KissMeData/318410/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	210300	113890470	9200	9200	9200	9200	165
3	20231226	210200	113890470	9200	9200	9200	9200	0
4	20231226	210100	113890470	9200	9200	9200	9200	0
5	20231226	210000	113890470	9200	9200	9200	9200	0
6	20231226	205900	113890470	9200	9200	9200	9200	0
7	20231226	205800	113890470	9200	9200	9200	9200	0
8	20231226	205700	113890470	9200	9200	9200	9200	0
9	20231226	205600	113890470	9200	9200	9200	9200	0
10	20231226	205500	113890470	9200	9200	9200	9200	0
11	20231226	205400	113890470	9200	9200	9200	9200	0
12	20231226	205300	113890470	9200	9200	9200	9200	0
13	20231226	205200	113890470	9200	9200	9200	9200	0
14	20231226	205100	113890470	9200	9200	9200	9200	0
15	20231226	205000	113890470	9200	9200	9200	9200	0
16	20231226	204900	113890470	9200	9200	9200	9200	0
17	20231226	204800	113890470	9200	9200	9200	9200	0
18	20231226	204700	113890470	9200	9200	9200	9200	0
19	20231226	204600	113890470	9200	9200	9200	9200	0
20	20231226	204500	113890470	9200	9200	9200	9200	0
21	20231226	204400	113890470	9200	9200	9200	9200	0
22	20231226	204300	113890470	9200	9200	9200	9200	0
23	20231226	204200	113890470	9200	9200	9200	9200	0
24	20231226	204100	113890470	9200	9200	9200	9200	0
25	20231226	204000	113890470	9200	9200	9200	9200	0
26	20231226	203900	113890470	9200	9200	9200	9200	0
27	20231226	203800	113890470	9200	9200	9200	9200	0
28	20231226	203700	113890470	9200	9200	9200	9200	0
29	20231226	203600	113890470	9200	9200	9200	9200	0
30	20231226	203500	113890470	9200	9200	9200	9200	0
31	20231226	203400	113890470	9200	9200	9200	9200	0
32	20231226	203300	113890470	9200	9200	9200	9200	165
33	20231226	203200	113890470	9200	9200	9200	9200	0
34	20231226	203100	113890470	9200	9200	9200	9200	0
35	20231226	203000	113890470	9200	9200	9200	9200	0
36	20231226	202900	113890470	9200	9200	9200	9200	0
37	20231226	202800	113890470	9200	9200	9200	9200	0
38	20231226	202700	113890470	9200	9200	9200	9200	0
39	20231226	202600	113890470	9200	9200	9200	9200	0
40	20231226	202500	113890470	9200	9200	9200	9200	0
41	20231226	202400	113890470	9200	9200	9200	9200	0
42	20231226	202300	113890470	9200	9200	9200	9200	0
43	20231226	202200	113890470	9200	9200	9200	9200	0
44	20231226	202100	113890470	9200	9200	9200	9200	0
45	20231226	202000	113890470	9200	9200	9200	9200	0
46	20231226	201900	113890470	9200	9200	9200	9200	0
47	20231226	201800	113890470	9200	9200	9200	9200	0
48	20231226	201700	113890470	9200	9200	9200	9200	0
49	20231226	201600	113890470	9200	9200	9200	9200	0
50	20231226	201500	113890470	9200	9200	9200	9200	0
51	20231226	201400	113890470	9200	9200	9200	9200	0
52	20231226	201300	113890470	9200	9200	9200	9200	0
53	20231226	201200	113890470	9200	9200	9200	9200	0
54	20231226	201100	113890470	9200	9200	9200	9200	0
55	20231226	201000	113890470	9200	9200	9200	9200	0
56	20231226	200900	113890470	9200	9200	9200	9200	0
57	20231226	200800	113890470	9200	9200	9200	9200	0
58	20231226	200700	113890470	9200	9200	9200	9200	0
59	20231226	200600	113890470	9200	9200	9200	9200	0
60	20231226	200500	113890470	9200	9200	9200	9200	0
61	20231226	200400	113890470	9200	9200	9200	9200	0
62	20231226	200300	113890470	9200	9200	9200	9200	165
63	20231226	200200	113890470	9200	9200	9200	9200	0
64	20231226	200100	113890470	9200	9200	9200	9200	0
65	20231226	200000	113890470	9200	9200	9200	9200	0
66	20231226	195900	113890470	9200	9200	9200	9200	0
67	20231226	195800	113890470	9200	9200	9200	9200	0
68	20231226	195700	113890470	9200	9200	9200	9200	0
69	20231226	195600	113890470	9200	9200	9200	9200	0
70	20231226	195500	113890470	9200	9200	9200	9200	0
71	20231226	195400	113890470	9200	9200	9200	9200	0
72	20231226	195300	113890470	9200	9200	9200	9200	0
73	20231226	195200	113890470	9200	9200	9200	9200	0
74	20231226	195100	113890470	9200	9200	9200	9200	0
75	20231226	195000	113890470	9200	9200	9200	9200	0
76	20231226	194900	113890470	9200	9200	9200	9200	0
77	20231226	194800	113890470	9200	9200	9200	9200	0
78	20231226	194700	113890470	9200	9200	9200	9200	0
79	20231226	194600	113890470	9200	9200	9200	9200	0
80	20231226	194500	113890470	9200	9200	9200	9200	0
81	20231226	194400	113890470	9200	9200	9200	9200	0
82	20231226	194300	113890470	9200	9200	9200	9200	0
83	20231226	194200	113890470	9200	9200	9200	9200	0
84	20231226	194100	113890470	9200	9200	9200	9200	0
85	20231226	194000	113890470	9200	9200	9200	9200	0
86	20231226	193900	113890470	9200	9200	9200	9200	0
87	20231226	193800	113890470	9200	9200	9200	9200	0
88	20231226	193700	113890470	9200	9200	9200	9200	0
89	20231226	193600	113890470	9200	9200	9200	9200	0
90	20231226	193500	113890470	9200	9200	9200	9200	0
91	20231226	193400	113890470	9200	9200	9200	9200	0
92	20231226	193300	113890470	9200	9200	9200	9200	165
93	20231226	193200	113890470	9200	9200	9200	9200	0
94	20231226	193100	113890470	9200	9200	9200	9200	0
95	20231226	193000	113890470	9200	9200	9200	9200	0
96	20231226	192900	113890470	9200	9200	9200	9200	0
97	20231226	192800	113890470	9200	9200	9200	9200	0
98	20231226	192700	113890470	9200	9200	9200	9200	0
99	20231226	192600	113890470	9200	9200	9200	9200	0
100	20231226	192500	113890470	9200	9200	9200	9200	0
101	20231226	192400	113890470	9200	9200	9200	9200	0
102	20231226	192300	113890470	9200	9200	9200	9200	0
103	20231226	192200	113890470	9200	9200	9200	9200	0
104	20231226	192100	113890470	9200	9200	9200	9200	0
105	20231226	192000	113890470	9200	9200	9200	9200	0
106	20231226	191900	113890470	9200	9200	9200	9200	0
107	20231226	191800	113890470	9200	9200	9200	9200	0
108	20231226	191700	113890470	9200	9200	9200	9200	0
109	20231226	191600	113890470	9200	9200	9200	9200	0
110	20231226	191500	113890470	9200	9200	9200	9200	0
111	20231226	191400	113890470	9200	9200	9200	9200	0
112	20231226	191300	113890470	9200	9200	9200	9200	0
113	20231226	191200	113890470	9200	9200	9200	9200	0
114	20231226	191100	113890470	9200	9200	9200	9200	0
115	20231226	191000	113890470	9200	9200	9200	9200	0
116	20231226	190900	113890470	9200	9200	9200	9200	0
117	20231226	190800	113890470	9200	9200	9200	9200	0
118	20231226	190700	113890470	9200	9200	9200	9200	0
119	20231226	190600	113890470	9200	9200	9200	9200	0
120	20231226	190500	113890470	9200	9200	9200	9200	0
121	20231226	190400	113890470	9200	9200	9200	9200	0
122	20231226	190300	113890470	9200	9200	9200	9200	165
123	20231226	190200	113890470	9200	9200	9200	9200	0
124	20231226	190100	113890470	9200	9200	9200	9200	0
125	20231226	190000	113890470	9200	9200	9200	9200	0
126	20231226	185900	113890470	9200	9200	9200	9200	0
127	20231226	185800	113890470	9200	9200	9200	9200	0
128	20231226	185700	113890470	9200	9200	9200	9200	0
129	20231226	185600	113890470	9200	9200	9200	9200	0
130	20231226	185500	113890470	9200	9200	9200	9200	0
131	20231226	185400	113890470	9200	9200	9200	9200	0
132	20231226	185300	113890470	9200	9200	9200	9200	0
133	20231226	185200	113890470	9200	9200	9200	9200	0
134	20231226	185100	113890470	9200	9200	9200	9200	0
135	20231226	185000	113890470	9200	9200	9200	9200	0
136	20231226	184900	113890470	9200	9200	9200	9200	0
137	20231226	184800	113890470	9200	9200	9200	9200	0
138	20231226	184700	113890470	9200	9200	9200	9200	0
139	20231226	184600	113890470	9200	9200	9200	9200	0
140	20231226	184500	113890470	9200	9200	9200	9200	0
141	20231226	184400	113890470	9200	9200	9200	9200	0
142	20231226	184300	113890470	9200	9200	9200	9200	0
143	20231226	184200	113890470	9200	9200	9200	9200	0
144	20231226	184100	113890470	9200	9200	9200	9200	0
145	20231226	184000	113890470	9200	9200	9200	9200	0
146	20231226	183900	113890470	9200	9200	9200	9200	0
147	20231226	183800	113890470	9200	9200	9200	9200	0
148	20231226	183700	113890470	9200	9200	9200	9200	0
149	20231226	183600	113890470	9200	9200	9200	9200	0
150	20231226	183500	113890470	9200	9200	9200	9200	0
151	20231226	183400	113890470	9200	9200	9200	9200	0
152	20231226	183300	113890470	9200	9200	9200	9200	165
153	20231226	183200	113890470	9200	9200	9200	9200	0
154	20231226	183100	113890470	9200	9200	9200	9200	0
155	20231226	183000	113890470	9200	9200	9200	9200	0
156	20231226	182900	113890470	9200	9200	9200	9200	0
157	20231226	182800	113890470	9200	9200	9200	9200	0
158	20231226	182700	113890470	9200	9200	9200	9200	0
159	20231226	182600	113890470	9200	9200	9200	9200	0
160	20231226	182500	113890470	9200	9200	9200	9200	0
161	20231226	182400	113890470	9200	9200	9200	9200	0
162	20231226	182300	113890470	9200	9200	9200	9200	0
163	20231226	182200	113890470	9200	9200	9200	9200	0
164	20231226	182100	113890470	9200	9200	9200	9200	0
165	20231226	182000	113890470	9200	9200	9200	9200	0
166	20231226	181900	113890470	9200	9200	9200	9200	0
167	20231226	181800	113890470	9200	9200	9200	9200	0
168	20231226	181700	113890470	9200	9200	9200	9200	0
169	20231226	181600	113890470	9200	9200	9200	9200	0
170	20231226	181500	113890470	9200	9200	9200	9200	0
171	20231226	181400	113890470	9200	9200	9200	9200	0
172	20231226	181300	113890470	9200	9200	9200	9200	0
173	20231226	181200	113890470	9200	9200	9200	9200	0
174	20231226	181100	113890470	9200	9200	9200	9200	0
175	20231226	181000	113890470	9200	9200	9200	9200	0
176	20231226	180900	113890470	9200	9200	9200	9200	0
177	20231226	180800	113890470	9200	9200	9200	9200	0
178	20231226	180700	113890470	9200	9200	9200	9200	0
179	20231226	180600	113890470	9200	9200	9200	9200	0
180	20231226	180500	113890470	9200	9200	9200	9200	0
181	20231226	180400	113890470	9200	9200	9200	9200	0
182	20231226	180300	113890470	9200	9200	9200	9200	165
183	20231226	180200	113890470	9200	9200	9200	9200	0
184	20231226	180100	113890470	9200	9200	9200	9200	0
185	20231226	180000	113890470	9200	9200	9200	9200	0
186	20231226	175900	113890470	9200	9200	9200	9200	0
187	20231226	175800	113890470	9200	9200	9200	9200	0
188	20231226	175700	113890470	9200	9200	9200	9200	0
189	20231226	175600	113890470	9200	9200	9200	9200	0
190	20231226	175500	113890470	9200	9200	9200	9200	0
191	20231226	175400	113890470	9200	9200	9200	9200	0
192	20231226	175300	113890470	9200	9200	9200	9200	0
193	20231226	175200	113890470	9200	9200	9200	9200	0
194	20231226	175100	113890470	9200	9200	9200	9200	0
195	20231226	175000	113890470	9200	9200	9200	9200	0
196	20231226	174900	113890470	9200	9200	9200	9200	0
197	20231226	174800	113890470	9200	9200	9200	9200	0
198	20231226	174700	113890470	9200	9200	9200	9200	0
199	20231226	174600	113890470	9200	9200	9200	9200	0
200	20231226	174500	113890470	9200	9200	9200	9200	0
201	20231226	174400	113890470	9200	9200	9200	9200	0
202	20231226	174300	113890470	9200	9200	9200	9200	0
203	20231226	174200	113890470	9200	9200	9200	9200	0
204	20231226	174100	113890470	9200	9200	9200	9200	0
205	20231226	174000	113890470	9200	9200	9200	9200	0
206	20231226	173900	113890470	9200	9200	9200	9200	0
207	20231226	173800	113890470	9200	9200	9200	9200	0
208	20231226	173700	113890470	9200	9200	9200	9200	0
209	20231226	173600	113890470	9200	9200	9200	9200	0
210	20231226	173500	113890470	9200	9200	9200	9200	0
211	20231226	173400	113890470	9200	9200	9200	9200	0
212	20231226	173300	113890470	9200	9200	9200	9200	165
213	20231226	173200	113890470	9200	9200	9200	9200	0
214	20231226	173100	113890470	9200	9200	9200	9200	0
215	20231226	173000	113890470	9200	9200	9200	9200	0
216	20231226	172900	113890470	9200	9200	9200	9200	0
217	20231226	172800	113890470	9200	9200	9200	9200	0
218	20231226	172700	113890470	9200	9200	9200	9200	0
219	20231226	172600	113890470	9200	9200	9200	9200	0
220	20231226	172500	113890470	9200	9200	9200	9200	0
221	20231226	172400	113890470	9200	9200	9200	9200	0
222	20231226	172300	113890470	9200	9200	9200	9200	0
223	20231226	172200	113890470	9200	9200	9200	9200	0
224	20231226	172100	113890470	9200	9200	9200	9200	0
225	20231226	172000	113890470	9200	9200	9200	9200	0
226	20231226	171900	113890470	9200	9200	9200	9200	0
227	20231226	171800	113890470	9200	9200	9200	9200	0
228	20231226	171700	113890470	9200	9200	9200	9200	0
229	20231226	171600	113890470	9200	9200	9200	9200	0
230	20231226	171500	113890470	9200	9200	9200	9200	0
231	20231226	171400	113890470	9200	9200	9200	9200	0
232	20231226	171300	113890470	9200	9200	9200	9200	0
233	20231226	171200	113890470	9200	9200	9200	9200	0
234	20231226	171100	113890470	9200	9200	9200	9200	0
235	20231226	171000	113890470	9200	9200	9200	9200	0
236	20231226	170900	113890470	9200	9200	9200	9200	0
237	20231226	170800	113890470	9200	9200	9200	9200	0
238	20231226	170700	113890470	9200	9200	9200	9200	0
239	20231226	170600	113890470	9200	9200	9200	9200	0
240	20231226	170500	113890470	9200	9200	9200	9200	0
241	20231226	170400	113890470	9200	9200	9200	9200	0
242	20231226	170300	113890470	9200	9200	9200	9200	165
243	20231226	170200	113890470	9200	9200	9200	9200	0
244	20231226	170100	113890470	9200	9200	9200	9200	0
245	20231226	170000	113890470	9200	9200	9200	9200	0
246	20231226	165900	113890470	9200	9200	9200	9200	0
247	20231226	165800	113890470	9200	9200	9200	9200	0
248	20231226	165700	113890470	9200	9200	9200	9200	0
249	20231226	165600	113890470	9200	9200	9200	9200	0
250	20231226	165500	113890470	9200	9200	9200	9200	0
251	20231226	165400	113890470	9200	9200	9200	9200	0
252	20231226	165300	113890470	9200	9200	9200	9200	0
253	20231226	165200	113890470	9200	9200	9200	9200	0
254	20231226	165100	113890470	9200	9200	9200	9200	0
255	20231226	165000	113890470	9200	9200	9200	9200	0
256	20231226	164900	113890470	9200	9200	9200	9200	0
257	20231226	164800	113890470	9200	9200	9200	9200	0
258	20231226	164700	113890470	9200	9200	9200	9200	0
259	20231226	164600	113890470	9200	9200	9200	9200	0
260	20231226	164500	113890470	9200	9200	9200	9200	0
261	20231226	164400	113890470	9200	9200	9200	9200	0
262	20231226	164300	113890470	9200	9200	9200	9200	0
263	20231226	164200	113890470	9200	9200	9200	9200	0
264	20231226	164100	113890470	9200	9200	9200	9200	0
265	20231226	164000	113890470	9200	9200	9200	9200	0
266	20231226	163900	113890470	9200	9200	9200	9200	0
267	20231226	163800	113890470	9200	9200	9200	9200	0
268	20231226	163700	113890470	9200	9200	9200	9200	0
269	20231226	163600	113890470	9200	9200	9200	9200	0
270	20231226	163500	113890470	9200	9200	9200	9200	0
271	20231226	163400	113890470	9200	9200	9200	9200	0
272	20231226	163300	113890470	9200	9200	9200	9200	165
273	20231226	163200	113890470	9200	9200	9200	9200	0
274	20231226	163100	113890470	9200	9200	9200	9200	0
275	20231226	163000	113890470	9200	9200	9200	9200	0
276	20231226	162900	113890470	9200	9200	9200	9200	0
277	20231226	162800	113890470	9200	9200	9200	9200	0
278	20231226	162700	113890470	9200	9200	9200	9200	0
279	20231226	162600	113890470	9200	9200	9200	9200	0
280	20231226	162500	113890470	9200	9200	9200	9200	0
281	20231226	162400	113890470	9200	9200	9200	9200	0
282	20231226	162300	113890470	9200	9200	9200	9200	0
283	20231226	162200	113890470	9200	9200	9200	9200	0
284	20231226	162100	113890470	9200	9200	9200	9200	0
285	20231226	162000	113890470	9200	9200	9200	9200	0
286	20231226	161900	113890470	9200	9200	9200	9200	0
287	20231226	161800	113890470	9200	9200	9200	9200	0
288	20231226	161700	113890470	9200	9200	9200	9200	0
289	20231226	161600	113890470	9200	9200	9200	9200	0
290	20231226	161500	113890470	9200	9200	9200	9200	0
291	20231226	161400	113890470	9200	9200	9200	9200	0
292	20231226	161300	113890470	9200	9200	9200	9200	0
293	20231226	161200	113890470	9200	9200	9200	9200	0
294	20231226	161100	113890470	9200	9200	9200	9200	0
295	20231226	161000	113890470	9200	9200	9200	9200	0
296	20231226	160900	113890470	9200	9200	9200	9200	0
297	20231226	160800	113890470	9200	9200	9200	9200	0
298	20231226	160700	113890470	9200	9200	9200	9200	0
299	20231226	160600	113890470	9200	9200	9200	9200	0
300	20231226	160500	113890470	9200	9200	9200	9200	0
301	20231226	160400	113890470	9200	9200	9200	9200	0
302	20231226	160300	113890470	9200	9200	9200	9200	165
303	20231226	160200	113890470	9200	9200	9200	9200	0
304	20231226	160100	113890470	9200	9200	9200	9200	0
305	20231226	160000	113890470	9200	9200	9200	9200	0
306	20231226	155900	113890470	9200	9200	9200	9200	0
307	20231226	155800	113890470	9200	9200	9200	9200	0
308	20231226	155700	113890470	9200	9200	9200	9200	0
309	20231226	155600	113890470	9200	9200	9200	9200	0
310	20231226	155500	113890470	9200	9200	9200	9200	0
311	20231226	155400	113890470	9200	9200	9200	9200	0
312	20231226	155300	113890470	9200	9200	9200	9200	0
313	20231226	155200	113890470	9200	9200	9200	9200	0
314	20231226	155100	113890470	9200	9200	9200	9200	0
315	20231226	155000	113890470	9200	9200	9200	9200	0
316	20231226	154900	113890470	9200	9200	9200	9200	0
317	20231226	154800	113890470	9200	9200	9200	9200	0
318	20231226	154700	113890470	9200	9200	9200	9200	0
319	20231226	154600	113890470	9200	9200	9200	9200	0
320	20231226	154500	113890470	9200	9200	9200	9200	0
321	20231226	154400	113890470	9200	9200	9200	9200	0
322	20231226	154300	113890470	9200	9200	9200	9200	0
323	20231226	154200	113890470	9200	9200	9200	9200	0
324	20231226	154100	113890470	9200	9200	9200	9200	0
325	20231226	154000	113890470	9200	9200	9200	9200	0
326	20231226	153900	113890470	9200	9200	9200	9200	0
327	20231226	153800	113890470	9200	9200	9200	9200	0
328	20231226	153700	113890470	9200	9200	9200	9200	0
329	20231226	153600	113890470	9200	9200	9200	9200	0
330	20231226	153500	113890470	9200	9200	9200	9200	0
331	20231226	153400	113890470	9200	9200	9200	9200	0
332	20231226	153300	113890470	9200	9200	9200	9200	165
333	20231226	153200	113890470	9200	9200	9200	9200	0
334	20231226	153100	113890470	9200	9200	9200	9200	0
335	20231226	153000	113890470	9200	9200	9200	9200	165
336	20231226	152900	112372470	9200	9200	9200	9200	0
337	20231226	152800	112372470	9200	9200	9200	9200	0
338	20231226	152700	112372470	9200	9200	9200	9200	0
339	20231226	152600	112372470	9200	9200	9200	9200	0
340	20231226	152500	112372470	9200	9200	9200	9200	0
341	20231226	152400	112372470	9200	9200	9200	9200	0
342	20231226	152300	112372470	9200	9200	9200	9200	0
343	20231226	152200	112372470	9200	9200	9200	9200	0
344	20231226	152100	112372470	9200	9200	9200	9200	0
345	20231226	152000	112372470	9200	9200	9200	9200	0
346	20231226	151900	112372470	9200	9170	9200	9170	1412
347	20231226	151800	99421140	9170	9140	9170	9140	23
348	20231226	151700	99210560	9170	9170	9170	9170	0
349	20231226	151600	99210560	9170	9170	9170	9170	0
350	20231226	151500	99210560	9170	9160	9170	9160	100
351	20231226	151400	98294530	9160	9160	9160	9160	0
352	20231226	151300	98294530	9160	9160	9160	9160	0
353	20231226	151200	98294530	9160	9160	9160	9160	0
354	20231226	151100	98294530	9160	9160	9160	9160	0
355	20231226	151000	98294530	9160	9160	9160	9160	0
356	20231226	150900	98294530	9160	9160	9160	9160	0
357	20231226	150800	98294530	9160	9160	9160	9160	0
358	20231226	150700	98294530	9160	9160	9160	9160	0
359	20231226	150600	98294530	9160	9160	9160	9160	2
360	20231226	150500	98276210	9150	9150	9150	9150	15
361	20231226	150400	98138960	9160	9160	9160	9160	0
362	20231226	150300	98138960	9160	9160	9160	9160	0
363	20231226	150200	98138960	9160	9160	9160	9160	0
364	20231226	150100	98138960	9160	9160	9160	9160	20
365	20231226	150000	97955760	9150	9150	9150	9150	19
366	20231226	145900	97781910	9150	9150	9150	9150	100
367	20231226	145800	96866910	9150	9150	9150	9150	1
368	20231226	145700	96857760	9150	9150	9150	9150	0
369	20231226	145600	96857760	9150	9150	9150	9150	0
370	20231226	145500	96857760	9150	9150	9150	9150	0
371	20231226	145400	96857760	9150	9150	9150	9150	5
372	20231226	145300	96812010	9150	9140	9150	9130	2361
373	20231226	145200	75252720	9150	9150	9150	9150	0
374	20231226	145100	75252720	9150	9140	9150	9140	274
375	20231226	145000	72748340	9140	9140	9140	9140	0
376	20231226	144900	72748340	9140	9140	9140	9140	0
377	20231226	144800	72748340	9140	9140	9140	9140	0
378	20231226	144700	72748340	9140	9140	9140	9140	0
379	20231226	144600	72748340	9140	9140	9140	9140	2
380	20231226	144500	72730060	9140	9140	9140	9140	0
381	20231226	144400	72730060	9140	9140	9140	9140	0
382	20231226	144300	72730060	9140	9140	9140	9140	0
383	20231226	144200	72730060	9140	9140	9140	9140	17
384	20231226	144100	72574680	9140	9140	9140	9140	43
385	20231226	144000	72181660	9130	9130	9130	9130	20
386	20231226	143900	71999060	9130	9130	9130	9130	2015
387	20231226	143800	53602110	9150	9150	9150	9150	5
388	20231226	143700	53556360	9140	9140	9140	9140	0
389	20231226	143600	53556360	9140	9140	9140	9140	0
390	20231226	143500	53556360	9140	9140	9140	9140	0
391	20231226	143400	53556360	9140	9140	9140	9140	0
392	20231226	143300	53556360	9140	9140	9140	9140	0
393	20231226	143200	53556360	9140	9140	9140	9140	0
394	20231226	143100	53556360	9140	9140	9140	9140	0
395	20231226	143000	53556360	9140	9140	9140	9140	0
396	20231226	142900	53556360	9140	9140	9140	9140	0
397	20231226	142800	53556360	9140	9140	9140	9140	0
398	20231226	142700	53556360	9140	9140	9140	9140	2
399	20231226	142600	53538080	9140	9140	9140	9140	0
400	20231226	142500	53538080	9140	9140	9140	9140	0
401	20231226	142400	53538080	9140	9140	9140	9140	0
402	20231226	142300	53538080	9140	9140	9140	9140	16
403	20231226	142200	53391840	9140	9140	9140	9140	19
404	20231226	142100	53218180	9140	9140	9140	9140	3
405	20231226	142000	53190760	9140	9140	9140	9140	0
406	20231226	141900	53190760	9140	9140	9140	9140	0
407	20231226	141800	53190760	9140	9140	9140	9140	0
408	20231226	141700	53190760	9140	9140	9140	9140	0
409	20231226	141600	53190760	9140	9140	9140	9140	0
410	20231226	141500	53190760	9140	9140	9140	9140	0
411	20231226	141400	53190760	9140	9140	9140	9140	0
412	20231226	141300	53190760	9140	9140	9140	9140	22
413	20231226	141200	52989680	9140	9140	9140	9140	0
414	20231226	141100	52989680	9140	9140	9140	9140	46
415	20231226	141000	52569240	9130	9130	9130	9130	0
416	20231226	140900	52569240	9130	9130	9130	9130	0
417	20231226	140800	52569240	9130	9130	9130	9130	1
418	20231226	140700	52560110	9140	9140	9140	9140	1
419	20231226	140600	52550970	9130	9130	9130	9130	0
420	20231226	140500	52550970	9130	9130	9130	9130	0
421	20231226	140400	52550970	9130	9130	9130	9130	0
422	20231226	140300	52550970	9130	9130	9130	9130	0
423	20231226	140200	52550970	9130	9130	9130	9130	0
424	20231226	140100	52550970	9130	9130	9130	9130	0
425	20231226	140000	52550970	9130	9130	9130	9130	0
426	20231226	135900	52550970	9130	9130	9130	9130	0
427	20231226	135800	52550970	9130	9130	9130	9130	0
428	20231226	135700	52550970	9130	9130	9130	9130	0
429	20231226	135600	52550970	9130	9130	9130	9130	0
430	20231226	135500	52550970	9130	9130	9130	9130	0
431	20231226	135400	52550970	9130	9130	9130	9130	0
432	20231226	135300	52550970	9130	9130	9130	9130	0
433	20231226	135200	52550970	9130	9130	9130	9130	0
434	20231226	135100	52550970	9130	9130	9130	9130	0
435	20231226	135000	52550970	9130	9130	9130	9130	0
436	20231226	134900	52550970	9130	9130	9130	9130	0
437	20231226	134800	52550970	9130	9130	9130	9130	0
438	20231226	134700	52550970	9130	9130	9130	9130	146
439	20231226	134600	51217990	9160	9160	9160	9160	0
440	20231226	134500	51217990	9160	9160	9160	9160	0
441	20231226	134400	51217990	9160	9160	9160	9160	0
442	20231226	134300	51217990	9160	9160	9160	9160	3
443	20231226	134200	51190510	9130	9130	9130	9130	20
444	20231226	134100	51007910	9130	9130	9130	9130	0
445	20231226	134000	51007910	9130	9130	9130	9130	0
446	20231226	133900	51007910	9130	9130	9130	9130	0
447	20231226	133800	51007910	9130	9130	9130	9130	19
448	20231226	133700	50834440	9140	9140	9140	9140	0
449	20231226	133600	50834440	9140	9140	9140	9140	0
450	20231226	133500	50834440	9140	9140	9140	9140	31
451	20231226	133400	50551100	9140	9140	9140	9140	0
452	20231226	133300	50551100	9140	9140	9140	9140	0
453	20231226	133200	50551100	9140	9140	9140	9140	0
454	20231226	133100	50551100	9140	9140	9140	9140	0
455	20231226	133000	50551100	9140	9140	9140	9140	0
456	20231226	132900	50551100	9140	9140	9140	9140	0
457	20231226	132800	50551100	9140	9140	9140	9140	0
458	20231226	132700	50551100	9140	9140	9140	9140	0
459	20231226	132600	50551100	9140	9140	9140	9140	0
460	20231226	132500	50551100	9140	9140	9140	9140	32
461	20231226	132400	50258620	9140	9140	9140	9140	0
462	20231226	132300	50258620	9140	9140	9140	9140	0
463	20231226	132200	50258620	9140	9140	9140	9140	0
464	20231226	132100	50258620	9140	9140	9140	9140	0
465	20231226	132000	50258620	9140	9140	9140	9140	0
466	20231226	131900	50258620	9140	9140	9140	9140	0
467	20231226	131800	50258620	9140	9140	9140	9140	0
468	20231226	131700	50258620	9140	9140	9140	9140	0
469	20231226	131600	50258620	9140	9140	9140	9140	0
470	20231226	131500	50258620	9140	9140	9140	9140	0
471	20231226	131400	50258620	9140	9140	9140	9140	0
472	20231226	131300	50258620	9140	9140	9140	9140	0
473	20231226	131200	50258620	9140	9140	9140	9140	5
474	20231226	131100	50212920	9130	9130	9130	9130	0
475	20231226	131000	50212920	9130	9140	9140	9130	56
476	20231226	130900	49701240	9140	9140	9140	9140	0
477	20231226	130800	49701240	9140	9140	9140	9140	0
478	20231226	130700	49701240	9140	9140	9140	9140	0
479	20231226	130600	49701240	9140	9140	9140	9140	0
480	20231226	130500	49701240	9140	9140	9140	9140	0
481	20231226	130400	49701240	9140	9140	9140	9140	0
482	20231226	130300	49701240	9140	9140	9140	9140	0
483	20231226	130200	49701240	9140	9140	9140	9140	0
484	20231226	130100	49701240	9140	9140	9140	9140	0
485	20231226	130000	49701240	9140	9140	9140	9140	0
486	20231226	125900	49701240	9140	9150	9150	9140	202
487	20231226	125800	47854490	9170	9170	9170	9170	0
488	20231226	125700	47854490	9170	9170	9170	9170	0
489	20231226	125600	47854490	9170	9170	9170	9170	0
490	20231226	125500	47854490	9170	9170	9170	9170	0
491	20231226	125400	47854490	9170	9170	9170	9170	0
492	20231226	125300	47854490	9170	9170	9170	9170	0
493	20231226	125200	47854490	9170	9170	9170	9170	0
494	20231226	125100	47854490	9170	9170	9170	9170	0
495	20231226	125000	47854490	9170	9170	9170	9170	0
496	20231226	124900	47854490	9170	9170	9170	9170	0
497	20231226	124800	47854490	9170	9170	9170	9170	0
498	20231226	124700	47854490	9170	9170	9170	9170	20
499	20231226	124600	47671090	9160	9160	9160	9160	0
500	20231226	124500	47671090	9160	9160	9160	9160	0
501	20231226	124400	47671090	9160	9160	9160	9160	0
502	20231226	124300	47671090	9160	9160	9160	9160	2
503	20231226	124200	47652770	9160	9160	9160	9160	0
504	20231226	124100	47652770	9160	9160	9160	9160	0
505	20231226	124000	47652770	9160	9160	9160	9160	1
506	20231226	123900	47643610	9180	9180	9180	9180	0
507	20231226	123800	47643610	9180	9180	9180	9180	1
508	20231226	123700	47634430	9170	9170	9170	9170	0
509	20231226	123600	47634430	9170	9170	9170	9170	0
510	20231226	123500	47634430	9170	9170	9170	9170	0
511	20231226	123400	47634430	9170	9170	9170	9170	0
512	20231226	123300	47634430	9170	9170	9170	9170	0
513	20231226	123200	47634430	9170	9170	9170	9170	0
514	20231226	123100	47634430	9170	9170	9170	9170	0
515	20231226	123000	47634430	9170	9170	9170	9170	0
516	20231226	122900	47634430	9170	9170	9170	9170	0
517	20231226	122800	47634430	9170	9170	9170	9170	0
518	20231226	122700	47634430	9170	9170	9170	9170	0
519	20231226	122600	47634430	9170	9170	9170	9170	0
520	20231226	122500	47634430	9170	9170	9170	9170	0
521	20231226	122400	47634430	9170	9170	9170	9170	0
522	20231226	122300	47634430	9170	9170	9170	9170	0
523	20231226	122200	47634430	9170	9170	9170	9170	0
524	20231226	122100	47634430	9170	9170	9170	9170	0
525	20231226	122000	47634430	9170	9170	9170	9170	0
526	20231226	121900	47634430	9170	9170	9170	9170	202
527	20231226	121800	45782090	9150	9150	9150	9150	0
528	20231226	121700	45782090	9150	9150	9150	9150	0
529	20231226	121600	45782090	9150	9150	9150	9150	0
530	20231226	121500	45782090	9150	9150	9150	9150	0
531	20231226	121400	45782090	9150	9150	9150	9150	0
532	20231226	121300	45782090	9150	9150	9150	9150	0
533	20231226	121200	45782090	9150	9150	9150	9150	0
534	20231226	121100	45782090	9150	9150	9150	9150	0
535	20231226	121000	45782090	9150	9150	9150	9150	0
536	20231226	120900	45782090	9150	9150	9150	9150	0
537	20231226	120800	45782090	9150	9150	9150	9150	0
538	20231226	120700	45782090	9150	9150	9150	9150	0
539	20231226	120600	45782090	9150	9150	9150	9150	55
540	20231226	120500	45278840	9170	9170	9170	9170	0
541	20231226	120400	45278840	9170	9170	9170	9170	0
542	20231226	120300	45278840	9170	9170	9170	9170	0
543	20231226	120200	45278840	9170	9170	9170	9170	0
544	20231226	120100	45278840	9170	9170	9170	9170	0
545	20231226	120000	45278840	9170	9170	9170	9170	0
546	20231226	115900	45278840	9170	9170	9170	9170	0
547	20231226	115800	45278840	9170	9170	9170	9170	1
548	20231226	115700	45269670	9170	9170	9170	9170	0
549	20231226	115600	45269670	9170	9170	9170	9170	24
550	20231226	115500	45049590	9140	9140	9140	9140	0
551	20231226	115400	45049590	9140	9140	9140	9140	0
552	20231226	115300	45049590	9140	9140	9140	9140	0
553	20231226	115200	45049590	9140	9140	9140	9140	0
554	20231226	115100	45049590	9140	9140	9140	9140	0
555	20231226	115000	45049590	9140	9140	9140	9140	0
556	20231226	114900	45049590	9140	9140	9140	9140	46
557	20231226	114800	44629150	9150	9150	9150	9150	6
558	20231226	114700	44574250	9170	9170	9170	9170	0
559	20231226	114600	44574250	9170	9170	9170	9170	25
560	20231226	114500	44345000	9170	9170	9170	9170	0
561	20231226	114400	44345000	9170	9170	9170	9170	0
562	20231226	114300	44345000	9170	9170	9170	9170	0
563	20231226	114200	44345000	9170	9160	9170	9160	6
564	20231226	114100	44290010	9170	9170	9170	9170	0
565	20231226	114000	44290010	9170	9170	9170	9170	0
566	20231226	113900	44290010	9170	9170	9170	9170	0
567	20231226	113800	44290010	9170	9170	9170	9170	0
568	20231226	113700	44290010	9170	9170	9170	9170	0
569	20231226	113600	44290010	9170	9170	9170	9170	0
570	20231226	113500	44290010	9170	9170	9170	9170	0
571	20231226	113400	44290010	9170	9170	9170	9170	0
572	20231226	113300	44290010	9170	9170	9170	9170	0
573	20231226	113200	44290010	9170	9170	9170	9170	0
574	20231226	113100	44290010	9170	9170	9170	9170	0
575	20231226	113000	44290010	9170	9170	9170	9170	0
576	20231226	112900	44290010	9170	9170	9170	9170	0
577	20231226	112800	44290010	9170	9170	9170	9170	0
578	20231226	112700	44290010	9170	9170	9170	9170	105
579	20231226	112600	43327160	9170	9170	9170	9170	0
580	20231226	112500	43327160	9170	9170	9170	9170	0
581	20231226	112400	43327160	9170	9170	9170	9170	0
582	20231226	112300	43327160	9170	9170	9170	9170	280
583	20231226	112200	40759560	9160	9160	9160	9160	3
584	20231226	112100	40732080	9160	9160	9160	9160	0
585	20231226	112000	40732080	9160	9160	9160	9160	0
586	20231226	111900	40732080	9160	9160	9160	9160	0
587	20231226	111800	40732080	9160	9160	9160	9160	0
588	20231226	111700	40732080	9160	9160	9160	9160	0
589	20231226	111600	40732080	9160	9160	9160	9160	0
590	20231226	111500	40732080	9160	9160	9160	9160	0
591	20231226	111400	40732080	9160	9160	9160	9160	0
592	20231226	111300	40732080	9160	9160	9160	9160	0
593	20231226	111200	40732080	9160	9160	9160	9160	40
594	20231226	111100	40365680	9160	9160	9160	9160	0
595	20231226	111000	40365680	9160	9160	9160	9160	0
596	20231226	110900	40365680	9160	9160	9160	9160	7
597	20231226	110800	40301560	9160	9160	9160	9160	0
598	20231226	110700	40301560	9160	9160	9160	9160	0
599	20231226	110600	40301560	9160	9160	9160	9160	1
600	20231226	110500	40292400	9160	9160	9160	9160	0
601	20231226	110400	40292400	9160	9160	9160	9160	3
602	20231226	110300	40264920	9140	9140	9140	9140	0
603	20231226	110200	40264920	9140	9140	9140	9140	0
604	20231226	110100	40264920	9140	9140	9140	9140	0
605	20231226	110000	40264920	9140	9140	9140	9140	0
606	20231226	105900	40264920	9140	9140	9140	9140	99
607	20231226	105800	39360060	9140	9140	9140	9140	0
608	20231226	105700	39360060	9140	9140	9140	9140	1
609	20231226	105600	39350920	9140	9140	9140	9140	0
610	20231226	105500	39350920	9140	9140	9140	9140	0
611	20231226	105400	39350920	9140	9140	9140	9140	111
612	20231226	105300	38336380	9180	9180	9180	9180	0
613	20231226	105200	38336380	9180	9180	9180	9180	0
614	20231226	105100	38336380	9180	9180	9180	9180	0
615	20231226	105000	38336380	9180	9180	9180	9180	0
616	20231226	104900	38336380	9180	9180	9180	9180	0
617	20231226	104800	38336380	9180	9180	9180	9180	0
618	20231226	104700	38336380	9180	9180	9180	9180	0
619	20231226	104600	38336380	9180	9180	9180	9180	259
620	20231226	104500	35958760	9150	9150	9150	9150	0
621	20231226	104400	35958760	9150	9150	9150	9150	25
622	20231226	104300	35730010	9150	9150	9150	9150	0
623	20231226	104200	35730010	9150	9150	9150	9150	0
624	20231226	104100	35730010	9150	9150	9150	9150	2
625	20231226	104000	35711710	9140	9140	9140	9140	0
626	20231226	103900	35711710	9140	9140	9140	9140	0
627	20231226	103800	35711710	9140	9140	9140	9140	0
628	20231226	103700	35711710	9140	9140	9140	9140	0
629	20231226	103600	35711710	9140	9140	9140	9140	2
630	20231226	103500	35693430	9190	9190	9190	9190	0
631	20231226	103400	35693430	9190	9190	9190	9190	0
632	20231226	103300	35693430	9190	9190	9190	9190	0
633	20231226	103200	35693430	9190	9190	9190	9190	0
634	20231226	103100	35693430	9190	9190	9190	9190	0
635	20231226	103000	35693430	9190	9190	9190	9190	0
636	20231226	102900	35693430	9190	9190	9190	9190	0
637	20231226	102800	35693430	9190	9140	9190	9140	7
638	20231226	102700	35629180	9140	9140	9140	9140	0
639	20231226	102600	35629180	9140	9140	9140	9140	0
640	20231226	102500	35629180	9140	9140	9140	9140	2
641	20231226	102400	35610900	9140	9140	9140	9140	2
642	20231226	102300	35592620	9140	9150	9150	9140	217
643	20231226	102200	33609230	9140	9140	9140	9140	0
644	20231226	102100	33609230	9140	9140	9140	9140	1
645	20231226	102000	33600090	9190	9190	9190	9190	0
646	20231226	101900	33600090	9190	9190	9190	9190	0
647	20231226	101800	33600090	9190	9190	9190	9190	0
648	20231226	101700	33600090	9190	9190	9190	9190	0
649	20231226	101600	33600090	9190	9190	9190	9190	1
650	20231226	101500	33590900	9190	9190	9190	9190	0
651	20231226	101400	33590900	9190	9190	9190	9190	0
652	20231226	101300	33590900	9190	9190	9190	9190	1
653	20231226	101200	33581710	9190	9190	9190	9190	0
654	20231226	101100	33581710	9190	9190	9190	9190	2
655	20231226	101000	33563330	9130	9130	9130	9130	0
656	20231226	100900	33563330	9130	9160	9160	9130	841
657	20231226	100800	25876570	9230	9230	9230	9230	0
658	20231226	100700	25876570	9230	9230	9230	9230	0
659	20231226	100600	25876570	9230	9230	9230	9230	13
660	20231226	100500	25756580	9230	9230	9230	9230	54
661	20231226	100400	25258160	9230	9230	9230	9230	0
662	20231226	100300	25258160	9230	9230	9230	9230	0
663	20231226	100200	25258160	9230	9230	9230	9230	1
664	20231226	100100	25248930	9160	9230	9230	9160	31
665	20231226	100000	24964830	9230	9230	9230	9230	4
666	20231226	095900	24927910	9250	9250	9250	9250	0
667	20231226	095800	24927910	9250	9250	9250	9250	259
668	20231226	095700	22532160	9210	9210	9210	9210	0
669	20231226	095600	22532160	9210	9210	9210	9210	0
670	20231226	095500	22532160	9210	9210	9210	9210	500
671	20231226	095400	17927160	9210	9210	9210	9210	0
672	20231226	095300	17927160	9210	9210	9210	9210	0
673	20231226	095200	17927160	9210	9210	9210	9210	0
674	20231226	095100	17927160	9210	9210	9210	9210	0
675	20231226	095000	17927160	9210	9210	9210	9210	0
676	20231226	094900	17927160	9210	9210	9210	9210	10
677	20231226	094800	17835060	9210	9210	9210	9210	0
678	20231226	094700	17835060	9210	9210	9210	9210	0
679	20231226	094600	17835060	9210	9210	9210	9210	0
680	20231226	094500	17835060	9210	9210	9210	9210	0
681	20231226	094400	17835060	9210	9210	9210	9210	0
682	20231226	094300	17835060	9210	9210	9210	9210	0
683	20231226	094200	17835060	9210	9210	9210	9210	0
684	20231226	094100	17835060	9210	9210	9210	9210	1
685	20231226	094000	17825850	9200	9200	9200	9200	0
686	20231226	093900	17825850	9200	9200	9200	9200	0
687	20231226	093800	17825850	9200	9200	9200	9200	0
688	20231226	093700	17825850	9200	9200	9200	9200	1
689	20231226	093600	17816650	9240	9190	9250	9190	52
690	20231226	093500	17337700	9160	9160	9160	9160	1
691	20231226	093400	17328540	9210	9210	9210	9210	0
692	20231226	093300	17328540	9210	9210	9210	9210	0
693	20231226	093200	17328540	9210	9210	9210	9210	0
694	20231226	093100	17328540	9210	9210	9210	9210	0
695	20231226	093000	17328540	9210	9210	9210	9210	0
696	20231226	092900	17328540	9210	9210	9210	9210	0
697	20231226	092800	17328540	9210	9210	9210	9210	0
698	20231226	092700	17328540	9210	9210	9210	9210	5
699	20231226	092600	17282490	9210	9210	9210	9210	0
700	20231226	092500	17282490	9210	9210	9210	9210	0
701	20231226	092400	17282490	9210	9210	9210	9210	0
702	20231226	092300	17282490	9210	9210	9210	9210	0
703	20231226	092200	17282490	9210	9210	9210	9210	0
704	20231226	092100	17282490	9210	9210	9210	9210	0
705	20231226	092000	17282490	9210	9210	9210	9210	0
706	20231226	091900	17282490	9210	9210	9210	9210	0
707	20231226	091800	17282490	9210	9210	9210	9210	3
708	20231226	091700	17254860	9140	9170	9170	9140	500
709	20231226	091600	12679390	9210	9230	9260	9210	6
710	20231226	091500	12623990	9260	9260	9260	9260	2
711	20231226	091400	12605470	9280	9280	9280	9280	0
712	20231226	091300	12605470	9280	9230	9280	9230	24
713	20231226	091200	12383230	9170	9180	9180	9170	639
714	20231226	091100	6517400	9210	9210	9210	9210	6
715	20231226	091000	6462140	9170	9170	9170	9170	0
716	20231226	090900	6462140	9170	9170	9170	9170	0
717	20231226	090800	6462140	9170	9170	9170	9170	0
718	20231226	090700	6462140	9170	9170	9170	9170	0
719	20231226	090600	6462140	9170	9210	9210	9170	104
720	20231226	090500	5505850	9220	9220	9220	9220	0
721	20231226	090400	5505850	9220	9230	9230	9220	46
722	20231226	090300	5081370	9310	9310	9310	9310	10
723	20231226	090200	4988270	9310	9310	9310	9310	0
724	20231226	090100	4988270	9310	9310	9310	9300	349
725	20231226	090000	1739100	9320	9250	9320	9240	188