KissMeData/232680/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	204000	252323210	9350	9350	9350	9350	3140
3	20231226	203900	252323210	9350	9350	9350	9350	0
4	20231226	203800	252323210	9350	9350	9350	9350	0
5	20231226	203700	252323210	9350	9350	9350	9350	0
6	20231226	203600	252323210	9350	9350	9350	9350	0
7	20231226	203500	252323210	9350	9350	9350	9350	0
8	20231226	203400	252323210	9350	9350	9350	9350	0
9	20231226	203300	252323210	9350	9350	9350	9350	0
10	20231226	203200	252323210	9350	9350	9350	9350	0
11	20231226	203100	252323210	9350	9350	9350	9350	0
12	20231226	203000	252323210	9350	9350	9350	9350	0
13	20231226	202900	252323210	9350	9350	9350	9350	0
14	20231226	202800	252323210	9350	9350	9350	9350	0
15	20231226	202700	252323210	9350	9350	9350	9350	0
16	20231226	202600	252323210	9350	9350	9350	9350	0
17	20231226	202500	252323210	9350	9350	9350	9350	0
18	20231226	202400	252323210	9350	9350	9350	9350	0
19	20231226	202300	252323210	9350	9350	9350	9350	0
20	20231226	202200	252323210	9350	9350	9350	9350	0
21	20231226	202100	252323210	9350	9350	9350	9350	0
22	20231226	202000	252323210	9350	9350	9350	9350	0
23	20231226	201900	252323210	9350	9350	9350	9350	0
24	20231226	201800	252323210	9350	9350	9350	9350	0
25	20231226	201700	252323210	9350	9350	9350	9350	0
26	20231226	201600	252323210	9350	9350	9350	9350	0
27	20231226	201500	252323210	9350	9350	9350	9350	0
28	20231226	201400	252323210	9350	9350	9350	9350	0
29	20231226	201300	252323210	9350	9350	9350	9350	0
30	20231226	201200	252323210	9350	9350	9350	9350	0
31	20231226	201100	252323210	9350	9350	9350	9350	0
32	20231226	201000	252323210	9350	9350	9350	9350	3140
33	20231226	200900	252323210	9350	9350	9350	9350	0
34	20231226	200800	252323210	9350	9350	9350	9350	0
35	20231226	200700	252323210	9350	9350	9350	9350	0
36	20231226	200600	252323210	9350	9350	9350	9350	0
37	20231226	200500	252323210	9350	9350	9350	9350	0
38	20231226	200400	252323210	9350	9350	9350	9350	0
39	20231226	200300	252323210	9350	9350	9350	9350	0
40	20231226	200200	252323210	9350	9350	9350	9350	0
41	20231226	200100	252323210	9350	9350	9350	9350	0
42	20231226	200000	252323210	9350	9350	9350	9350	0
43	20231226	195900	252323210	9350	9350	9350	9350	0
44	20231226	195800	252323210	9350	9350	9350	9350	0
45	20231226	195700	252323210	9350	9350	9350	9350	0
46	20231226	195600	252323210	9350	9350	9350	9350	0
47	20231226	195500	252323210	9350	9350	9350	9350	0
48	20231226	195400	252323210	9350	9350	9350	9350	0
49	20231226	195300	252323210	9350	9350	9350	9350	0
50	20231226	195200	252323210	9350	9350	9350	9350	0
51	20231226	195100	252323210	9350	9350	9350	9350	0
52	20231226	195000	252323210	9350	9350	9350	9350	0
53	20231226	194900	252323210	9350	9350	9350	9350	0
54	20231226	194800	252323210	9350	9350	9350	9350	0
55	20231226	194700	252323210	9350	9350	9350	9350	0
56	20231226	194600	252323210	9350	9350	9350	9350	0
57	20231226	194500	252323210	9350	9350	9350	9350	0
58	20231226	194400	252323210	9350	9350	9350	9350	0
59	20231226	194300	252323210	9350	9350	9350	9350	0
60	20231226	194200	252323210	9350	9350	9350	9350	0
61	20231226	194100	252323210	9350	9350	9350	9350	0
62	20231226	194000	252323210	9350	9350	9350	9350	3140
63	20231226	193900	252323210	9350	9350	9350	9350	0
64	20231226	193800	252323210	9350	9350	9350	9350	0
65	20231226	193700	252323210	9350	9350	9350	9350	0
66	20231226	193600	252323210	9350	9350	9350	9350	0
67	20231226	193500	252323210	9350	9350	9350	9350	0
68	20231226	193400	252323210	9350	9350	9350	9350	0
69	20231226	193300	252323210	9350	9350	9350	9350	0
70	20231226	193200	252323210	9350	9350	9350	9350	0
71	20231226	193100	252323210	9350	9350	9350	9350	0
72	20231226	193000	252323210	9350	9350	9350	9350	0
73	20231226	192900	252323210	9350	9350	9350	9350	0
74	20231226	192800	252323210	9350	9350	9350	9350	0
75	20231226	192700	252323210	9350	9350	9350	9350	0
76	20231226	192600	252323210	9350	9350	9350	9350	0
77	20231226	192500	252323210	9350	9350	9350	9350	0
78	20231226	192400	252323210	9350	9350	9350	9350	0
79	20231226	192300	252323210	9350	9350	9350	9350	0
80	20231226	192200	252323210	9350	9350	9350	9350	0
81	20231226	192100	252323210	9350	9350	9350	9350	0
82	20231226	192000	252323210	9350	9350	9350	9350	0
83	20231226	191900	252323210	9350	9350	9350	9350	0
84	20231226	191800	252323210	9350	9350	9350	9350	0
85	20231226	191700	252323210	9350	9350	9350	9350	0
86	20231226	191600	252323210	9350	9350	9350	9350	0
87	20231226	191500	252323210	9350	9350	9350	9350	0
88	20231226	191400	252323210	9350	9350	9350	9350	0
89	20231226	191300	252323210	9350	9350	9350	9350	0
90	20231226	191200	252323210	9350	9350	9350	9350	0
91	20231226	191100	252323210	9350	9350	9350	9350	0
92	20231226	191000	252323210	9350	9350	9350	9350	3140
93	20231226	190900	252323210	9350	9350	9350	9350	0
94	20231226	190800	252323210	9350	9350	9350	9350	0
95	20231226	190700	252323210	9350	9350	9350	9350	0
96	20231226	190600	252323210	9350	9350	9350	9350	0
97	20231226	190500	252323210	9350	9350	9350	9350	0
98	20231226	190400	252323210	9350	9350	9350	9350	0
99	20231226	190300	252323210	9350	9350	9350	9350	0
100	20231226	190200	252323210	9350	9350	9350	9350	0
101	20231226	190100	252323210	9350	9350	9350	9350	0
102	20231226	190000	252323210	9350	9350	9350	9350	0
103	20231226	185900	252323210	9350	9350	9350	9350	0
104	20231226	185800	252323210	9350	9350	9350	9350	0
105	20231226	185700	252323210	9350	9350	9350	9350	0
106	20231226	185600	252323210	9350	9350	9350	9350	0
107	20231226	185500	252323210	9350	9350	9350	9350	0
108	20231226	185400	252323210	9350	9350	9350	9350	0
109	20231226	185300	252323210	9350	9350	9350	9350	0
110	20231226	185200	252323210	9350	9350	9350	9350	0
111	20231226	185100	252323210	9350	9350	9350	9350	0
112	20231226	185000	252323210	9350	9350	9350	9350	0
113	20231226	184900	252323210	9350	9350	9350	9350	0
114	20231226	184800	252323210	9350	9350	9350	9350	0
115	20231226	184700	252323210	9350	9350	9350	9350	0
116	20231226	184600	252323210	9350	9350	9350	9350	0
117	20231226	184500	252323210	9350	9350	9350	9350	0
118	20231226	184400	252323210	9350	9350	9350	9350	0
119	20231226	184300	252323210	9350	9350	9350	9350	0
120	20231226	184200	252323210	9350	9350	9350	9350	0
121	20231226	184100	252323210	9350	9350	9350	9350	0
122	20231226	184000	252323210	9350	9350	9350	9350	3140
123	20231226	183900	252323210	9350	9350	9350	9350	0
124	20231226	183800	252323210	9350	9350	9350	9350	0
125	20231226	183700	252323210	9350	9350	9350	9350	0
126	20231226	183600	252323210	9350	9350	9350	9350	0
127	20231226	183500	252323210	9350	9350	9350	9350	0
128	20231226	183400	252323210	9350	9350	9350	9350	0
129	20231226	183300	252323210	9350	9350	9350	9350	0
130	20231226	183200	252323210	9350	9350	9350	9350	0
131	20231226	183100	252323210	9350	9350	9350	9350	0
132	20231226	183000	252323210	9350	9350	9350	9350	0
133	20231226	182900	252323210	9350	9350	9350	9350	0
134	20231226	182800	252323210	9350	9350	9350	9350	0
135	20231226	182700	252323210	9350	9350	9350	9350	0
136	20231226	182600	252323210	9350	9350	9350	9350	0
137	20231226	182500	252323210	9350	9350	9350	9350	0
138	20231226	182400	252323210	9350	9350	9350	9350	0
139	20231226	182300	252323210	9350	9350	9350	9350	0
140	20231226	182200	252323210	9350	9350	9350	9350	0
141	20231226	182100	252323210	9350	9350	9350	9350	0
142	20231226	182000	252323210	9350	9350	9350	9350	0
143	20231226	181900	252323210	9350	9350	9350	9350	0
144	20231226	181800	252323210	9350	9350	9350	9350	0
145	20231226	181700	252323210	9350	9350	9350	9350	0
146	20231226	181600	252323210	9350	9350	9350	9350	0
147	20231226	181500	252323210	9350	9350	9350	9350	0
148	20231226	181400	252323210	9350	9350	9350	9350	0
149	20231226	181300	252323210	9350	9350	9350	9350	0
150	20231226	181200	252323210	9350	9350	9350	9350	0
151	20231226	181100	252323210	9350	9350	9350	9350	0
152	20231226	181000	252323210	9350	9350	9350	9350	3140
153	20231226	180900	252323210	9350	9350	9350	9350	0
154	20231226	180800	252323210	9350	9350	9350	9350	0
155	20231226	180700	252323210	9350	9350	9350	9350	0
156	20231226	180600	252323210	9350	9350	9350	9350	0
157	20231226	180500	252323210	9350	9350	9350	9350	0
158	20231226	180400	252323210	9350	9350	9350	9350	0
159	20231226	180300	252323210	9350	9350	9350	9350	0
160	20231226	180200	252323210	9350	9350	9350	9350	0
161	20231226	180100	252323210	9350	9350	9350	9350	0
162	20231226	180000	252323210	9350	9350	9350	9350	0
163	20231226	175900	252323210	9350	9350	9350	9350	0
164	20231226	175800	252323210	9350	9350	9350	9350	0
165	20231226	175700	252323210	9350	9350	9350	9350	0
166	20231226	175600	252323210	9350	9350	9350	9350	0
167	20231226	175500	252323210	9350	9350	9350	9350	0
168	20231226	175400	252323210	9350	9350	9350	9350	0
169	20231226	175300	252323210	9350	9350	9350	9350	0
170	20231226	175200	252323210	9350	9350	9350	9350	0
171	20231226	175100	252323210	9350	9350	9350	9350	0
172	20231226	175000	252323210	9350	9350	9350	9350	0
173	20231226	174900	252323210	9350	9350	9350	9350	0
174	20231226	174800	252323210	9350	9350	9350	9350	0
175	20231226	174700	252323210	9350	9350	9350	9350	0
176	20231226	174600	252323210	9350	9350	9350	9350	0
177	20231226	174500	252323210	9350	9350	9350	9350	0
178	20231226	174400	252323210	9350	9350	9350	9350	0
179	20231226	174300	252323210	9350	9350	9350	9350	0
180	20231226	174200	252323210	9350	9350	9350	9350	0
181	20231226	174100	252323210	9350	9350	9350	9350	0
182	20231226	174000	252323210	9350	9350	9350	9350	3140
183	20231226	173900	252323210	9350	9350	9350	9350	0
184	20231226	173800	252323210	9350	9350	9350	9350	0
185	20231226	173700	252323210	9350	9350	9350	9350	0
186	20231226	173600	252323210	9350	9350	9350	9350	0
187	20231226	173500	252323210	9350	9350	9350	9350	0
188	20231226	173400	252323210	9350	9350	9350	9350	0
189	20231226	173300	252323210	9350	9350	9350	9350	0
190	20231226	173200	252323210	9350	9350	9350	9350	0
191	20231226	173100	252323210	9350	9350	9350	9350	0
192	20231226	173000	252323210	9350	9350	9350	9350	0
193	20231226	172900	252323210	9350	9350	9350	9350	0
194	20231226	172800	252323210	9350	9350	9350	9350	0
195	20231226	172700	252323210	9350	9350	9350	9350	0
196	20231226	172600	252323210	9350	9350	9350	9350	0
197	20231226	172500	252323210	9350	9350	9350	9350	0
198	20231226	172400	252323210	9350	9350	9350	9350	0
199	20231226	172300	252323210	9350	9350	9350	9350	0
200	20231226	172200	252323210	9350	9350	9350	9350	0
201	20231226	172100	252323210	9350	9350	9350	9350	0
202	20231226	172000	252323210	9350	9350	9350	9350	0
203	20231226	171900	252323210	9350	9350	9350	9350	0
204	20231226	171800	252323210	9350	9350	9350	9350	0
205	20231226	171700	252323210	9350	9350	9350	9350	0
206	20231226	171600	252323210	9350	9350	9350	9350	0
207	20231226	171500	252323210	9350	9350	9350	9350	0
208	20231226	171400	252323210	9350	9350	9350	9350	0
209	20231226	171300	252323210	9350	9350	9350	9350	0
210	20231226	171200	252323210	9350	9350	9350	9350	0
211	20231226	171100	252323210	9350	9350	9350	9350	0
212	20231226	171000	252323210	9350	9350	9350	9350	3140
213	20231226	170900	252323210	9350	9350	9350	9350	0
214	20231226	170800	252323210	9350	9350	9350	9350	0
215	20231226	170700	252323210	9350	9350	9350	9350	0
216	20231226	170600	252323210	9350	9350	9350	9350	0
217	20231226	170500	252323210	9350	9350	9350	9350	0
218	20231226	170400	252323210	9350	9350	9350	9350	0
219	20231226	170300	252323210	9350	9350	9350	9350	0
220	20231226	170200	252323210	9350	9350	9350	9350	0
221	20231226	170100	252323210	9350	9350	9350	9350	0
222	20231226	170000	252323210	9350	9350	9350	9350	0
223	20231226	165900	252323210	9350	9350	9350	9350	0
224	20231226	165800	252323210	9350	9350	9350	9350	0
225	20231226	165700	252323210	9350	9350	9350	9350	0
226	20231226	165600	252323210	9350	9350	9350	9350	0
227	20231226	165500	252323210	9350	9350	9350	9350	0
228	20231226	165400	252323210	9350	9350	9350	9350	0
229	20231226	165300	252323210	9350	9350	9350	9350	0
230	20231226	165200	252323210	9350	9350	9350	9350	0
231	20231226	165100	252323210	9350	9350	9350	9350	0
232	20231226	165000	252323210	9350	9350	9350	9350	0
233	20231226	164900	252323210	9350	9350	9350	9350	0
234	20231226	164800	252323210	9350	9350	9350	9350	0
235	20231226	164700	252323210	9350	9350	9350	9350	0
236	20231226	164600	252323210	9350	9350	9350	9350	0
237	20231226	164500	252323210	9350	9350	9350	9350	0
238	20231226	164400	252323210	9350	9350	9350	9350	0
239	20231226	164300	252323210	9350	9350	9350	9350	0
240	20231226	164200	252323210	9350	9350	9350	9350	0
241	20231226	164100	252323210	9350	9350	9350	9350	0
242	20231226	164000	252323210	9350	9350	9350	9350	3140
243	20231226	163900	252323210	9350	9350	9350	9350	0
244	20231226	163800	252323210	9350	9350	9350	9350	0
245	20231226	163700	252323210	9350	9350	9350	9350	0
246	20231226	163600	252323210	9350	9350	9350	9350	0
247	20231226	163500	252323210	9350	9350	9350	9350	0
248	20231226	163400	252323210	9350	9350	9350	9350	0
249	20231226	163300	252323210	9350	9350	9350	9350	0
250	20231226	163200	252323210	9350	9350	9350	9350	0
251	20231226	163100	252323210	9350	9350	9350	9350	0
252	20231226	163000	252323210	9350	9350	9350	9350	0
253	20231226	162900	252323210	9350	9350	9350	9350	0
254	20231226	162800	252323210	9350	9350	9350	9350	0
255	20231226	162700	252323210	9350	9350	9350	9350	0
256	20231226	162600	252323210	9350	9350	9350	9350	0
257	20231226	162500	252323210	9350	9350	9350	9350	0
258	20231226	162400	252323210	9350	9350	9350	9350	0
259	20231226	162300	252323210	9350	9350	9350	9350	0
260	20231226	162200	252323210	9350	9350	9350	9350	0
261	20231226	162100	252323210	9350	9350	9350	9350	0
262	20231226	162000	252323210	9350	9350	9350	9350	0
263	20231226	161900	252323210	9350	9350	9350	9350	0
264	20231226	161800	252323210	9350	9350	9350	9350	0
265	20231226	161700	252323210	9350	9350	9350	9350	0
266	20231226	161600	252323210	9350	9350	9350	9350	0
267	20231226	161500	252323210	9350	9350	9350	9350	0
268	20231226	161400	252323210	9350	9350	9350	9350	0
269	20231226	161300	252323210	9350	9350	9350	9350	0
270	20231226	161200	252323210	9350	9350	9350	9350	0
271	20231226	161100	252323210	9350	9350	9350	9350	0
272	20231226	161000	252323210	9350	9350	9350	9350	3140
273	20231226	160900	252323210	9350	9350	9350	9350	0
274	20231226	160800	252323210	9350	9350	9350	9350	0
275	20231226	160700	252323210	9350	9350	9350	9350	0
276	20231226	160600	252323210	9350	9350	9350	9350	0
277	20231226	160500	252323210	9350	9350	9350	9350	0
278	20231226	160400	252323210	9350	9350	9350	9350	0
279	20231226	160300	252323210	9350	9350	9350	9350	0
280	20231226	160200	252323210	9350	9350	9350	9350	0
281	20231226	160100	252323210	9350	9350	9350	9350	0
282	20231226	160000	252323210	9350	9350	9350	9350	0
283	20231226	155900	252323210	9350	9350	9350	9350	0
284	20231226	155800	252323210	9350	9350	9350	9350	0
285	20231226	155700	252323210	9350	9350	9350	9350	0
286	20231226	155600	252323210	9350	9350	9350	9350	0
287	20231226	155500	252323210	9350	9350	9350	9350	0
288	20231226	155400	252323210	9350	9350	9350	9350	0
289	20231226	155300	252323210	9350	9350	9350	9350	0
290	20231226	155200	252323210	9350	9350	9350	9350	0
291	20231226	155100	252323210	9350	9350	9350	9350	0
292	20231226	155000	252323210	9350	9350	9350	9350	0
293	20231226	154900	252323210	9350	9350	9350	9350	0
294	20231226	154800	252323210	9350	9350	9350	9350	0
295	20231226	154700	252323210	9350	9350	9350	9350	0
296	20231226	154600	252323210	9350	9350	9350	9350	0
297	20231226	154500	252323210	9350	9350	9350	9350	0
298	20231226	154400	252323210	9350	9350	9350	9350	0
299	20231226	154300	252323210	9350	9350	9350	9350	0
300	20231226	154200	252323210	9350	9350	9350	9350	0
301	20231226	154100	252323210	9350	9350	9350	9350	0
302	20231226	154000	252323210	9350	9350	9350	9350	3140
303	20231226	153900	252323210	9350	9350	9350	9350	0
304	20231226	153800	252323210	9350	9350	9350	9350	0
305	20231226	153700	252323210	9350	9350	9350	9350	0
306	20231226	153600	252323210	9350	9350	9350	9350	0
307	20231226	153500	252323210	9350	9350	9350	9350	0
308	20231226	153400	252323210	9350	9350	9350	9350	0
309	20231226	153300	252323210	9350	9350	9350	9350	0
310	20231226	153200	252323210	9350	9350	9350	9350	0
311	20231226	153100	252323210	9350	9350	9350	9350	0
312	20231226	153000	252323210	9350	9350	9350	9350	3140
313	20231226	152900	222964210	9470	9470	9470	9470	0
314	20231226	152800	222964210	9470	9470	9470	9470	0
315	20231226	152700	222964210	9470	9470	9470	9470	0
316	20231226	152600	222964210	9470	9470	9470	9470	0
317	20231226	152500	222964210	9470	9470	9470	9470	0
318	20231226	152400	222964210	9470	9470	9470	9470	0
319	20231226	152300	222964210	9470	9470	9470	9470	0
320	20231226	152200	222964210	9470	9470	9470	9470	0
321	20231226	152100	222964210	9470	9470	9470	9470	0
322	20231226	152000	222964210	9470	9470	9470	9470	0
323	20231226	151900	222964210	9470	9470	9470	9470	0
324	20231226	151800	222964210	9470	9470	9470	9470	1
325	20231226	151700	222954740	9450	9450	9450	9450	0
326	20231226	151600	222954740	9450	9450	9450	9450	0
327	20231226	151500	222954740	9450	9460	9460	9450	140
328	20231226	151400	221631340	9470	9470	9470	9470	0
329	20231226	151300	221631340	9470	9470	9470	9470	35
330	20231226	151200	221299890	9470	9470	9470	9470	26
331	20231226	151100	221053670	9460	9440	9470	9440	390
332	20231226	151000	217366070	9440	9440	9440	9440	100
333	20231226	150900	216422070	9450	9450	9450	9450	0
334	20231226	150800	216422070	9450	9450	9450	9450	0
335	20231226	150700	216422070	9450	9450	9450	9450	27
336	20231226	150600	216166920	9470	9470	9470	9470	0
337	20231226	150500	216166920	9470	9470	9470	9470	0
338	20231226	150400	216166920	9470	9470	9470	9450	201
339	20231226	150300	214265450	9470	9430	9470	9430	769
340	20231226	150200	206995400	9430	9430	9430	9430	0
341	20231226	150100	206995400	9430	9430	9430	9430	0
342	20231226	150000	206995400	9430	9430	9430	9430	0
343	20231226	145900	206995400	9430	9430	9430	9430	0
344	20231226	145800	206995400	9430	9410	9430	9410	22
345	20231226	145700	206788340	9410	9410	9410	9410	0
346	20231226	145600	206788340	9410	9410	9410	9410	20
347	20231226	145500	206600140	9420	9410	9420	9410	106
348	20231226	145400	205602670	9410	9410	9410	9410	0
349	20231226	145300	205602670	9410	9410	9410	9410	100
350	20231226	145200	204661670	9420	9420	9420	9420	0
351	20231226	145100	204661670	9420	9420	9420	9420	0
352	20231226	145000	204661670	9420	9420	9420	9420	152
353	20231226	144900	203229830	9420	9420	9420	9420	0
354	20231226	144800	203229830	9420	9420	9420	9420	1
355	20231226	144700	203220410	9420	9420	9420	9420	0
356	20231226	144600	203220410	9420	9420	9420	9420	0
357	20231226	144500	203220410	9420	9420	9420	9420	0
358	20231226	144400	203220410	9420	9420	9420	9420	1
359	20231226	144300	203210990	9420	9420	9420	9420	0
360	20231226	144200	203210990	9420	9420	9420	9420	0
361	20231226	144100	203210990	9420	9420	9420	9420	1
362	20231226	144000	203201570	9420	9410	9420	9410	401
363	20231226	143900	199424870	9400	9400	9400	9400	67
364	20231226	143800	198795070	9400	9400	9400	9400	500
365	20231226	143700	194095070	9400	9410	9410	9400	290
366	20231226	143600	191366180	9410	9410	9410	9410	0
367	20231226	143500	191366180	9410	9410	9410	9410	0
368	20231226	143400	191366180	9410	9410	9410	9410	10
369	20231226	143300	191272080	9420	9420	9420	9420	0
370	20231226	143200	191272080	9420	9420	9420	9420	0
371	20231226	143100	191272080	9420	9420	9420	9410	501
372	20231226	143000	186553330	9380	9380	9380	9380	0
373	20231226	142900	186553330	9380	9380	9380	9380	0
374	20231226	142800	186553330	9380	9430	9430	9380	1776
375	20231226	142700	169862040	9430	9430	9430	9430	73
376	20231226	142600	169173650	9430	9430	9430	9430	428
377	20231226	142500	165137610	9440	9440	9440	9440	52
378	20231226	142400	164646730	9470	9470	9470	9470	0
379	20231226	142300	164646730	9470	9470	9470	9470	1
380	20231226	142200	164637260	9480	9480	9480	9480	0
381	20231226	142100	164637260	9480	9480	9480	9480	0
382	20231226	142000	164637260	9480	9450	9480	9450	700
383	20231226	141900	158012730	9450	9430	9450	9430	200
384	20231226	141800	156124730	9430	9430	9430	9430	0
385	20231226	141700	156124730	9430	9430	9430	9430	0
386	20231226	141600	156124730	9430	9430	9430	9430	0
387	20231226	141500	156124730	9430	9430	9430	9430	0
388	20231226	141400	156124730	9430	9440	9440	9430	509
389	20231226	141300	151323860	9460	9460	9460	9460	0
390	20231226	141200	151323860	9460	9460	9460	9460	1
391	20231226	141100	151314400	9450	9450	9450	9450	0
392	20231226	141000	151314400	9450	9450	9450	9450	0
393	20231226	140900	151314400	9450	9450	9450	9450	0
394	20231226	140800	151314400	9450	9450	9450	9450	0
395	20231226	140700	151314400	9450	9450	9450	9450	100
396	20231226	140600	150369400	9460	9460	9460	9460	0
397	20231226	140500	150369400	9460	9460	9460	9460	12
398	20231226	140400	150255880	9450	9390	9450	9380	882
399	20231226	140300	141947220	9400	9400	9400	9400	0
400	20231226	140200	141947220	9400	9400	9400	9400	0
401	20231226	140100	141947220	9400	9400	9400	9400	0
402	20231226	140000	141947220	9400	9400	9400	9400	0
403	20231226	135900	141947220	9400	9400	9400	9400	1
404	20231226	135800	141937820	9390	9390	9390	9390	58
405	20231226	135700	141393200	9400	9420	9420	9400	489
406	20231226	135600	136795040	9440	9440	9440	9440	0
407	20231226	135500	136795040	9440	9440	9440	9440	0
408	20231226	135400	136795040	9440	9440	9440	9440	0
409	20231226	135300	136795040	9440	9440	9440	9440	0
410	20231226	135200	136795040	9440	9440	9440	9440	0
411	20231226	135100	136795040	9440	9440	9440	9440	0
412	20231226	135000	136795040	9440	9440	9440	9440	0
413	20231226	134900	136795040	9440	9440	9440	9440	0
414	20231226	134800	136795040	9440	9450	9450	9420	97
415	20231226	134700	135881250	9440	9380	9450	9380	1675
416	20231226	134600	120107480	9380	9380	9380	9380	200
417	20231226	134500	118231480	9380	9380	9380	9380	5
418	20231226	134400	118184580	9380	9380	9380	9380	0
419	20231226	134300	118184580	9380	9380	9380	9380	0
420	20231226	134200	118184580	9380	9380	9380	9380	0
421	20231226	134100	118184580	9380	9380	9380	9380	0
422	20231226	134000	118184580	9380	9380	9380	9380	0
423	20231226	133900	118184580	9380	9380	9380	9380	0
424	20231226	133800	118184580	9380	9380	9380	9380	0
425	20231226	133700	118184580	9380	9380	9380	9380	0
426	20231226	133600	118184580	9380	9380	9380	9380	0
427	20231226	133500	118184580	9380	9380	9380	9380	11
428	20231226	133400	118081400	9380	9380	9380	9380	0
429	20231226	133300	118081400	9380	9380	9380	9380	0
430	20231226	133200	118081400	9380	9380	9380	9380	0
431	20231226	133100	118081400	9380	9380	9380	9380	0
432	20231226	133000	118081400	9380	9380	9380	9380	0
433	20231226	132900	118081400	9380	9380	9380	9380	0
434	20231226	132800	118081400	9380	9380	9380	9380	0
435	20231226	132700	118081400	9380	9380	9380	9380	0
436	20231226	132600	118081400	9380	9380	9380	9380	0
437	20231226	132500	118081400	9380	9380	9380	9380	0
438	20231226	132400	118081400	9380	9380	9380	9380	0
439	20231226	132300	118081400	9380	9360	9380	9360	2
440	20231226	132200	118062660	9380	9380	9380	9380	0
441	20231226	132100	118062660	9380	9380	9380	9380	0
442	20231226	132000	118062660	9380	9380	9380	9380	0
443	20231226	131900	118062660	9380	9380	9380	9380	0
444	20231226	131800	118062660	9380	9380	9380	9380	0
445	20231226	131700	118062660	9380	9380	9380	9380	0
446	20231226	131600	118062660	9380	9380	9380	9380	0
447	20231226	131500	118062660	9380	9380	9380	9380	0
448	20231226	131400	118062660	9380	9380	9380	9380	0
449	20231226	131300	118062660	9380	9380	9380	9380	0
450	20231226	131200	118062660	9380	9380	9380	9380	0
451	20231226	131100	118062660	9380	9380	9380	9380	0
452	20231226	131000	118062660	9380	9380	9380	9380	0
453	20231226	130900	118062660	9380	9380	9380	9380	0
454	20231226	130800	118062660	9380	9380	9380	9380	0
455	20231226	130700	118062660	9380	9380	9380	9380	0
456	20231226	130600	118062660	9380	9380	9380	9380	0
457	20231226	130500	118062660	9380	9370	9380	9370	5
458	20231226	130400	118015800	9370	9370	9370	9370	0
459	20231226	130300	118015800	9370	9370	9370	9370	1
460	20231226	130200	118006430	9380	9380	9380	9380	0
461	20231226	130100	118006430	9380	9380	9380	9380	0
462	20231226	130000	118006430	9380	9380	9380	9380	0
463	20231226	125900	118006430	9380	9380	9380	9380	40
464	20231226	125800	117631230	9380	9380	9380	9380	0
465	20231226	125700	117631230	9380	9380	9380	9380	1
466	20231226	125600	117621850	9370	9370	9370	9370	3
467	20231226	125500	117593740	9380	9380	9380	9380	0
468	20231226	125400	117593740	9380	9380	9380	9380	0
469	20231226	125300	117593740	9380	9380	9380	9380	0
470	20231226	125200	117593740	9380	9380	9380	9380	0
471	20231226	125100	117593740	9380	9380	9380	9380	1
472	20231226	125000	117584360	9360	9370	9370	9360	262
473	20231226	124900	115131040	9390	9390	9390	9390	0
474	20231226	124800	115131040	9390	9390	9390	9390	0
475	20231226	124700	115131040	9390	9390	9390	9390	0
476	20231226	124600	115131040	9390	9390	9390	9390	0
477	20231226	124500	115131040	9390	9390	9390	9390	0
478	20231226	124400	115131040	9390	9390	9390	9390	0
479	20231226	124300	115131040	9390	9390	9390	9390	0
480	20231226	124200	115131040	9390	9390	9390	9390	0
481	20231226	124100	115131040	9390	9390	9390	9390	0
482	20231226	124000	115131040	9390	9390	9390	9390	0
483	20231226	123900	115131040	9390	9390	9390	9390	0
484	20231226	123800	115131040	9390	9390	9390	9390	0
485	20231226	123700	115131040	9390	9390	9390	9390	0
486	20231226	123600	115131040	9390	9390	9390	9390	0
487	20231226	123500	115131040	9390	9390	9390	9390	0
488	20231226	123400	115131040	9390	9390	9390	9390	0
489	20231226	123300	115131040	9390	9390	9390	9390	0
490	20231226	123200	115131040	9390	9390	9390	9390	0
491	20231226	123100	115131040	9390	9390	9390	9390	1
492	20231226	123000	115121650	9380	9380	9380	9380	0
493	20231226	122900	115121650	9380	9380	9380	9380	10
494	20231226	122800	115027850	9380	9380	9380	9380	0
495	20231226	122700	115027850	9380	9380	9380	9380	0
496	20231226	122600	115027850	9380	9380	9380	9380	53
497	20231226	122500	114530710	9390	9390	9390	9390	0
498	20231226	122400	114530710	9390	9390	9390	9390	0
499	20231226	122300	114530710	9390	9390	9390	9390	0
500	20231226	122200	114530710	9390	9390	9390	9390	0
501	20231226	122100	114530710	9390	9390	9390	9390	0
502	20231226	122000	114530710	9390	9390	9390	9390	0
503	20231226	121900	114530710	9390	9390	9390	9390	0
504	20231226	121800	114530710	9390	9390	9390	9390	0
505	20231226	121700	114530710	9390	9390	9390	9390	1
506	20231226	121600	114521320	9370	9370	9370	9370	0
507	20231226	121500	114521320	9370	9370	9370	9370	10
508	20231226	121400	114427620	9380	9380	9380	9380	0
509	20231226	121300	114427620	9380	9380	9380	9380	248
510	20231226	121200	112101380	9380	9380	9380	9380	0
511	20231226	121100	112101380	9380	9380	9380	9380	0
512	20231226	121000	112101380	9380	9380	9380	9380	0
513	20231226	120900	112101380	9380	9380	9380	9380	0
514	20231226	120800	112101380	9380	9380	9380	9380	0
515	20231226	120700	112101380	9380	9380	9380	9380	100
516	20231226	120600	111163380	9380	9380	9380	9380	0
517	20231226	120500	111163380	9380	9380	9380	9380	0
518	20231226	120400	111163380	9380	9380	9380	9380	0
519	20231226	120300	111163380	9380	9380	9380	9380	0
520	20231226	120200	111163380	9380	9380	9380	9380	0
521	20231226	120100	111163380	9380	9380	9380	9380	57
522	20231226	120000	110628720	9380	9380	9380	9380	1
523	20231226	115900	110619340	9360	9360	9360	9360	0
524	20231226	115800	110619340	9360	9360	9360	9360	0
525	20231226	115700	110619340	9360	9360	9360	9360	0
526	20231226	115600	110619340	9360	9370	9370	9360	100
527	20231226	115500	109682920	9370	9370	9370	9370	0
528	20231226	115400	109682920	9370	9370	9370	9370	0
529	20231226	115300	109682920	9370	9370	9370	9370	1
530	20231226	115200	109673550	9380	9380	9380	9380	0
531	20231226	115100	109673550	9380	9380	9380	9380	1
532	20231226	115000	109664170	9380	9380	9380	9380	0
533	20231226	114900	109664170	9380	9380	9380	9380	1
534	20231226	114800	109654790	9380	9380	9380	9380	10
535	20231226	114700	109560990	9380	9380	9380	9380	0
536	20231226	114600	109560990	9380	9380	9380	9380	0
537	20231226	114500	109560990	9380	9380	9380	9380	0
538	20231226	114400	109560990	9380	9380	9380	9380	0
539	20231226	114300	109560990	9380	9380	9380	9380	0
540	20231226	114200	109560990	9380	9380	9380	9380	0
541	20231226	114100	109560990	9380	9380	9380	9380	0
542	20231226	114000	109560990	9380	9380	9380	9380	1
543	20231226	113900	109551610	9380	9380	9380	9380	0
544	20231226	113800	109551610	9380	9380	9380	9380	0
545	20231226	113700	109551610	9380	9380	9380	9380	0
546	20231226	113600	109551610	9380	9380	9380	9380	1
547	20231226	113500	109542230	9380	9380	9380	9380	0
548	20231226	113400	109542230	9380	9380	9380	9380	22
549	20231226	113300	109335870	9380	9380	9380	9380	22
550	20231226	113200	109129510	9380	9380	9380	9380	22
551	20231226	113100	108923150	9380	9380	9380	9380	1
552	20231226	113000	108913770	9370	9370	9370	9370	0
553	20231226	112900	108913770	9370	9370	9370	9370	84
554	20231226	112800	108126690	9370	9370	9370	9370	0
555	20231226	112700	108126690	9370	9370	9370	9370	0
556	20231226	112600	108126690	9370	9370	9370	9370	0
557	20231226	112500	108126690	9370	9370	9370	9370	0
558	20231226	112400	108126690	9370	9370	9370	9370	0
559	20231226	112300	108126690	9370	9370	9370	9370	1
560	20231226	112200	108117320	9350	9350	9350	9350	5
561	20231226	112100	108070570	9370	9370	9370	9370	0
562	20231226	112000	108070570	9370	9350	9370	9350	201
563	20231226	111900	106191200	9360	9360	9360	9360	0
564	20231226	111800	106191200	9360	9360	9360	9360	0
565	20231226	111700	106191200	9360	9360	9360	9360	132
566	20231226	111600	104955680	9360	9360	9360	9360	0
567	20231226	111500	104955680	9360	9360	9360	9360	0
568	20231226	111400	104955680	9360	9360	9360	9360	0
569	20231226	111300	104955680	9360	9360	9360	9360	10
570	20231226	111200	104862080	9360	9360	9360	9360	0
571	20231226	111100	104862080	9360	9360	9360	9360	10
572	20231226	111000	104768480	9370	9370	9370	9370	0
573	20231226	110900	104768480	9370	9370	9370	9370	0
574	20231226	110800	104768480	9370	9370	9370	9370	0
575	20231226	110700	104768480	9370	9370	9370	9370	0
576	20231226	110600	104768480	9370	9370	9370	9370	0
577	20231226	110500	104768480	9370	9360	9370	9350	220
578	20231226	110400	102711260	9380	9380	9380	9380	0
579	20231226	110300	102711260	9380	9380	9380	9380	0
580	20231226	110200	102711260	9380	9360	9380	9360	75
581	20231226	110100	102008870	9360	9360	9360	9360	0
582	20231226	110000	102008870	9360	9360	9360	9360	0
583	20231226	105900	102008870	9360	9360	9360	9360	0
584	20231226	105800	102008870	9360	9360	9360	9360	0
585	20231226	105700	102008870	9360	9360	9360	9360	50
586	20231226	105600	101540870	9370	9370	9370	9370	631
587	20231226	105500	95628400	9380	9380	9380	9380	1
588	20231226	105400	95619020	9370	9370	9370	9370	0
589	20231226	105300	95619020	9370	9370	9370	9370	20
590	20231226	105200	95431620	9380	9380	9380	9380	0
591	20231226	105100	95431620	9380	9380	9380	9380	0
592	20231226	105000	95431620	9380	9380	9380	9380	0
593	20231226	104900	95431620	9380	9380	9380	9380	0
594	20231226	104800	95431620	9380	9380	9380	9380	0
595	20231226	104700	95431620	9380	9380	9380	9380	0
596	20231226	104600	95431620	9380	9380	9380	9380	2
597	20231226	104500	95412860	9380	9380	9380	9380	0
598	20231226	104400	95412860	9380	9380	9380	9380	1
599	20231226	104300	95403480	9370	9370	9370	9370	0
600	20231226	104200	95403480	9370	9370	9370	9370	785
601	20231226	104100	88048030	9370	9370	9370	9370	1
602	20231226	104000	88038660	9350	9360	9360	9350	722
603	20231226	103900	81287850	9380	9380	9380	9380	0
604	20231226	103800	81287850	9380	9380	9380	9380	5
605	20231226	103700	81240950	9380	9380	9380	9380	0
606	20231226	103600	81240950	9380	9380	9380	9380	0
607	20231226	103500	81240950	9380	9380	9380	9380	0
608	20231226	103400	81240950	9380	9380	9380	9380	0
609	20231226	103300	81240950	9380	9380	9380	9380	0
610	20231226	103200	81240950	9380	9380	9380	9380	11
611	20231226	103100	81137770	9390	9390	9390	9390	0
612	20231226	103000	81137770	9390	9390	9390	9390	0
613	20231226	102900	81137770	9390	9390	9390	9390	0
614	20231226	102800	81137770	9390	9390	9390	9390	0
615	20231226	102700	81137770	9390	9390	9390	9390	0
616	20231226	102600	81137770	9390	9390	9390	9390	0
617	20231226	102500	81137770	9390	9390	9390	9390	0
618	20231226	102400	81137770	9390	9390	9390	9390	1
619	20231226	102300	81128380	9360	9360	9360	9360	0
620	20231226	102200	81128380	9360	9360	9360	9360	500
621	20231226	102100	76448380	9360	9360	9360	9360	0
622	20231226	102000	76448380	9360	9360	9360	9360	10
623	20231226	101900	76354780	9360	9360	9360	9360	0
624	20231226	101800	76354780	9360	9360	9360	9360	31
625	20231226	101700	76064620	9360	9360	9360	9360	18
626	20231226	101600	75896140	9360	9360	9360	9360	0
627	20231226	101500	75896140	9360	9360	9360	9360	1
628	20231226	101400	75886780	9400	9400	9400	9400	0
629	20231226	101300	75886780	9400	9400	9400	9400	0
630	20231226	101200	75886780	9400	9400	9400	9400	1
631	20231226	101100	75877380	9370	9380	9380	9370	101
632	20231226	101000	74930890	9380	9380	9380	9380	0
633	20231226	100900	74930890	9380	9380	9380	9380	0
634	20231226	100800	74930890	9380	9380	9380	9380	0
635	20231226	100700	74930890	9380	9380	9380	9380	0
636	20231226	100600	74930890	9380	9380	9380	9380	0
637	20231226	100500	74930890	9380	9380	9380	9380	0
638	20231226	100400	74930890	9380	9380	9380	9380	0
639	20231226	100300	74930890	9380	9380	9380	9380	0
640	20231226	100200	74930890	9380	9380	9380	9380	0
641	20231226	100100	74930890	9380	9410	9420	9380	410
642	20231226	100000	71084650	9420	9420	9420	9420	0
643	20231226	095900	71084650	9420	9420	9420	9420	0
644	20231226	095800	71084650	9420	9420	9420	9420	0
645	20231226	095700	71084650	9420	9420	9420	9420	0
646	20231226	095600	71084650	9420	9420	9420	9420	0
647	20231226	095500	71084650	9420	9420	9420	9420	0
648	20231226	095400	71084650	9420	9420	9420	9420	0
649	20231226	095300	71084650	9420	9420	9420	9420	0
650	20231226	095200	71084650	9420	9420	9420	9420	0
651	20231226	095100	71084650	9420	9420	9420	9420	0
652	20231226	095000	71084650	9420	9420	9420	9420	1
653	20231226	094900	71075230	9420	9420	9420	9420	0
654	20231226	094800	71075230	9420	9420	9420	9420	0
655	20231226	094700	71075230	9420	9420	9420	9390	52
656	20231226	094600	70586890	9390	9410	9410	9390	110
657	20231226	094500	69553610	9440	9440	9440	9440	0
658	20231226	094400	69553610	9440	9440	9440	9440	0
659	20231226	094300	69553610	9440	9440	9440	9440	2
660	20231226	094200	69534730	9440	9410	9440	9410	14
661	20231226	094100	69402870	9440	9440	9440	9440	1
662	20231226	094000	69393430	9440	9440	9440	9440	1
663	20231226	093900	69383990	9470	9430	9470	9430	212
664	20231226	093800	67380040	9430	9430	9430	9430	0
665	20231226	093700	67380040	9430	9430	9430	9430	1
666	20231226	093600	67370610	9420	9420	9420	9420	41
667	20231226	093500	66984390	9420	9420	9420	9420	7
668	20231226	093400	66918450	9420	9420	9420	9420	0
669	20231226	093300	66918450	9420	9420	9420	9420	0
670	20231226	093200	66918450	9420	9430	9430	9400	243
671	20231226	093100	64631230	9460	9350	9460	9350	1313
672	20231226	093000	52278900	9350	9350	9350	9350	116
673	20231226	092900	51194300	9350	9350	9350	9350	0
674	20231226	092800	51194300	9350	9350	9350	9350	0
675	20231226	092700	51194300	9350	9350	9350	9350	16
676	20231226	092600	51044700	9330	9330	9330	9330	0
677	20231226	092500	51044700	9330	9330	9330	9330	1
678	20231226	092400	51035370	9330	9340	9340	9330	3
679	20231226	092300	51007370	9320	9320	9320	9320	60
680	20231226	092200	50448170	9320	9330	9330	9320	182
681	20231226	092100	48751880	9330	9330	9330	9330	95
682	20231226	092000	47865530	9320	9320	9320	9320	0
683	20231226	091900	47865530	9320	9350	9350	9320	895
684	20231226	091800	39504390	9350	9350	9350	9350	21
685	20231226	091700	39308040	9350	9360	9360	9350	121
686	20231226	091600	38176490	9360	9360	9360	9360	220
687	20231226	091500	36117290	9380	9370	9380	9360	126
688	20231226	091400	34936800	9390	9390	9390	9380	393
689	20231226	091300	31250430	9390	9390	9390	9380	198
690	20231226	091200	29393130	9400	9370	9400	9370	11
691	20231226	091100	29289940	9380	9380	9380	9380	2
692	20231226	091000	29271180	9370	9380	9380	9370	169
693	20231226	090900	27687010	9400	9390	9400	9380	211
694	20231226	090800	25706780	9400	9400	9400	9400	745
695	20231226	090700	18703780	9440	9420	9440	9400	430
696	20231226	090600	14655940	9450	9450	9450	9450	0
697	20231226	090500	14655940	9450	9450	9450	9450	55
698	20231226	090400	14136190	9420	9450	9450	9420	336
699	20231226	090300	10967810	9430	9460	9460	9430	33
700	20231226	090200	10656320	9460	9460	9460	9460	0
701	20231226	090100	10656320	9460	9460	9460	9460	2
702	20231226	090000	10637400	9460	9400	9460	9400	1131