
591	20231228	111200	89696720	9230	9230	9230	9230	10
592	20231228	111100	89604420	9210	9210	9210	9210	0
593	20231228	111000	89604420	9210	9210	9210	9210	1
594	20231228	110900	89595210	9210	9210	9210	9210	0
595	20231228	110800	89595210	9210	9210	9210	9210	0
596	20231228	110700	89595210	9210	9220	9220	9210	315
597	20231228	110600	86691070	9230	9230	9230	9230	0
598	20231228	110500	86691070	9230	9230	9230	9230	100
599	20231228	110400	85768070	9220	9220	9220	9220	0
600	20231228	110300	85768070	9220	9230	9230	9220	22
601	20231228	110200	85565020	9220	9220	9220	9220	0
602	20231228	110100	85565020	9220	9220	9220	9220	111
603	20231228	110000	84541600	9230	9230	9230	9230	0
604	20231228	105900	84541600	9230	9230	9230	9230	10
605	20231228	105800	84449300	9230	9230	9230	9230	0
606	20231228	105700	84449300	9230	9230	9230	9230	0
607	20231228	105600	84449300	9230	9230	9230	9230	60
608	20231228	105500	83895500	9210	9210	9210	9210	0
609	20231228	105400	83895500	9210	9220	9220	9210	284
610	20231228	105300	81278000	9220	9220	9220	9220	102
611	20231228	105200	80337560	9230	9230	9230	9230	0
612	20231228	105100	80337560	9230	9230	9230	9230	7
613	20231228	105000	80272950	9230	9230	9230	9220	39
614	20231228	104900	79912990	9220	9220	9220	9220	190
615	20231228	104800	78161190	9220	9220	9220	9220	10
616	20231228	104700	78068990	9230	9230	9230	9230	0
617	20231228	104600	78068990	9230	9220	9230	9220	100
618	20231228	104500	77146840	9200	9200	9200	9200	98
619	20231228	104400	76245240	9200	9210	9210	9200	300
620	20231228	104300	73482530	9210	9210	9210	9210	0
621	20231228	104200	73482530	9210	9210	9210	9210	160
622	20231228	104100	72008930	9210	9210	9210	9210	52
623	20231228	104000	71530010	9210	9210	9210	9210	26
624	20231228	103900	71290550	9210	9210	9210	9210	50
625	20231228	103800	70830050	9210	9210	9210	9210	125
626	20231228	103700	69678800	9210	9210	9210	9210	30
627	20231228	103600	69402500	9200	9200	9200	9200	22
628	20231228	103500	69200100	9210	9210	9210	9210	5
629	20231228	103400	69154050	9210	9210	9210	9210	0
630	20231228	103300	69154050	9210	9210	9210	9210	74
631	20231228	103200	68472510	9220	9220	9220	9220	10
632	20231228	103100	68380310	9220	9220	9220	9220	0
633	20231228	103000	68380310	9220	9220	9220	9220	92
634	20231228	102900	67532070	9220	9220	9220	9220	73
635	20231228	102800	66859010	9220	9210	9220	9210	11
636	20231228	102700	66757600	9220	9220	9220	9220	0
637	20231228	102600	66757600	9220	9220	9220	9220	0
638	20231228	102500	66757600	9220	9220	9220	9220	50
639	20231228	102400	66296600	9200	9200	9200	9200	0
640	20231228	102300	66296600	9200	9200	9200	9200	0
641	20231228	102200	66296600	9200	9200	9200	9200	25
642	20231228	102100	66066600	9200	9200	9200	9200	30
643	20231228	102000	65790600	9220	9220	9220	9220	0
644	20231228	101900	65790600	9220	9210	9220	9210	65
645	20231228	101800	65191930	9210	9210	9210	9210	17
646	20231228	101700	65035360	9210	9210	9210	9210	200
647	20231228	101600	63193360	9200	9200	9200	9200	20
648	20231228	101500	63009360	9210	9210	9210	9210	0
649	20231228	101400	63009360	9210	9210	9210	9210	61
650	20231228	101300	62447550	9180	9180	9180	9180	0
651	20231228	101200	62447550	9180	9180	9180	9180	0
652	20231228	101100	62447550	9180	9180	9180	9180	0
653	20231228	101000	62447550	9180	9180	9180	9180	0
654	20231228	100900	62447550	9180	9180	9180	9180	0
655	20231228	100800	62447550	9180	9200	9200	9180	505
656	20231228	100700	57807350	9210	9210	9210	9210	25
657	20231228	100600	57577100	9210	9210	9210	9210	2
658	20231228	100500	57558680	9210	9220	9220	9210	525
659	20231228	100400	52723010	9220	9220	9220	9220	84
660	20231228	100300	51948530	9210	9210	9210	9210	0
661	20231228	100200	51948530	9210	9210	9210	9210	293
662	20231228	100100	49250000	9220	9220	9220	9220	13
663	20231228	100000	49130140	9220	9210	9220	9210	51
664	20231228	095900	48660420	9220	9220	9220	9220	0
665	20231228	095800	48660420	9220	9220	9220	9220	0
666	20231228	095700	48660420	9220	9220	9220	9220	1
667	20231228	095600	48651200	9220	9220	9220	9220	1
668	20231228	095500	48641980	9220	9220	9220	9220	144
669	20231228	095400	47314300	9230	9230	9230	9230	10
670	20231228	095300	47222000	9230	9230	9230	9230	100
671	20231228	095200	46299000	9230	9230	9230	9230	185
672	20231228	095100	44591450	9230	9230	9230	9230	0
673	20231228	095000	44591450	9230	9230	9230	9230	3
674	20231228	094900	44563760	9230	9230	9240	9230	411
675	20231228	094800	40768440	9230	9230	9230	9230	1
676	20231228	094700	40759210	9230	9230	9230	9230	92
677	20231228	094600	39910050	9230	9230	9230	9230	21
678	20231228	094500	39716220	9230	9240	9240	9230	757
679	20231228	094400	32724730	9240	9230	9240	9230	39
680	20231228	094300	32364380	9230	9230	9230	9230	180
681	20231228	094200	30702980	9230	9230	9230	9230	200
682	20231228	094100	28856980	9250	9250	9250	9250	1
683	20231228	094000	28847730	9250	9250	9250	9250	0
684	20231228	093900	28847730	9250	9250	9250	9250	0
685	20231228	093800	28847730	9250	9250	9250	9250	37
686	20231228	093700	28505480	9250	9230	9250	9230	6
687	20231228	093600	28450060	9230	9230	9230	9230	156
688	20231228	093500	27010180	9260	9260	9260	9260	0
689	20231228	093400	27010180	9260	9260	9260	9260	0
690	20231228	093300	27010180	9260	9260	9260	9260	0
691	20231228	093200	27010180	9260	9230	9260	9230	221
692	20231228	093100	24964020	9220	9230	9230	9220	4
693	20231228	093000	24927110	9230	9230	9230	9230	35
694	20231228	092900	24604060	9230	9230	9230	9230	102
695	20231228	092800	23662600	9230	9230	9230	9230	20
696	20231228	092700	23478000	9230	9230	9230	9230	13
697	20231228	092600	23358010	9230	9230	9230	9230	5
698	20231228	092500	23311860	9230	9230	9230	9230	18
699	20231228	092400	23145720	9230	9230	9230	9230	95
700	20231228	092300	22268870	9230	9230	9230	9230	11
701	20231228	092200	22167340	9210	9210	9210	9210	0
702	20231228	092100	22167340	9210	9210	9210	9210	2
703	20231228	092000	22148920	9200	9200	9200	9200	0
704	20231228	091900	22148920	9200	9190	9200	9190	206
705	20231228	091800	20254880	9200	9200	9200	9200	5
706	20231228	091700	20208880	9180	9200	9200	9180	51
707	20231228	091600	19740590	9180	9180	9180	9180	0
708	20231228	091500	19740590	9180	9180	9180	9180	0
709	20231228	091400	19740590	9180	9180	9180	9180	126
710	20231228	091300	18583910	9180	9200	9200	9180	148
711	20231228	091200	17224060	9190	9190	9190	9190	10
712	20231228	091100	17132160	9190	9180	9190	9180	21
713	20231228	091000	16939180	9190	9190	9190	9180	274
714	20231228	090900	14423120	9180	9190	9190	9180	119
715	20231228	090800	13330510	9190	9190	9190	9190	1
716	20231228	090700	13321320	9180	9200	9200	9180	284
717	20231228	090600	10712110	9200	9200	9200	9200	0
718	20231228	090500	10712110	9200	9210	9210	9200	101
719	20231228	090400	9782900	9200	9200	9200	9200	0
720	20231228	090300	9782900	9200	9200	9200	9200	62
721	20231228	090200	9212500	9200	9200	9200	9200	138
722	20231228	090100	7942900	9210	9220	9220	9210	578
723	20231228	090000	2615940	9230	9290	9290	9230	282