KissMeData/389140/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	211700	560855470	7930	7930	7930	7930	454
3	20231226	211600	560855470	7930	7930	7930	7930	0
4	20231226	211500	560855470	7930	7930	7930	7930	0
5	20231226	211400	560855470	7930	7930	7930	7930	0
6	20231226	211300	560855470	7930	7930	7930	7930	0
7	20231226	211200	560855470	7930	7930	7930	7930	0
8	20231226	211100	560855470	7930	7930	7930	7930	0
9	20231226	211000	560855470	7930	7930	7930	7930	0
10	20231226	210900	560855470	7930	7930	7930	7930	0
11	20231226	210800	560855470	7930	7930	7930	7930	0
12	20231226	210700	560855470	7930	7930	7930	7930	0
13	20231226	210600	560855470	7930	7930	7930	7930	0
14	20231226	210500	560855470	7930	7930	7930	7930	0
15	20231226	210400	560855470	7930	7930	7930	7930	0
16	20231226	210300	560855470	7930	7930	7930	7930	0
17	20231226	210200	560855470	7930	7930	7930	7930	0
18	20231226	210100	560855470	7930	7930	7930	7930	0
19	20231226	210000	560855470	7930	7930	7930	7930	0
20	20231226	205900	560855470	7930	7930	7930	7930	0
21	20231226	205800	560855470	7930	7930	7930	7930	0
22	20231226	205700	560855470	7930	7930	7930	7930	0
23	20231226	205600	560855470	7930	7930	7930	7930	0
24	20231226	205500	560855470	7930	7930	7930	7930	0
25	20231226	205400	560855470	7930	7930	7930	7930	0
26	20231226	205300	560855470	7930	7930	7930	7930	0
27	20231226	205200	560855470	7930	7930	7930	7930	0
28	20231226	205100	560855470	7930	7930	7930	7930	0
29	20231226	205000	560855470	7930	7930	7930	7930	0
30	20231226	204900	560855470	7930	7930	7930	7930	0
31	20231226	204800	560855470	7930	7930	7930	7930	0
32	20231226	204700	560855470	7930	7930	7930	7930	454
33	20231226	204600	560855470	7930	7930	7930	7930	0
34	20231226	204500	560855470	7930	7930	7930	7930	0
35	20231226	204400	560855470	7930	7930	7930	7930	0
36	20231226	204300	560855470	7930	7930	7930	7930	0
37	20231226	204200	560855470	7930	7930	7930	7930	0
38	20231226	204100	560855470	7930	7930	7930	7930	0
39	20231226	204000	560855470	7930	7930	7930	7930	0
40	20231226	203900	560855470	7930	7930	7930	7930	0
41	20231226	203800	560855470	7930	7930	7930	7930	0
42	20231226	203700	560855470	7930	7930	7930	7930	0
43	20231226	203600	560855470	7930	7930	7930	7930	0
44	20231226	203500	560855470	7930	7930	7930	7930	0
45	20231226	203400	560855470	7930	7930	7930	7930	0
46	20231226	203300	560855470	7930	7930	7930	7930	0
47	20231226	203200	560855470	7930	7930	7930	7930	0
48	20231226	203100	560855470	7930	7930	7930	7930	0
49	20231226	203000	560855470	7930	7930	7930	7930	0
50	20231226	202900	560855470	7930	7930	7930	7930	0
51	20231226	202800	560855470	7930	7930	7930	7930	0
52	20231226	202700	560855470	7930	7930	7930	7930	0
53	20231226	202600	560855470	7930	7930	7930	7930	0
54	20231226	202500	560855470	7930	7930	7930	7930	0
55	20231226	202400	560855470	7930	7930	7930	7930	0
56	20231226	202300	560855470	7930	7930	7930	7930	0
57	20231226	202200	560855470	7930	7930	7930	7930	0
58	20231226	202100	560855470	7930	7930	7930	7930	0
59	20231226	202000	560855470	7930	7930	7930	7930	0
60	20231226	201900	560855470	7930	7930	7930	7930	0
61	20231226	201800	560855470	7930	7930	7930	7930	0
62	20231226	201700	560855470	7930	7930	7930	7930	454
63	20231226	201600	560855470	7930	7930	7930	7930	0
64	20231226	201500	560855470	7930	7930	7930	7930	0
65	20231226	201400	560855470	7930	7930	7930	7930	0
66	20231226	201300	560855470	7930	7930	7930	7930	0
67	20231226	201200	560855470	7930	7930	7930	7930	0
68	20231226	201100	560855470	7930	7930	7930	7930	0
69	20231226	201000	560855470	7930	7930	7930	7930	0
70	20231226	200900	560855470	7930	7930	7930	7930	0
71	20231226	200800	560855470	7930	7930	7930	7930	0
72	20231226	200700	560855470	7930	7930	7930	7930	0
73	20231226	200600	560855470	7930	7930	7930	7930	0
74	20231226	200500	560855470	7930	7930	7930	7930	0
75	20231226	200400	560855470	7930	7930	7930	7930	0
76	20231226	200300	560855470	7930	7930	7930	7930	0
77	20231226	200200	560855470	7930	7930	7930	7930	0
78	20231226	200100	560855470	7930	7930	7930	7930	0
79	20231226	200000	560855470	7930	7930	7930	7930	0
80	20231226	195900	560855470	7930	7930	7930	7930	0
81	20231226	195800	560855470	7930	7930	7930	7930	0
82	20231226	195700	560855470	7930	7930	7930	7930	0
83	20231226	195600	560855470	7930	7930	7930	7930	0
84	20231226	195500	560855470	7930	7930	7930	7930	0
85	20231226	195400	560855470	7930	7930	7930	7930	0
86	20231226	195300	560855470	7930	7930	7930	7930	0
87	20231226	195200	560855470	7930	7930	7930	7930	0
88	20231226	195100	560855470	7930	7930	7930	7930	0
89	20231226	195000	560855470	7930	7930	7930	7930	0
90	20231226	194900	560855470	7930	7930	7930	7930	0
91	20231226	194800	560855470	7930	7930	7930	7930	0
92	20231226	194700	560855470	7930	7930	7930	7930	454
93	20231226	194600	560855470	7930	7930	7930	7930	0
94	20231226	194500	560855470	7930	7930	7930	7930	0
95	20231226	194400	560855470	7930	7930	7930	7930	0
96	20231226	194300	560855470	7930	7930	7930	7930	0
97	20231226	194200	560855470	7930	7930	7930	7930	0
98	20231226	194100	560855470	7930	7930	7930	7930	0
99	20231226	194000	560855470	7930	7930	7930	7930	0
100	20231226	193900	560855470	7930	7930	7930	7930	0
101	20231226	193800	560855470	7930	7930	7930	7930	0
102	20231226	193700	560855470	7930	7930	7930	7930	0
103	20231226	193600	560855470	7930	7930	7930	7930	0
104	20231226	193500	560855470	7930	7930	7930	7930	0
105	20231226	193400	560855470	7930	7930	7930	7930	0
106	20231226	193300	560855470	7930	7930	7930	7930	0
107	20231226	193200	560855470	7930	7930	7930	7930	0
108	20231226	193100	560855470	7930	7930	7930	7930	0
109	20231226	193000	560855470	7930	7930	7930	7930	0
110	20231226	192900	560855470	7930	7930	7930	7930	0
111	20231226	192800	560855470	7930	7930	7930	7930	0
112	20231226	192700	560855470	7930	7930	7930	7930	0
113	20231226	192600	560855470	7930	7930	7930	7930	0
114	20231226	192500	560855470	7930	7930	7930	7930	0
115	20231226	192400	560855470	7930	7930	7930	7930	0
116	20231226	192300	560855470	7930	7930	7930	7930	0
117	20231226	192200	560855470	7930	7930	7930	7930	0
118	20231226	192100	560855470	7930	7930	7930	7930	0
119	20231226	192000	560855470	7930	7930	7930	7930	0
120	20231226	191900	560855470	7930	7930	7930	7930	0
121	20231226	191800	560855470	7930	7930	7930	7930	0
122	20231226	191700	560855470	7930	7930	7930	7930	454
123	20231226	191600	560855470	7930	7930	7930	7930	0
124	20231226	191500	560855470	7930	7930	7930	7930	0
125	20231226	191400	560855470	7930	7930	7930	7930	0
126	20231226	191300	560855470	7930	7930	7930	7930	0
127	20231226	191200	560855470	7930	7930	7930	7930	0
128	20231226	191100	560855470	7930	7930	7930	7930	0
129	20231226	191000	560855470	7930	7930	7930	7930	0
130	20231226	190900	560855470	7930	7930	7930	7930	0
131	20231226	190800	560855470	7930	7930	7930	7930	0
132	20231226	190700	560855470	7930	7930	7930	7930	0
133	20231226	190600	560855470	7930	7930	7930	7930	0
134	20231226	190500	560855470	7930	7930	7930	7930	0
135	20231226	190400	560855470	7930	7930	7930	7930	0
136	20231226	190300	560855470	7930	7930	7930	7930	0
137	20231226	190200	560855470	7930	7930	7930	7930	0
138	20231226	190100	560855470	7930	7930	7930	7930	0
139	20231226	190000	560855470	7930	7930	7930	7930	0
140	20231226	185900	560855470	7930	7930	7930	7930	0
141	20231226	185800	560855470	7930	7930	7930	7930	0
142	20231226	185700	560855470	7930	7930	7930	7930	0
143	20231226	185600	560855470	7930	7930	7930	7930	0
144	20231226	185500	560855470	7930	7930	7930	7930	0
145	20231226	185400	560855470	7930	7930	7930	7930	0
146	20231226	185300	560855470	7930	7930	7930	7930	0
147	20231226	185200	560855470	7930	7930	7930	7930	0
148	20231226	185100	560855470	7930	7930	7930	7930	0
149	20231226	185000	560855470	7930	7930	7930	7930	0
150	20231226	184900	560855470	7930	7930	7930	7930	0
151	20231226	184800	560855470	7930	7930	7930	7930	0
152	20231226	184700	560855470	7930	7930	7930	7930	454
153	20231226	184600	560855470	7930	7930	7930	7930	0
154	20231226	184500	560855470	7930	7930	7930	7930	0
155	20231226	184400	560855470	7930	7930	7930	7930	0
156	20231226	184300	560855470	7930	7930	7930	7930	0
157	20231226	184200	560855470	7930	7930	7930	7930	0
158	20231226	184100	560855470	7930	7930	7930	7930	0
159	20231226	184000	560855470	7930	7930	7930	7930	0
160	20231226	183900	560855470	7930	7930	7930	7930	0
161	20231226	183800	560855470	7930	7930	7930	7930	0
162	20231226	183700	560855470	7930	7930	7930	7930	0
163	20231226	183600	560855470	7930	7930	7930	7930	0
164	20231226	183500	560855470	7930	7930	7930	7930	0
165	20231226	183400	560855470	7930	7930	7930	7930	0
166	20231226	183300	560855470	7930	7930	7930	7930	0
167	20231226	183200	560855470	7930	7930	7930	7930	0
168	20231226	183100	560855470	7930	7930	7930	7930	0
169	20231226	183000	560855470	7930	7930	7930	7930	0
170	20231226	182900	560855470	7930	7930	7930	7930	0
171	20231226	182800	560855470	7930	7930	7930	7930	0
172	20231226	182700	560855470	7930	7930	7930	7930	0
173	20231226	182600	560855470	7930	7930	7930	7930	0
174	20231226	182500	560855470	7930	7930	7930	7930	0
175	20231226	182400	560855470	7930	7930	7930	7930	0
176	20231226	182300	560855470	7930	7930	7930	7930	0
177	20231226	182200	560855470	7930	7930	7930	7930	0
178	20231226	182100	560855470	7930	7930	7930	7930	0
179	20231226	182000	560855470	7930	7930	7930	7930	0
180	20231226	181900	560855470	7930	7930	7930	7930	0
181	20231226	181800	560855470	7930	7930	7930	7930	0
182	20231226	181700	560855470	7930	7930	7930	7930	454
183	20231226	181600	560855470	7930	7930	7930	7930	0
184	20231226	181500	560855470	7930	7930	7930	7930	0
185	20231226	181400	560855470	7930	7930	7930	7930	0
186	20231226	181300	560855470	7930	7930	7930	7930	0
187	20231226	181200	560855470	7930	7930	7930	7930	0
188	20231226	181100	560855470	7930	7930	7930	7930	0
189	20231226	181000	560855470	7930	7930	7930	7930	0
190	20231226	180900	560855470	7930	7930	7930	7930	0
191	20231226	180800	560855470	7930	7930	7930	7930	0
192	20231226	180700	560855470	7930	7930	7930	7930	0
193	20231226	180600	560855470	7930	7930	7930	7930	0
194	20231226	180500	560855470	7930	7930	7930	7930	0
195	20231226	180400	560855470	7930	7930	7930	7930	0
196	20231226	180300	560855470	7930	7930	7930	7930	0
197	20231226	180200	560855470	7930	7930	7930	7930	0
198	20231226	180100	560855470	7930	7930	7930	7930	0
199	20231226	180000	560855470	7930	7930	7930	7930	0
200	20231226	175900	560855470	7930	7930	7930	7930	0
201	20231226	175800	560855470	7930	7930	7930	7930	0
202	20231226	175700	560855470	7930	7930	7930	7930	0
203	20231226	175600	560855470	7930	7930	7930	7930	0
204	20231226	175500	560855470	7930	7930	7930	7930	0
205	20231226	175400	560855470	7930	7930	7930	7930	0
206	20231226	175300	560855470	7930	7930	7930	7930	0
207	20231226	175200	560855470	7930	7930	7930	7930	0
208	20231226	175100	560855470	7930	7930	7930	7930	0
209	20231226	175000	560855470	7930	7930	7930	7930	0
210	20231226	174900	560855470	7930	7930	7930	7930	0
211	20231226	174800	560855470	7930	7930	7930	7930	0
212	20231226	174700	560855470	7930	7930	7930	7930	454
213	20231226	174600	560855470	7930	7930	7930	7930	0
214	20231226	174500	560855470	7930	7930	7930	7930	0
215	20231226	174400	560855470	7930	7930	7930	7930	0
216	20231226	174300	560855470	7930	7930	7930	7930	0
217	20231226	174200	560855470	7930	7930	7930	7930	0
218	20231226	174100	560855470	7930	7930	7930	7930	0
219	20231226	174000	560855470	7930	7930	7930	7930	0
220	20231226	173900	560855470	7930	7930	7930	7930	0
221	20231226	173800	560855470	7930	7930	7930	7930	0
222	20231226	173700	560855470	7930	7930	7930	7930	0
223	20231226	173600	560855470	7930	7930	7930	7930	0
224	20231226	173500	560855470	7930	7930	7930	7930	0
225	20231226	173400	560855470	7930	7930	7930	7930	0
226	20231226	173300	560855470	7930	7930	7930	7930	0
227	20231226	173200	560855470	7930	7930	7930	7930	0
228	20231226	173100	560855470	7930	7930	7930	7930	0
229	20231226	173000	560855470	7930	7930	7930	7930	0
230	20231226	172900	560855470	7930	7930	7930	7930	0
231	20231226	172800	560855470	7930	7930	7930	7930	0
232	20231226	172700	560855470	7930	7930	7930	7930	0
233	20231226	172600	560855470	7930	7930	7930	7930	0
234	20231226	172500	560855470	7930	7930	7930	7930	0
235	20231226	172400	560855470	7930	7930	7930	7930	0
236	20231226	172300	560855470	7930	7930	7930	7930	0
237	20231226	172200	560855470	7930	7930	7930	7930	0
238	20231226	172100	560855470	7930	7930	7930	7930	0
239	20231226	172000	560855470	7930	7930	7930	7930	0
240	20231226	171900	560855470	7930	7930	7930	7930	0
241	20231226	171800	560855470	7930	7930	7930	7930	0
242	20231226	171700	560855470	7930	7930	7930	7930	454
243	20231226	171600	560855470	7930	7930	7930	7930	0
244	20231226	171500	560855470	7930	7930	7930	7930	0
245	20231226	171400	560855470	7930	7930	7930	7930	0
246	20231226	171300	560855470	7930	7930	7930	7930	0
247	20231226	171200	560855470	7930	7930	7930	7930	0
248	20231226	171100	560855470	7930	7930	7930	7930	0
249	20231226	171000	560855470	7930	7930	7930	7930	0
250	20231226	170900	560855470	7930	7930	7930	7930	0
251	20231226	170800	560855470	7930	7930	7930	7930	0
252	20231226	170700	560855470	7930	7930	7930	7930	0
253	20231226	170600	560855470	7930	7930	7930	7930	0
254	20231226	170500	560855470	7930	7930	7930	7930	0
255	20231226	170400	560855470	7930	7930	7930	7930	0
256	20231226	170300	560855470	7930	7930	7930	7930	0
257	20231226	170200	560855470	7930	7930	7930	7930	0
258	20231226	170100	560855470	7930	7930	7930	7930	0
259	20231226	170000	560855470	7930	7930	7930	7930	0
260	20231226	165900	560855470	7930	7930	7930	7930	0
261	20231226	165800	560855470	7930	7930	7930	7930	0
262	20231226	165700	560855470	7930	7930	7930	7930	0
263	20231226	165600	560855470	7930	7930	7930	7930	0
264	20231226	165500	560855470	7930	7930	7930	7930	0
265	20231226	165400	560855470	7930	7930	7930	7930	0
266	20231226	165300	560855470	7930	7930	7930	7930	0
267	20231226	165200	560855470	7930	7930	7930	7930	0
268	20231226	165100	560855470	7930	7930	7930	7930	0
269	20231226	165000	560855470	7930	7930	7930	7930	0
270	20231226	164900	560855470	7930	7930	7930	7930	0
271	20231226	164800	560855470	7930	7930	7930	7930	0
272	20231226	164700	560855470	7930	7930	7930	7930	454
273	20231226	164600	560855470	7930	7930	7930	7930	0
274	20231226	164500	560855470	7930	7930	7930	7930	0
275	20231226	164400	560855470	7930	7930	7930	7930	0
276	20231226	164300	560855470	7930	7930	7930	7930	0
277	20231226	164200	560855470	7930	7930	7930	7930	0
278	20231226	164100	560855470	7930	7930	7930	7930	0
279	20231226	164000	560855470	7930	7930	7930	7930	0
280	20231226	163900	560855470	7930	7930	7930	7930	0
281	20231226	163800	560855470	7930	7930	7930	7930	0
282	20231226	163700	560855470	7930	7930	7930	7930	0
283	20231226	163600	560855470	7930	7930	7930	7930	0
284	20231226	163500	560855470	7930	7930	7930	7930	0
285	20231226	163400	560855470	7930	7930	7930	7930	0
286	20231226	163300	560855470	7930	7930	7930	7930	0
287	20231226	163200	560855470	7930	7930	7930	7930	0
288	20231226	163100	560855470	7930	7930	7930	7930	0
289	20231226	163000	560855470	7930	7930	7930	7930	0
290	20231226	162900	560855470	7930	7930	7930	7930	0
291	20231226	162800	560855470	7930	7930	7930	7930	0
292	20231226	162700	560855470	7930	7930	7930	7930	0
293	20231226	162600	560855470	7930	7930	7930	7930	0
294	20231226	162500	560855470	7930	7930	7930	7930	0
295	20231226	162400	560855470	7930	7930	7930	7930	0
296	20231226	162300	560855470	7930	7930	7930	7930	0
297	20231226	162200	560855470	7930	7930	7930	7930	0
298	20231226	162100	560855470	7930	7930	7930	7930	0
299	20231226	162000	560855470	7930	7930	7930	7930	0
300	20231226	161900	560855470	7930	7930	7930	7930	0
301	20231226	161800	560855470	7930	7930	7930	7930	0
302	20231226	161700	560855470	7930	7930	7930	7930	454
303	20231226	161600	560855470	7930	7930	7930	7930	0
304	20231226	161500	560855470	7930	7930	7930	7930	0
305	20231226	161400	560855470	7930	7930	7930	7930	0
306	20231226	161300	560855470	7930	7930	7930	7930	0
307	20231226	161200	560855470	7930	7930	7930	7930	0
308	20231226	161100	560855470	7930	7930	7930	7930	0
309	20231226	161000	560855470	7930	7930	7930	7930	0
310	20231226	160900	560855470	7930	7930	7930	7930	0
311	20231226	160800	560855470	7930	7930	7930	7930	0
312	20231226	160700	560855470	7930	7930	7930	7930	0
313	20231226	160600	560855470	7930	7930	7930	7930	0
314	20231226	160500	560855470	7930	7930	7930	7930	0
315	20231226	160400	560855470	7930	7930	7930	7930	0
316	20231226	160300	560855470	7930	7930	7930	7930	0
317	20231226	160200	560855470	7930	7930	7930	7930	0
318	20231226	160100	560855470	7930	7930	7930	7930	0
319	20231226	160000	560855470	7930	7930	7930	7930	0
320	20231226	155900	560855470	7930	7930	7930	7930	0
321	20231226	155800	560855470	7930	7930	7930	7930	0
322	20231226	155700	560855470	7930	7930	7930	7930	0
323	20231226	155600	560855470	7930	7930	7930	7930	0
324	20231226	155500	560855470	7930	7930	7930	7930	0
325	20231226	155400	560855470	7930	7930	7930	7930	0
326	20231226	155300	560855470	7930	7930	7930	7930	0
327	20231226	155200	560855470	7930	7930	7930	7930	0
328	20231226	155100	560855470	7930	7930	7930	7930	0
329	20231226	155000	560855470	7930	7930	7930	7930	0
330	20231226	154900	560855470	7930	7930	7930	7930	0
331	20231226	154800	560855470	7930	7930	7930	7930	0
332	20231226	154700	560855470	7930	7930	7930	7930	454
333	20231226	154600	560855470	7930	7930	7930	7930	0
334	20231226	154500	560855470	7930	7930	7930	7930	0
335	20231226	154400	560855470	7930	7930	7930	7930	0
336	20231226	154300	560855470	7930	7930	7930	7930	0
337	20231226	154200	560855470	7930	7930	7930	7930	0
338	20231226	154100	560855470	7930	7930	7930	7930	0
339	20231226	154000	560855470	7930	7930	7930	7930	0
340	20231226	153900	560855470	7930	7930	7930	7930	0
341	20231226	153800	560855470	7930	7930	7930	7930	0
342	20231226	153700	560855470	7930	7930	7930	7930	0
343	20231226	153600	560855470	7930	7930	7930	7930	0
344	20231226	153500	560855470	7930	7930	7930	7930	0
345	20231226	153400	560855470	7930	7930	7930	7930	0
346	20231226	153300	560855470	7930	7930	7930	7930	0
347	20231226	153200	560855470	7930	7930	7930	7930	0
348	20231226	153100	560855470	7930	7930	7930	7930	0
349	20231226	153000	560855470	7930	7930	7930	7930	454
350	20231226	152900	557255250	7860	7860	7860	7860	0
351	20231226	152800	557255250	7860	7860	7860	7860	0
352	20231226	152700	557255250	7860	7860	7860	7860	0
353	20231226	152600	557255250	7860	7860	7860	7860	0
354	20231226	152500	557255250	7860	7860	7860	7860	0
355	20231226	152400	557255250	7860	7860	7860	7860	0
356	20231226	152300	557255250	7860	7860	7860	7860	0
357	20231226	152200	557255250	7860	7860	7860	7860	0
358	20231226	152100	557255250	7860	7860	7860	7860	0
359	20231226	152000	557255250	7860	7860	7860	7860	0
360	20231226	151900	557255250	7860	7880	7880	7850	1490
361	20231226	151800	545541480	7880	7880	7880	7860	72
362	20231226	151700	544975520	7860	7860	7860	7860	82
363	20231226	151600	544331000	7850	7860	7860	7850	1364
364	20231226	151500	533615370	7860	7850	7860	7850	300
365	20231226	151400	531257870	7860	7870	7870	7860	1318
366	20231226	151300	520893730	7880	7870	7880	7870	52
367	20231226	151200	520484480	7880	7880	7880	7880	540
368	20231226	151100	516229280	7880	7880	7880	7880	600
369	20231226	151000	511501280	7880	7880	7880	7880	160
370	20231226	150900	510240480	7860	7870	7870	7860	16
371	20231226	150800	510114580	7870	7870	7870	7870	418
372	20231226	150700	506824920	7870	7870	7880	7870	361
373	20231226	150600	503983460	7870	7880	7890	7870	643
374	20231226	150500	498916590	7880	7880	7880	7880	31
375	20231226	150400	498672310	7880	7880	7890	7880	152
376	20231226	150300	497473550	7880	7890	7890	7880	70
377	20231226	150200	496921600	7890	7900	7900	7890	1097
378	20231226	150100	488260410	7920	7910	7920	7900	64
379	20231226	150000	487754320	7910	7920	7920	7910	114
380	20231226	145900	486851660	7920	7920	7920	7910	20
381	20231226	145800	486693430	7910	7910	7910	7910	12
382	20231226	145700	486598510	7910	7910	7910	7910	0
383	20231226	145600	486598510	7910	7910	7910	7910	109
384	20231226	145500	485736320	7910	7910	7910	7910	72
385	20231226	145400	485166800	7920	7910	7920	7910	18
386	20231226	145300	485024410	7910	7910	7910	7910	22
387	20231226	145200	484850390	7910	7910	7910	7910	75
388	20231226	145100	484257140	7900	7900	7900	7900	100
389	20231226	145000	483467140	7900	7900	7900	7900	176
390	20231226	144900	482076740	7900	7900	7900	7900	1
391	20231226	144800	482068840	7890	7880	7890	7880	648
392	20231226	144700	476957910	7880	7880	7880	7880	0
393	20231226	144600	476957910	7880	7870	7880	7870	776
394	20231226	144500	470843210	7870	7880	7880	7870	116
395	20231226	144400	469929290	7870	7880	7880	7870	168
396	20231226	144300	468605630	7880	7870	7880	7870	217
397	20231226	144200	466895840	7870	7870	7870	7870	16
398	20231226	144100	466769920	7880	7880	7880	7880	9
399	20231226	144000	466699000	7870	7870	7870	7870	50
400	20231226	143900	466305500	7870	7870	7870	7870	162
401	20231226	143800	465030560	7870	7870	7870	7870	687
402	20231226	143700	459623870	7870	7870	7870	7870	147
403	20231226	143600	458466980	7870	7870	7880	7870	77
404	20231226	143500	457860690	7870	7870	7870	7870	30
405	20231226	143400	457624590	7870	7880	7880	7870	732
406	20231226	143300	451860780	7880	7880	7880	7880	135
407	20231226	143200	450796980	7880	7880	7880	7880	19
408	20231226	143100	450647260	7880	7880	7880	7880	5
409	20231226	143000	450607860	7880	7880	7880	7880	94
410	20231226	142900	449867140	7890	7880	7890	7880	33
411	20231226	142800	449607080	7880	7880	7880	7880	11
412	20231226	142700	449520400	7880	7880	7890	7880	39
413	20231226	142600	449213070	7880	7880	7880	7880	195
414	20231226	142500	447676470	7880	7880	7880	7880	0
415	20231226	142400	447676470	7880	7880	7880	7880	0
416	20231226	142300	447676470	7880	7880	7880	7880	0
417	20231226	142200	447676470	7880	7880	7880	7880	50
418	20231226	142100	447282470	7880	7880	7880	7880	2
419	20231226	142000	447266710	7880	7890	7890	7880	19
420	20231226	141900	447116970	7890	7890	7890	7890	0
421	20231226	141800	447116970	7890	7890	7890	7890	1
422	20231226	141700	447109080	7880	7880	7890	7880	39
423	20231226	141600	446801740	7870	7870	7880	7870	86
424	20231226	141500	446124410	7870	7870	7870	7870	271
425	20231226	141400	443991640	7870	7880	7880	7870	44
426	20231226	141300	443644930	7880	7880	7880	7880	5
427	20231226	141200	443605530	7880	7880	7880	7880	114
428	20231226	141100	442707210	7880	7880	7880	7880	1
429	20231226	141000	442699330	7880	7880	7880	7880	205
430	20231226	140900	441083930	7880	7880	7890	7870	1613
431	20231226	140800	428376730	7890	7890	7890	7880	238
432	20231226	140700	426500770	7880	7880	7880	7880	117
433	20231226	140600	425578810	7890	7890	7890	7890	1
434	20231226	140500	425570920	7880	7880	7890	7880	40
435	20231226	140400	425255710	7890	7890	7890	7890	0
436	20231226	140300	425255710	7890	7890	7890	7890	0
437	20231226	140200	425255710	7890	7880	7890	7880	12
438	20231226	140100	425161050	7880	7880	7880	7880	100
439	20231226	140000	424373050	7880	7880	7880	7880	10
440	20231226	135900	424294250	7880	7890	7890	7880	700
441	20231226	135800	418775320	7890	7890	7890	7890	39
442	20231226	135700	418467610	7890	7890	7890	7890	0
443	20231226	135600	418467610	7890	7890	7890	7890	21
444	20231226	135500	418301920	7880	7900	7900	7880	1009
445	20231226	135400	410347760	7890	7890	7890	7890	83
446	20231226	135300	409692890	7890	7890	7890	7890	28
447	20231226	135200	409471970	7890	7890	7890	7890	154
448	20231226	135100	408256910	7890	7900	7900	7890	149
449	20231226	135000	407079930	7900	7900	7900	7900	20
450	20231226	134900	406921930	7910	7910	7910	7910	1
451	20231226	134800	406914020	7900	7900	7900	7900	55
452	20231226	134700	406479520	7900	7900	7900	7900	0
453	20231226	134600	406479520	7900	7900	7900	7900	2
454	20231226	134500	406463720	7900	7900	7900	7900	0
455	20231226	134400	406463720	7900	7880	7900	7880	1658
456	20231226	134300	393382350	7880	7880	7880	7880	14
457	20231226	134200	393272030	7880	7890	7890	7880	15
458	20231226	134100	393153820	7880	7880	7880	7880	20
459	20231226	134000	392996220	7880	7880	7880	7870	216
460	20231226	133900	391294360	7880	7880	7880	7880	0
461	20231226	133800	391294360	7880	7880	7880	7880	0
462	20231226	133700	391294360	7880	7880	7880	7880	18
463	20231226	133600	391152520	7890	7890	7890	7890	33
464	20231226	133500	390892150	7890	7890	7890	7890	1
465	20231226	133400	390884260	7890	7880	7890	7880	1206
466	20231226	133300	381380480	7890	7890	7890	7890	0
467	20231226	133200	381380480	7890	7890	7890	7890	0
468	20231226	133100	381380480	7890	7890	7890	7890	0
469	20231226	133000	381380480	7890	7890	7890	7890	1
470	20231226	132900	381372590	7890	7890	7890	7890	3
471	20231226	132800	381348920	7890	7890	7890	7890	26
472	20231226	132700	381143780	7890	7880	7890	7880	101
473	20231226	132600	380347890	7890	7890	7890	7890	1
474	20231226	132500	380340000	7890	7880	7890	7880	11
475	20231226	132400	380253220	7890	7890	7890	7890	6
476	20231226	132300	380205880	7900	7900	7900	7900	30
477	20231226	132200	379968880	7900	7900	7900	7900	48
478	20231226	132100	379589680	7900	7890	7900	7890	21
479	20231226	132000	379423800	7900	7890	7900	7880	117
480	20231226	131900	378501560	7890	7900	7900	7890	450
481	20231226	131800	374949940	7900	7900	7900	7900	18
482	20231226	131700	374807740	7910	7910	7910	7900	650
483	20231226	131600	369666490	7920	7930	7930	7920	35
484	20231226	131500	369389110	7930	7920	7930	7920	127
485	20231226	131400	368382270	7920	7900	7920	7900	97
486	20231226	131300	367615080	7900	7900	7900	7900	28
487	20231226	131200	367393880	7900	7900	7900	7900	0
488	20231226	131100	367393880	7900	7900	7900	7900	0
489	20231226	131000	367393880	7900	7900	7900	7900	243
490	20231226	130900	365474180	7890	7890	7890	7890	100
491	20231226	130800	364685180	7890	7890	7890	7890	50
492	20231226	130700	364290680	7890	7890	7890	7890	0
493	20231226	130600	364290680	7890	7890	7890	7890	111
494	20231226	130500	363414890	7890	7890	7890	7890	127
495	20231226	130400	362412860	7890	7890	7890	7890	119
496	20231226	130300	361473950	7890	7890	7890	7890	139
497	20231226	130200	360377240	7890	7890	7890	7890	200
498	20231226	130100	358799240	7890	7890	7890	7890	200
499	20231226	130000	357221240	7890	7900	7900	7890	3
500	20231226	125900	357197550	7900	7890	7900	7890	49
501	20231226	125800	356810790	7890	7890	7890	7890	1003
502	20231226	125700	348897120	7900	7910	7910	7900	102
503	20231226	125600	348090820	7900	7900	7900	7900	72
504	20231226	125500	347522020	7910	7900	7910	7900	427
505	20231226	125400	344148700	7900	7880	7900	7880	232
506	20231226	125300	342318510	7880	7880	7880	7880	86
507	20231226	125200	341640830	7870	7870	7870	7870	719
508	20231226	125100	335982300	7880	7880	7880	7880	1081
509	20231226	125000	327464020	7890	7890	7890	7890	12
510	20231226	124900	327369340	7890	7890	7890	7890	20
511	20231226	124800	327211540	7890	7890	7890	7880	32
512	20231226	124700	326959080	7880	7880	7880	7880	25
513	20231226	124600	326762080	7880	7880	7880	7880	23
514	20231226	124500	326580840	7880	7880	7880	7880	27
515	20231226	124400	326368080	7880	7880	7880	7880	10
516	20231226	124300	326289280	7880	7880	7880	7880	60
517	20231226	124200	325816480	7890	7890	7890	7890	98
518	20231226	124100	325043260	7890	7880	7890	7880	11
519	20231226	124000	324956490	7880	7880	7880	7880	18
520	20231226	123900	324814650	7880	7880	7880	7880	130
521	20231226	123800	323790250	7890	7880	7890	7880	8
522	20231226	123700	323727200	7890	7880	7890	7880	2
523	20231226	123600	323711430	7880	7890	7890	7880	104
524	20231226	123500	322891890	7890	7890	7890	7880	486
525	20231226	123400	319059800	7890	7910	7920	7890	4026
526	20231226	123300	287249150	7910	7910	7910	7910	36
527	20231226	123200	286964390	7910	7910	7910	7910	0
528	20231226	123100	286964390	7910	7920	7920	7910	86
529	20231226	123000	286283680	7920	7910	7920	7910	1034
530	20231226	122900	278104730	7910	7920	7920	7910	1079
531	20231226	122800	269569740	7920	7920	7920	7910	569
532	20231226	122700	265063450	7920	7920	7920	7920	13
533	20231226	122600	264960490	7920	7920	7920	7920	150
534	20231226	122500	263772490	7920	7920	7920	7920	8
535	20231226	122400	263709130	7920	7910	7920	7910	318
536	20231226	122300	261190750	7910	7910	7910	7910	506
537	20231226	122200	257188290	7910	7910	7910	7910	550
538	20231226	122100	252837790	7920	7920	7920	7920	17
539	20231226	122000	252703150	7910	7910	7910	7910	80
540	20231226	121900	252070350	7910	7920	7920	7910	85
541	20231226	121800	251397190	7920	7920	7920	7920	25
542	20231226	121700	251199190	7920	7920	7920	7920	54
543	20231226	121600	250771510	7920	7920	7920	7920	0
544	20231226	121500	250771510	7920	7920	7920	7920	0
545	20231226	121400	250771510	7920	7910	7920	7910	244
546	20231226	121300	248839210	7910	7910	7910	7910	220
547	20231226	121200	247099010	7920	7920	7920	7920	656
548	20231226	121100	241903490	7930	7930	7930	7930	0
549	20231226	121000	241903490	7930	7930	7930	7930	30
550	20231226	120900	241665590	7920	7920	7920	7920	20
551	20231226	120800	241507190	7920	7920	7920	7920	108
552	20231226	120700	240651830	7920	7920	7920	7920	13
553	20231226	120600	240548870	7920	7920	7920	7920	0
554	20231226	120500	240548870	7920	7920	7930	7920	40
555	20231226	120400	240232050	7920	7920	7920	7920	14
556	20231226	120300	240121170	7930	7920	7930	7920	121
557	20231226	120200	239162840	7920	7920	7920	7920	114
558	20231226	120100	238259960	7930	7920	7930	7920	22
559	20231226	120000	238085710	7930	7920	7930	7920	81
560	20231226	115900	237444180	7920	7920	7920	7920	20
561	20231226	115800	237285780	7930	7930	7930	7930	0
562	20231226	115700	237285780	7930	7930	7930	7930	14
563	20231226	115600	237174760	7930	7930	7930	7930	119
564	20231226	115500	236231090	7920	7930	7930	7920	20
565	20231226	115400	236072610	7920	7920	7920	7920	323
566	20231226	115300	233514450	7920	7930	7930	7920	22
567	20231226	115200	233340180	7930	7930	7930	7920	41
568	20231226	115100	233015230	7930	7930	7930	7930	353
569	20231226	115000	230215940	7930	7930	7930	7930	0
570	20231226	114900	230215940	7930	7930	7930	7930	66
571	20231226	114800	229692560	7930	7930	7930	7930	0
572	20231226	114700	229692560	7930	7930	7930	7930	32
573	20231226	114600	229438800	7930	7930	7930	7930	24
574	20231226	114500	229248480	7930	7940	7940	7930	26
575	20231226	114400	229042200	7940	7930	7940	7930	20
576	20231226	114300	228883590	7930	7930	7930	7930	15
577	20231226	114200	228764640	7930	7930	7930	7930	115
578	20231226	114100	227852690	7930	7930	7930	7930	23
579	20231226	114000	227670300	7930	7930	7930	7930	24
580	20231226	113900	227479980	7930	7950	7950	7930	1369
581	20231226	113800	216607950	7950	7960	7960	7950	24
582	20231226	113700	216416920	7950	7950	7950	7950	148
583	20231226	113600	215240320	7960	7960	7960	7960	17
584	20231226	113500	215105000	7960	7960	7960	7960	265
585	20231226	113400	212995600	7960	7960	7970	7960	49
586	20231226	113300	212605410	7960	7970	7970	7960	24
587	20231226	113200	212414350	7960	7960	7960	7960	13
588	20231226	113100	212310870	7960	7960	7960	7960	19
589	20231226	113000	212159630	7970	7970	7970	7960	73
590	20231226	112900	211578030	7970	7960	7970	7960	30
591	20231226	112800	211339130	7960	7960	7960	7960	0
592	20231226	112700	211339130	7960	7960	7960	7960	16
593	20231226	112600	211211770	7960	7960	7960	7960	293
594	20231226	112500	208879490	7960	7970	7970	7960	207
595	20231226	112400	207229860	7960	7960	7970	7960	32
596	20231226	112300	206975040	7960	7960	7960	7960	12
597	20231226	112200	206879520	7960	7960	7960	7960	223
598	20231226	112100	205104440	7960	7970	7970	7960	93
599	20231226	112000	204363340	7970	7970	7970	7970	17
600	20231226	111900	204227850	7970	7970	7970	7970	23
601	20231226	111800	204044540	7970	7970	7970	7970	15
602	20231226	111700	203924990	7970	7970	7970	7970	0
603	20231226	111600	203924990	7970	7970	7970	7970	20
604	20231226	111500	203765590	7970	7970	7970	7970	0
605	20231226	111400	203765590	7970	7970	7970	7970	301
606	20231226	111300	201366620	7970	7970	7980	7970	310
607	20231226	111200	198894410	7970	7970	7970	7970	23
608	20231226	111100	198711100	7970	7970	7970	7970	40
609	20231226	111000	198392300	7980	7980	7980	7970	254
610	20231226	110900	196367900	7980	7990	7990	7980	184
611	20231226	110800	194899380	7990	7990	7990	7990	266
612	20231226	110700	192774040	7990	7990	7990	7990	1127
613	20231226	110600	183769310	7990	7990	7990	7990	200
614	20231226	110500	182171310	8000	8000	8000	8000	271
615	20231226	110400	180003310	8000	8000	8000	8000	40
616	20231226	110300	179683310	8000	8000	8000	8000	0
617	20231226	110200	179683310	8000	8010	8010	8000	644
618	20231226	110100	174529600	8010	8010	8010	8010	0
619	20231226	110000	174529600	8010	8010	8010	8010	80
620	20231226	105900	173888800	8010	8010	8010	8010	30
621	20231226	105800	173648500	8010	8010	8010	8010	41
622	20231226	105700	173320090	8000	8000	8000	8000	8
623	20231226	105600	173256090	8010	8010	8010	8010	0
624	20231226	105500	173256090	8010	8000	8010	8000	2
625	20231226	105400	173240080	8010	8010	8010	8010	30
626	20231226	105300	172999780	8010	8010	8010	8010	32
627	20231226	105200	172743460	8010	8010	8010	8010	0
628	20231226	105100	172743460	8010	8000	8010	8000	217
629	20231226	105000	171005500	8000	8000	8000	8000	18
630	20231226	104900	170861500	8000	8000	8000	8000	14
631	20231226	104800	170749500	8000	8000	8000	8000	20
632	20231226	104700	170589500	8000	8000	8000	8000	705
633	20231226	104600	164949500	8000	8010	8010	8000	4
634	20231226	104500	164917470	8000	8000	8010	8000	42
635	20231226	104400	164581420	8000	8000	8000	8000	28
636	20231226	104300	164357420	8000	8010	8010	8000	35
637	20231226	104200	164077370	8010	8010	8010	8010	262
638	20231226	104100	161978750	8010	8010	8010	8010	37
639	20231226	104000	161682380	8010	8010	8010	8010	1
640	20231226	103900	161674370	8010	8010	8010	8010	0
641	20231226	103800	161674370	8010	8000	8010	8000	67
642	20231226	103700	161138000	8000	8000	8000	8000	61
643	20231226	103600	160650000	8000	8010	8010	8000	210
644	20231226	103500	158968090	8010	8010	8010	8010	0
645	20231226	103400	158968090	8010	8010	8010	8010	0
646	20231226	103300	158968090	8010	8010	8010	8010	20
647	20231226	103200	158807890	8010	8010	8010	8010	60
648	20231226	103100	158327290	8000	8010	8010	8000	45
649	20231226	103000	157967190	8010	8010	8010	8010	393
650	20231226	102900	154819260	8010	8010	8010	8010	0
651	20231226	102800	154819260	8010	8010	8020	8010	147
652	20231226	102700	153641780	8010	8010	8010	8010	16
653	20231226	102600	153513620	8010	8010	8010	8010	16
654	20231226	102500	153385460	8020	8020	8020	8020	64
655	20231226	102400	152872180	8020	8020	8020	8020	17
656	20231226	102300	152735840	8030	8040	8040	8030	90
657	20231226	102200	152012850	8030	8030	8030	8030	62
658	20231226	102100	151514990	8040	8040	8040	8040	10
659	20231226	102000	151434590	8040	8040	8040	8040	100
660	20231226	101900	150630590	8040	8040	8040	8040	0
661	20231226	101800	150630590	8040	8040	8040	8040	101
662	20231226	101700	149818550	8040	8040	8040	8040	0
663	20231226	101600	149818550	8040	8040	8040	8040	54
664	20231226	101500	149384390	8040	8040	8040	8040	10
665	20231226	101400	149303990	8040	8030	8040	8030	12
666	20231226	101300	149207610	8030	8030	8030	8030	0
667	20231226	101200	149207610	8030	8020	8030	8020	439
668	20231226	101100	145682830	8020	8010	8020	8010	262
669	20231226	101000	143584190	8020	8020	8020	8020	10
670	20231226	100900	143503990	8010	8000	8010	8000	506
671	20231226	100800	139452230	8000	8000	8010	8000	223
672	20231226	100700	137668220	8010	8030	8030	8010	191
673	20231226	100600	136138090	8030	8030	8030	8020	306
674	20231226	100500	133683550	8030	8020	8030	8020	133
675	20231226	100400	132616380	8010	8010	8010	8010	526
676	20231226	100300	128403120	8010	8020	8020	8010	164
677	20231226	100200	127087940	8020	8030	8030	8020	287
678	20231226	100100	124785830	8030	8030	8030	8030	620
679	20231226	100000	119807230	8070	8070	8070	8070	3
680	20231226	095900	119783020	8060	8060	8060	8060	102
681	20231226	095800	118960900	8030	8030	8030	8030	159
682	20231226	095700	117684130	8020	8030	8030	8020	21
683	20231226	095600	117515610	8030	8030	8030	8030	0
684	20231226	095500	117515610	8030	8030	8030	8030	40
685	20231226	095400	117194410	8030	8030	8030	8030	5
686	20231226	095300	117154260	8030	8020	8030	8020	103
687	20231226	095200	116328180	8020	8020	8020	8010	190
688	20231226	095100	114805440	8030	8030	8030	8030	124
689	20231226	095000	113809720	8030	8020	8070	8020	241
690	20231226	094900	111869530	8010	8020	8020	8010	195
691	20231226	094800	110306130	8010	8030	8030	8010	1088
692	20231226	094700	101581140	8070	8060	8070	8030	1243
693	20231226	094600	91578930	8060	8070	8070	8060	183
694	20231226	094500	90103770	8070	8070	8070	8070	0
695	20231226	094400	90103770	8070	8070	8070	8070	55
696	20231226	094300	89659920	8070	8070	8080	8070	15
697	20231226	094200	89538780	8060	8080	8080	8060	234
698	20231226	094100	87652020	8080	8080	8080	8080	45
699	20231226	094000	87288420	8070	8070	8070	8070	34
700	20231226	093900	87014040	8060	8060	8060	8060	12
701	20231226	093800	86917320	8060	8080	8080	8060	403
702	20231226	093700	83669100	8100	8100	8100	8100	0
703	20231226	093600	83669100	8100	8060	8100	8060	159
704	20231226	093500	82386350	8070	8060	8070	8060	83
705	20231226	093400	81716570	8060	8060	8060	8060	32
706	20231226	093300	81458650	8070	8070	8080	8070	21
707	20231226	093200	81289100	8080	8100	8100	8080	477
708	20231226	093100	77433390	8100	8100	8100	8100	80
709	20231226	093000	76785390	8110	8110	8120	8110	34
710	20231226	092900	76509640	8120	8110	8120	8110	89
711	20231226	092800	75787810	8120	8120	8120	8120	0
712	20231226	092700	75787810	8120	8120	8120	8120	0
713	20231226	092600	75787810	8120	8100	8120	8100	11
714	20231226	092500	75698690	8100	8060	8100	8060	578
715	20231226	092400	71020240	8050	8060	8060	8050	43
716	20231226	092300	70673870	8050	8060	8060	8050	209
717	20231226	092200	68989680	8060	8070	8070	8060	657
718	20231226	092100	63692590	8070	8080	8080	8060	969
719	20231226	092000	55880550	8080	8090	8090	8080	378
720	20231226	091900	52826300	8090	8090	8090	8090	69
721	20231226	091800	52268090	8090	8090	8090	8090	210
722	20231226	091700	50569190	8090	8110	8110	8090	936
723	20231226	091600	42987880	8110	8110	8110	8110	1013
724	20231226	091500	34772450	8100	8120	8120	8100	441
725	20231226	091400	31199270	8120	8130	8130	8120	117
726	20231226	091300	30249220	8130	8150	8150	8130	289
727	20231226	091200	27896770	8180	8230	8230	8180	22
728	20231226	091100	27715810	8250	8160	8260	8150	635
729	20231226	091000	22489380	8170	8170	8170	8170	12
730	20231226	090900	22391340	8170	8140	8170	8140	622
731	20231226	090800	17319700	8160	8150	8160	8140	110
732	20231226	090700	16424270	8150	8160	8160	8150	576
733	20231226	090600	11729560	8170	8170	8170	8170	50
734	20231226	090500	11321060	8170	8170	8220	8170	51
735	20231226	090400	10904340	8190	8190	8190	8190	55
736	20231226	090300	10453890	8190	8150	8190	8150	48
737	20231226	090200	10062420	8150	8220	8220	8150	906
738	20231226	090100	2654160	8230	8260	8260	8230	311
739	20231226	090000	91020	8280	8280	8280	8250	11