KissMeData/117580/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	200700	975556700	7880	7880	7880	7880	4387
3	20231227	200600	975556700	7880	7880	7880	7880	0
4	20231227	200500	975556700	7880	7880	7880	7880	0
5	20231227	200400	975556700	7880	7880	7880	7880	0
6	20231227	200300	975556700	7880	7880	7880	7880	0
7	20231227	200200	975556700	7880	7880	7880	7880	0
8	20231227	200100	975556700	7880	7880	7880	7880	0
9	20231227	200000	975556700	7880	7880	7880	7880	0
10	20231227	195900	975556700	7880	7880	7880	7880	0
11	20231227	195800	975556700	7880	7880	7880	7880	0
12	20231227	195700	975556700	7880	7880	7880	7880	0
13	20231227	195600	975556700	7880	7880	7880	7880	0
14	20231227	195500	975556700	7880	7880	7880	7880	0
15	20231227	195400	975556700	7880	7880	7880	7880	0
16	20231227	195300	975556700	7880	7880	7880	7880	0
17	20231227	195200	975556700	7880	7880	7880	7880	0
18	20231227	195100	975556700	7880	7880	7880	7880	0
19	20231227	195000	975556700	7880	7880	7880	7880	0
20	20231227	194900	975556700	7880	7880	7880	7880	0
21	20231227	194800	975556700	7880	7880	7880	7880	0
22	20231227	194700	975556700	7880	7880	7880	7880	0
23	20231227	194600	975556700	7880	7880	7880	7880	0
24	20231227	194500	975556700	7880	7880	7880	7880	0
25	20231227	194400	975556700	7880	7880	7880	7880	0
26	20231227	194300	975556700	7880	7880	7880	7880	0
27	20231227	194200	975556700	7880	7880	7880	7880	0
28	20231227	194100	975556700	7880	7880	7880	7880	0
29	20231227	194000	975556700	7880	7880	7880	7880	0
30	20231227	193900	975556700	7880	7880	7880	7880	0
31	20231227	193800	975556700	7880	7880	7880	7880	0
32	20231227	193700	975556700	7880	7880	7880	7880	4387
33	20231227	193600	975556700	7880	7880	7880	7880	0
34	20231227	193500	975556700	7880	7880	7880	7880	0
35	20231227	193400	975556700	7880	7880	7880	7880	0
36	20231227	193300	975556700	7880	7880	7880	7880	0
37	20231227	193200	975556700	7880	7880	7880	7880	0
38	20231227	193100	975556700	7880	7880	7880	7880	0
39	20231227	193000	975556700	7880	7880	7880	7880	0
40	20231227	192900	975556700	7880	7880	7880	7880	0
41	20231227	192800	975556700	7880	7880	7880	7880	0
42	20231227	192700	975556700	7880	7880	7880	7880	0
43	20231227	192600	975556700	7880	7880	7880	7880	0
44	20231227	192500	975556700	7880	7880	7880	7880	0
45	20231227	192400	975556700	7880	7880	7880	7880	0
46	20231227	192300	975556700	7880	7880	7880	7880	0
47	20231227	192200	975556700	7880	7880	7880	7880	0
48	20231227	192100	975556700	7880	7880	7880	7880	0
49	20231227	192000	975556700	7880	7880	7880	7880	0
50	20231227	191900	975556700	7880	7880	7880	7880	0
51	20231227	191800	975556700	7880	7880	7880	7880	0
52	20231227	191700	975556700	7880	7880	7880	7880	0
53	20231227	191600	975556700	7880	7880	7880	7880	0
54	20231227	191500	975556700	7880	7880	7880	7880	0
55	20231227	191400	975556700	7880	7880	7880	7880	0
56	20231227	191300	975556700	7880	7880	7880	7880	0
57	20231227	191200	975556700	7880	7880	7880	7880	0
58	20231227	191100	975556700	7880	7880	7880	7880	0
59	20231227	191000	975556700	7880	7880	7880	7880	0
60	20231227	190900	975556700	7880	7880	7880	7880	0
61	20231227	190800	975556700	7880	7880	7880	7880	0
62	20231227	190700	975556700	7880	7880	7880	7880	4387
63	20231227	190600	975556700	7880	7880	7880	7880	0
64	20231227	190500	975556700	7880	7880	7880	7880	0
65	20231227	190400	975556700	7880	7880	7880	7880	0
66	20231227	190300	975556700	7880	7880	7880	7880	0
67	20231227	190200	975556700	7880	7880	7880	7880	0
68	20231227	190100	975556700	7880	7880	7880	7880	0
69	20231227	190000	975556700	7880	7880	7880	7880	0
70	20231227	185900	975556700	7880	7880	7880	7880	0
71	20231227	185800	975556700	7880	7880	7880	7880	0
72	20231227	185700	975556700	7880	7880	7880	7880	0
73	20231227	185600	975556700	7880	7880	7880	7880	0
74	20231227	185500	975556700	7880	7880	7880	7880	0
75	20231227	185400	975556700	7880	7880	7880	7880	0
76	20231227	185300	975556700	7880	7880	7880	7880	0
77	20231227	185200	975556700	7880	7880	7880	7880	0
78	20231227	185100	975556700	7880	7880	7880	7880	0
79	20231227	185000	975556700	7880	7880	7880	7880	0
80	20231227	184900	975556700	7880	7880	7880	7880	0
81	20231227	184800	975556700	7880	7880	7880	7880	0
82	20231227	184700	975556700	7880	7880	7880	7880	0
83	20231227	184600	975556700	7880	7880	7880	7880	0
84	20231227	184500	975556700	7880	7880	7880	7880	0
85	20231227	184400	975556700	7880	7880	7880	7880	0
86	20231227	184300	975556700	7880	7880	7880	7880	0
87	20231227	184200	975556700	7880	7880	7880	7880	0
88	20231227	184100	975556700	7880	7880	7880	7880	0
89	20231227	184000	975556700	7880	7880	7880	7880	0
90	20231227	183900	975556700	7880	7880	7880	7880	0
91	20231227	183800	975556700	7880	7880	7880	7880	0
92	20231227	183700	975556700	7880	7880	7880	7880	4387
93	20231227	183600	975556700	7880	7880	7880	7880	0
94	20231227	183500	975556700	7880	7880	7880	7880	0
95	20231227	183400	975556700	7880	7880	7880	7880	0
96	20231227	183300	975556700	7880	7880	7880	7880	0
97	20231227	183200	975556700	7880	7880	7880	7880	0
98	20231227	183100	975556700	7880	7880	7880	7880	0
99	20231227	183000	975556700	7880	7880	7880	7880	0
100	20231227	182900	975556700	7880	7880	7880	7880	0
101	20231227	182800	975556700	7880	7880	7880	7880	0
102	20231227	182700	975556700	7880	7880	7880	7880	0
103	20231227	182600	975556700	7880	7880	7880	7880	0
104	20231227	182500	975556700	7880	7880	7880	7880	0
105	20231227	182400	975556700	7880	7880	7880	7880	0
106	20231227	182300	975556700	7880	7880	7880	7880	0
107	20231227	182200	975556700	7880	7880	7880	7880	0
108	20231227	182100	975556700	7880	7880	7880	7880	0
109	20231227	182000	975556700	7880	7880	7880	7880	0
110	20231227	181900	975556700	7880	7880	7880	7880	0
111	20231227	181800	975556700	7880	7880	7880	7880	0
112	20231227	181700	975556700	7880	7880	7880	7880	0
113	20231227	181600	975556700	7880	7880	7880	7880	0
114	20231227	181500	975556700	7880	7880	7880	7880	0
115	20231227	181400	975556700	7880	7880	7880	7880	0
116	20231227	181300	975556700	7880	7880	7880	7880	0
117	20231227	181200	975556700	7880	7880	7880	7880	0
118	20231227	181100	975556700	7880	7880	7880	7880	0
119	20231227	181000	975556700	7880	7880	7880	7880	0
120	20231227	180900	975556700	7880	7880	7880	7880	0
121	20231227	180800	975556700	7880	7880	7880	7880	0
122	20231227	180700	975556700	7880	7880	7880	7880	4387
123	20231227	180600	975556700	7880	7880	7880	7880	0
124	20231227	180500	975556700	7880	7880	7880	7880	0
125	20231227	180400	975556700	7880	7880	7880	7880	0
126	20231227	180300	975556700	7880	7880	7880	7880	0
127	20231227	180200	975556700	7880	7880	7880	7880	0
128	20231227	180100	975556700	7880	7880	7880	7880	0
129	20231227	180000	975556700	7880	7880	7880	7880	0
130	20231227	175900	975556700	7880	7880	7880	7880	0
131	20231227	175800	975556700	7880	7880	7880	7880	0
132	20231227	175700	975556700	7880	7880	7880	7880	0
133	20231227	175600	975556700	7880	7880	7880	7880	0
134	20231227	175500	975556700	7880	7880	7880	7880	0
135	20231227	175400	975556700	7880	7880	7880	7880	0
136	20231227	175300	975556700	7880	7880	7880	7880	0
137	20231227	175200	975556700	7880	7880	7880	7880	0
138	20231227	175100	975556700	7880	7880	7880	7880	0
139	20231227	175000	975556700	7880	7880	7880	7880	0
140	20231227	174900	975556700	7880	7880	7880	7880	0
141	20231227	174800	975556700	7880	7880	7880	7880	0
142	20231227	174700	975556700	7880	7880	7880	7880	0
143	20231227	174600	975556700	7880	7880	7880	7880	0
144	20231227	174500	975556700	7880	7880	7880	7880	0
145	20231227	174400	975556700	7880	7880	7880	7880	0
146	20231227	174300	975556700	7880	7880	7880	7880	0
147	20231227	174200	975556700	7880	7880	7880	7880	0
148	20231227	174100	975556700	7880	7880	7880	7880	0
149	20231227	174000	975556700	7880	7880	7880	7880	0
150	20231227	173900	975556700	7880	7880	7880	7880	0
151	20231227	173800	975556700	7880	7880	7880	7880	0
152	20231227	173700	975556700	7880	7880	7880	7880	4387
153	20231227	173600	975556700	7880	7880	7880	7880	0
154	20231227	173500	975556700	7880	7880	7880	7880	0
155	20231227	173400	975556700	7880	7880	7880	7880	0
156	20231227	173300	975556700	7880	7880	7880	7880	0
157	20231227	173200	975556700	7880	7880	7880	7880	0
158	20231227	173100	975556700	7880	7880	7880	7880	0
159	20231227	173000	975556700	7880	7880	7880	7880	0
160	20231227	172900	975556700	7880	7880	7880	7880	0
161	20231227	172800	975556700	7880	7880	7880	7880	0
162	20231227	172700	975556700	7880	7880	7880	7880	0
163	20231227	172600	975556700	7880	7880	7880	7880	0
164	20231227	172500	975556700	7880	7880	7880	7880	0
165	20231227	172400	975556700	7880	7880	7880	7880	0
166	20231227	172300	975556700	7880	7880	7880	7880	0
167	20231227	172200	975556700	7880	7880	7880	7880	0
168	20231227	172100	975556700	7880	7880	7880	7880	0
169	20231227	172000	975556700	7880	7880	7880	7880	0
170	20231227	171900	975556700	7880	7880	7880	7880	0
171	20231227	171800	975556700	7880	7880	7880	7880	0
172	20231227	171700	975556700	7880	7880	7880	7880	0
173	20231227	171600	975556700	7880	7880	7880	7880	0
174	20231227	171500	975556700	7880	7880	7880	7880	0
175	20231227	171400	975556700	7880	7880	7880	7880	0
176	20231227	171300	975556700	7880	7880	7880	7880	0
177	20231227	171200	975556700	7880	7880	7880	7880	0
178	20231227	171100	975556700	7880	7880	7880	7880	0
179	20231227	171000	975556700	7880	7880	7880	7880	0
180	20231227	170900	975556700	7880	7880	7880	7880	0
181	20231227	170800	975556700	7880	7880	7880	7880	0
182	20231227	170700	975556700	7880	7880	7880	7880	4387
183	20231227	170600	975556700	7880	7880	7880	7880	0
184	20231227	170500	975556700	7880	7880	7880	7880	0
185	20231227	170400	975556700	7880	7880	7880	7880	0
186	20231227	170300	975556700	7880	7880	7880	7880	0
187	20231227	170200	975556700	7880	7880	7880	7880	0
188	20231227	170100	975556700	7880	7880	7880	7880	0
189	20231227	170000	975556700	7880	7880	7880	7880	0
190	20231227	165900	975556700	7880	7880	7880	7880	0
191	20231227	165800	975556700	7880	7880	7880	7880	0
192	20231227	165700	975556700	7880	7880	7880	7880	0
193	20231227	165600	975556700	7880	7880	7880	7880	0
194	20231227	165500	975556700	7880	7880	7880	7880	0
195	20231227	165400	975556700	7880	7880	7880	7880	0
196	20231227	165300	975556700	7880	7880	7880	7880	0
197	20231227	165200	975556700	7880	7880	7880	7880	0
198	20231227	165100	975556700	7880	7880	7880	7880	0
199	20231227	165000	975556700	7880	7880	7880	7880	0
200	20231227	164900	975556700	7880	7880	7880	7880	0
201	20231227	164800	975556700	7880	7880	7880	7880	0
202	20231227	164700	975556700	7880	7880	7880	7880	0
203	20231227	164600	975556700	7880	7880	7880	7880	0
204	20231227	164500	975556700	7880	7880	7880	7880	0
205	20231227	164400	975556700	7880	7880	7880	7880	0
206	20231227	164300	975556700	7880	7880	7880	7880	0
207	20231227	164200	975556700	7880	7880	7880	7880	0
208	20231227	164100	975556700	7880	7880	7880	7880	0
209	20231227	164000	975556700	7880	7880	7880	7880	0
210	20231227	163900	975556700	7880	7880	7880	7880	0
211	20231227	163800	975556700	7880	7880	7880	7880	0
212	20231227	163700	975556700	7880	7880	7880	7880	4387
213	20231227	163600	975556700	7880	7880	7880	7880	0
214	20231227	163500	975556700	7880	7880	7880	7880	0
215	20231227	163400	975556700	7880	7880	7880	7880	0
216	20231227	163300	975556700	7880	7880	7880	7880	0
217	20231227	163200	975556700	7880	7880	7880	7880	0
218	20231227	163100	975556700	7880	7880	7880	7880	0
219	20231227	163000	975556700	7880	7880	7880	7880	0
220	20231227	162900	975556700	7880	7880	7880	7880	0
221	20231227	162800	975556700	7880	7880	7880	7880	0
222	20231227	162700	975556700	7880	7880	7880	7880	0
223	20231227	162600	975556700	7880	7880	7880	7880	0
224	20231227	162500	975556700	7880	7880	7880	7880	0
225	20231227	162400	975556700	7880	7880	7880	7880	0
226	20231227	162300	975556700	7880	7880	7880	7880	0
227	20231227	162200	975556700	7880	7880	7880	7880	0
228	20231227	162100	975556700	7880	7880	7880	7880	0
229	20231227	162000	975556700	7880	7880	7880	7880	0
230	20231227	161900	975556700	7880	7880	7880	7880	0
231	20231227	161800	975556700	7880	7880	7880	7880	0
232	20231227	161700	975556700	7880	7880	7880	7880	0
233	20231227	161600	975556700	7880	7880	7880	7880	0
234	20231227	161500	975556700	7880	7880	7880	7880	0
235	20231227	161400	975556700	7880	7880	7880	7880	0
236	20231227	161300	975556700	7880	7880	7880	7880	0
237	20231227	161200	975556700	7880	7880	7880	7880	0
238	20231227	161100	975556700	7880	7880	7880	7880	0
239	20231227	161000	975556700	7880	7880	7880	7880	0
240	20231227	160900	975556700	7880	7880	7880	7880	0
241	20231227	160800	975556700	7880	7880	7880	7880	0
242	20231227	160700	975556700	7880	7880	7880	7880	4387
243	20231227	160600	975556700	7880	7880	7880	7880	0
244	20231227	160500	975556700	7880	7880	7880	7880	0
245	20231227	160400	975556700	7880	7880	7880	7880	0
246	20231227	160300	975556700	7880	7880	7880	7880	0
247	20231227	160200	975556700	7880	7880	7880	7880	0
248	20231227	160100	975556700	7880	7880	7880	7880	0
249	20231227	160000	975556700	7880	7880	7880	7880	0
250	20231227	155900	975556700	7880	7880	7880	7880	0
251	20231227	155800	975556700	7880	7880	7880	7880	0
252	20231227	155700	975556700	7880	7880	7880	7880	0
253	20231227	155600	975556700	7880	7880	7880	7880	0
254	20231227	155500	975556700	7880	7880	7880	7880	0
255	20231227	155400	975556700	7880	7880	7880	7880	0
256	20231227	155300	975556700	7880	7880	7880	7880	0
257	20231227	155200	975556700	7880	7880	7880	7880	0
258	20231227	155100	975556700	7880	7880	7880	7880	0
259	20231227	155000	975556700	7880	7880	7880	7880	0
260	20231227	154900	975556700	7880	7880	7880	7880	0
261	20231227	154800	975556700	7880	7880	7880	7880	0
262	20231227	154700	975556700	7880	7880	7880	7880	0
263	20231227	154600	975556700	7880	7880	7880	7880	0
264	20231227	154500	975556700	7880	7880	7880	7880	0
265	20231227	154400	975556700	7880	7880	7880	7880	0
266	20231227	154300	975556700	7880	7880	7880	7880	0
267	20231227	154200	975556700	7880	7880	7880	7880	0
268	20231227	154100	975556700	7880	7880	7880	7880	0
269	20231227	154000	975556700	7880	7880	7880	7880	0
270	20231227	153900	975556700	7880	7880	7880	7880	0
271	20231227	153800	975556700	7880	7880	7880	7880	0
272	20231227	153700	975556700	7880	7880	7880	7880	4387
273	20231227	153600	975556700	7880	7880	7880	7880	0
274	20231227	153500	975556700	7880	7880	7880	7880	0
275	20231227	153400	975556700	7880	7880	7880	7880	0
276	20231227	153300	975556700	7880	7880	7880	7880	0
277	20231227	153200	975556700	7880	7880	7880	7880	0
278	20231227	153100	975556700	7880	7880	7880	7880	0
279	20231227	153000	975556700	7880	7880	7880	7880	4387
280	20231227	152900	940987140	7880	7880	7880	7880	0
281	20231227	152800	940987140	7880	7880	7880	7880	0
282	20231227	152700	940987140	7880	7880	7880	7880	0
283	20231227	152600	940987140	7880	7880	7880	7880	0
284	20231227	152500	940987140	7880	7880	7880	7880	0
285	20231227	152400	940987140	7880	7880	7880	7880	0
286	20231227	152300	940987140	7880	7880	7880	7880	0
287	20231227	152200	940987140	7880	7880	7880	7880	0
288	20231227	152100	940987140	7880	7880	7880	7880	0
289	20231227	152000	940987140	7880	7880	7880	7880	0
290	20231227	151900	940987140	7880	7870	7880	7870	171
291	20231227	151800	939641200	7880	7870	7880	7870	27
292	20231227	151700	939428540	7870	7870	7870	7860	463
293	20231227	151600	935785040	7880	7880	7880	7880	1
294	20231227	151500	935777160	7870	7870	7880	7870	212
295	20231227	151400	934107880	7870	7870	7870	7870	267
296	20231227	151300	932006590	7870	7870	7870	7870	70
297	20231227	151200	931455690	7870	7870	7870	7870	53
298	20231227	151100	931038580	7870	7870	7870	7860	703
299	20231227	151000	925507180	7880	7870	7880	7870	1370
300	20231227	150900	914725250	7870	7880	7880	7870	658
301	20231227	150800	909543720	7880	7880	7880	7880	2477
302	20231227	150700	890024960	7890	7890	7890	7890	300
303	20231227	150600	887657960	7890	7890	7890	7890	643
304	20231227	150500	882584690	7890	7890	7890	7890	27
305	20231227	150400	882371660	7880	7870	7880	7870	234
306	20231227	150300	880527950	7880	7860	7880	7860	61
307	20231227	150200	880047690	7870	7870	7870	7870	43
308	20231227	150100	879709280	7860	7860	7860	7860	56
309	20231227	150000	879269120	7860	7860	7860	7860	521
310	20231227	145900	875174060	7860	7860	7860	7860	859
311	20231227	145800	868422320	7860	7860	7860	7860	162
312	20231227	145700	867149000	7860	7850	7860	7850	130
313	20231227	145600	866127690	7850	7840	7850	7840	172
314	20231227	145500	864777700	7840	7830	7840	7830	52
315	20231227	145400	864370030	7830	7830	7850	7830	316
316	20231227	145300	861890880	7830	7830	7830	7830	0
317	20231227	145200	861890880	7830	7830	7830	7830	0
318	20231227	145100	861890880	7830	7830	7830	7830	300
319	20231227	145000	859541880	7830	7830	7830	7830	57
320	20231227	144900	859095570	7830	7830	7830	7830	0
321	20231227	144800	859095570	7830	7830	7830	7830	3
322	20231227	144700	859072080	7840	7840	7840	7840	350
323	20231227	144600	856328080	7850	7850	7850	7850	31
324	20231227	144500	856084730	7850	7840	7850	7840	15
325	20231227	144400	855967120	7840	7840	7840	7840	45
326	20231227	144300	855614320	7840	7840	7840	7840	189
327	20231227	144200	854132560	7840	7830	7840	7830	52
328	20231227	144100	853725380	7830	7830	7830	7830	23
329	20231227	144000	853545290	7830	7830	7830	7820	1743
330	20231227	143900	839897810	7830	7830	7830	7830	1
331	20231227	143800	839889980	7830	7830	7830	7830	100
332	20231227	143700	839106980	7820	7820	7820	7820	423
333	20231227	143600	835799120	7820	7820	7820	7820	21
334	20231227	143500	835634900	7820	7820	7820	7820	45
335	20231227	143400	835283000	7820	7820	7820	7820	103
336	20231227	143300	834477540	7820	7820	7820	7820	0
337	20231227	143200	834477540	7820	7820	7820	7820	41
338	20231227	143100	834156920	7830	7830	7830	7830	6
339	20231227	143000	834109940	7830	7830	7830	7830	1
340	20231227	142900	834102110	7820	7830	7830	7820	128
341	20231227	142800	833099880	7820	7820	7820	7820	21
342	20231227	142700	832935660	7830	7820	7830	7820	181
343	20231227	142600	831520220	7830	7820	7830	7820	37
344	20231227	142500	831230810	7830	7820	7830	7820	22
345	20231227	142400	831058760	7830	7830	7830	7820	530
346	20231227	142300	826914120	7820	7830	7830	7820	259
347	20231227	142200	824888710	7820	7820	7820	7820	110
348	20231227	142100	824028510	7830	7830	7830	7830	55
349	20231227	142000	823597860	7830	7830	7830	7830	1
350	20231227	141900	823590030	7830	7830	7830	7830	5
351	20231227	141800	823550880	7820	7830	7830	7820	53
352	20231227	141700	823136320	7830	7830	7830	7830	307
353	20231227	141600	820732510	7830	7830	7830	7830	11
354	20231227	141500	820646380	7830	7830	7830	7830	18
355	20231227	141400	820505440	7840	7840	7840	7840	3
356	20231227	141300	820481920	7820	7830	7830	7820	421
357	20231227	141200	817186000	7840	7840	7840	7840	57
358	20231227	141100	816739120	7840	7840	7840	7840	0
359	20231227	141000	816739120	7840	7840	7840	7840	0
360	20231227	140900	816739120	7840	7840	7840	7840	24
361	20231227	140800	816550960	7840	7840	7840	7840	1
362	20231227	140700	816543120	7820	7820	7820	7820	0
363	20231227	140600	816543120	7820	7820	7820	7820	13
364	20231227	140500	816441460	7820	7820	7820	7820	30
365	20231227	140400	816206860	7820	7820	7820	7820	21
366	20231227	140300	816042640	7840	7820	7840	7820	4
367	20231227	140200	816011340	7840	7840	7840	7840	8
368	20231227	140100	815948620	7840	7820	7840	7820	26
369	20231227	140000	815745260	7840	7840	7840	7840	100
370	20231227	135900	814961260	7840	7840	7840	7820	44
371	20231227	135800	814616720	7840	7830	7840	7820	137
372	20231227	135700	813544530	7830	7830	7830	7830	70
373	20231227	135600	812996430	7830	7830	7830	7830	101
374	20231227	135500	812205600	7820	7820	7820	7820	117
375	20231227	135400	811290660	7820	7820	7820	7820	262
376	20231227	135300	809241820	7820	7830	7830	7820	4
377	20231227	135200	809210510	7830	7820	7840	7820	167
378	20231227	135100	807903100	7840	7840	7840	7840	26
379	20231227	135000	807699260	7840	7840	7840	7840	2
380	20231227	134900	807683580	7850	7850	7850	7850	0
381	20231227	134800	807683580	7850	7840	7850	7820	38
382	20231227	134700	807386070	7850	7850	7850	7850	1626
383	20231227	134600	794621970	7860	7860	7860	7860	112
384	20231227	134500	793741650	7860	7860	7860	7860	200
385	20231227	134400	792169650	7860	7850	7860	7850	268
386	20231227	134300	790065840	7850	7850	7850	7850	1193
387	20231227	134200	780700790	7840	7860	7860	7840	22
388	20231227	134100	780528170	7860	7850	7860	7850	1333
389	20231227	134000	770062840	7860	7860	7860	7860	3
390	20231227	133900	770039260	7860	7850	7860	7850	100
391	20231227	133800	769253630	7860	7830	7860	7830	448
392	20231227	133700	765734320	7830	7830	7830	7830	1
393	20231227	133600	765726490	7840	7840	7840	7840	1
394	20231227	133500	765718650	7830	7840	7840	7830	27
395	20231227	133400	765507180	7840	7840	7840	7840	73
396	20231227	133300	764934860	7850	7860	7860	7850	12
397	20231227	133200	764840640	7860	7860	7860	7860	1
398	20231227	133100	764832780	7830	7830	7830	7830	0
399	20231227	133000	764832780	7830	7860	7860	7830	203
400	20231227	132900	763242910	7860	7830	7860	7830	2001
401	20231227	132800	747548560	7830	7830	7830	7830	0
402	20231227	132700	747548560	7830	7830	7830	7830	1
403	20231227	132600	747540730	7830	7830	7830	7830	2
404	20231227	132500	747525070	7810	7830	7830	7810	30
405	20231227	132400	747290590	7830	7830	7830	7830	4
406	20231227	132300	747259270	7800	7810	7810	7800	2950
407	20231227	132200	724235060	7810	7810	7810	7810	21
408	20231227	132100	724071050	7830	7820	7830	7820	8
409	20231227	132000	724008480	7820	7810	7820	7810	121
410	20231227	131900	723062270	7820	7820	7820	7820	90
411	20231227	131800	722358470	7820	7820	7820	7820	0
412	20231227	131700	722358470	7820	7820	7830	7820	285
413	20231227	131600	720129760	7830	7820	7830	7820	337
414	20231227	131500	717494410	7820	7820	7820	7820	266
415	20231227	131400	715414290	7820	7820	7820	7820	116
416	20231227	131300	714507170	7820	7820	7820	7820	0
417	20231227	131200	714507170	7820	7800	7820	7800	42
418	20231227	131100	714179550	7820	7820	7820	7820	2
419	20231227	131000	714163910	7820	7800	7820	7800	142
420	20231227	130900	713056110	7820	7810	7820	7800	1144
421	20231227	130800	704121720	7830	7830	7830	7830	0
422	20231227	130700	704121720	7830	7830	7830	7830	1
423	20231227	130600	704113890	7810	7810	7810	7810	0
424	20231227	130500	704113890	7810	7810	7810	7810	41
425	20231227	130400	703793680	7810	7830	7830	7810	399
426	20231227	130300	700674880	7830	7820	7830	7820	1244
427	20231227	130200	690946780	7820	7820	7820	7820	1
428	20231227	130100	690938960	7820	7820	7820	7820	0
429	20231227	130000	690938960	7820	7820	7820	7820	9
430	20231227	125900	690868580	7820	7820	7820	7820	1
431	20231227	125800	690860760	7810	7810	7810	7810	0
432	20231227	125700	690860760	7810	7810	7810	7810	35
433	20231227	125600	690587410	7810	7800	7810	7800	46
434	20231227	125500	690228360	7810	7810	7810	7810	4
435	20231227	125400	690197120	7810	7820	7820	7810	226
436	20231227	125300	688432010	7810	7820	7820	7810	55
437	20231227	125200	688002010	7810	7820	7820	7810	31
438	20231227	125100	687759810	7810	7810	7810	7810	0
439	20231227	125000	687759810	7810	7810	7810	7810	5
440	20231227	124900	687720760	7810	7810	7810	7810	0
441	20231227	124800	687720760	7810	7810	7810	7810	21
442	20231227	124700	687556750	7820	7820	7820	7820	20
443	20231227	124600	687400350	7820	7820	7820	7820	64
444	20231227	124500	686899870	7810	7810	7810	7810	0
445	20231227	124400	686899870	7810	7820	7820	7810	54
446	20231227	124300	686477620	7810	7810	7810	7810	159
447	20231227	124200	685235830	7810	7810	7810	7810	100
448	20231227	124100	684454830	7810	7810	7810	7810	0
449	20231227	124000	684454830	7810	7810	7810	7810	80
450	20231227	123900	683830030	7800	7800	7800	7800	716
451	20231227	123800	678245230	7800	7800	7800	7800	2
452	20231227	123700	678229630	7790	7800	7800	7790	54
453	20231227	123600	677808930	7800	7800	7800	7800	2
454	20231227	123500	677793330	7790	7800	7800	7790	570
455	20231227	123400	673352330	7800	7800	7800	7790	9
456	20231227	123300	673282170	7790	7790	7790	7790	0
457	20231227	123200	673282170	7790	7790	7790	7790	0
458	20231227	123100	673282170	7790	7790	7790	7790	0
459	20231227	123000	673282170	7790	7790	7790	7790	30
460	20231227	122900	673048470	7800	7790	7800	7790	51
461	20231227	122800	672650880	7790	7790	7790	7790	10
462	20231227	122700	672572980	7790	7790	7790	7790	0
463	20231227	122600	672572980	7790	7790	7790	7790	422
464	20231227	122500	669285600	7790	7800	7800	7790	63
465	20231227	122400	668794810	7790	7790	7790	7790	100
466	20231227	122300	668015810	7790	7790	7790	7790	0
467	20231227	122200	668015810	7790	7790	7790	7790	245
468	20231227	122100	666107260	7790	7790	7790	7790	541
469	20231227	122000	661892870	7800	7800	7800	7800	125
470	20231227	121900	660917870	7800	7800	7800	7800	0
471	20231227	121800	660917870	7800	7800	7800	7800	240
472	20231227	121700	659045870	7790	7790	7790	7790	655
473	20231227	121600	653943420	7790	7790	7790	7790	0
474	20231227	121500	653943420	7790	7790	7790	7790	48
475	20231227	121400	653569500	7800	7800	7800	7800	2
476	20231227	121300	653553900	7790	7800	7800	7790	30
477	20231227	121200	653320180	7800	7800	7800	7800	10
478	20231227	121100	653242180	7800	7800	7800	7800	3
479	20231227	121000	653218780	7800	7800	7800	7800	13
480	20231227	120900	653117380	7800	7800	7800	7800	51
481	20231227	120800	652719580	7790	7790	7790	7790	0
482	20231227	120700	652719580	7790	7790	7790	7790	0
483	20231227	120600	652719580	7790	7790	7790	7790	21
484	20231227	120500	652555990	7800	7800	7800	7800	0
485	20231227	120400	652555990	7800	7800	7800	7800	0
486	20231227	120300	652555990	7800	7800	7800	7800	4
487	20231227	120200	652524790	7790	7790	7790	7790	21
488	20231227	120100	652361200	7800	7800	7800	7800	0
489	20231227	120000	652361200	7800	7800	7800	7800	0
490	20231227	115900	652361200	7800	7800	7800	7800	207
491	20231227	115800	650746600	7800	7800	7800	7800	10
492	20231227	115700	650668600	7800	7800	7800	7800	24
493	20231227	115600	650481400	7800	7800	7800	7800	355
494	20231227	115500	647712400	7800	7790	7800	7790	132
495	20231227	115400	646683560	7790	7790	7790	7790	0
496	20231227	115300	646683560	7790	7800	7800	7790	6
497	20231227	115200	646636770	7800	7800	7800	7800	0
498	20231227	115100	646636770	7800	7800	7800	7800	0
499	20231227	115000	646636770	7800	7800	7800	7800	50
500	20231227	114900	646246770	7790	7790	7790	7790	0
501	20231227	114800	646246770	7790	7790	7790	7790	16
502	20231227	114700	646122130	7790	7790	7790	7790	51
503	20231227	114600	645724840	7790	7790	7790	7790	26
504	20231227	114500	645522300	7790	7790	7790	7790	466
505	20231227	114400	641892160	7790	7800	7800	7790	105
506	20231227	114300	641073710	7790	7790	7790	7790	1094
507	20231227	114200	632551450	7790	7790	7790	7790	21
508	20231227	114100	632387860	7790	7790	7790	7790	37
509	20231227	114000	632099630	7790	7790	7790	7790	21
510	20231227	113900	631936040	7790	7800	7800	7790	73
511	20231227	113800	631366740	7800	7800	7800	7800	9
512	20231227	113700	631296540	7790	7790	7790	7790	0
513	20231227	113600	631296540	7790	7790	7790	7790	21
514	20231227	113500	631132950	7790	7790	7790	7790	6
515	20231227	113400	631086210	7790	7790	7790	7790	1
516	20231227	113300	631078420	7790	7790	7790	7790	0
517	20231227	113200	631078420	7790	7790	7790	7790	2
518	20231227	113100	631062840	7790	7790	7790	7780	25
519	20231227	113000	630868300	7800	7800	7800	7800	1
520	20231227	112900	630860500	7800	7790	7800	7790	6
521	20231227	112800	630813720	7780	7790	7800	7780	963
522	20231227	112700	623314240	7800	7790	7800	7790	31
523	20231227	112600	623072650	7790	7790	7790	7790	19
524	20231227	112500	622924640	7800	7800	7800	7800	232
525	20231227	112400	621115040	7800	7800	7800	7800	2
526	20231227	112300	621099440	7800	7800	7800	7800	0
527	20231227	112200	621099440	7800	7800	7800	7800	20
528	20231227	112100	620943440	7810	7810	7810	7810	6
529	20231227	112000	620896580	7810	7810	7810	7810	18
530	20231227	111900	620756000	7790	7790	7790	7790	10
531	20231227	111800	620678100	7800	7800	7800	7800	0
532	20231227	111700	620678100	7800	7790	7800	7790	147
533	20231227	111600	619532910	7800	7800	7800	7800	165
534	20231227	111500	618245910	7810	7810	7810	7810	0
535	20231227	111400	618245910	7810	7800	7810	7780	2140
536	20231227	111300	601569770	7800	7800	7800	7800	121
537	20231227	111200	600625970	7790	7790	7790	7790	4
538	20231227	111100	600594810	7790	7800	7800	7790	15
539	20231227	111000	600477930	7790	7790	7790	7790	0
540	20231227	110900	600477930	7790	7810	7810	7790	23
541	20231227	110800	600298720	7810	7810	7810	7790	67
542	20231227	110700	599775790	7800	7800	7800	7800	88
543	20231227	110600	599089390	7800	7800	7800	7800	313
544	20231227	110500	596647990	7810	7810	7810	7810	9
545	20231227	110400	596577700	7800	7800	7800	7800	10
546	20231227	110300	596499700	7800	7810	7810	7800	221
547	20231227	110200	594774900	7800	7800	7800	7800	0
548	20231227	110100	594774900	7800	7800	7800	7800	20
549	20231227	110000	594618900	7800	7800	7810	7800	141
550	20231227	105900	593518000	7800	7810	7810	7800	17
551	20231227	105800	593385310	7810	7810	7810	7800	414
552	20231227	105700	590154930	7800	7800	7800	7800	0
553	20231227	105600	590154930	7800	7800	7800	7800	0
554	20231227	105500	590154930	7800	7800	7800	7800	21
555	20231227	105400	589991130	7800	7800	7800	7800	0
556	20231227	105300	589991130	7800	7800	7810	7800	133
557	20231227	105200	588953720	7800	7800	7800	7800	76
558	20231227	105100	588360920	7810	7810	7810	7810	50
559	20231227	105000	587970420	7810	7800	7810	7800	400
560	20231227	104900	584850220	7800	7800	7800	7800	100
561	20231227	104800	584070220	7800	7810	7810	7800	160
562	20231227	104700	582820830	7800	7800	7800	7800	0
563	20231227	104600	582820830	7800	7800	7800	7800	0
564	20231227	104500	582820830	7800	7800	7800	7800	84
565	20231227	104400	582165630	7800	7800	7800	7790	66
566	20231227	104300	581651330	7800	7800	7800	7790	245
567	20231227	104200	579741200	7800	7800	7800	7800	1
568	20231227	104100	579733400	7800	7800	7800	7800	0
569	20231227	104000	579733400	7800	7800	7800	7800	0
570	20231227	103900	579733400	7800	7800	7800	7800	90
571	20231227	103800	579031400	7800	7800	7800	7800	6
572	20231227	103700	578984600	7790	7800	7800	7790	53
573	20231227	103600	578571700	7800	7800	7800	7800	10
574	20231227	103500	578493700	7800	7800	7800	7800	205
575	20231227	103400	576894700	7800	7800	7800	7800	225
576	20231227	103300	575139700	7800	7800	7800	7800	1
577	20231227	103200	575131900	7800	7790	7800	7790	103
578	20231227	103100	574329520	7800	7800	7800	7800	18
579	20231227	103000	574189120	7800	7780	7800	7780	1469
580	20231227	102900	562747490	7770	7770	7780	7770	581
581	20231227	102800	558227640	7770	7770	7770	7770	10
582	20231227	102700	558149940	7760	7770	7780	7760	209
583	20231227	102600	556526080	7770	7780	7780	7770	204
584	20231227	102500	554940960	7770	7770	7770	7770	657
585	20231227	102400	549836070	7780	7770	7780	7770	514
586	20231227	102300	545842090	7770	7770	7770	7770	818
587	20231227	102200	539486230	7770	7760	7770	7760	1993
588	20231227	102100	524020340	7770	7770	7770	7760	147
589	20231227	102000	522878360	7760	7760	7760	7760	1114
590	20231227	101900	514233720	7760	7770	7770	7760	223
591	20231227	101800	512501230	7770	7780	7780	7760	328
592	20231227	101700	509950650	7780	7760	7780	7760	514
593	20231227	101600	505961930	7760	7770	7780	7760	758
594	20231227	101500	500074110	7770	7770	7770	7770	485
595	20231227	101400	496305660	7770	7790	7790	7760	641
596	20231227	101300	491328210	7790	7780	7790	7780	27
597	20231227	101200	491117960	7790	7790	7790	7790	563
598	20231227	101100	486732190	7790	7810	7810	7750	8310
599	20231227	101000	421970340	7810	7800	7810	7800	39
600	20231227	100900	421666010	7810	7810	7810	7810	4
601	20231227	100800	421634770	7810	7810	7810	7800	2966
602	20231227	100700	398497410	7800	7820	7820	7800	21
603	20231227	100600	398333490	7800	7810	7820	7800	1755
604	20231227	100500	384636760	7810	7810	7810	7800	2451
605	20231227	100400	365510280	7810	7810	7810	7810	70
606	20231227	100300	364963580	7810	7820	7820	7810	1357
607	20231227	100200	354363410	7810	7830	7830	7810	3144
608	20231227	100100	329787150	7820	7830	7830	7820	341
609	20231227	100000	327117130	7830	7830	7840	7830	201
610	20231227	095900	325543240	7830	7840	7840	7830	116
611	20231227	095800	324634190	7840	7850	7850	7840	15
612	20231227	095700	324516450	7830	7820	7830	7820	1105
613	20231227	095600	315875220	7830	7830	7830	7830	114
614	20231227	095500	314982600	7830	7850	7850	7830	230
615	20231227	095400	313178360	7830	7830	7830	7820	1035
616	20231227	095300	305079930	7830	7830	7830	7830	252
617	20231227	095200	303106770	7830	7830	7830	7830	0
618	20231227	095100	303106770	7830	7830	7830	7830	791
619	20231227	095000	296913240	7840	7840	7840	7830	247
620	20231227	094900	294976970	7850	7850	7850	7850	28
621	20231227	094800	294757170	7850	7840	7850	7840	31
622	20231227	094700	294514030	7850	7850	7850	7850	24
623	20231227	094600	294325630	7850	7830	7850	7830	1434
624	20231227	094500	283069150	7830	7840	7850	7830	268
625	20231227	094400	280970620	7840	7840	7850	7840	795
626	20231227	094300	274731900	7850	7830	7850	7830	358
627	20231227	094200	271926550	7830	7830	7830	7830	104
628	20231227	094100	271112230	7830	7820	7830	7820	61
629	20231227	094000	270635000	7840	7830	7840	7820	785
630	20231227	093900	264493670	7830	7840	7840	7830	3181
631	20231227	093800	239568580	7840	7840	7840	7840	0
632	20231227	093700	239568580	7840	7850	7860	7840	552
633	20231227	093600	235234330	7870	7850	7870	7840	838
634	20231227	093500	228659030	7850	7850	7850	7850	499
635	20231227	093400	224741880	7870	7870	7870	7870	3
636	20231227	093300	224718270	7870	7860	7870	7860	203
637	20231227	093200	223122450	7840	7850	7860	7840	24
638	20231227	093100	222934240	7850	7860	7860	7850	804
639	20231227	093000	216614840	7860	7860	7860	7860	3
640	20231227	092900	216591260	7860	7850	7860	7840	1534
641	20231227	092800	204553690	7850	7870	7870	7840	2734
642	20231227	092700	183100890	7870	7850	7870	7850	9
643	20231227	092600	183030100	7850	7850	7850	7840	270
644	20231227	092500	180912750	7850	7850	7850	7850	183
645	20231227	092400	179476200	7840	7850	7850	7840	118
646	20231227	092300	178550980	7840	7850	7850	7840	284
647	20231227	092200	176322260	7850	7850	7850	7850	419
648	20231227	092100	173033110	7850	7850	7860	7850	264
649	20231227	092000	170960700	7850	7850	7850	7850	631
650	20231227	091900	166007350	7840	7840	7840	7840	130
651	20231227	091800	164988150	7850	7860	7860	7840	2104
652	20231227	091700	148471720	7860	7860	7860	7860	1509
653	20231227	091600	136610980	7870	7870	7870	7870	482
654	20231227	091500	132817640	7870	7870	7880	7870	1669
655	20231227	091400	119682250	7870	7870	7870	7870	1084
656	20231227	091300	111151170	7870	7870	7870	7870	79
657	20231227	091200	110529440	7890	7880	7890	7880	679
658	20231227	091100	105177600	7870	7870	7880	7870	60
659	20231227	091000	104705390	7870	7870	7870	7870	284
660	20231227	090900	102470310	7880	7870	7880	7870	40
661	20231227	090800	102155410	7880	7870	7880	7870	136
662	20231227	090700	101085080	7880	7880	7890	7870	592
663	20231227	090600	96420810	7880	7890	7890	7870	585
664	20231227	090500	91806220	7870	7870	7890	7870	755
665	20231227	090400	85861330	7870	7890	7890	7870	860
666	20231227	090300	79092130	7870	7870	7870	7870	350
667	20231227	090200	76337630	7900	7900	7900	7900	50
668	20231227	090100	75942630	7870	7920	7930	7870	2684
669	20231227	090000	54781030	7920	7830	7920	7830	5257