KissMeData/377450/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	211500	259127110	8680	8680	8680	8680	1536
3	20231226	211400	259127110	8680	8680	8680	8680	0
4	20231226	211300	259127110	8680	8680	8680	8680	0
5	20231226	211200	259127110	8680	8680	8680	8680	0
6	20231226	211100	259127110	8680	8680	8680	8680	0
7	20231226	211000	259127110	8680	8680	8680	8680	0
8	20231226	210900	259127110	8680	8680	8680	8680	0
9	20231226	210800	259127110	8680	8680	8680	8680	0
10	20231226	210700	259127110	8680	8680	8680	8680	0
11	20231226	210600	259127110	8680	8680	8680	8680	0
12	20231226	210500	259127110	8680	8680	8680	8680	0
13	20231226	210400	259127110	8680	8680	8680	8680	0
14	20231226	210300	259127110	8680	8680	8680	8680	0
15	20231226	210200	259127110	8680	8680	8680	8680	0
16	20231226	210100	259127110	8680	8680	8680	8680	0
17	20231226	210000	259127110	8680	8680	8680	8680	0
18	20231226	205900	259127110	8680	8680	8680	8680	0
19	20231226	205800	259127110	8680	8680	8680	8680	0
20	20231226	205700	259127110	8680	8680	8680	8680	0
21	20231226	205600	259127110	8680	8680	8680	8680	0
22	20231226	205500	259127110	8680	8680	8680	8680	0
23	20231226	205400	259127110	8680	8680	8680	8680	0
24	20231226	205300	259127110	8680	8680	8680	8680	0
25	20231226	205200	259127110	8680	8680	8680	8680	0
26	20231226	205100	259127110	8680	8680	8680	8680	0
27	20231226	205000	259127110	8680	8680	8680	8680	0
28	20231226	204900	259127110	8680	8680	8680	8680	0
29	20231226	204800	259127110	8680	8680	8680	8680	0
30	20231226	204700	259127110	8680	8680	8680	8680	0
31	20231226	204600	259127110	8680	8680	8680	8680	0
32	20231226	204500	259127110	8680	8680	8680	8680	1536
33	20231226	204400	259127110	8680	8680	8680	8680	0
34	20231226	204300	259127110	8680	8680	8680	8680	0
35	20231226	204200	259127110	8680	8680	8680	8680	0
36	20231226	204100	259127110	8680	8680	8680	8680	0
37	20231226	204000	259127110	8680	8680	8680	8680	0
38	20231226	203900	259127110	8680	8680	8680	8680	0
39	20231226	203800	259127110	8680	8680	8680	8680	0
40	20231226	203700	259127110	8680	8680	8680	8680	0
41	20231226	203600	259127110	8680	8680	8680	8680	0
42	20231226	203500	259127110	8680	8680	8680	8680	0
43	20231226	203400	259127110	8680	8680	8680	8680	0
44	20231226	203300	259127110	8680	8680	8680	8680	0
45	20231226	203200	259127110	8680	8680	8680	8680	0
46	20231226	203100	259127110	8680	8680	8680	8680	0
47	20231226	203000	259127110	8680	8680	8680	8680	0
48	20231226	202900	259127110	8680	8680	8680	8680	0
49	20231226	202800	259127110	8680	8680	8680	8680	0
50	20231226	202700	259127110	8680	8680	8680	8680	0
51	20231226	202600	259127110	8680	8680	8680	8680	0
52	20231226	202500	259127110	8680	8680	8680	8680	0
53	20231226	202400	259127110	8680	8680	8680	8680	0
54	20231226	202300	259127110	8680	8680	8680	8680	0
55	20231226	202200	259127110	8680	8680	8680	8680	0
56	20231226	202100	259127110	8680	8680	8680	8680	0
57	20231226	202000	259127110	8680	8680	8680	8680	0
58	20231226	201900	259127110	8680	8680	8680	8680	0
59	20231226	201800	259127110	8680	8680	8680	8680	0
60	20231226	201700	259127110	8680	8680	8680	8680	0
61	20231226	201600	259127110	8680	8680	8680	8680	0
62	20231226	201500	259127110	8680	8680	8680	8680	1536
63	20231226	201400	259127110	8680	8680	8680	8680	0
64	20231226	201300	259127110	8680	8680	8680	8680	0
65	20231226	201200	259127110	8680	8680	8680	8680	0
66	20231226	201100	259127110	8680	8680	8680	8680	0
67	20231226	201000	259127110	8680	8680	8680	8680	0
68	20231226	200900	259127110	8680	8680	8680	8680	0
69	20231226	200800	259127110	8680	8680	8680	8680	0
70	20231226	200700	259127110	8680	8680	8680	8680	0
71	20231226	200600	259127110	8680	8680	8680	8680	0
72	20231226	200500	259127110	8680	8680	8680	8680	0
73	20231226	200400	259127110	8680	8680	8680	8680	0
74	20231226	200300	259127110	8680	8680	8680	8680	0
75	20231226	200200	259127110	8680	8680	8680	8680	0
76	20231226	200100	259127110	8680	8680	8680	8680	0
77	20231226	200000	259127110	8680	8680	8680	8680	0
78	20231226	195900	259127110	8680	8680	8680	8680	0
79	20231226	195800	259127110	8680	8680	8680	8680	0
80	20231226	195700	259127110	8680	8680	8680	8680	0
81	20231226	195600	259127110	8680	8680	8680	8680	0
82	20231226	195500	259127110	8680	8680	8680	8680	0
83	20231226	195400	259127110	8680	8680	8680	8680	0
84	20231226	195300	259127110	8680	8680	8680	8680	0
85	20231226	195200	259127110	8680	8680	8680	8680	0
86	20231226	195100	259127110	8680	8680	8680	8680	0
87	20231226	195000	259127110	8680	8680	8680	8680	0
88	20231226	194900	259127110	8680	8680	8680	8680	0
89	20231226	194800	259127110	8680	8680	8680	8680	0
90	20231226	194700	259127110	8680	8680	8680	8680	0
91	20231226	194600	259127110	8680	8680	8680	8680	0
92	20231226	194500	259127110	8680	8680	8680	8680	1536
93	20231226	194400	259127110	8680	8680	8680	8680	0
94	20231226	194300	259127110	8680	8680	8680	8680	0
95	20231226	194200	259127110	8680	8680	8680	8680	0
96	20231226	194100	259127110	8680	8680	8680	8680	0
97	20231226	194000	259127110	8680	8680	8680	8680	0
98	20231226	193900	259127110	8680	8680	8680	8680	0
99	20231226	193800	259127110	8680	8680	8680	8680	0
100	20231226	193700	259127110	8680	8680	8680	8680	0
101	20231226	193600	259127110	8680	8680	8680	8680	0
102	20231226	193500	259127110	8680	8680	8680	8680	0
103	20231226	193400	259127110	8680	8680	8680	8680	0
104	20231226	193300	259127110	8680	8680	8680	8680	0
105	20231226	193200	259127110	8680	8680	8680	8680	0
106	20231226	193100	259127110	8680	8680	8680	8680	0
107	20231226	193000	259127110	8680	8680	8680	8680	0
108	20231226	192900	259127110	8680	8680	8680	8680	0
109	20231226	192800	259127110	8680	8680	8680	8680	0
110	20231226	192700	259127110	8680	8680	8680	8680	0
111	20231226	192600	259127110	8680	8680	8680	8680	0
112	20231226	192500	259127110	8680	8680	8680	8680	0
113	20231226	192400	259127110	8680	8680	8680	8680	0
114	20231226	192300	259127110	8680	8680	8680	8680	0
115	20231226	192200	259127110	8680	8680	8680	8680	0
116	20231226	192100	259127110	8680	8680	8680	8680	0
117	20231226	192000	259127110	8680	8680	8680	8680	0
118	20231226	191900	259127110	8680	8680	8680	8680	0
119	20231226	191800	259127110	8680	8680	8680	8680	0
120	20231226	191700	259127110	8680	8680	8680	8680	0
121	20231226	191600	259127110	8680	8680	8680	8680	0
122	20231226	191500	259127110	8680	8680	8680	8680	1536
123	20231226	191400	259127110	8680	8680	8680	8680	0
124	20231226	191300	259127110	8680	8680	8680	8680	0
125	20231226	191200	259127110	8680	8680	8680	8680	0
126	20231226	191100	259127110	8680	8680	8680	8680	0
127	20231226	191000	259127110	8680	8680	8680	8680	0
128	20231226	190900	259127110	8680	8680	8680	8680	0
129	20231226	190800	259127110	8680	8680	8680	8680	0
130	20231226	190700	259127110	8680	8680	8680	8680	0
131	20231226	190600	259127110	8680	8680	8680	8680	0
132	20231226	190500	259127110	8680	8680	8680	8680	0
133	20231226	190400	259127110	8680	8680	8680	8680	0
134	20231226	190300	259127110	8680	8680	8680	8680	0
135	20231226	190200	259127110	8680	8680	8680	8680	0
136	20231226	190100	259127110	8680	8680	8680	8680	0
137	20231226	190000	259127110	8680	8680	8680	8680	0
138	20231226	185900	259127110	8680	8680	8680	8680	0
139	20231226	185800	259127110	8680	8680	8680	8680	0
140	20231226	185700	259127110	8680	8680	8680	8680	0
141	20231226	185600	259127110	8680	8680	8680	8680	0
142	20231226	185500	259127110	8680	8680	8680	8680	0
143	20231226	185400	259127110	8680	8680	8680	8680	0
144	20231226	185300	259127110	8680	8680	8680	8680	0
145	20231226	185200	259127110	8680	8680	8680	8680	0
146	20231226	185100	259127110	8680	8680	8680	8680	0
147	20231226	185000	259127110	8680	8680	8680	8680	0
148	20231226	184900	259127110	8680	8680	8680	8680	0
149	20231226	184800	259127110	8680	8680	8680	8680	0
150	20231226	184700	259127110	8680	8680	8680	8680	0
151	20231226	184600	259127110	8680	8680	8680	8680	0
152	20231226	184500	259127110	8680	8680	8680	8680	1536
153	20231226	184400	259127110	8680	8680	8680	8680	0
154	20231226	184300	259127110	8680	8680	8680	8680	0
155	20231226	184200	259127110	8680	8680	8680	8680	0
156	20231226	184100	259127110	8680	8680	8680	8680	0
157	20231226	184000	259127110	8680	8680	8680	8680	0
158	20231226	183900	259127110	8680	8680	8680	8680	0
159	20231226	183800	259127110	8680	8680	8680	8680	0
160	20231226	183700	259127110	8680	8680	8680	8680	0
161	20231226	183600	259127110	8680	8680	8680	8680	0
162	20231226	183500	259127110	8680	8680	8680	8680	0
163	20231226	183400	259127110	8680	8680	8680	8680	0
164	20231226	183300	259127110	8680	8680	8680	8680	0
165	20231226	183200	259127110	8680	8680	8680	8680	0
166	20231226	183100	259127110	8680	8680	8680	8680	0
167	20231226	183000	259127110	8680	8680	8680	8680	0
168	20231226	182900	259127110	8680	8680	8680	8680	0
169	20231226	182800	259127110	8680	8680	8680	8680	0
170	20231226	182700	259127110	8680	8680	8680	8680	0
171	20231226	182600	259127110	8680	8680	8680	8680	0
172	20231226	182500	259127110	8680	8680	8680	8680	0
173	20231226	182400	259127110	8680	8680	8680	8680	0
174	20231226	182300	259127110	8680	8680	8680	8680	0
175	20231226	182200	259127110	8680	8680	8680	8680	0
176	20231226	182100	259127110	8680	8680	8680	8680	0
177	20231226	182000	259127110	8680	8680	8680	8680	0
178	20231226	181900	259127110	8680	8680	8680	8680	0
179	20231226	181800	259127110	8680	8680	8680	8680	0
180	20231226	181700	259127110	8680	8680	8680	8680	0
181	20231226	181600	259127110	8680	8680	8680	8680	0
182	20231226	181500	259127110	8680	8680	8680	8680	1536
183	20231226	181400	259127110	8680	8680	8680	8680	0
184	20231226	181300	259127110	8680	8680	8680	8680	0
185	20231226	181200	259127110	8680	8680	8680	8680	0
186	20231226	181100	259127110	8680	8680	8680	8680	0
187	20231226	181000	259127110	8680	8680	8680	8680	0
188	20231226	180900	259127110	8680	8680	8680	8680	0
189	20231226	180800	259127110	8680	8680	8680	8680	0
190	20231226	180700	259127110	8680	8680	8680	8680	0
191	20231226	180600	259127110	8680	8680	8680	8680	0
192	20231226	180500	259127110	8680	8680	8680	8680	0
193	20231226	180400	259127110	8680	8680	8680	8680	0
194	20231226	180300	259127110	8680	8680	8680	8680	0
195	20231226	180200	259127110	8680	8680	8680	8680	0
196	20231226	180100	259127110	8680	8680	8680	8680	0
197	20231226	180000	259127110	8680	8680	8680	8680	0
198	20231226	175900	259127110	8680	8680	8680	8680	0
199	20231226	175800	259127110	8680	8680	8680	8680	0
200	20231226	175700	259127110	8680	8680	8680	8680	0
201	20231226	175600	259127110	8680	8680	8680	8680	0
202	20231226	175500	259127110	8680	8680	8680	8680	0
203	20231226	175400	259127110	8680	8680	8680	8680	0
204	20231226	175300	259127110	8680	8680	8680	8680	0
205	20231226	175200	259127110	8680	8680	8680	8680	0
206	20231226	175100	259127110	8680	8680	8680	8680	0
207	20231226	175000	259127110	8680	8680	8680	8680	0
208	20231226	174900	259127110	8680	8680	8680	8680	0
209	20231226	174800	259127110	8680	8680	8680	8680	0
210	20231226	174700	259127110	8680	8680	8680	8680	0
211	20231226	174600	259127110	8680	8680	8680	8680	0
212	20231226	174500	259127110	8680	8680	8680	8680	1536
213	20231226	174400	259127110	8680	8680	8680	8680	0
214	20231226	174300	259127110	8680	8680	8680	8680	0
215	20231226	174200	259127110	8680	8680	8680	8680	0
216	20231226	174100	259127110	8680	8680	8680	8680	0
217	20231226	174000	259127110	8680	8680	8680	8680	0
218	20231226	173900	259127110	8680	8680	8680	8680	0
219	20231226	173800	259127110	8680	8680	8680	8680	0
220	20231226	173700	259127110	8680	8680	8680	8680	0
221	20231226	173600	259127110	8680	8680	8680	8680	0
222	20231226	173500	259127110	8680	8680	8680	8680	0
223	20231226	173400	259127110	8680	8680	8680	8680	0
224	20231226	173300	259127110	8680	8680	8680	8680	0
225	20231226	173200	259127110	8680	8680	8680	8680	0
226	20231226	173100	259127110	8680	8680	8680	8680	0
227	20231226	173000	259127110	8680	8680	8680	8680	0
228	20231226	172900	259127110	8680	8680	8680	8680	0
229	20231226	172800	259127110	8680	8680	8680	8680	0
230	20231226	172700	259127110	8680	8680	8680	8680	0
231	20231226	172600	259127110	8680	8680	8680	8680	0
232	20231226	172500	259127110	8680	8680	8680	8680	0
233	20231226	172400	259127110	8680	8680	8680	8680	0
234	20231226	172300	259127110	8680	8680	8680	8680	0
235	20231226	172200	259127110	8680	8680	8680	8680	0
236	20231226	172100	259127110	8680	8680	8680	8680	0
237	20231226	172000	259127110	8680	8680	8680	8680	0
238	20231226	171900	259127110	8680	8680	8680	8680	0
239	20231226	171800	259127110	8680	8680	8680	8680	0
240	20231226	171700	259127110	8680	8680	8680	8680	0
241	20231226	171600	259127110	8680	8680	8680	8680	0
242	20231226	171500	259127110	8680	8680	8680	8680	1536
243	20231226	171400	259127110	8680	8680	8680	8680	0
244	20231226	171300	259127110	8680	8680	8680	8680	0
245	20231226	171200	259127110	8680	8680	8680	8680	0
246	20231226	171100	259127110	8680	8680	8680	8680	0
247	20231226	171000	259127110	8680	8680	8680	8680	0
248	20231226	170900	259127110	8680	8680	8680	8680	0
249	20231226	170800	259127110	8680	8680	8680	8680	0
250	20231226	170700	259127110	8680	8680	8680	8680	0
251	20231226	170600	259127110	8680	8680	8680	8680	0
252	20231226	170500	259127110	8680	8680	8680	8680	0
253	20231226	170400	259127110	8680	8680	8680	8680	0
254	20231226	170300	259127110	8680	8680	8680	8680	0
255	20231226	170200	259127110	8680	8680	8680	8680	0
256	20231226	170100	259127110	8680	8680	8680	8680	0
257	20231226	170000	259127110	8680	8680	8680	8680	0
258	20231226	165900	259127110	8680	8680	8680	8680	0
259	20231226	165800	259127110	8680	8680	8680	8680	0
260	20231226	165700	259127110	8680	8680	8680	8680	0
261	20231226	165600	259127110	8680	8680	8680	8680	0
262	20231226	165500	259127110	8680	8680	8680	8680	0
263	20231226	165400	259127110	8680	8680	8680	8680	0
264	20231226	165300	259127110	8680	8680	8680	8680	0
265	20231226	165200	259127110	8680	8680	8680	8680	0
266	20231226	165100	259127110	8680	8680	8680	8680	0
267	20231226	165000	259127110	8680	8680	8680	8680	0
268	20231226	164900	259127110	8680	8680	8680	8680	0
269	20231226	164800	259127110	8680	8680	8680	8680	0
270	20231226	164700	259127110	8680	8680	8680	8680	0
271	20231226	164600	259127110	8680	8680	8680	8680	0
272	20231226	164500	259127110	8680	8680	8680	8680	1536
273	20231226	164400	259127110	8680	8680	8680	8680	0
274	20231226	164300	259127110	8680	8680	8680	8680	0
275	20231226	164200	259127110	8680	8680	8680	8680	0
276	20231226	164100	259127110	8680	8680	8680	8680	0
277	20231226	164000	259127110	8680	8680	8680	8680	0
278	20231226	163900	259127110	8680	8680	8680	8680	0
279	20231226	163800	259127110	8680	8680	8680	8680	0
280	20231226	163700	259127110	8680	8680	8680	8680	0
281	20231226	163600	259127110	8680	8680	8680	8680	0
282	20231226	163500	259127110	8680	8680	8680	8680	0
283	20231226	163400	259127110	8680	8680	8680	8680	0
284	20231226	163300	259127110	8680	8680	8680	8680	0
285	20231226	163200	259127110	8680	8680	8680	8680	0
286	20231226	163100	259127110	8680	8680	8680	8680	0
287	20231226	163000	259127110	8680	8680	8680	8680	0
288	20231226	162900	259127110	8680	8680	8680	8680	0
289	20231226	162800	259127110	8680	8680	8680	8680	0
290	20231226	162700	259127110	8680	8680	8680	8680	0
291	20231226	162600	259127110	8680	8680	8680	8680	0
292	20231226	162500	259127110	8680	8680	8680	8680	0
293	20231226	162400	259127110	8680	8680	8680	8680	0
294	20231226	162300	259127110	8680	8680	8680	8680	0
295	20231226	162200	259127110	8680	8680	8680	8680	0
296	20231226	162100	259127110	8680	8680	8680	8680	0
297	20231226	162000	259127110	8680	8680	8680	8680	0
298	20231226	161900	259127110	8680	8680	8680	8680	0
299	20231226	161800	259127110	8680	8680	8680	8680	0
300	20231226	161700	259127110	8680	8680	8680	8680	0
301	20231226	161600	259127110	8680	8680	8680	8680	0
302	20231226	161500	259127110	8680	8680	8680	8680	1536
303	20231226	161400	259127110	8680	8680	8680	8680	0
304	20231226	161300	259127110	8680	8680	8680	8680	0
305	20231226	161200	259127110	8680	8680	8680	8680	0
306	20231226	161100	259127110	8680	8680	8680	8680	0
307	20231226	161000	259127110	8680	8680	8680	8680	0
308	20231226	160900	259127110	8680	8680	8680	8680	0
309	20231226	160800	259127110	8680	8680	8680	8680	0
310	20231226	160700	259127110	8680	8680	8680	8680	0
311	20231226	160600	259127110	8680	8680	8680	8680	0
312	20231226	160500	259127110	8680	8680	8680	8680	0
313	20231226	160400	259127110	8680	8680	8680	8680	0
314	20231226	160300	259127110	8680	8680	8680	8680	0
315	20231226	160200	259127110	8680	8680	8680	8680	0
316	20231226	160100	259127110	8680	8680	8680	8680	0
317	20231226	160000	259127110	8680	8680	8680	8680	0
318	20231226	155900	259127110	8680	8680	8680	8680	0
319	20231226	155800	259127110	8680	8680	8680	8680	0
320	20231226	155700	259127110	8680	8680	8680	8680	0
321	20231226	155600	259127110	8680	8680	8680	8680	0
322	20231226	155500	259127110	8680	8680	8680	8680	0
323	20231226	155400	259127110	8680	8680	8680	8680	0
324	20231226	155300	259127110	8680	8680	8680	8680	0
325	20231226	155200	259127110	8680	8680	8680	8680	0
326	20231226	155100	259127110	8680	8680	8680	8680	0
327	20231226	155000	259127110	8680	8680	8680	8680	0
328	20231226	154900	259127110	8680	8680	8680	8680	0
329	20231226	154800	259127110	8680	8680	8680	8680	0
330	20231226	154700	259127110	8680	8680	8680	8680	0
331	20231226	154600	259127110	8680	8680	8680	8680	0
332	20231226	154500	259127110	8680	8680	8680	8680	1536
333	20231226	154400	259127110	8680	8680	8680	8680	0
334	20231226	154300	259127110	8680	8680	8680	8680	0
335	20231226	154200	259127110	8680	8680	8680	8680	0
336	20231226	154100	259127110	8680	8680	8680	8680	0
337	20231226	154000	259127110	8680	8680	8680	8680	0
338	20231226	153900	259127110	8680	8680	8680	8680	0
339	20231226	153800	259127110	8680	8680	8680	8680	0
340	20231226	153700	259127110	8680	8680	8680	8680	0
341	20231226	153600	259127110	8680	8680	8680	8680	0
342	20231226	153500	259127110	8680	8680	8680	8680	0
343	20231226	153400	259127110	8680	8680	8680	8680	0
344	20231226	153300	259127110	8680	8680	8680	8680	0
345	20231226	153200	259127110	8680	8680	8680	8680	0
346	20231226	153100	259127110	8680	8680	8680	8680	0
347	20231226	153000	259127110	8680	8680	8680	8680	1536
348	20231226	152900	245794630	8680	8680	8680	8680	0
349	20231226	152800	245794630	8680	8680	8680	8680	0
350	20231226	152700	245794630	8680	8680	8680	8680	0
351	20231226	152600	245794630	8680	8680	8680	8680	0
352	20231226	152500	245794630	8680	8680	8680	8680	0
353	20231226	152400	245794630	8680	8680	8680	8680	0
354	20231226	152300	245794630	8680	8680	8680	8680	0
355	20231226	152200	245794630	8680	8680	8680	8680	0
356	20231226	152100	245794630	8680	8680	8680	8680	0
357	20231226	152000	245794630	8680	8680	8680	8680	0
358	20231226	151900	245794630	8680	8650	8680	8650	747
359	20231226	151800	239324980	8640	8630	8640	8630	471
360	20231226	151700	235258540	8620	8620	8620	8620	0
361	20231226	151600	235258540	8620	8620	8620	8620	282
362	20231226	151500	232827700	8580	8580	8580	8580	0
363	20231226	151400	232827700	8580	8580	8580	8580	12
364	20231226	151300	232724740	8580	8580	8580	8580	50
365	20231226	151200	232295740	8580	8580	8580	8580	50
366	20231226	151100	231866740	8570	8570	8570	8560	863
367	20231226	151000	224470840	8570	8570	8570	8570	9
368	20231226	150900	224393710	8560	8560	8560	8560	0
369	20231226	150800	224393710	8560	8560	8560	8560	15
370	20231226	150700	224265310	8560	8560	8560	8560	2
371	20231226	150600	224248190	8560	8560	8560	8560	200
372	20231226	150500	222536190	8560	8560	8560	8560	1
373	20231226	150400	222527630	8560	8570	8570	8560	23
374	20231226	150300	222330530	8570	8570	8570	8570	0
375	20231226	150200	222330530	8570	8570	8570	8570	278
376	20231226	150100	219948070	8570	8610	8610	8560	4002
377	20231226	150000	185631310	8610	8610	8610	8610	1
378	20231226	145900	185622700	8610	8620	8620	8610	460
379	20231226	145800	181661550	8620	8620	8620	8620	1
380	20231226	145700	181652930	8640	8640	8640	8640	0
381	20231226	145600	181652930	8640	8640	8640	8640	0
382	20231226	145500	181652930	8640	8640	8640	8640	0
383	20231226	145400	181652930	8640	8640	8640	8640	10
384	20231226	145300	181566530	8640	8640	8640	8640	0
385	20231226	145200	181566530	8640	8640	8640	8640	20
386	20231226	145100	181393730	8640	8640	8640	8640	0
387	20231226	145000	181393730	8640	8640	8640	8640	0
388	20231226	144900	181393730	8640	8640	8640	8640	0
389	20231226	144800	181393730	8640	8640	8640	8640	0
390	20231226	144700	181393730	8640	8640	8640	8640	1
391	20231226	144600	181385090	8640	8640	8640	8640	0
392	20231226	144500	181385090	8640	8640	8640	8640	0
393	20231226	144400	181385090	8640	8640	8640	8640	0
394	20231226	144300	181385090	8640	8640	8640	8640	0
395	20231226	144200	181385090	8640	8640	8640	8640	0
396	20231226	144100	181385090	8640	8640	8640	8640	0
397	20231226	144000	181385090	8640	8640	8640	8640	0
398	20231226	143900	181385090	8640	8640	8640	8640	16
399	20231226	143800	181246850	8640	8640	8640	8640	0
400	20231226	143700	181246850	8640	8640	8640	8640	0
401	20231226	143600	181246850	8640	8640	8640	8640	100
402	20231226	143500	180382850	8640	8640	8640	8640	0
403	20231226	143400	180382850	8640	8640	8640	8640	0
404	20231226	143300	180382850	8640	8630	8640	8630	231
405	20231226	143200	178387930	8580	8580	8580	8580	0
406	20231226	143100	178387930	8580	8580	8580	8580	0
407	20231226	143000	178387930	8580	8580	8580	8580	0
408	20231226	142900	178387930	8580	8580	8580	8580	0
409	20231226	142800	178387930	8580	8580	8580	8580	1
410	20231226	142700	178379350	8580	8580	8580	8580	1
411	20231226	142600	178370770	8580	8580	8580	8580	7
412	20231226	142500	178310710	8580	8580	8580	8580	1
413	20231226	142400	178302130	8630	8630	8630	8630	0
414	20231226	142300	178302130	8630	8630	8630	8630	10
415	20231226	142200	178215830	8640	8640	8640	8640	0
416	20231226	142100	178215830	8640	8640	8640	8640	0
417	20231226	142000	178215830	8640	8640	8640	8640	0
418	20231226	141900	178215830	8640	8640	8640	8640	0
419	20231226	141800	178215830	8640	8640	8640	8640	0
420	20231226	141700	178215830	8640	8640	8640	8640	0
421	20231226	141600	178215830	8640	8640	8640	8640	0
422	20231226	141500	178215830	8640	8640	8640	8640	0
423	20231226	141400	178215830	8640	8640	8640	8640	0
424	20231226	141300	178215830	8640	8640	8640	8640	0
425	20231226	141200	178215830	8640	8640	8640	8640	0
426	20231226	141100	178215830	8640	8640	8640	8640	0
427	20231226	141000	178215830	8640	8640	8640	8640	0
428	20231226	140900	178215830	8640	8640	8640	8640	0
429	20231226	140800	178215830	8640	8640	8640	8640	0
430	20231226	140700	178215830	8640	8640	8640	8640	0
431	20231226	140600	178215830	8640	8640	8640	8640	0
432	20231226	140500	178215830	8640	8640	8640	8640	0
433	20231226	140400	178215830	8640	8640	8640	8640	0
434	20231226	140300	178215830	8640	8620	8640	8620	356
435	20231226	140200	175140260	8630	8630	8630	8630	0
436	20231226	140100	175140260	8630	8630	8630	8630	0
437	20231226	140000	175140260	8630	8630	8630	8630	0
438	20231226	135900	175140260	8630	8630	8630	8630	0
439	20231226	135800	175140260	8630	8630	8630	8630	0
440	20231226	135700	175140260	8630	8630	8630	8630	0
441	20231226	135600	175140260	8630	8630	8630	8630	0
442	20231226	135500	175140260	8630	8580	8630	8580	2
443	20231226	135400	175123050	8580	8580	8580	8580	0
444	20231226	135300	175123050	8580	8580	8580	8580	6
445	20231226	135200	175071570	8580	8580	8580	8580	10
446	20231226	135100	174985770	8580	8580	8580	8580	0
447	20231226	135000	174985770	8580	8590	8590	8580	335
448	20231226	134900	172111440	8580	8580	8580	8580	1000
449	20231226	134800	163531440	8590	8590	8590	8590	0
450	20231226	134700	163531440	8590	8590	8590	8590	0
451	20231226	134600	163531440	8590	8590	8590	8590	3
452	20231226	134500	163505670	8640	8640	8640	8640	0
453	20231226	134400	163505670	8640	8640	8640	8640	0
454	20231226	134300	163505670	8640	8640	8640	8640	0
455	20231226	134200	163505670	8640	8640	8640	8640	0
456	20231226	134100	163505670	8640	8640	8640	8640	0
457	20231226	134000	163505670	8640	8640	8640	8640	0
458	20231226	133900	163505670	8640	8640	8640	8640	0
459	20231226	133800	163505670	8640	8640	8640	8640	0
460	20231226	133700	163505670	8640	8640	8640	8640	0
461	20231226	133600	163505670	8640	8640	8640	8640	0
462	20231226	133500	163505670	8640	8640	8640	8640	0
463	20231226	133400	163505670	8640	8640	8640	8640	0
464	20231226	133300	163505670	8640	8640	8640	8640	0
465	20231226	133200	163505670	8640	8640	8640	8640	0
466	20231226	133100	163505670	8640	8640	8640	8640	0
467	20231226	133000	163505670	8640	8640	8640	8640	0
468	20231226	132900	163505670	8640	8640	8640	8640	0
469	20231226	132800	163505670	8640	8640	8640	8640	0
470	20231226	132700	163505670	8640	8640	8640	8640	0
471	20231226	132600	163505670	8640	8640	8640	8640	0
472	20231226	132500	163505670	8640	8640	8640	8640	0
473	20231226	132400	163505670	8640	8640	8640	8640	0
474	20231226	132300	163505670	8640	8600	8640	8600	13
475	20231226	132200	163393410	8600	8600	8600	8600	4
476	20231226	132100	163359010	8600	8600	8600	8600	0
477	20231226	132000	163359010	8600	8600	8600	8600	0
478	20231226	131900	163359010	8600	8600	8600	8600	0
479	20231226	131800	163359010	8600	8600	8600	8600	0
480	20231226	131700	163359010	8600	8600	8600	8600	0
481	20231226	131600	163359010	8600	8600	8600	8600	0
482	20231226	131500	163359010	8600	8600	8600	8600	0
483	20231226	131400	163359010	8600	8600	8600	8600	0
484	20231226	131300	163359010	8600	8600	8600	8600	0
485	20231226	131200	163359010	8600	8600	8600	8600	0
486	20231226	131100	163359010	8600	8600	8600	8600	0
487	20231226	131000	163359010	8600	8600	8600	8600	0
488	20231226	130900	163359010	8600	8600	8600	8600	0
489	20231226	130800	163359010	8600	8600	8600	8600	0
490	20231226	130700	163359010	8600	8620	8620	8600	370
491	20231226	130600	160176590	8600	8600	8600	8600	0
492	20231226	130500	160176590	8600	8600	8600	8600	0
493	20231226	130400	160176590	8600	8600	8600	8600	0
494	20231226	130300	160176590	8600	8600	8600	8600	0
495	20231226	130200	160176590	8600	8600	8600	8600	1
496	20231226	130100	160167990	8580	8580	8580	8580	0
497	20231226	130000	160167990	8580	8580	8580	8580	0
498	20231226	125900	160167990	8580	8580	8580	8580	0
499	20231226	125800	160167990	8580	8580	8580	8580	0
500	20231226	125700	160167990	8580	8580	8580	8580	0
501	20231226	125600	160167990	8580	8580	8580	8580	0
502	20231226	125500	160167990	8580	8580	8580	8580	0
503	20231226	125400	160167990	8580	8580	8580	8580	0
504	20231226	125300	160167990	8580	8580	8580	8580	0
505	20231226	125200	160167990	8580	8580	8580	8580	0
506	20231226	125100	160167990	8580	8580	8580	8580	0
507	20231226	125000	160167990	8580	8580	8580	8580	0
508	20231226	124900	160167990	8580	8580	8580	8580	0
509	20231226	124800	160167990	8580	8580	8580	8580	216
510	20231226	124700	158314710	8590	8590	8590	8590	0
511	20231226	124600	158314710	8590	8590	8590	8590	0
512	20231226	124500	158314710	8590	8590	8590	8590	0
513	20231226	124400	158314710	8590	8590	8590	8590	0
514	20231226	124300	158314710	8590	8590	8590	8590	0
515	20231226	124200	158314710	8590	8590	8590	8590	156
516	20231226	124100	156974670	8600	8600	8600	8600	0
517	20231226	124000	156974670	8600	8600	8640	8600	8
518	20231226	123900	156905750	8600	8600	8600	8600	0
519	20231226	123800	156905750	8600	8600	8600	8600	5
520	20231226	123700	156862750	8640	8640	8640	8640	0
521	20231226	123600	156862750	8640	8640	8640	8640	0
522	20231226	123500	156862750	8640	8640	8640	8640	0
523	20231226	123400	156862750	8640	8640	8640	8640	1
524	20231226	123300	156854110	8640	8640	8640	8640	0
525	20231226	123200	156854110	8640	8640	8640	8640	0
526	20231226	123100	156854110	8640	8640	8640	8640	0
527	20231226	123000	156854110	8640	8640	8640	8640	0
528	20231226	122900	156854110	8640	8640	8640	8640	12
529	20231226	122800	156750430	8640	8640	8640	8640	1
530	20231226	122700	156741790	8640	8640	8640	8640	0
531	20231226	122600	156741790	8640	8640	8640	8640	0
532	20231226	122500	156741790	8640	8640	8640	8640	0
533	20231226	122400	156741790	8640	8640	8640	8640	0
534	20231226	122300	156741790	8640	8640	8640	8640	0
535	20231226	122200	156741790	8640	8640	8640	8640	0
536	20231226	122100	156741790	8640	8600	8640	8600	14
537	20231226	122000	156620950	8590	8590	8590	8590	0
538	20231226	121900	156620950	8590	8590	8590	8590	0
539	20231226	121800	156620950	8590	8590	8590	8590	2
540	20231226	121700	156603770	8600	8600	8600	8600	0
541	20231226	121600	156603770	8600	8640	8640	8600	202
542	20231226	121500	154866530	8640	8640	8640	8640	0
543	20231226	121400	154866530	8640	8640	8640	8640	0
544	20231226	121300	154866530	8640	8640	8640	8640	0
545	20231226	121200	154866530	8640	8640	8640	8640	0
546	20231226	121100	154866530	8640	8640	8640	8640	0
547	20231226	121000	154866530	8640	8640	8640	8640	1
548	20231226	120900	154857890	8600	8600	8600	8600	0
549	20231226	120800	154857890	8600	8600	8600	8600	0
550	20231226	120700	154857890	8600	8600	8600	8600	0
551	20231226	120600	154857890	8600	8600	8600	8600	0
552	20231226	120500	154857890	8600	8600	8600	8600	0
553	20231226	120400	154857890	8600	8600	8600	8600	0
554	20231226	120300	154857890	8600	8600	8600	8600	50
555	20231226	120200	154427890	8640	8640	8640	8640	0
556	20231226	120100	154427890	8640	8640	8640	8640	0
557	20231226	120000	154427890	8640	8640	8640	8640	0
558	20231226	115900	154427890	8640	8640	8640	8640	0
559	20231226	115800	154427890	8640	8640	8640	8640	0
560	20231226	115700	154427890	8640	8640	8640	8640	0
561	20231226	115600	154427890	8640	8640	8640	8640	2
562	20231226	115500	154410610	8650	8650	8650	8650	0
563	20231226	115400	154410610	8650	8650	8650	8650	0
564	20231226	115300	154410610	8650	8650	8650	8650	0
565	20231226	115200	154410610	8650	8650	8650	8650	0
566	20231226	115100	154410610	8650	8650	8650	8650	0
567	20231226	115000	154410610	8650	8650	8650	8650	0
568	20231226	114900	154410610	8650	8650	8650	8650	0
569	20231226	114800	154410610	8650	8650	8650	8650	0
570	20231226	114700	154410610	8650	8650	8650	8650	0
571	20231226	114600	154410610	8650	8650	8650	8650	0
572	20231226	114500	154410610	8650	8650	8650	8650	0
573	20231226	114400	154410610	8650	8650	8650	8650	0
574	20231226	114300	154410610	8650	8650	8650	8650	0
575	20231226	114200	154410610	8650	8650	8650	8650	1790
576	20231226	114100	138927110	8650	8650	8650	8650	0
577	20231226	114000	138927110	8650	8650	8650	8650	0
578	20231226	113900	138927110	8650	8650	8650	8650	0
579	20231226	113800	138927110	8650	8650	8650	8650	0
580	20231226	113700	138927110	8650	8650	8650	8650	0
581	20231226	113600	138927110	8650	8650	8650	8650	1000
582	20231226	113500	130277110	8650	8650	8650	8650	0
583	20231226	113400	130277110	8650	8650	8650	8650	0
584	20231226	113300	130277110	8650	8650	8650	8650	0
585	20231226	113200	130277110	8650	8650	8650	8650	0
586	20231226	113100	130277110	8650	8650	8650	8650	117
587	20231226	113000	129265060	8680	8680	8680	8680	2
588	20231226	112900	129247700	8650	8650	8650	8650	0
589	20231226	112800	129247700	8650	8650	8650	8650	0
590	20231226	112700	129247700	8650	8650	8650	8650	1095
591	20231226	112600	119775950	8620	8620	8620	8620	39
592	20231226	112500	119439770	8620	8620	8620	8620	0
593	20231226	112400	119439770	8620	8620	8620	8620	0
594	20231226	112300	119439770	8620	8620	8620	8620	0
595	20231226	112200	119439770	8620	8620	8620	8620	2
596	20231226	112100	119422530	8620	8620	8620	8620	0
597	20231226	112000	119422530	8620	8620	8620	8620	0
598	20231226	111900	119422530	8620	8620	8620	8620	0
599	20231226	111800	119422530	8620	8620	8620	8620	0
600	20231226	111700	119422530	8620	8620	8620	8620	2
601	20231226	111600	119405290	8620	8620	8620	8620	0
602	20231226	111500	119405290	8620	8620	8620	8620	0
603	20231226	111400	119405290	8620	8590	8620	8580	146
604	20231226	111300	118150440	8620	8610	8620	8610	20
605	20231226	111200	117978100	8620	8620	8620	8620	30
606	20231226	111100	117719500	8620	8620	8620	8620	0
607	20231226	111000	117719500	8620	8620	8620	8620	0
608	20231226	110900	117719500	8620	8620	8620	8620	0
609	20231226	110800	117719500	8620	8620	8620	8620	0
610	20231226	110700	117719500	8620	8620	8620	8620	0
611	20231226	110600	117719500	8620	8620	8620	8620	0
612	20231226	110500	117719500	8620	8620	8620	8620	0
613	20231226	110400	117719500	8620	8570	8620	8570	66
614	20231226	110300	117153830	8580	8580	8580	8580	0
615	20231226	110200	117153830	8580	8580	8580	8580	0
616	20231226	110100	117153830	8580	8580	8580	8580	0
617	20231226	110000	117153830	8580	8580	8580	8580	0
618	20231226	105900	117153830	8580	8580	8580	8580	31
619	20231226	105800	116887850	8570	8570	8570	8570	0
620	20231226	105700	116887850	8570	8570	8570	8570	0
621	20231226	105600	116887850	8570	8570	8570	8570	0
622	20231226	105500	116887850	8570	8570	8570	8570	0
623	20231226	105400	116887850	8570	8570	8570	8570	1
624	20231226	105300	116879280	8570	8570	8570	8570	150
625	20231226	105200	115593780	8570	8570	8570	8570	0
626	20231226	105100	115593780	8570	8570	8570	8570	0
627	20231226	105000	115593780	8570	8570	8570	8570	0
628	20231226	104900	115593780	8570	8570	8570	8570	5
629	20231226	104800	115550930	8570	8570	8570	8570	0
630	20231226	104700	115550930	8570	8570	8570	8570	0
631	20231226	104600	115550930	8570	8570	8570	8570	0
632	20231226	104500	115550930	8570	8570	8570	8570	268
633	20231226	104400	113254170	8580	8580	8580	8580	0
634	20231226	104300	113254170	8580	8580	8580	8580	172
635	20231226	104200	111778410	8580	8580	8580	8580	0
636	20231226	104100	111778410	8580	8580	8580	8580	1
637	20231226	104000	111769830	8580	8580	8580	8580	0
638	20231226	103900	111769830	8580	8580	8580	8580	0
639	20231226	103800	111769830	8580	8580	8580	8580	1
640	20231226	103700	111761250	8570	8560	8570	8560	53
641	20231226	103600	111307540	8560	8560	8560	8560	135
642	20231226	103500	110151940	8570	8570	8570	8570	0
643	20231226	103400	110151940	8570	8570	8570	8570	0
644	20231226	103300	110151940	8570	8620	8620	8570	192
645	20231226	103200	108504590	8600	8600	8600	8600	0
646	20231226	103100	108504590	8600	8600	8600	8600	10
647	20231226	103000	108418590	8620	8620	8620	8620	10
648	20231226	102900	108332390	8620	8620	8620	8620	0
649	20231226	102800	108332390	8620	8620	8620	8620	0
650	20231226	102700	108332390	8620	8620	8620	8620	0
651	20231226	102600	108332390	8620	8620	8620	8620	0
652	20231226	102500	108332390	8620	8620	8620	8620	2
653	20231226	102400	108315150	8600	8600	8600	8600	0
654	20231226	102300	108315150	8600	8600	8600	8600	1
655	20231226	102200	108306550	8620	8620	8620	8620	3
656	20231226	102100	108280690	8620	8620	8620	8620	0
657	20231226	102000	108280690	8620	8620	8620	8620	0
658	20231226	101900	108280690	8620	8620	8620	8620	0
659	20231226	101800	108280690	8620	8620	8620	8620	0
660	20231226	101700	108280690	8620	8620	8620	8620	0
661	20231226	101600	108280690	8620	8620	8620	8620	0
662	20231226	101500	108280690	8620	8620	8620	8620	0
663	20231226	101400	108280690	8620	8610	8620	8610	4
664	20231226	101300	108246240	8610	8610	8610	8610	0
665	20231226	101200	108246240	8610	8610	8610	8610	0
666	20231226	101100	108246240	8610	8610	8610	8610	0
667	20231226	101000	108246240	8610	8590	8610	8590	673
668	20231226	100900	102461590	8590	8560	8590	8560	3
669	20231226	100800	102435880	8560	8560	8560	8560	0
670	20231226	100700	102435880	8560	8560	8560	8560	5
671	20231226	100600	102393080	8590	8570	8590	8570	455
672	20231226	100500	98493630	8570	8580	8590	8570	1398
673	20231226	100400	86499010	8570	8570	8580	8570	1590
674	20231226	100300	72872670	8570	8570	8570	8570	1
675	20231226	100200	72864100	8610	8610	8610	8570	511
676	20231226	100100	68483760	8600	8600	8600	8600	1
677	20231226	100000	68475160	8600	8600	8600	8600	142
678	20231226	095900	67253960	8590	8590	8590	8590	102
679	20231226	095800	66377780	8590	8590	8590	8590	0
680	20231226	095700	66377780	8590	8580	8590	8580	33
681	20231226	095600	66094350	8570	8570	8570	8570	40
682	20231226	095500	65751550	8570	8570	8570	8570	0
683	20231226	095400	65751550	8570	8570	8570	8570	0
684	20231226	095300	65751550	8570	8570	8570	8570	1
685	20231226	095200	65742980	8570	8570	8570	8570	0
686	20231226	095100	65742980	8570	8570	8570	8570	0
687	20231226	095000	65742980	8570	8570	8570	8570	0
688	20231226	094900	65742980	8570	8600	8600	8570	685
689	20231226	094800	59865380	8610	8610	8610	8610	0
690	20231226	094700	59865380	8610	8610	8610	8610	0
691	20231226	094600	59865380	8610	8610	8610	8610	0
692	20231226	094500	59865380	8610	8610	8610	8610	0
693	20231226	094400	59865380	8610	8610	8610	8610	0
694	20231226	094300	59865380	8610	8610	8610	8610	1
695	20231226	094200	59856770	8610	8610	8610	8610	0
696	20231226	094100	59856770	8610	8610	8610	8610	11
697	20231226	094000	59762060	8600	8600	8600	8600	1
698	20231226	093900	59753460	8610	8610	8610	8610	0
699	20231226	093800	59753460	8610	8610	8610	8610	0
700	20231226	093700	59753460	8610	8610	8610	8610	0
701	20231226	093600	59753460	8610	8610	8610	8610	2
702	20231226	093500	59736240	8600	8600	8600	8600	0
703	20231226	093400	59736240	8600	8600	8600	8600	0
704	20231226	093300	59736240	8600	8600	8600	8600	1
705	20231226	093200	59727640	8590	8590	8590	8590	6
706	20231226	093100	59676100	8590	8590	8590	8590	0
707	20231226	093000	59676100	8590	8590	8590	8590	0
708	20231226	092900	59676100	8590	8590	8590	8590	209
709	20231226	092800	57880790	8590	8590	8590	8590	0
710	20231226	092700	57880790	8590	8590	8590	8590	163
711	20231226	092600	56480620	8590	8590	8590	8590	0
712	20231226	092500	56480620	8590	8590	8590	8590	60
713	20231226	092400	55965220	8590	8600	8600	8590	3270
714	20231226	092300	27868450	8600	8610	8610	8600	550
715	20231226	092200	23136760	8610	8610	8610	8610	763
716	20231226	092100	16567330	8610	8620	8620	8610	150
717	20231226	092000	15275490	8640	8620	8640	8620	7
718	20231226	091900	15215030	8620	8620	8620	8620	0
719	20231226	091800	15215030	8620	8620	8620	8620	0
720	20231226	091700	15215030	8620	8620	8620	8620	0
721	20231226	091600	15215030	8620	8620	8620	8620	0
722	20231226	091500	15215030	8620	8620	8620	8620	90
723	20231226	091400	14439230	8610	8610	8610	8610	0
724	20231226	091300	14439230	8610	8610	8610	8610	0
725	20231226	091200	14439230	8610	8610	8610	8610	0
726	20231226	091100	14439230	8610	8610	8610	8610	0
727	20231226	091000	14439230	8610	8610	8610	8610	59
728	20231226	090900	13931240	8610	8610	8610	8610	264
729	20231226	090800	11658200	8610	8610	8610	8610	0
730	20231226	090700	11658200	8610	8610	8610	8610	0
731	20231226	090600	11658200	8610	8610	8610	8610	0
732	20231226	090500	11658200	8610	8670	8670	8610	487
733	20231226	090400	7456370	8680	8690	8690	8680	2
734	20231226	090300	7439000	8650	8650	8650	8650	500
735	20231226	090200	3114000	8650	8650	8650	8650	2
736	20231226	090100	3096700	8650	8650	8650	8650	270
737	20231226	090000	761200	8650	8650	8650	8650	88