KissMeData/317830/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	211200	809203250	9810	9810	9810	9810	2053
3	20231228	211100	809203250	9810	9810	9810	9810	0
4	20231228	211000	809203250	9810	9810	9810	9810	0
5	20231228	210900	809203250	9810	9810	9810	9810	0
6	20231228	210800	809203250	9810	9810	9810	9810	0
7	20231228	210700	809203250	9810	9810	9810	9810	0
8	20231228	210600	809203250	9810	9810	9810	9810	0
9	20231228	210500	809203250	9810	9810	9810	9810	0
10	20231228	210400	809203250	9810	9810	9810	9810	0
11	20231228	210300	809203250	9810	9810	9810	9810	0
12	20231228	210200	809203250	9810	9810	9810	9810	0
13	20231228	210100	809203250	9810	9810	9810	9810	0
14	20231228	210000	809203250	9810	9810	9810	9810	0
15	20231228	205900	809203250	9810	9810	9810	9810	0
16	20231228	205800	809203250	9810	9810	9810	9810	0
17	20231228	205700	809203250	9810	9810	9810	9810	0
18	20231228	205600	809203250	9810	9810	9810	9810	0
19	20231228	205500	809203250	9810	9810	9810	9810	0
20	20231228	205400	809203250	9810	9810	9810	9810	0
21	20231228	205300	809203250	9810	9810	9810	9810	0
22	20231228	205200	809203250	9810	9810	9810	9810	0
23	20231228	205100	809203250	9810	9810	9810	9810	0
24	20231228	205000	809203250	9810	9810	9810	9810	0
25	20231228	204900	809203250	9810	9810	9810	9810	0
26	20231228	204800	809203250	9810	9810	9810	9810	0
27	20231228	204700	809203250	9810	9810	9810	9810	0
28	20231228	204600	809203250	9810	9810	9810	9810	0
29	20231228	204500	809203250	9810	9810	9810	9810	0
30	20231228	204400	809203250	9810	9810	9810	9810	0
31	20231228	204300	809203250	9810	9810	9810	9810	0
32	20231228	204200	809203250	9810	9810	9810	9810	2053
33	20231228	204100	809203250	9810	9810	9810	9810	0
34	20231228	204000	809203250	9810	9810	9810	9810	0
35	20231228	203900	809203250	9810	9810	9810	9810	0
36	20231228	203800	809203250	9810	9810	9810	9810	0
37	20231228	203700	809203250	9810	9810	9810	9810	0
38	20231228	203600	809203250	9810	9810	9810	9810	0
39	20231228	203500	809203250	9810	9810	9810	9810	0
40	20231228	203400	809203250	9810	9810	9810	9810	0
41	20231228	203300	809203250	9810	9810	9810	9810	0
42	20231228	203200	809203250	9810	9810	9810	9810	0
43	20231228	203100	809203250	9810	9810	9810	9810	0
44	20231228	203000	809203250	9810	9810	9810	9810	0
45	20231228	202900	809203250	9810	9810	9810	9810	0
46	20231228	202800	809203250	9810	9810	9810	9810	0
47	20231228	202700	809203250	9810	9810	9810	9810	0
48	20231228	202600	809203250	9810	9810	9810	9810	0
49	20231228	202500	809203250	9810	9810	9810	9810	0
50	20231228	202400	809203250	9810	9810	9810	9810	0
51	20231228	202300	809203250	9810	9810	9810	9810	0
52	20231228	202200	809203250	9810	9810	9810	9810	0
53	20231228	202100	809203250	9810	9810	9810	9810	0
54	20231228	202000	809203250	9810	9810	9810	9810	0
55	20231228	201900	809203250	9810	9810	9810	9810	0
56	20231228	201800	809203250	9810	9810	9810	9810	0
57	20231228	201700	809203250	9810	9810	9810	9810	0
58	20231228	201600	809203250	9810	9810	9810	9810	0
59	20231228	201500	809203250	9810	9810	9810	9810	0
60	20231228	201400	809203250	9810	9810	9810	9810	0
61	20231228	201300	809203250	9810	9810	9810	9810	0
62	20231228	201200	809203250	9810	9810	9810	9810	2053
63	20231228	201100	809203250	9810	9810	9810	9810	0
64	20231228	201000	809203250	9810	9810	9810	9810	0
65	20231228	200900	809203250	9810	9810	9810	9810	0
66	20231228	200800	809203250	9810	9810	9810	9810	0
67	20231228	200700	809203250	9810	9810	9810	9810	0
68	20231228	200600	809203250	9810	9810	9810	9810	0
69	20231228	200500	809203250	9810	9810	9810	9810	0
70	20231228	200400	809203250	9810	9810	9810	9810	0
71	20231228	200300	809203250	9810	9810	9810	9810	0
72	20231228	200200	809203250	9810	9810	9810	9810	0
73	20231228	200100	809203250	9810	9810	9810	9810	0
74	20231228	200000	809203250	9810	9810	9810	9810	0
75	20231228	195900	809203250	9810	9810	9810	9810	0
76	20231228	195800	809203250	9810	9810	9810	9810	0
77	20231228	195700	809203250	9810	9810	9810	9810	0
78	20231228	195600	809203250	9810	9810	9810	9810	0
79	20231228	195500	809203250	9810	9810	9810	9810	0
80	20231228	195400	809203250	9810	9810	9810	9810	0
81	20231228	195300	809203250	9810	9810	9810	9810	0
82	20231228	195200	809203250	9810	9810	9810	9810	0
83	20231228	195100	809203250	9810	9810	9810	9810	0
84	20231228	195000	809203250	9810	9810	9810	9810	0
85	20231228	194900	809203250	9810	9810	9810	9810	0
86	20231228	194800	809203250	9810	9810	9810	9810	0
87	20231228	194700	809203250	9810	9810	9810	9810	0
88	20231228	194600	809203250	9810	9810	9810	9810	0
89	20231228	194500	809203250	9810	9810	9810	9810	0
90	20231228	194400	809203250	9810	9810	9810	9810	0
91	20231228	194300	809203250	9810	9810	9810	9810	0
92	20231228	194200	809203250	9810	9810	9810	9810	2053
93	20231228	194100	809203250	9810	9810	9810	9810	0
94	20231228	194000	809203250	9810	9810	9810	9810	0
95	20231228	193900	809203250	9810	9810	9810	9810	0
96	20231228	193800	809203250	9810	9810	9810	9810	0
97	20231228	193700	809203250	9810	9810	9810	9810	0
98	20231228	193600	809203250	9810	9810	9810	9810	0
99	20231228	193500	809203250	9810	9810	9810	9810	0
100	20231228	193400	809203250	9810	9810	9810	9810	0
101	20231228	193300	809203250	9810	9810	9810	9810	0
102	20231228	193200	809203250	9810	9810	9810	9810	0
103	20231228	193100	809203250	9810	9810	9810	9810	0
104	20231228	193000	809203250	9810	9810	9810	9810	0
105	20231228	192900	809203250	9810	9810	9810	9810	0
106	20231228	192800	809203250	9810	9810	9810	9810	0
107	20231228	192700	809203250	9810	9810	9810	9810	0
108	20231228	192600	809203250	9810	9810	9810	9810	0
109	20231228	192500	809203250	9810	9810	9810	9810	0
110	20231228	192400	809203250	9810	9810	9810	9810	0
111	20231228	192300	809203250	9810	9810	9810	9810	0
112	20231228	192200	809203250	9810	9810	9810	9810	0
113	20231228	192100	809203250	9810	9810	9810	9810	0
114	20231228	192000	809203250	9810	9810	9810	9810	0
115	20231228	191900	809203250	9810	9810	9810	9810	0
116	20231228	191800	809203250	9810	9810	9810	9810	0
117	20231228	191700	809203250	9810	9810	9810	9810	0
118	20231228	191600	809203250	9810	9810	9810	9810	0
119	20231228	191500	809203250	9810	9810	9810	9810	0
120	20231228	191400	809203250	9810	9810	9810	9810	0
121	20231228	191300	809203250	9810	9810	9810	9810	0
122	20231228	191200	809203250	9810	9810	9810	9810	2053
123	20231228	191100	809203250	9810	9810	9810	9810	0
124	20231228	191000	809203250	9810	9810	9810	9810	0
125	20231228	190900	809203250	9810	9810	9810	9810	0
126	20231228	190800	809203250	9810	9810	9810	9810	0
127	20231228	190700	809203250	9810	9810	9810	9810	0
128	20231228	190600	809203250	9810	9810	9810	9810	0
129	20231228	190500	809203250	9810	9810	9810	9810	0
130	20231228	190400	809203250	9810	9810	9810	9810	0
131	20231228	190300	809203250	9810	9810	9810	9810	0
132	20231228	190200	809203250	9810	9810	9810	9810	0
133	20231228	190100	809203250	9810	9810	9810	9810	0
134	20231228	190000	809203250	9810	9810	9810	9810	0
135	20231228	185900	809203250	9810	9810	9810	9810	0
136	20231228	185800	809203250	9810	9810	9810	9810	0
137	20231228	185700	809203250	9810	9810	9810	9810	0
138	20231228	185600	809203250	9810	9810	9810	9810	0
139	20231228	185500	809203250	9810	9810	9810	9810	0
140	20231228	185400	809203250	9810	9810	9810	9810	0
141	20231228	185300	809203250	9810	9810	9810	9810	0
142	20231228	185200	809203250	9810	9810	9810	9810	0
143	20231228	185100	809203250	9810	9810	9810	9810	0
144	20231228	185000	809203250	9810	9810	9810	9810	0
145	20231228	184900	809203250	9810	9810	9810	9810	0
146	20231228	184800	809203250	9810	9810	9810	9810	0
147	20231228	184700	809203250	9810	9810	9810	9810	0
148	20231228	184600	809203250	9810	9810	9810	9810	0
149	20231228	184500	809203250	9810	9810	9810	9810	0
150	20231228	184400	809203250	9810	9810	9810	9810	0
151	20231228	184300	809203250	9810	9810	9810	9810	0
152	20231228	184200	809203250	9810	9810	9810	9810	2053
153	20231228	184100	809203250	9810	9810	9810	9810	0
154	20231228	184000	809203250	9810	9810	9810	9810	0
155	20231228	183900	809203250	9810	9810	9810	9810	0
156	20231228	183800	809203250	9810	9810	9810	9810	0
157	20231228	183700	809203250	9810	9810	9810	9810	0
158	20231228	183600	809203250	9810	9810	9810	9810	0
159	20231228	183500	809203250	9810	9810	9810	9810	0
160	20231228	183400	809203250	9810	9810	9810	9810	0
161	20231228	183300	809203250	9810	9810	9810	9810	0
162	20231228	183200	809203250	9810	9810	9810	9810	0
163	20231228	183100	809203250	9810	9810	9810	9810	0
164	20231228	183000	809203250	9810	9810	9810	9810	0
165	20231228	182900	809203250	9810	9810	9810	9810	0
166	20231228	182800	809203250	9810	9810	9810	9810	0
167	20231228	182700	809203250	9810	9810	9810	9810	0
168	20231228	182600	809203250	9810	9810	9810	9810	0
169	20231228	182500	809203250	9810	9810	9810	9810	0
170	20231228	182400	809203250	9810	9810	9810	9810	0
171	20231228	182300	809203250	9810	9810	9810	9810	0
172	20231228	182200	809203250	9810	9810	9810	9810	0
173	20231228	182100	809203250	9810	9810	9810	9810	0
174	20231228	182000	809203250	9810	9810	9810	9810	0
175	20231228	181900	809203250	9810	9810	9810	9810	0
176	20231228	181800	809203250	9810	9810	9810	9810	0
177	20231228	181700	809203250	9810	9810	9810	9810	0
178	20231228	181600	809203250	9810	9810	9810	9810	0
179	20231228	181500	809203250	9810	9810	9810	9810	0
180	20231228	181400	809203250	9810	9810	9810	9810	0
181	20231228	181300	809203250	9810	9810	9810	9810	0
182	20231228	181200	809203250	9810	9810	9810	9810	2053
183	20231228	181100	809203250	9810	9810	9810	9810	0
184	20231228	181000	809203250	9810	9810	9810	9810	0
185	20231228	180900	809203250	9810	9810	9810	9810	0
186	20231228	180800	809203250	9810	9810	9810	9810	0
187	20231228	180700	809203250	9810	9810	9810	9810	0
188	20231228	180600	809203250	9810	9810	9810	9810	0
189	20231228	180500	809203250	9810	9810	9810	9810	0
190	20231228	180400	809203250	9810	9810	9810	9810	0
191	20231228	180300	809203250	9810	9810	9810	9810	0
192	20231228	180200	809203250	9810	9810	9810	9810	0
193	20231228	180100	809203250	9810	9810	9810	9810	0
194	20231228	180000	809203250	9810	9810	9810	9810	0
195	20231228	175900	809203250	9810	9810	9810	9810	0
196	20231228	175800	809203250	9810	9810	9810	9810	0
197	20231228	175700	809203250	9810	9810	9810	9810	0
198	20231228	175600	809203250	9810	9810	9810	9810	0
199	20231228	175500	809203250	9810	9810	9810	9810	0
200	20231228	175400	809203250	9810	9810	9810	9810	0
201	20231228	175300	809203250	9810	9810	9810	9810	0
202	20231228	175200	809203250	9810	9810	9810	9810	0
203	20231228	175100	809203250	9810	9810	9810	9810	0
204	20231228	175000	809203250	9810	9810	9810	9810	0
205	20231228	174900	809203250	9810	9810	9810	9810	0
206	20231228	174800	809203250	9810	9810	9810	9810	0
207	20231228	174700	809203250	9810	9810	9810	9810	0
208	20231228	174600	809203250	9810	9810	9810	9810	0
209	20231228	174500	809203250	9810	9810	9810	9810	0
210	20231228	174400	809203250	9810	9810	9810	9810	0
211	20231228	174300	809203250	9810	9810	9810	9810	0
212	20231228	174200	809203250	9810	9810	9810	9810	2053
213	20231228	174100	809203250	9810	9810	9810	9810	0
214	20231228	174000	809203250	9810	9810	9810	9810	0
215	20231228	173900	809203250	9810	9810	9810	9810	0
216	20231228	173800	809203250	9810	9810	9810	9810	0
217	20231228	173700	809203250	9810	9810	9810	9810	0
218	20231228	173600	809203250	9810	9810	9810	9810	0
219	20231228	173500	809203250	9810	9810	9810	9810	0
220	20231228	173400	809203250	9810	9810	9810	9810	0
221	20231228	173300	809203250	9810	9810	9810	9810	0
222	20231228	173200	809203250	9810	9810	9810	9810	0
223	20231228	173100	809203250	9810	9810	9810	9810	0
224	20231228	173000	809203250	9810	9810	9810	9810	0
225	20231228	172900	809203250	9810	9810	9810	9810	0
226	20231228	172800	809203250	9810	9810	9810	9810	0
227	20231228	172700	809203250	9810	9810	9810	9810	0
228	20231228	172600	809203250	9810	9810	9810	9810	0
229	20231228	172500	809203250	9810	9810	9810	9810	0
230	20231228	172400	809203250	9810	9810	9810	9810	0
231	20231228	172300	809203250	9810	9810	9810	9810	0
232	20231228	172200	809203250	9810	9810	9810	9810	0
233	20231228	172100	809203250	9810	9810	9810	9810	0
234	20231228	172000	809203250	9810	9810	9810	9810	0
235	20231228	171900	809203250	9810	9810	9810	9810	0
236	20231228	171800	809203250	9810	9810	9810	9810	0
237	20231228	171700	809203250	9810	9810	9810	9810	0
238	20231228	171600	809203250	9810	9810	9810	9810	0
239	20231228	171500	809203250	9810	9810	9810	9810	0
240	20231228	171400	809203250	9810	9810	9810	9810	0
241	20231228	171300	809203250	9810	9810	9810	9810	0
242	20231228	171200	809203250	9810	9810	9810	9810	2053
243	20231228	171100	809203250	9810	9810	9810	9810	0
244	20231228	171000	809203250	9810	9810	9810	9810	0
245	20231228	170900	809203250	9810	9810	9810	9810	0
246	20231228	170800	809203250	9810	9810	9810	9810	0
247	20231228	170700	809203250	9810	9810	9810	9810	0
248	20231228	170600	809203250	9810	9810	9810	9810	0
249	20231228	170500	809203250	9810	9810	9810	9810	0
250	20231228	170400	809203250	9810	9810	9810	9810	0
251	20231228	170300	809203250	9810	9810	9810	9810	0
252	20231228	170200	809203250	9810	9810	9810	9810	0
253	20231228	170100	809203250	9810	9810	9810	9810	0
254	20231228	170000	809203250	9810	9810	9810	9810	0
255	20231228	165900	809203250	9810	9810	9810	9810	0
256	20231228	165800	809203250	9810	9810	9810	9810	0
257	20231228	165700	809203250	9810	9810	9810	9810	0
258	20231228	165600	809203250	9810	9810	9810	9810	0
259	20231228	165500	809203250	9810	9810	9810	9810	0
260	20231228	165400	809203250	9810	9810	9810	9810	0
261	20231228	165300	809203250	9810	9810	9810	9810	0
262	20231228	165200	809203250	9810	9810	9810	9810	0
263	20231228	165100	809203250	9810	9810	9810	9810	0
264	20231228	165000	809203250	9810	9810	9810	9810	0
265	20231228	164900	809203250	9810	9810	9810	9810	0
266	20231228	164800	809203250	9810	9810	9810	9810	0
267	20231228	164700	809203250	9810	9810	9810	9810	0
268	20231228	164600	809203250	9810	9810	9810	9810	0
269	20231228	164500	809203250	9810	9810	9810	9810	0
270	20231228	164400	809203250	9810	9810	9810	9810	0
271	20231228	164300	809203250	9810	9810	9810	9810	0
272	20231228	164200	809203250	9810	9810	9810	9810	2053
273	20231228	164100	809203250	9810	9810	9810	9810	0
274	20231228	164000	809203250	9810	9810	9810	9810	0
275	20231228	163900	809203250	9810	9810	9810	9810	0
276	20231228	163800	809203250	9810	9810	9810	9810	0
277	20231228	163700	809203250	9810	9810	9810	9810	0
278	20231228	163600	809203250	9810	9810	9810	9810	0
279	20231228	163500	809203250	9810	9810	9810	9810	0
280	20231228	163400	809203250	9810	9810	9810	9810	0
281	20231228	163300	809203250	9810	9810	9810	9810	0
282	20231228	163200	809203250	9810	9810	9810	9810	0
283	20231228	163100	809203250	9810	9810	9810	9810	0
284	20231228	163000	809203250	9810	9810	9810	9810	0
285	20231228	162900	809203250	9810	9810	9810	9810	0
286	20231228	162800	809203250	9810	9810	9810	9810	0
287	20231228	162700	809203250	9810	9810	9810	9810	0
288	20231228	162600	809203250	9810	9810	9810	9810	0
289	20231228	162500	809203250	9810	9810	9810	9810	0
290	20231228	162400	809203250	9810	9810	9810	9810	0
291	20231228	162300	809203250	9810	9810	9810	9810	0
292	20231228	162200	809203250	9810	9810	9810	9810	0
293	20231228	162100	809203250	9810	9810	9810	9810	0
294	20231228	162000	809203250	9810	9810	9810	9810	0
295	20231228	161900	809203250	9810	9810	9810	9810	0
296	20231228	161800	809203250	9810	9810	9810	9810	0
297	20231228	161700	809203250	9810	9810	9810	9810	0
298	20231228	161600	809203250	9810	9810	9810	9810	0
299	20231228	161500	809203250	9810	9810	9810	9810	0
300	20231228	161400	809203250	9810	9810	9810	9810	0
301	20231228	161300	809203250	9810	9810	9810	9810	0
302	20231228	161200	809203250	9810	9810	9810	9810	2053
303	20231228	161100	809203250	9810	9810	9810	9810	0
304	20231228	161000	809203250	9810	9810	9810	9810	0
305	20231228	160900	809203250	9810	9810	9810	9810	0
306	20231228	160800	809203250	9810	9810	9810	9810	0
307	20231228	160700	809203250	9810	9810	9810	9810	0
308	20231228	160600	809203250	9810	9810	9810	9810	0
309	20231228	160500	809203250	9810	9810	9810	9810	0
310	20231228	160400	809203250	9810	9810	9810	9810	0
311	20231228	160300	809203250	9810	9810	9810	9810	0
312	20231228	160200	809203250	9810	9810	9810	9810	0
313	20231228	160100	809203250	9810	9810	9810	9810	0
314	20231228	160000	809203250	9810	9810	9810	9810	0
315	20231228	155900	809203250	9810	9810	9810	9810	0
316	20231228	155800	809203250	9810	9810	9810	9810	0
317	20231228	155700	809203250	9810	9810	9810	9810	0
318	20231228	155600	809203250	9810	9810	9810	9810	0
319	20231228	155500	809203250	9810	9810	9810	9810	0
320	20231228	155400	809203250	9810	9810	9810	9810	0
321	20231228	155300	809203250	9810	9810	9810	9810	0
322	20231228	155200	809203250	9810	9810	9810	9810	0
323	20231228	155100	809203250	9810	9810	9810	9810	0
324	20231228	155000	809203250	9810	9810	9810	9810	0
325	20231228	154900	809203250	9810	9810	9810	9810	0
326	20231228	154800	809203250	9810	9810	9810	9810	0
327	20231228	154700	809203250	9810	9810	9810	9810	0
328	20231228	154600	809203250	9810	9810	9810	9810	0
329	20231228	154500	809203250	9810	9810	9810	9810	0
330	20231228	154400	809203250	9810	9810	9810	9810	0
331	20231228	154300	809203250	9810	9810	9810	9810	0
332	20231228	154200	809203250	9810	9810	9810	9810	2053
333	20231228	154100	809203250	9810	9810	9810	9810	0
334	20231228	154000	809203250	9810	9810	9810	9810	0
335	20231228	153900	809203250	9810	9810	9810	9810	0
336	20231228	153800	809203250	9810	9810	9810	9810	0
337	20231228	153700	809203250	9810	9810	9810	9810	0
338	20231228	153600	809203250	9810	9810	9810	9810	0
339	20231228	153500	809203250	9810	9810	9810	9810	0
340	20231228	153400	809203250	9810	9810	9810	9810	0
341	20231228	153300	809203250	9810	9810	9810	9810	0
342	20231228	153200	809203250	9810	9810	9810	9810	0
343	20231228	153100	809203250	9810	9810	9810	9810	0
344	20231228	153000	809203250	9810	9810	9810	9810	2053
345	20231228	152900	789063320	9840	9840	9840	9840	0
346	20231228	152800	789063320	9840	9840	9840	9840	0
347	20231228	152700	789063320	9840	9840	9840	9840	0
348	20231228	152600	789063320	9840	9840	9840	9840	0
349	20231228	152500	789063320	9840	9840	9840	9840	0
350	20231228	152400	789063320	9840	9840	9840	9840	0
351	20231228	152300	789063320	9840	9840	9840	9840	0
352	20231228	152200	789063320	9840	9840	9840	9840	0
353	20231228	152100	789063320	9840	9840	9840	9840	0
354	20231228	152000	789063320	9840	9840	9840	9840	0
355	20231228	151900	789063320	9840	9820	9840	9820	351
356	20231228	151800	785615600	9820	9820	9820	9820	903
357	20231228	151700	776748140	9830	9830	9830	9830	1
358	20231228	151600	776738310	9820	9820	9820	9820	2
359	20231228	151500	776718670	9840	9830	9840	9820	319
360	20231228	151400	773582920	9830	9830	9830	9830	15
361	20231228	151300	773435470	9830	9840	9840	9830	399
362	20231228	151200	769509410	9850	9840	9850	9840	595
363	20231228	151100	763648680	9840	9840	9850	9840	77
364	20231228	151000	762890300	9850	9830	9850	9830	176
365	20231228	150900	761158240	9830	9840	9840	9830	78
366	20231228	150800	760390880	9840	9840	9850	9840	1479
367	20231228	150700	745836360	9830	9830	9830	9830	60
368	20231228	150600	745246560	9830	9830	9830	9830	217
369	20231228	150500	743113450	9830	9820	9830	9820	30
370	20231228	150400	742818650	9820	9840	9840	9820	722
371	20231228	150300	735725350	9830	9840	9850	9830	1239
372	20231228	150200	723542150	9850	9840	9850	9840	300
373	20231228	150100	720587160	9840	9850	9850	9840	120
374	20231228	150000	719405210	9850	9850	9850	9850	55
375	20231228	145900	718863460	9850	9840	9850	9840	265
376	20231228	145800	716254710	9840	9840	9840	9840	71
377	20231228	145700	715556070	9840	9840	9840	9840	535
378	20231228	145600	710291670	9840	9840	9840	9840	116
379	20231228	145500	709150230	9830	9840	9840	9830	145
380	20231228	145400	707723720	9840	9840	9840	9840	26
381	20231228	145300	707467880	9840	9840	9840	9840	93
382	20231228	145200	706552760	9840	9840	9840	9830	1040
383	20231228	145100	696319960	9830	9830	9830	9830	21
384	20231228	145000	696113530	9840	9840	9840	9840	116
385	20231228	144900	694972090	9840	9840	9840	9840	315
386	20231228	144800	691872490	9830	9830	9830	9830	515
387	20231228	144700	686810040	9830	9830	9840	9830	216
388	20231228	144600	684684860	9840	9840	9840	9840	115
389	20231228	144500	683553260	9840	9840	9840	9840	1
390	20231228	144400	683543420	9840	9830	9840	9830	136
391	20231228	144300	682205190	9830	9840	9840	9830	460
392	20231228	144200	677681330	9840	9840	9840	9840	150
393	20231228	144100	676205330	9840	9840	9840	9840	115
394	20231228	144000	675073730	9840	9840	9840	9840	126
395	20231228	143900	673833890	9840	9840	9840	9840	0
396	20231228	143800	673833890	9840	9840	9840	9840	116
397	20231228	143700	672692450	9830	9840	9840	9830	285
398	20231228	143600	669889750	9830	9830	9830	9830	0
399	20231228	143500	669889750	9830	9830	9830	9830	35
400	20231228	143400	669545700	9830	9830	9830	9830	208
401	20231228	143300	667501060	9830	9830	9830	9830	46
402	20231228	143200	667048880	9830	9830	9830	9830	204
403	20231228	143100	665043560	9830	9840	9840	9830	230
404	20231228	143000	662781510	9840	9840	9840	9840	0
405	20231228	142900	662781510	9840	9840	9840	9840	0
406	20231228	142800	662781510	9840	9830	9840	9820	1669
407	20231228	142700	646360780	9820	9820	9820	9820	13
408	20231228	142600	646233120	9830	9830	9830	9830	157
409	20231228	142500	644689810	9830	9830	9830	9830	125
410	20231228	142400	643461060	9830	9830	9830	9830	0
411	20231228	142300	643461060	9830	9830	9830	9830	115
412	20231228	142200	642330610	9820	9830	9830	9820	416
413	20231228	142100	638244340	9830	9830	9830	9830	5
414	20231228	142000	638195190	9830	9830	9830	9830	115
415	20231228	141900	637064740	9830	9830	9830	9830	115
416	20231228	141800	635934290	9830	9830	9830	9830	111
417	20231228	141700	634843160	9830	9830	9840	9830	181
418	20231228	141600	633062690	9840	9840	9840	9840	115
419	20231228	141500	631931090	9830	9830	9830	9830	0
420	20231228	141400	631931090	9830	9840	9840	9830	615
421	20231228	141300	625884490	9840	9840	9850	9840	620
422	20231228	141200	619779810	9840	9840	9840	9840	15
423	20231228	141100	619632210	9840	9840	9840	9830	200
424	20231228	141000	617665050	9840	9840	9840	9840	145
425	20231228	140900	616238250	9840	9840	9840	9840	3
426	20231228	140800	616208730	9840	9840	9840	9840	530
427	20231228	140700	610993530	9840	9840	9840	9840	115
428	20231228	140600	609861930	9840	9830	9840	9830	5
429	20231228	140500	609812750	9830	9830	9830	9830	439
430	20231228	140400	605497380	9820	9830	9830	9820	128
431	20231228	140300	604239220	9830	9830	9830	9830	2
432	20231228	140200	604219560	9830	9830	9830	9830	253
433	20231228	140100	601732570	9830	9830	9830	9830	254
434	20231228	140000	599235750	9830	9830	9830	9830	78
435	20231228	135900	598469010	9840	9830	9840	9830	383
436	20231228	135800	594702510	9830	9820	9830	9820	31
437	20231228	135700	594397880	9820	9820	9820	9820	0
438	20231228	135600	594397880	9820	9820	9820	9820	240
439	20231228	135500	592041080	9840	9830	9840	9830	2
440	20231228	135400	592021410	9840	9820	9840	9820	100
441	20231228	135300	591038160	9830	9790	9830	9790	101
442	20231228	135200	590045390	9780	9820	9830	9780	1133
443	20231228	135100	578933350	9810	9810	9810	9810	2
444	20231228	135000	578913730	9810	9800	9810	9790	306
445	20231228	134900	575916130	9810	9810	9810	9810	126
446	20231228	134800	574680070	9810	9820	9820	9810	530
447	20231228	134700	569480750	9820	9820	9820	9820	115
448	20231228	134600	568351450	9820	9830	9830	9820	273
449	20231228	134500	565669390	9820	9820	9820	9820	0
450	20231228	134400	565669390	9820	9830	9830	9820	268
451	20231228	134300	563035470	9830	9830	9830	9830	115
452	20231228	134200	561905020	9820	9810	9820	9810	6
453	20231228	134100	561846120	9830	9810	9830	9810	3619
454	20231228	134000	526292580	9820	9820	9820	9820	150
455	20231228	133900	524819580	9820	9820	9820	9820	0
456	20231228	133800	524819580	9820	9820	9820	9820	119
457	20231228	133700	523651000	9820	9820	9820	9820	266
458	20231228	133600	521038880	9810	9810	9810	9810	0
459	20231228	133500	521038880	9810	9810	9810	9810	98
460	20231228	133400	520077500	9810	9820	9820	9810	328
461	20231228	133300	516858670	9810	9810	9810	9810	12
462	20231228	133200	516740950	9810	9810	9810	9810	1
463	20231228	133100	516731140	9810	9820	9820	9810	321
464	20231228	133000	513580930	9820	9820	9820	9820	181
465	20231228	132900	511803510	9810	9810	9810	9810	14
466	20231228	132800	511666170	9810	9820	9820	9810	264
467	20231228	132700	509074250	9820	9820	9820	9820	5
468	20231228	132600	509025150	9820	9810	9820	9810	244
469	20231228	132500	506630360	9810	9810	9810	9810	283
470	20231228	132400	503854130	9810	9810	9810	9810	5
471	20231228	132300	503805080	9810	9800	9810	9800	76
472	20231228	132200	503060260	9800	9820	9820	9800	245
473	20231228	132100	500656800	9820	9820	9820	9820	101
474	20231228	132000	499664980	9820	9820	9820	9820	115
475	20231228	131900	498535680	9810	9810	9810	9810	209
476	20231228	131800	496485390	9800	9800	9800	9800	1
477	20231228	131700	496475590	9810	9810	9810	9810	126
478	20231228	131600	495239530	9810	9810	9810	9810	115
479	20231228	131500	494111380	9800	9800	9800	9800	10
480	20231228	131400	494013380	9810	9800	9810	9800	136
481	20231228	131300	492679430	9800	9800	9810	9800	120
482	20231228	131200	491503380	9800	9800	9800	9800	5
483	20231228	131100	491454380	9800	9800	9800	9800	125
484	20231228	131000	490229380	9800	9800	9800	9800	115
485	20231228	130900	489102380	9800	9800	9800	9800	153
486	20231228	130800	487602980	9810	9800	9810	9800	142
487	20231228	130700	486210230	9800	9800	9800	9800	115
488	20231228	130600	485083230	9800	9800	9800	9800	165
489	20231228	130500	483466230	9810	9810	9810	9810	115
490	20231228	130400	482338080	9810	9810	9810	9810	16
491	20231228	130300	482181120	9810	9800	9810	9800	5
492	20231228	130200	482132080	9800	9800	9800	9800	115
493	20231228	130100	481005080	9790	9780	9790	9780	3
494	20231228	130000	480975720	9770	9770	9770	9770	0
495	20231228	125900	480975720	9770	9770	9770	9770	1457
496	20231228	125800	466740830	9770	9810	9810	9770	1343
497	20231228	125700	453609980	9800	9800	9810	9800	97
498	20231228	125600	452659370	9800	9810	9810	9800	300
499	20231228	125500	449717610	9810	9820	9820	9810	155
500	20231228	125400	448195870	9810	9820	9820	9810	114
501	20231228	125300	447076620	9820	9820	9820	9820	24
502	20231228	125200	446840940	9820	9830	9830	9820	142
503	20231228	125100	445445350	9830	9830	9830	9830	1
504	20231228	125000	445435520	9830	9830	9830	9830	118
505	20231228	124900	444275580	9820	9820	9820	9820	88
506	20231228	124800	443411420	9820	9820	9820	9820	15
507	20231228	124700	443264120	9820	9820	9820	9820	100
508	20231228	124600	442282120	9820	9820	9830	9820	621
509	20231228	124500	436183340	9820	9820	9820	9820	0
510	20231228	124400	436183340	9820	9830	9830	9820	235
511	20231228	124300	433874490	9830	9830	9830	9830	135
512	20231228	124200	432547440	9830	9830	9830	9830	302
513	20231228	124100	429578780	9830	9830	9830	9830	153
514	20231228	124000	428074790	9830	9830	9830	9830	120
515	20231228	123900	426895190	9830	9830	9830	9830	12
516	20231228	123800	426777230	9830	9830	9830	9830	115
517	20231228	123700	425646780	9830	9830	9830	9830	119
518	20231228	123600	424477010	9830	9830	9830	9830	16
519	20231228	123500	424319730	9830	9820	9830	9820	215
520	20231228	123400	422207280	9810	9810	9810	9810	0
521	20231228	123300	422207280	9810	9820	9820	9810	140
522	20231228	123200	420833790	9830	9820	9830	9820	117
523	20231228	123100	419683700	9820	9830	9830	9820	370
524	20231228	123000	416046610	9830	9830	9830	9830	110
525	20231228	122900	414965310	9830	9820	9830	9820	126
526	20231228	122800	413726840	9820	9830	9830	9820	129
527	20231228	122700	412458910	9820	9820	9820	9820	100
528	20231228	122600	411476910	9830	9830	9830	9830	115
529	20231228	122500	410346460	9830	9830	9830	9830	115
530	20231228	122400	409216010	9830	9830	9830	9830	0
531	20231228	122300	409216010	9830	9830	9830	9830	115
532	20231228	122200	408085560	9820	9820	9820	9820	95
533	20231228	122100	407152660	9810	9810	9810	9810	0
534	20231228	122000	407152660	9810	9810	9810	9810	85
535	20231228	121900	406318810	9800	9810	9810	9800	1217
536	20231228	121800	394391060	9810	9810	9810	9810	2
537	20231228	121700	394371440	9810	9820	9820	9810	666
538	20231228	121600	387834600	9830	9820	9830	9820	144
539	20231228	121500	386420430	9810	9810	9810	9810	222
540	20231228	121400	384242610	9810	9770	9810	9770	1513
541	20231228	121300	369421980	9760	9760	9760	9760	680
542	20231228	121200	362785180	9760	9760	9760	9760	0
543	20231228	121100	362785180	9760	9760	9760	9760	115
544	20231228	121000	361662780	9760	9760	9760	9760	115
545	20231228	120900	360540380	9760	9760	9760	9760	0
546	20231228	120800	360540380	9760	9760	9760	9760	471
547	20231228	120700	355943420	9760	9760	9760	9750	322
548	20231228	120600	352800710	9760	9760	9760	9760	50
549	20231228	120500	352312710	9760	9760	9760	9760	115
550	20231228	120400	351190310	9760	9760	9760	9760	115
551	20231228	120300	350067910	9750	9750	9750	9750	100
552	20231228	120200	349092910	9760	9760	9760	9760	115
553	20231228	120100	347970510	9760	9760	9760	9760	116
554	20231228	120000	346838350	9760	9760	9760	9760	0
555	20231228	115900	346838350	9760	9760	9760	9760	115
556	20231228	115800	345715950	9750	9750	9750	9750	19
557	20231228	115700	345530700	9750	9750	9750	9750	180
558	20231228	115600	343775700	9750	9760	9760	9750	252
559	20231228	115500	341317480	9760	9760	9760	9760	205
560	20231228	115400	339316680	9760	9760	9760	9760	211
561	20231228	115300	337257320	9770	9770	9770	9770	115
562	20231228	115200	336133770	9770	9770	9770	9770	120
563	20231228	115100	334961370	9770	9760	9770	9760	11
564	20231228	115000	334854000	9770	9770	9770	9770	115
565	20231228	114900	333730450	9770	9770	9770	9770	115
566	20231228	114800	332606900	9760	9760	9760	9760	26
567	20231228	114700	332353140	9770	9760	9770	9760	116
568	20231228	114600	331219830	9770	9770	9770	9770	137
569	20231228	114500	329881340	9770	9770	9770	9770	35
570	20231228	114400	329539390	9770	9770	9770	9770	120
571	20231228	114300	328366990	9770	9770	9770	9770	120
572	20231228	114200	327194590	9770	9770	9770	9770	324
573	20231228	114100	324029110	9770	9770	9770	9770	222
574	20231228	114000	321860170	9770	9770	9770	9770	115
575	20231228	113900	320736620	9770	9780	9780	9770	509
576	20231228	113800	315763650	9780	9780	9780	9780	115
577	20231228	113700	314638950	9780	9780	9780	9780	167
578	20231228	113600	313005690	9780	9780	9780	9780	0
579	20231228	113500	313005690	9780	9780	9780	9780	123
580	20231228	113400	311802750	9770	9770	9770	9770	128
581	20231228	113300	310552190	9760	9760	9760	9760	0
582	20231228	113200	310552190	9760	9770	9770	9760	129
583	20231228	113100	309292000	9760	9760	9760	9760	13
584	20231228	113000	309165120	9760	9760	9760	9760	185
585	20231228	112900	307359520	9760	9770	9770	9760	123
586	20231228	112800	306157890	9770	9770	9770	9770	1152
587	20231228	112700	294902850	9780	9770	9780	9770	296
588	20231228	112600	292010110	9760	9770	9770	9760	165
589	20231228	112500	290398560	9770	9760	9770	9760	49
590	20231228	112400	289920290	9760	9760	9760	9760	20
591	20231228	112300	289725090	9760	9760	9770	9750	567
592	20231228	112200	284193760	9770	9780	9780	9770	119
593	20231228	112100	283029980	9770	9790	9790	9770	1141
594	20231228	112000	271871230	9790	9790	9790	9780	296
595	20231228	111900	268974970	9790	9780	9790	9780	279
596	20231228	111800	266246210	9780	9780	9780	9780	123
597	20231228	111700	265043270	9780	9770	9780	9770	126
598	20231228	111600	263811030	9780	9770	9780	9770	55
599	20231228	111500	263273650	9770	9770	9770	9770	97
600	20231228	111400	262325960	9770	9770	9770	9770	167
601	20231228	111300	260694370	9770	9760	9770	9760	110
602	20231228	111200	259620500	9750	9760	9760	9750	220
603	20231228	111100	257473500	9750	9750	9750	9750	36
604	20231228	111000	257122500	9750	9750	9750	9750	117
605	20231228	110900	255981750	9750	9750	9750	9750	265
606	20231228	110800	253398000	9740	9740	9740	9740	0
607	20231228	110700	253398000	9740	9750	9750	9740	166
608	20231228	110600	251779510	9740	9750	9750	9740	136
609	20231228	110500	250453720	9750	9750	9750	9750	6
610	20231228	110400	250395220	9750	9750	9750	9750	301
611	20231228	110300	247460470	9740	9730	9740	9730	110
612	20231228	110200	246389350	9730	9730	9730	9730	1
613	20231228	110100	246379620	9740	9730	9740	9730	126
614	20231228	110000	245152490	9730	9740	9740	9730	216
615	20231228	105900	243049660	9740	9740	9740	9740	0
616	20231228	105800	243049660	9740	9750	9750	9740	203
617	20231228	105700	241072390	9750	9740	9750	9740	375
618	20231228	105600	237416630	9740	9740	9740	9740	201
619	20231228	105500	235458890	9730	9740	9740	9730	187
620	20231228	105400	233639330	9740	9740	9740	9740	205
621	20231228	105300	231642630	9750	9740	9750	9730	187
622	20231228	105200	229820450	9730	9730	9730	9730	31
623	20231228	105100	229518820	9720	9720	9720	9720	78
624	20231228	105000	228760660	9710	9730	9730	9710	600
625	20231228	104900	222926520	9730	9720	9730	9720	87
626	20231228	104800	222080870	9730	9730	9730	9730	170
627	20231228	104700	220426770	9740	9740	9740	9740	53
628	20231228	104600	219910550	9740	9740	9740	9740	115
629	20231228	104500	218790450	9740	9740	9740	9740	115
630	20231228	104400	217670350	9730	9730	9730	9730	83
631	20231228	104300	216862760	9730	9730	9730	9730	44
632	20231228	104200	216434640	9740	9740	9740	9740	146
633	20231228	104100	215012600	9740	9740	9750	9740	197
634	20231228	104000	213092820	9740	9730	9740	9730	197
635	20231228	103900	211174050	9730	9730	9730	9730	249
636	20231228	103800	208751280	9730	9730	9730	9730	11
637	20231228	103700	208644250	9720	9710	9720	9710	174
638	20231228	103600	206954280	9710	9730	9730	9710	460
639	20231228	103500	202481550	9730	9730	9730	9730	1
640	20231228	103400	202471820	9730	9720	9730	9720	241
641	20231228	103300	200129000	9730	9730	9730	9730	165
642	20231228	103200	198523550	9730	9750	9750	9730	666
643	20231228	103100	192035310	9750	9720	9750	9720	472
644	20231228	103000	187441610	9710	9710	9710	9710	31
645	20231228	102900	187140600	9720	9710	9720	9710	129
646	20231228	102800	185887850	9710	9690	9710	9690	315
647	20231228	102700	182832990	9680	9650	9690	9650	3529
648	20231228	102600	148722830	9650	9640	9650	9640	71
649	20231228	102500	148038290	9640	9630	9640	9630	85
650	20231228	102400	147219720	9630	9630	9630	9630	24
651	20231228	102300	146988600	9630	9640	9640	9630	484
652	20231228	102200	142323440	9640	9640	9640	9630	341
653	20231228	102100	139036210	9640	9640	9640	9640	115
654	20231228	102000	137927610	9640	9640	9640	9640	116
655	20231228	101900	136809370	9630	9630	9630	9630	1
656	20231228	101800	136799740	9620	9630	9630	9610	605
657	20231228	101700	130983580	9640	9640	9640	9640	167
658	20231228	101600	129373700	9640	9640	9640	9640	139
659	20231228	101500	128033740	9650	9650	9650	9650	170
660	20231228	101400	126393240	9650	9650	9650	9650	115
661	20231228	101300	125283490	9640	9640	9640	9640	11
662	20231228	101200	125177450	9630	9630	9640	9630	636
663	20231228	101100	119047590	9630	9630	9630	9630	69
664	20231228	101000	118383120	9630	9640	9640	9630	154
665	20231228	100900	116899800	9640	9640	9640	9640	5
666	20231228	100800	116851600	9640	9640	9640	9640	0
667	20231228	100700	116851600	9640	9640	9640	9640	3
668	20231228	100600	116822680	9640	9640	9640	9640	1
669	20231228	100500	116813040	9620	9620	9620	9620	0
670	20231228	100400	116813040	9620	9620	9630	9620	77
671	20231228	100300	116071800	9620	9640	9640	9620	301
672	20231228	100200	113176160	9650	9650	9650	9650	0
673	20231228	100100	113176160	9650	9640	9650	9640	4
674	20231228	100000	113137580	9640	9620	9640	9620	582
675	20231228	095900	107535730	9620	9620	9620	9620	10
676	20231228	095800	107439530	9620	9620	9620	9620	1
677	20231228	095700	107429910	9620	9620	9620	9620	2
678	20231228	095600	107410670	9620	9620	9620	9620	109
679	20231228	095500	106362090	9620	9620	9620	9620	9
680	20231228	095400	106275510	9620	9620	9620	9620	0
681	20231228	095300	106275510	9620	9620	9620	9620	30
682	20231228	095200	105986910	9620	9620	9620	9620	303
683	20231228	095100	103072050	9620	9620	9620	9620	4
684	20231228	095000	103033570	9610	9610	9610	9610	33
685	20231228	094900	102716440	9610	9630	9650	9610	120
686	20231228	094800	101559450	9630	9630	9630	9630	0
687	20231228	094700	101559450	9630	9640	9640	9630	35
688	20231228	094600	101222390	9650	9640	9650	9640	31
689	20231228	094500	100923410	9630	9630	9630	9630	76
690	20231228	094400	100191530	9630	9630	9630	9630	5
691	20231228	094300	100143380	9640	9640	9640	9640	1
692	20231228	094200	100133740	9630	9620	9630	9610	319
693	20231228	094100	97063790	9620	9630	9630	9620	145
694	20231228	094000	95668780	9630	9630	9630	9630	0
695	20231228	093900	95668780	9630	9640	9640	9630	731
696	20231228	093800	88629140	9640	9650	9650	9640	65
697	20231228	093700	88002530	9650	9650	9650	9650	1
698	20231228	093600	87992880	9630	9650	9650	9630	368
699	20231228	093500	84444220	9660	9660	9660	9660	1
700	20231228	093400	84434560	9650	9660	9660	9650	11
701	20231228	093300	84328310	9670	9680	9680	9670	6
702	20231228	093200	84270280	9680	9660	9680	9660	215
703	20231228	093100	82191310	9660	9640	9660	9640	355
704	20231228	093000	78767900	9630	9640	9640	9630	260
705	20231228	092900	76262100	9640	9650	9650	9640	110
706	20231228	092800	75200700	9650	9650	9650	9650	26
707	20231228	092700	74949800	9650	9650	9650	9650	498
708	20231228	092600	70144100	9660	9680	9680	9660	319
709	20231228	092500	67056590	9680	9650	9680	9650	183
710	20231228	092400	65286420	9650	9620	9650	9620	51
711	20231228	092300	64795550	9610	9590	9610	9590	387
712	20231228	092200	61078350	9590	9580	9590	9580	777
713	20231228	092100	53634610	9580	9560	9580	9560	49
714	20231228	092000	53166150	9560	9560	9560	9560	287
715	20231228	091900	50422430	9550	9560	9560	9550	312
716	20231228	091800	47439780	9580	9580	9580	9580	0
717	20231228	091700	47439780	9580	9580	9580	9580	1
718	20231228	091600	47430200	9590	9580	9590	9580	2
719	20231228	091500	47411030	9550	9550	9550	9550	120
720	20231228	091400	46265030	9550	9560	9560	9550	18
721	20231228	091300	46093000	9600	9580	9600	9560	343
722	20231228	091200	42809840	9570	9570	9570	9570	96
723	20231228	091100	41891120	9570	9580	9580	9570	444
724	20231228	091000	37637700	9580	9620	9620	9580	367
725	20231228	090900	34117100	9600	9600	9600	9600	57
726	20231228	090800	33569900	9570	9570	9570	9570	126
727	20231228	090700	32364080	9570	9590	9590	9560	556
728	20231228	090600	27038930	9590	9590	9590	9590	0
729	20231228	090500	27038930	9590	9590	9590	9590	2
730	20231228	090400	27019750	9570	9570	9570	9570	39
731	20231228	090300	26646520	9570	9570	9570	9570	2
732	20231228	090200	26627380	9540	9600	9600	9540	944
733	20231228	090100	17608890	9560	9600	9600	9560	264
734	20231228	090000	15076990	9600	9570	9600	9570	1573