KissMeData/093190/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	195800	300804390	5830	5830	5830	5830	4250
3	20231226	195700	300804390	5830	5830	5830	5830	0
4	20231226	195600	300804390	5830	5830	5830	5830	0
5	20231226	195500	300804390	5830	5830	5830	5830	0
6	20231226	195400	300804390	5830	5830	5830	5830	0
7	20231226	195300	300804390	5830	5830	5830	5830	0
8	20231226	195200	300804390	5830	5830	5830	5830	0
9	20231226	195100	300804390	5830	5830	5830	5830	0
10	20231226	195000	300804390	5830	5830	5830	5830	0
11	20231226	194900	300804390	5830	5830	5830	5830	0
12	20231226	194800	300804390	5830	5830	5830	5830	0
13	20231226	194700	300804390	5830	5830	5830	5830	0
14	20231226	194600	300804390	5830	5830	5830	5830	0
15	20231226	194500	300804390	5830	5830	5830	5830	0
16	20231226	194400	300804390	5830	5830	5830	5830	0
17	20231226	194300	300804390	5830	5830	5830	5830	0
18	20231226	194200	300804390	5830	5830	5830	5830	0
19	20231226	194100	300804390	5830	5830	5830	5830	0
20	20231226	194000	300804390	5830	5830	5830	5830	0
21	20231226	193900	300804390	5830	5830	5830	5830	0
22	20231226	193800	300804390	5830	5830	5830	5830	0
23	20231226	193700	300804390	5830	5830	5830	5830	0
24	20231226	193600	300804390	5830	5830	5830	5830	0
25	20231226	193500	300804390	5830	5830	5830	5830	0
26	20231226	193400	300804390	5830	5830	5830	5830	0
27	20231226	193300	300804390	5830	5830	5830	5830	0
28	20231226	193200	300804390	5830	5830	5830	5830	0
29	20231226	193100	300804390	5830	5830	5830	5830	0
30	20231226	193000	300804390	5830	5830	5830	5830	0
31	20231226	192900	300804390	5830	5830	5830	5830	0
32	20231226	192800	300804390	5830	5830	5830	5830	4250
33	20231226	192700	300804390	5830	5830	5830	5830	0
34	20231226	192600	300804390	5830	5830	5830	5830	0
35	20231226	192500	300804390	5830	5830	5830	5830	0
36	20231226	192400	300804390	5830	5830	5830	5830	0
37	20231226	192300	300804390	5830	5830	5830	5830	0
38	20231226	192200	300804390	5830	5830	5830	5830	0
39	20231226	192100	300804390	5830	5830	5830	5830	0
40	20231226	192000	300804390	5830	5830	5830	5830	0
41	20231226	191900	300804390	5830	5830	5830	5830	0
42	20231226	191800	300804390	5830	5830	5830	5830	0
43	20231226	191700	300804390	5830	5830	5830	5830	0
44	20231226	191600	300804390	5830	5830	5830	5830	0
45	20231226	191500	300804390	5830	5830	5830	5830	0
46	20231226	191400	300804390	5830	5830	5830	5830	0
47	20231226	191300	300804390	5830	5830	5830	5830	0
48	20231226	191200	300804390	5830	5830	5830	5830	0
49	20231226	191100	300804390	5830	5830	5830	5830	0
50	20231226	191000	300804390	5830	5830	5830	5830	0
51	20231226	190900	300804390	5830	5830	5830	5830	0
52	20231226	190800	300804390	5830	5830	5830	5830	0
53	20231226	190700	300804390	5830	5830	5830	5830	0
54	20231226	190600	300804390	5830	5830	5830	5830	0
55	20231226	190500	300804390	5830	5830	5830	5830	0
56	20231226	190400	300804390	5830	5830	5830	5830	0
57	20231226	190300	300804390	5830	5830	5830	5830	0
58	20231226	190200	300804390	5830	5830	5830	5830	0
59	20231226	190100	300804390	5830	5830	5830	5830	0
60	20231226	190000	300804390	5830	5830	5830	5830	0
61	20231226	185900	300804390	5830	5830	5830	5830	0
62	20231226	185800	300804390	5830	5830	5830	5830	4250
63	20231226	185700	300804390	5830	5830	5830	5830	0
64	20231226	185600	300804390	5830	5830	5830	5830	0
65	20231226	185500	300804390	5830	5830	5830	5830	0
66	20231226	185400	300804390	5830	5830	5830	5830	0
67	20231226	185300	300804390	5830	5830	5830	5830	0
68	20231226	185200	300804390	5830	5830	5830	5830	0
69	20231226	185100	300804390	5830	5830	5830	5830	0
70	20231226	185000	300804390	5830	5830	5830	5830	0
71	20231226	184900	300804390	5830	5830	5830	5830	0
72	20231226	184800	300804390	5830	5830	5830	5830	0
73	20231226	184700	300804390	5830	5830	5830	5830	0
74	20231226	184600	300804390	5830	5830	5830	5830	0
75	20231226	184500	300804390	5830	5830	5830	5830	0
76	20231226	184400	300804390	5830	5830	5830	5830	0
77	20231226	184300	300804390	5830	5830	5830	5830	0
78	20231226	184200	300804390	5830	5830	5830	5830	0
79	20231226	184100	300804390	5830	5830	5830	5830	0
80	20231226	184000	300804390	5830	5830	5830	5830	0
81	20231226	183900	300804390	5830	5830	5830	5830	0
82	20231226	183800	300804390	5830	5830	5830	5830	0
83	20231226	183700	300804390	5830	5830	5830	5830	0
84	20231226	183600	300804390	5830	5830	5830	5830	0
85	20231226	183500	300804390	5830	5830	5830	5830	0
86	20231226	183400	300804390	5830	5830	5830	5830	0
87	20231226	183300	300804390	5830	5830	5830	5830	0
88	20231226	183200	300804390	5830	5830	5830	5830	0
89	20231226	183100	300804390	5830	5830	5830	5830	0
90	20231226	183000	300804390	5830	5830	5830	5830	0
91	20231226	182900	300804390	5830	5830	5830	5830	0
92	20231226	182800	300804390	5830	5830	5830	5830	4250
93	20231226	182700	300804390	5830	5830	5830	5830	0
94	20231226	182600	300804390	5830	5830	5830	5830	0
95	20231226	182500	300804390	5830	5830	5830	5830	0
96	20231226	182400	300804390	5830	5830	5830	5830	0
97	20231226	182300	300804390	5830	5830	5830	5830	0
98	20231226	182200	300804390	5830	5830	5830	5830	0
99	20231226	182100	300804390	5830	5830	5830	5830	0
100	20231226	182000	300804390	5830	5830	5830	5830	0
101	20231226	181900	300804390	5830	5830	5830	5830	0
102	20231226	181800	300804390	5830	5830	5830	5830	0
103	20231226	181700	300804390	5830	5830	5830	5830	0
104	20231226	181600	300804390	5830	5830	5830	5830	0
105	20231226	181500	300804390	5830	5830	5830	5830	0
106	20231226	181400	300804390	5830	5830	5830	5830	0
107	20231226	181300	300804390	5830	5830	5830	5830	0
108	20231226	181200	300804390	5830	5830	5830	5830	0
109	20231226	181100	300804390	5830	5830	5830	5830	0
110	20231226	181000	300804390	5830	5830	5830	5830	0
111	20231226	180900	300804390	5830	5830	5830	5830	0
112	20231226	180800	300804390	5830	5830	5830	5830	0
113	20231226	180700	300804390	5830	5830	5830	5830	0
114	20231226	180600	300804390	5830	5830	5830	5830	0
115	20231226	180500	300804390	5830	5830	5830	5830	0
116	20231226	180400	300804390	5830	5830	5830	5830	0
117	20231226	180300	300804390	5830	5830	5830	5830	0
118	20231226	180200	300804390	5830	5830	5830	5830	0
119	20231226	180100	300804390	5830	5830	5830	5830	0
120	20231226	180000	300804390	5830	5830	5830	5830	0
121	20231226	175900	300804390	5830	5830	5830	5830	0
122	20231226	175800	300804390	5830	5830	5830	5830	4250
123	20231226	175700	300804390	5830	5830	5830	5830	0
124	20231226	175600	300804390	5830	5830	5830	5830	0
125	20231226	175500	300804390	5830	5830	5830	5830	0
126	20231226	175400	300804390	5830	5830	5830	5830	0
127	20231226	175300	300804390	5830	5830	5830	5830	0
128	20231226	175200	300804390	5830	5830	5830	5830	0
129	20231226	175100	300804390	5830	5830	5830	5830	0
130	20231226	175000	300804390	5830	5830	5830	5830	0
131	20231226	174900	300804390	5830	5830	5830	5830	0
132	20231226	174800	300804390	5830	5830	5830	5830	0
133	20231226	174700	300804390	5830	5830	5830	5830	0
134	20231226	174600	300804390	5830	5830	5830	5830	0
135	20231226	174500	300804390	5830	5830	5830	5830	0
136	20231226	174400	300804390	5830	5830	5830	5830	0
137	20231226	174300	300804390	5830	5830	5830	5830	0
138	20231226	174200	300804390	5830	5830	5830	5830	0
139	20231226	174100	300804390	5830	5830	5830	5830	0
140	20231226	174000	300804390	5830	5830	5830	5830	0
141	20231226	173900	300804390	5830	5830	5830	5830	0
142	20231226	173800	300804390	5830	5830	5830	5830	0
143	20231226	173700	300804390	5830	5830	5830	5830	0
144	20231226	173600	300804390	5830	5830	5830	5830	0
145	20231226	173500	300804390	5830	5830	5830	5830	0
146	20231226	173400	300804390	5830	5830	5830	5830	0
147	20231226	173300	300804390	5830	5830	5830	5830	0
148	20231226	173200	300804390	5830	5830	5830	5830	0
149	20231226	173100	300804390	5830	5830	5830	5830	0
150	20231226	173000	300804390	5830	5830	5830	5830	0
151	20231226	172900	300804390	5830	5830	5830	5830	0
152	20231226	172800	300804390	5830	5830	5830	5830	4250
153	20231226	172700	300804390	5830	5830	5830	5830	0
154	20231226	172600	300804390	5830	5830	5830	5830	0
155	20231226	172500	300804390	5830	5830	5830	5830	0
156	20231226	172400	300804390	5830	5830	5830	5830	0
157	20231226	172300	300804390	5830	5830	5830	5830	0
158	20231226	172200	300804390	5830	5830	5830	5830	0
159	20231226	172100	300804390	5830	5830	5830	5830	0
160	20231226	172000	300804390	5830	5830	5830	5830	0
161	20231226	171900	300804390	5830	5830	5830	5830	0
162	20231226	171800	300804390	5830	5830	5830	5830	0
163	20231226	171700	300804390	5830	5830	5830	5830	0
164	20231226	171600	300804390	5830	5830	5830	5830	0
165	20231226	171500	300804390	5830	5830	5830	5830	0
166	20231226	171400	300804390	5830	5830	5830	5830	0
167	20231226	171300	300804390	5830	5830	5830	5830	0
168	20231226	171200	300804390	5830	5830	5830	5830	0
169	20231226	171100	300804390	5830	5830	5830	5830	0
170	20231226	171000	300804390	5830	5830	5830	5830	0
171	20231226	170900	300804390	5830	5830	5830	5830	0
172	20231226	170800	300804390	5830	5830	5830	5830	0
173	20231226	170700	300804390	5830	5830	5830	5830	0
174	20231226	170600	300804390	5830	5830	5830	5830	0
175	20231226	170500	300804390	5830	5830	5830	5830	0
176	20231226	170400	300804390	5830	5830	5830	5830	0
177	20231226	170300	300804390	5830	5830	5830	5830	0
178	20231226	170200	300804390	5830	5830	5830	5830	0
179	20231226	170100	300804390	5830	5830	5830	5830	0
180	20231226	170000	300804390	5830	5830	5830	5830	0
181	20231226	165900	300804390	5830	5830	5830	5830	0
182	20231226	165800	300804390	5830	5830	5830	5830	4250
183	20231226	165700	300804390	5830	5830	5830	5830	0
184	20231226	165600	300804390	5830	5830	5830	5830	0
185	20231226	165500	300804390	5830	5830	5830	5830	0
186	20231226	165400	300804390	5830	5830	5830	5830	0
187	20231226	165300	300804390	5830	5830	5830	5830	0
188	20231226	165200	300804390	5830	5830	5830	5830	0
189	20231226	165100	300804390	5830	5830	5830	5830	0
190	20231226	165000	300804390	5830	5830	5830	5830	0
191	20231226	164900	300804390	5830	5830	5830	5830	0
192	20231226	164800	300804390	5830	5830	5830	5830	0
193	20231226	164700	300804390	5830	5830	5830	5830	0
194	20231226	164600	300804390	5830	5830	5830	5830	0
195	20231226	164500	300804390	5830	5830	5830	5830	0
196	20231226	164400	300804390	5830	5830	5830	5830	0
197	20231226	164300	300804390	5830	5830	5830	5830	0
198	20231226	164200	300804390	5830	5830	5830	5830	0
199	20231226	164100	300804390	5830	5830	5830	5830	0
200	20231226	164000	300804390	5830	5830	5830	5830	0
201	20231226	163900	300804390	5830	5830	5830	5830	0
202	20231226	163800	300804390	5830	5830	5830	5830	0
203	20231226	163700	300804390	5830	5830	5830	5830	0
204	20231226	163600	300804390	5830	5830	5830	5830	0
205	20231226	163500	300804390	5830	5830	5830	5830	0
206	20231226	163400	300804390	5830	5830	5830	5830	0
207	20231226	163300	300804390	5830	5830	5830	5830	0
208	20231226	163200	300804390	5830	5830	5830	5830	0
209	20231226	163100	300804390	5830	5830	5830	5830	0
210	20231226	163000	300804390	5830	5830	5830	5830	0
211	20231226	162900	300804390	5830	5830	5830	5830	0
212	20231226	162800	300804390	5830	5830	5830	5830	4250
213	20231226	162700	300804390	5830	5830	5830	5830	0
214	20231226	162600	300804390	5830	5830	5830	5830	0
215	20231226	162500	300804390	5830	5830	5830	5830	0
216	20231226	162400	300804390	5830	5830	5830	5830	0
217	20231226	162300	300804390	5830	5830	5830	5830	0
218	20231226	162200	300804390	5830	5830	5830	5830	0
219	20231226	162100	300804390	5830	5830	5830	5830	0
220	20231226	162000	300804390	5830	5830	5830	5830	0
221	20231226	161900	300804390	5830	5830	5830	5830	0
222	20231226	161800	300804390	5830	5830	5830	5830	0
223	20231226	161700	300804390	5830	5830	5830	5830	0
224	20231226	161600	300804390	5830	5830	5830	5830	0
225	20231226	161500	300804390	5830	5830	5830	5830	0
226	20231226	161400	300804390	5830	5830	5830	5830	0
227	20231226	161300	300804390	5830	5830	5830	5830	0
228	20231226	161200	300804390	5830	5830	5830	5830	0
229	20231226	161100	300804390	5830	5830	5830	5830	0
230	20231226	161000	300804390	5830	5830	5830	5830	0
231	20231226	160900	300804390	5830	5830	5830	5830	0
232	20231226	160800	300804390	5830	5830	5830	5830	0
233	20231226	160700	300804390	5830	5830	5830	5830	0
234	20231226	160600	300804390	5830	5830	5830	5830	0
235	20231226	160500	300804390	5830	5830	5830	5830	0
236	20231226	160400	300804390	5830	5830	5830	5830	0
237	20231226	160300	300804390	5830	5830	5830	5830	0
238	20231226	160200	300804390	5830	5830	5830	5830	0
239	20231226	160100	300804390	5830	5830	5830	5830	0
240	20231226	160000	300804390	5830	5830	5830	5830	0
241	20231226	155900	300804390	5830	5830	5830	5830	0
242	20231226	155800	300804390	5830	5830	5830	5830	4250
243	20231226	155700	300804390	5830	5830	5830	5830	0
244	20231226	155600	300804390	5830	5830	5830	5830	0
245	20231226	155500	300804390	5830	5830	5830	5830	0
246	20231226	155400	300804390	5830	5830	5830	5830	0
247	20231226	155300	300804390	5830	5830	5830	5830	0
248	20231226	155200	300804390	5830	5830	5830	5830	0
249	20231226	155100	300804390	5830	5830	5830	5830	0
250	20231226	155000	300804390	5830	5830	5830	5830	0
251	20231226	154900	300804390	5830	5830	5830	5830	0
252	20231226	154800	300804390	5830	5830	5830	5830	0
253	20231226	154700	300804390	5830	5830	5830	5830	0
254	20231226	154600	300804390	5830	5830	5830	5830	0
255	20231226	154500	300804390	5830	5830	5830	5830	0
256	20231226	154400	300804390	5830	5830	5830	5830	0
257	20231226	154300	300804390	5830	5830	5830	5830	0
258	20231226	154200	300804390	5830	5830	5830	5830	0
259	20231226	154100	300804390	5830	5830	5830	5830	0
260	20231226	154000	300804390	5830	5830	5830	5830	0
261	20231226	153900	300804390	5830	5830	5830	5830	0
262	20231226	153800	300804390	5830	5830	5830	5830	0
263	20231226	153700	300804390	5830	5830	5830	5830	0
264	20231226	153600	300804390	5830	5830	5830	5830	0
265	20231226	153500	300804390	5830	5830	5830	5830	0
266	20231226	153400	300804390	5830	5830	5830	5830	0
267	20231226	153300	300804390	5830	5830	5830	5830	0
268	20231226	153200	300804390	5830	5830	5830	5830	0
269	20231226	153100	300804390	5830	5830	5830	5830	0
270	20231226	153000	300804390	5830	5830	5830	5830	4250
271	20231226	152900	276026890	5830	5830	5830	5830	0
272	20231226	152800	276026890	5830	5830	5830	5830	0
273	20231226	152700	276026890	5830	5830	5830	5830	0
274	20231226	152600	276026890	5830	5830	5830	5830	0
275	20231226	152500	276026890	5830	5830	5830	5830	0
276	20231226	152400	276026890	5830	5830	5830	5830	0
277	20231226	152300	276026890	5830	5830	5830	5830	0
278	20231226	152200	276026890	5830	5830	5830	5830	0
279	20231226	152100	276026890	5830	5830	5830	5830	0
280	20231226	152000	276026890	5830	5830	5830	5830	0
281	20231226	151900	276026890	5830	5820	5830	5820	464
282	20231226	151800	273322250	5820	5820	5820	5820	352
283	20231226	151700	271273610	5830	5830	5830	5830	0
284	20231226	151600	271273610	5830	5830	5830	5830	10
285	20231226	151500	271215310	5810	5830	5830	5810	542
286	20231226	151400	268061300	5830	5830	5830	5830	13
287	20231226	151300	267985510	5830	5820	5830	5820	213
288	20231226	151200	266745720	5830	5830	5830	5830	0
289	20231226	151100	266745720	5830	5830	5830	5830	0
290	20231226	151000	266745720	5830	5830	5830	5830	2
291	20231226	150900	266734060	5820	5820	5820	5820	1
292	20231226	150800	266728240	5820	5820	5820	5820	0
293	20231226	150700	266728240	5820	5830	5830	5820	4
294	20231226	150600	266704930	5810	5810	5810	5810	0
295	20231226	150500	266704930	5810	5810	5810	5810	786
296	20231226	150400	262138270	5830	5830	5830	5830	1
297	20231226	150300	262132440	5810	5810	5810	5810	0
298	20231226	150200	262132440	5810	5810	5810	5810	0
299	20231226	150100	262132440	5810	5810	5810	5810	0
300	20231226	150000	262132440	5810	5810	5810	5810	0
301	20231226	145900	262132440	5810	5810	5810	5810	0
302	20231226	145800	262132440	5810	5810	5810	5810	0
303	20231226	145700	262132440	5810	5810	5810	5810	100
304	20231226	145600	261551440	5810	5810	5810	5810	0
305	20231226	145500	261551440	5810	5810	5810	5810	1002
306	20231226	145400	255729820	5830	5830	5830	5830	0
307	20231226	145300	255729820	5830	5820	5830	5820	402
308	20231226	145200	253390160	5820	5820	5820	5820	0
309	20231226	145100	253390160	5820	5820	5820	5820	150
310	20231226	145000	252517160	5820	5820	5820	5820	0
311	20231226	144900	252517160	5820	5820	5820	5820	0
312	20231226	144800	252517160	5820	5820	5820	5820	0
313	20231226	144700	252517160	5820	5820	5820	5820	0
314	20231226	144600	252517160	5820	5820	5820	5820	0
315	20231226	144500	252517160	5820	5820	5820	5820	51
316	20231226	144400	252220340	5820	5820	5820	5820	0
317	20231226	144300	252220340	5820	5820	5820	5820	0
318	20231226	144200	252220340	5820	5820	5820	5820	0
319	20231226	144100	252220340	5820	5820	5820	5820	0
320	20231226	144000	252220340	5820	5820	5820	5820	0
321	20231226	143900	252220340	5820	5820	5820	5820	1
322	20231226	143800	252214520	5820	5820	5820	5820	0
323	20231226	143700	252214520	5820	5820	5820	5820	150
324	20231226	143600	251341520	5820	5820	5820	5820	0
325	20231226	143500	251341520	5820	5820	5820	5820	0
326	20231226	143400	251341520	5820	5820	5820	5820	0
327	20231226	143300	251341520	5820	5820	5820	5820	0
328	20231226	143200	251341520	5820	5820	5820	5820	0
329	20231226	143100	251341520	5820	5820	5820	5820	0
330	20231226	143000	251341520	5820	5820	5820	5820	83
331	20231226	142900	250858460	5820	5820	5820	5820	25
332	20231226	142800	250712960	5820	5820	5820	5820	0
333	20231226	142700	250712960	5820	5820	5820	5820	0
334	20231226	142600	250712960	5820	5820	5820	5820	0
335	20231226	142500	250712960	5820	5820	5820	5820	20
336	20231226	142400	250596560	5820	5820	5820	5820	0
337	20231226	142300	250596560	5820	5820	5820	5820	0
338	20231226	142200	250596560	5820	5820	5820	5820	0
339	20231226	142100	250596560	5820	5820	5820	5820	8
340	20231226	142000	250550000	5820	5820	5820	5820	0
341	20231226	141900	250550000	5820	5820	5820	5820	0
342	20231226	141800	250550000	5820	5820	5820	5820	0
343	20231226	141700	250550000	5820	5820	5820	5820	0
344	20231226	141600	250550000	5820	5820	5820	5820	0
345	20231226	141500	250550000	5820	5820	5820	5820	0
346	20231226	141400	250550000	5820	5820	5820	5820	0
347	20231226	141300	250550000	5820	5820	5820	5820	0
348	20231226	141200	250550000	5820	5820	5820	5820	0
349	20231226	141100	250550000	5820	5820	5820	5820	0
350	20231226	141000	250550000	5820	5820	5820	5820	0
351	20231226	140900	250550000	5820	5820	5820	5820	0
352	20231226	140800	250550000	5820	5820	5820	5820	0
353	20231226	140700	250550000	5820	5820	5820	5820	0
354	20231226	140600	250550000	5820	5820	5820	5820	20
355	20231226	140500	250433600	5820	5820	5820	5820	0
356	20231226	140400	250433600	5820	5820	5820	5820	0
357	20231226	140300	250433600	5820	5820	5820	5820	0
358	20231226	140200	250433600	5820	5820	5820	5820	0
359	20231226	140100	250433600	5820	5820	5820	5820	1
360	20231226	140000	250427780	5830	5830	5830	5830	0
361	20231226	135900	250427780	5830	5830	5830	5830	0
362	20231226	135800	250427780	5830	5830	5830	5830	0
363	20231226	135700	250427780	5830	5830	5830	5830	512
364	20231226	135600	247442820	5830	5830	5830	5830	0
365	20231226	135500	247442820	5830	5830	5830	5830	1
366	20231226	135400	247436990	5830	5830	5830	5830	0
367	20231226	135300	247436990	5830	5810	5830	5810	110
368	20231226	135200	246796820	5810	5810	5810	5810	58
369	20231226	135100	246459840	5800	5800	5800	5800	0
370	20231226	135000	246459840	5800	5800	5800	5800	250
371	20231226	134900	245009840	5800	5800	5800	5800	0
372	20231226	134800	245009840	5800	5800	5800	5800	0
373	20231226	134700	245009840	5800	5800	5800	5800	0
374	20231226	134600	245009840	5800	5800	5800	5800	0
375	20231226	134500	245009840	5800	5800	5800	5800	0
376	20231226	134400	245009840	5800	5800	5800	5800	0
377	20231226	134300	245009840	5800	5800	5800	5800	0
378	20231226	134200	245009840	5800	5800	5800	5800	0
379	20231226	134100	245009840	5800	5800	5800	5800	0
380	20231226	134000	245009840	5800	5800	5800	5800	0
381	20231226	133900	245009840	5800	5800	5800	5800	0
382	20231226	133800	245009840	5800	5800	5800	5800	1
383	20231226	133700	245004040	5800	5800	5800	5800	0
384	20231226	133600	245004040	5800	5800	5800	5800	0
385	20231226	133500	245004040	5800	5800	5800	5800	0
386	20231226	133400	245004040	5800	5800	5800	5800	822
387	20231226	133300	240236440	5800	5800	5800	5800	0
388	20231226	133200	240236440	5800	5800	5800	5800	0
389	20231226	133100	240236440	5800	5800	5800	5800	124
390	20231226	133000	239517240	5800	5800	5800	5800	10
391	20231226	132900	239459240	5790	5790	5790	5790	0
392	20231226	132800	239459240	5790	5790	5790	5790	0
393	20231226	132700	239459240	5790	5790	5790	5790	0
394	20231226	132600	239459240	5790	5790	5790	5790	0
395	20231226	132500	239459240	5790	5790	5790	5790	0
396	20231226	132400	239459240	5790	5790	5790	5790	0
397	20231226	132300	239459240	5790	5790	5790	5790	0
398	20231226	132200	239459240	5790	5790	5790	5790	0
399	20231226	132100	239459240	5790	5790	5790	5790	0
400	20231226	132000	239459240	5790	5790	5790	5790	0
401	20231226	131900	239459240	5790	5790	5790	5790	1261
402	20231226	131800	232158050	5820	5820	5820	5820	0
403	20231226	131700	232158050	5820	5820	5820	5820	0
404	20231226	131600	232158050	5820	5820	5820	5820	0
405	20231226	131500	232158050	5820	5820	5820	5820	0
406	20231226	131400	232158050	5820	5820	5820	5820	0
407	20231226	131300	232158050	5820	5820	5820	5820	0
408	20231226	131200	232158050	5820	5820	5820	5820	0
409	20231226	131100	232158050	5820	5810	5820	5810	4000
410	20231226	131000	208908820	5800	5800	5800	5800	0
411	20231226	130900	208908820	5800	5800	5800	5800	0
412	20231226	130800	208908820	5800	5800	5800	5800	785
413	20231226	130700	204355820	5800	5800	5800	5800	0
414	20231226	130600	204355820	5800	5800	5800	5800	0
415	20231226	130500	204355820	5800	5800	5800	5800	145
416	20231226	130400	203514820	5800	5800	5800	5800	0
417	20231226	130300	203514820	5800	5800	5800	5800	0
418	20231226	130200	203514820	5800	5800	5800	5800	0
419	20231226	130100	203514820	5800	5800	5800	5800	0
420	20231226	130000	203514820	5800	5800	5800	5800	0
421	20231226	125900	203514820	5800	5810	5810	5800	2735
422	20231226	125800	187634470	5830	5830	5830	5830	0
423	20231226	125700	187634470	5830	5830	5830	5830	0
424	20231226	125600	187634470	5830	5830	5830	5830	180
425	20231226	125500	186585070	5830	5830	5830	5830	0
426	20231226	125400	186585070	5830	5820	5830	5820	30
427	20231226	125300	186410420	5820	5820	5820	5820	0
428	20231226	125200	186410420	5820	5820	5820	5820	0
429	20231226	125100	186410420	5820	5820	5820	5820	0
430	20231226	125000	186410420	5820	5820	5820	5820	9
431	20231226	124900	186358040	5820	5820	5820	5820	3
432	20231226	124800	186340580	5820	5820	5820	5820	0
433	20231226	124700	186340580	5820	5820	5820	5820	0
434	20231226	124600	186340580	5820	5820	5820	5820	86
435	20231226	124500	185840060	5820	5820	5820	5820	1000
436	20231226	124400	180020060	5810	5810	5810	5810	154
437	20231226	124300	179125320	5810	5810	5810	5810	0
438	20231226	124200	179125320	5810	5810	5810	5810	20
439	20231226	124100	179009120	5800	5800	5800	5800	0
440	20231226	124000	179009120	5800	5800	5800	5800	0
441	20231226	123900	179009120	5800	5800	5800	5800	0
442	20231226	123800	179009120	5800	5800	5800	5800	0
443	20231226	123700	179009120	5800	5800	5800	5800	0
444	20231226	123600	179009120	5800	5800	5800	5800	0
445	20231226	123500	179009120	5800	5800	5800	5800	40
446	20231226	123400	178777120	5800	5810	5810	5800	25
447	20231226	123300	178631930	5810	5810	5810	5810	1
448	20231226	123200	178626120	5800	5800	5800	5800	0
449	20231226	123100	178626120	5800	5800	5800	5800	0
450	20231226	123000	178626120	5800	5810	5810	5800	563
451	20231226	122900	175358330	5810	5810	5810	5810	50
452	20231226	122800	175067830	5810	5810	5810	5810	50
453	20231226	122700	174777330	5810	5810	5810	5810	0
454	20231226	122600	174777330	5810	5810	5810	5810	0
455	20231226	122500	174777330	5810	5810	5810	5810	0
456	20231226	122400	174777330	5810	5810	5810	5810	200
457	20231226	122300	173615330	5810	5810	5810	5810	240
458	20231226	122200	172220930	5810	5810	5810	5810	226
459	20231226	122100	170907870	5810	5810	5810	5810	10
460	20231226	122000	170849770	5810	5810	5810	5810	0
461	20231226	121900	170849770	5810	5810	5810	5810	246
462	20231226	121800	169420510	5810	5810	5810	5810	10
463	20231226	121700	169362410	5820	5820	5820	5820	150
464	20231226	121600	168489410	5820	5820	5820	5820	0
465	20231226	121500	168489410	5820	5820	5820	5820	3
466	20231226	121400	168471950	5820	5820	5820	5820	30
467	20231226	121300	168297350	5820	5820	5820	5820	0
468	20231226	121200	168297350	5820	5820	5820	5820	50
469	20231226	121100	168006350	5820	5820	5820	5820	87
470	20231226	121000	167500010	5820	5820	5820	5820	0
471	20231226	120900	167500010	5820	5820	5820	5820	100
472	20231226	120800	166918010	5820	5820	5820	5820	118
473	20231226	120700	166231250	5820	5820	5820	5820	88
474	20231226	120600	165719090	5820	5820	5820	5820	18
475	20231226	120500	165614330	5820	5820	5820	5820	0
476	20231226	120400	165614330	5820	5820	5820	5820	0
477	20231226	120300	165614330	5820	5820	5820	5820	0
478	20231226	120200	165614330	5820	5820	5820	5820	5
479	20231226	120100	165585230	5810	5810	5810	5810	0
480	20231226	120000	165585230	5810	5810	5810	5810	88
481	20231226	115900	165073950	5810	5810	5810	5810	714
482	20231226	115800	160925610	5820	5820	5820	5820	0
483	20231226	115700	160925610	5820	5820	5820	5820	263
484	20231226	115600	159394950	5810	5810	5810	5810	0
485	20231226	115500	159394950	5810	5810	5810	5810	0
486	20231226	115400	159394950	5810	5810	5810	5810	0
487	20231226	115300	159394950	5810	5810	5810	5810	0
488	20231226	115200	159394950	5810	5810	5810	5810	0
489	20231226	115100	159394950	5810	5810	5810	5810	100
490	20231226	115000	158813950	5820	5820	5820	5820	0
491	20231226	114900	158813950	5820	5820	5820	5820	0
492	20231226	114800	158813950	5820	5820	5820	5820	5
493	20231226	114700	158784850	5820	5820	5820	5820	0
494	20231226	114600	158784850	5820	5820	5820	5820	504
495	20231226	114500	155851570	5810	5810	5810	5810	3
496	20231226	114400	155834140	5810	5810	5810	5810	0
497	20231226	114300	155834140	5810	5810	5810	5810	0
498	20231226	114200	155834140	5810	5810	5810	5810	16
499	20231226	114100	155741180	5810	5810	5810	5810	0
500	20231226	114000	155741180	5810	5810	5810	5810	0
501	20231226	113900	155741180	5810	5810	5810	5810	510
502	20231226	113800	152778080	5810	5810	5810	5810	10
503	20231226	113700	152719980	5820	5820	5820	5820	0
504	20231226	113600	152719980	5820	5820	5820	5810	551
505	20231226	113500	149513660	5820	5820	5820	5820	0
506	20231226	113400	149513660	5820	5820	5820	5820	1000
507	20231226	113300	143693660	5810	5810	5810	5810	0
508	20231226	113200	143693660	5810	5810	5810	5810	0
509	20231226	113100	143693660	5810	5810	5810	5810	0
510	20231226	113000	143693660	5810	5810	5810	5810	0
511	20231226	112900	143693660	5810	5810	5810	5810	415
512	20231226	112800	141282510	5820	5820	5820	5820	9
513	20231226	112700	141230130	5820	5820	5820	5820	50
514	20231226	112600	140939130	5820	5820	5820	5820	0
515	20231226	112500	140939130	5820	5820	5820	5820	43
516	20231226	112400	140688870	5820	5820	5820	5820	0
517	20231226	112300	140688870	5820	5820	5820	5820	57
518	20231226	112200	140357130	5820	5820	5820	5820	0
519	20231226	112100	140357130	5820	5820	5820	5820	43
520	20231226	112000	140106870	5830	5830	5830	5830	0
521	20231226	111900	140106870	5830	5830	5830	5830	0
522	20231226	111800	140106870	5830	5830	5830	5830	10
523	20231226	111700	140048570	5830	5830	5830	5830	0
524	20231226	111600	140048570	5830	5820	5830	5820	101
525	20231226	111500	139460740	5810	5810	5810	5810	0
526	20231226	111400	139460740	5810	5810	5810	5810	400
527	20231226	111300	137136740	5810	5810	5810	5810	0
528	20231226	111200	137136740	5810	5810	5810	5810	0
529	20231226	111100	137136740	5810	5820	5820	5810	1768
530	20231226	111000	126862660	5830	5810	5830	5810	75
531	20231226	110900	126426890	5840	5830	5840	5820	900
532	20231226	110800	121187850	5830	5830	5830	5830	0
533	20231226	110700	121187850	5830	5830	5830	5830	53
534	20231226	110600	120878860	5840	5840	5840	5840	0
535	20231226	110500	120878860	5840	5830	5840	5830	124
536	20231226	110400	120155930	5820	5830	5830	5820	66
537	20231226	110300	119771480	5820	5830	5830	5820	32
538	20231226	110200	119585220	5830	5830	5830	5830	42
539	20231226	110100	119340360	5830	5830	5830	5830	507
540	20231226	110000	116384550	5830	5830	5830	5830	0
541	20231226	105900	116384550	5830	5830	5830	5830	0
542	20231226	105800	116384550	5830	5830	5830	5830	0
543	20231226	105700	116384550	5830	5830	5830	5830	1
544	20231226	105600	116378720	5830	5830	5830	5830	11
545	20231226	105500	116314590	5830	5830	5830	5830	500
546	20231226	105400	113399590	5820	5820	5820	5820	1776
547	20231226	105300	103063270	5820	5820	5820	5820	0
548	20231226	105200	103063270	5820	5820	5820	5820	321
549	20231226	105100	101195050	5800	5810	5810	5800	17
550	20231226	105000	101096390	5800	5800	5800	5800	0
551	20231226	104900	101096390	5800	5800	5800	5800	0
552	20231226	104800	101096390	5800	5800	5800	5800	1
553	20231226	104700	101090590	5800	5800	5800	5800	0
554	20231226	104600	101090590	5800	5800	5800	5800	0
555	20231226	104500	101090590	5800	5800	5800	5800	0
556	20231226	104400	101090590	5800	5800	5800	5800	0
557	20231226	104300	101090590	5800	5800	5800	5800	0
558	20231226	104200	101090590	5800	5800	5800	5800	6
559	20231226	104100	101055790	5820	5820	5820	5820	0
560	20231226	104000	101055790	5820	5820	5820	5820	0
561	20231226	103900	101055790	5820	5810	5820	5810	18
562	20231226	103800	100951200	5800	5800	5800	5800	0
563	20231226	103700	100951200	5800	5800	5800	5800	49
564	20231226	103600	100667000	5800	5800	5800	5800	0
565	20231226	103500	100667000	5800	5800	5800	5800	183
566	20231226	103400	99605600	5820	5820	5820	5820	0
567	20231226	103300	99605600	5820	5820	5820	5820	0
568	20231226	103200	99605600	5820	5810	5820	5810	20
569	20231226	103100	99489380	5800	5800	5800	5800	218
570	20231226	103000	98224980	5800	5800	5800	5800	0
571	20231226	102900	98224980	5800	5800	5800	5800	0
572	20231226	102800	98224980	5800	5810	5810	5800	400
573	20231226	102700	95903980	5810	5810	5810	5810	0
574	20231226	102600	95903980	5810	5810	5810	5810	342
575	20231226	102500	93916960	5820	5820	5820	5820	0
576	20231226	102400	93916960	5820	5820	5820	5820	826
577	20231226	102300	89109640	5820	5830	5830	5820	307
578	20231226	102200	87321900	5810	5810	5810	5810	60
579	20231226	102100	86973300	5820	5820	5820	5820	0
580	20231226	102000	86973300	5820	5820	5820	5820	0
581	20231226	101900	86973300	5820	5820	5820	5820	0
582	20231226	101800	86973300	5820	5820	5820	5820	100
583	20231226	101700	86391300	5830	5830	5830	5830	0
584	20231226	101600	86391300	5830	5820	5830	5820	41
585	20231226	101500	86152580	5820	5820	5820	5820	31
586	20231226	101400	85972160	5820	5820	5820	5820	42
587	20231226	101300	85727720	5820	5820	5820	5820	0
588	20231226	101200	85727720	5820	5820	5820	5820	0
589	20231226	101100	85727720	5820	5830	5830	5820	282
590	20231226	101000	84086270	5830	5830	5830	5830	0
591	20231226	100900	84086270	5830	5850	5850	5830	163
592	20231226	100800	83132760	5840	5840	5840	5840	1392
593	20231226	100700	75003480	5830	5830	5830	5830	800
594	20231226	100600	70339480	5820	5830	5830	5820	13
595	20231226	100500	70263740	5830	5830	5830	5810	54
596	20231226	100400	69949620	5830	5830	5830	5830	25
597	20231226	100300	69803870	5830	5830	5830	5830	20
598	20231226	100200	69687270	5830	5810	5830	5810	252
599	20231226	100100	68223110	5810	5820	5830	5810	115
600	20231226	100000	67553830	5820	5810	5820	5810	24
601	20231226	095900	67414370	5810	5810	5810	5810	28
602	20231226	095800	67251690	5800	5800	5800	5800	0
603	20231226	095700	67251690	5800	5800	5800	5800	0
604	20231226	095600	67251690	5800	5800	5800	5800	0
605	20231226	095500	67251690	5800	5800	5800	5800	0
606	20231226	095400	67251690	5800	5800	5800	5800	0
607	20231226	095300	67251690	5800	5800	5800	5800	61
608	20231226	095200	66897890	5800	5810	5810	5800	771
609	20231226	095100	62423590	5800	5800	5800	5800	0
610	20231226	095000	62423590	5800	5800	5800	5800	1
611	20231226	094900	62417790	5810	5810	5810	5790	592
612	20231226	094800	58980070	5820	5820	5820	5820	0
613	20231226	094700	58980070	5820	5800	5820	5800	11
614	20231226	094600	58916250	5800	5820	5820	5800	305
615	20231226	094500	57147230	5810	5810	5810	5810	802
616	20231226	094400	52487610	5810	5790	5810	5790	41
617	20231226	094300	52250120	5790	5780	5790	5780	219
618	20231226	094200	50984280	5790	5790	5790	5790	1
619	20231226	094100	50978490	5780	5780	5780	5780	482
620	20231226	094000	48192530	5770	5770	5770	5770	0
621	20231226	093900	48192530	5770	5770	5770	5770	0
622	20231226	093800	48192530	5770	5770	5770	5770	150
623	20231226	093700	47327030	5770	5770	5770	5770	56
624	20231226	093600	47003910	5770	5780	5780	5770	30
625	20231226	093500	46830600	5770	5770	5770	5770	0
626	20231226	093400	46830600	5770	5770	5770	5770	0
627	20231226	093300	46830600	5770	5770	5770	5770	62
628	20231226	093200	46472860	5770	5770	5770	5770	0
629	20231226	093100	46472860	5770	5780	5780	5770	237
630	20231226	093000	45104370	5790	5790	5790	5790	4
631	20231226	092900	45081210	5780	5780	5780	5780	0
632	20231226	092800	45081210	5780	5780	5780	5780	0
633	20231226	092700	45081210	5780	5780	5780	5780	0
634	20231226	092600	45081210	5780	5780	5780	5780	0
635	20231226	092500	45081210	5780	5780	5780	5780	0
636	20231226	092400	45081210	5780	5780	5780	5780	5
637	20231226	092300	45052310	5790	5790	5790	5790	0
638	20231226	092200	45052310	5790	5790	5790	5790	77
639	20231226	092100	44606480	5790	5800	5800	5790	118
640	20231226	092000	43923080	5810	5810	5810	5810	0
641	20231226	091900	43923080	5810	5830	5850	5810	549
642	20231226	091800	40720710	5850	5780	5850	5760	2670
643	20231226	091700	25216640	5780	5780	5780	5780	200
644	20231226	091600	24060640	5790	5790	5790	5790	125
645	20231226	091500	23336890	5790	5800	5800	5790	132
646	20231226	091400	22571610	5790	5790	5790	5790	205
647	20231226	091300	21384660	5790	5790	5800	5790	1056
648	20231226	091200	15270190	5800	5800	5800	5800	79
649	20231226	091100	14811990	5810	5810	5810	5810	0
650	20231226	091000	14811990	5810	5810	5810	5810	2
651	20231226	090900	14800370	5810	5810	5810	5810	0
652	20231226	090800	14800370	5810	5800	5810	5800	723
653	20231226	090700	10606740	5810	5810	5810	5810	13
654	20231226	090600	10531210	5790	5790	5790	5790	0
655	20231226	090500	10531210	5790	5790	5790	5790	9
656	20231226	090400	10479100	5790	5790	5790	5790	36
657	20231226	090300	10270660	5790	5790	5790	5790	0
658	20231226	090200	10270660	5790	5790	5790	5790	1
659	20231226	090100	10264870	5790	5790	5790	5790	2
660	20231226	090000	10253290	5770	5770	5770	5770	1777