KissMeData/225190/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	203800	241946310	9600	9600	9600	9600	95
3	20231226	203700	241946310	9600	9600	9600	9600	0
4	20231226	203600	241946310	9600	9600	9600	9600	0
5	20231226	203500	241946310	9600	9600	9600	9600	0
6	20231226	203400	241946310	9600	9600	9600	9600	0
7	20231226	203300	241946310	9600	9600	9600	9600	0
8	20231226	203200	241946310	9600	9600	9600	9600	0
9	20231226	203100	241946310	9600	9600	9600	9600	0
10	20231226	203000	241946310	9600	9600	9600	9600	0
11	20231226	202900	241946310	9600	9600	9600	9600	0
12	20231226	202800	241946310	9600	9600	9600	9600	0
13	20231226	202700	241946310	9600	9600	9600	9600	0
14	20231226	202600	241946310	9600	9600	9600	9600	0
15	20231226	202500	241946310	9600	9600	9600	9600	0
16	20231226	202400	241946310	9600	9600	9600	9600	0
17	20231226	202300	241946310	9600	9600	9600	9600	0
18	20231226	202200	241946310	9600	9600	9600	9600	0
19	20231226	202100	241946310	9600	9600	9600	9600	0
20	20231226	202000	241946310	9600	9600	9600	9600	0
21	20231226	201900	241946310	9600	9600	9600	9600	0
22	20231226	201800	241946310	9600	9600	9600	9600	0
23	20231226	201700	241946310	9600	9600	9600	9600	0
24	20231226	201600	241946310	9600	9600	9600	9600	0
25	20231226	201500	241946310	9600	9600	9600	9600	0
26	20231226	201400	241946310	9600	9600	9600	9600	0
27	20231226	201300	241946310	9600	9600	9600	9600	0
28	20231226	201200	241946310	9600	9600	9600	9600	0
29	20231226	201100	241946310	9600	9600	9600	9600	0
30	20231226	201000	241946310	9600	9600	9600	9600	0
31	20231226	200900	241946310	9600	9600	9600	9600	0
32	20231226	200800	241946310	9600	9600	9600	9600	95
33	20231226	200700	241946310	9600	9600	9600	9600	0
34	20231226	200600	241946310	9600	9600	9600	9600	0
35	20231226	200500	241946310	9600	9600	9600	9600	0
36	20231226	200400	241946310	9600	9600	9600	9600	0
37	20231226	200300	241946310	9600	9600	9600	9600	0
38	20231226	200200	241946310	9600	9600	9600	9600	0
39	20231226	200100	241946310	9600	9600	9600	9600	0
40	20231226	200000	241946310	9600	9600	9600	9600	0
41	20231226	195900	241946310	9600	9600	9600	9600	0
42	20231226	195800	241946310	9600	9600	9600	9600	0
43	20231226	195700	241946310	9600	9600	9600	9600	0
44	20231226	195600	241946310	9600	9600	9600	9600	0
45	20231226	195500	241946310	9600	9600	9600	9600	0
46	20231226	195400	241946310	9600	9600	9600	9600	0
47	20231226	195300	241946310	9600	9600	9600	9600	0
48	20231226	195200	241946310	9600	9600	9600	9600	0
49	20231226	195100	241946310	9600	9600	9600	9600	0
50	20231226	195000	241946310	9600	9600	9600	9600	0
51	20231226	194900	241946310	9600	9600	9600	9600	0
52	20231226	194800	241946310	9600	9600	9600	9600	0
53	20231226	194700	241946310	9600	9600	9600	9600	0
54	20231226	194600	241946310	9600	9600	9600	9600	0
55	20231226	194500	241946310	9600	9600	9600	9600	0
56	20231226	194400	241946310	9600	9600	9600	9600	0
57	20231226	194300	241946310	9600	9600	9600	9600	0
58	20231226	194200	241946310	9600	9600	9600	9600	0
59	20231226	194100	241946310	9600	9600	9600	9600	0
60	20231226	194000	241946310	9600	9600	9600	9600	0
61	20231226	193900	241946310	9600	9600	9600	9600	0
62	20231226	193800	241946310	9600	9600	9600	9600	95
63	20231226	193700	241946310	9600	9600	9600	9600	0
64	20231226	193600	241946310	9600	9600	9600	9600	0
65	20231226	193500	241946310	9600	9600	9600	9600	0
66	20231226	193400	241946310	9600	9600	9600	9600	0
67	20231226	193300	241946310	9600	9600	9600	9600	0
68	20231226	193200	241946310	9600	9600	9600	9600	0
69	20231226	193100	241946310	9600	9600	9600	9600	0
70	20231226	193000	241946310	9600	9600	9600	9600	0
71	20231226	192900	241946310	9600	9600	9600	9600	0
72	20231226	192800	241946310	9600	9600	9600	9600	0
73	20231226	192700	241946310	9600	9600	9600	9600	0
74	20231226	192600	241946310	9600	9600	9600	9600	0
75	20231226	192500	241946310	9600	9600	9600	9600	0
76	20231226	192400	241946310	9600	9600	9600	9600	0
77	20231226	192300	241946310	9600	9600	9600	9600	0
78	20231226	192200	241946310	9600	9600	9600	9600	0
79	20231226	192100	241946310	9600	9600	9600	9600	0
80	20231226	192000	241946310	9600	9600	9600	9600	0
81	20231226	191900	241946310	9600	9600	9600	9600	0
82	20231226	191800	241946310	9600	9600	9600	9600	0
83	20231226	191700	241946310	9600	9600	9600	9600	0
84	20231226	191600	241946310	9600	9600	9600	9600	0
85	20231226	191500	241946310	9600	9600	9600	9600	0
86	20231226	191400	241946310	9600	9600	9600	9600	0
87	20231226	191300	241946310	9600	9600	9600	9600	0
88	20231226	191200	241946310	9600	9600	9600	9600	0
89	20231226	191100	241946310	9600	9600	9600	9600	0
90	20231226	191000	241946310	9600	9600	9600	9600	0
91	20231226	190900	241946310	9600	9600	9600	9600	0
92	20231226	190800	241946310	9600	9600	9600	9600	95
93	20231226	190700	241946310	9600	9600	9600	9600	0
94	20231226	190600	241946310	9600	9600	9600	9600	0
95	20231226	190500	241946310	9600	9600	9600	9600	0
96	20231226	190400	241946310	9600	9600	9600	9600	0
97	20231226	190300	241946310	9600	9600	9600	9600	0
98	20231226	190200	241946310	9600	9600	9600	9600	0
99	20231226	190100	241946310	9600	9600	9600	9600	0
100	20231226	190000	241946310	9600	9600	9600	9600	0
101	20231226	185900	241946310	9600	9600	9600	9600	0
102	20231226	185800	241946310	9600	9600	9600	9600	0
103	20231226	185700	241946310	9600	9600	9600	9600	0
104	20231226	185600	241946310	9600	9600	9600	9600	0
105	20231226	185500	241946310	9600	9600	9600	9600	0
106	20231226	185400	241946310	9600	9600	9600	9600	0
107	20231226	185300	241946310	9600	9600	9600	9600	0
108	20231226	185200	241946310	9600	9600	9600	9600	0
109	20231226	185100	241946310	9600	9600	9600	9600	0
110	20231226	185000	241946310	9600	9600	9600	9600	0
111	20231226	184900	241946310	9600	9600	9600	9600	0
112	20231226	184800	241946310	9600	9600	9600	9600	0
113	20231226	184700	241946310	9600	9600	9600	9600	0
114	20231226	184600	241946310	9600	9600	9600	9600	0
115	20231226	184500	241946310	9600	9600	9600	9600	0
116	20231226	184400	241946310	9600	9600	9600	9600	0
117	20231226	184300	241946310	9600	9600	9600	9600	0
118	20231226	184200	241946310	9600	9600	9600	9600	0
119	20231226	184100	241946310	9600	9600	9600	9600	0
120	20231226	184000	241946310	9600	9600	9600	9600	0
121	20231226	183900	241946310	9600	9600	9600	9600	0
122	20231226	183800	241946310	9600	9600	9600	9600	95
123	20231226	183700	241946310	9600	9600	9600	9600	0
124	20231226	183600	241946310	9600	9600	9600	9600	0
125	20231226	183500	241946310	9600	9600	9600	9600	0
126	20231226	183400	241946310	9600	9600	9600	9600	0
127	20231226	183300	241946310	9600	9600	9600	9600	0
128	20231226	183200	241946310	9600	9600	9600	9600	0
129	20231226	183100	241946310	9600	9600	9600	9600	0
130	20231226	183000	241946310	9600	9600	9600	9600	0
131	20231226	182900	241946310	9600	9600	9600	9600	0
132	20231226	182800	241946310	9600	9600	9600	9600	0
133	20231226	182700	241946310	9600	9600	9600	9600	0
134	20231226	182600	241946310	9600	9600	9600	9600	0
135	20231226	182500	241946310	9600	9600	9600	9600	0
136	20231226	182400	241946310	9600	9600	9600	9600	0
137	20231226	182300	241946310	9600	9600	9600	9600	0
138	20231226	182200	241946310	9600	9600	9600	9600	0
139	20231226	182100	241946310	9600	9600	9600	9600	0
140	20231226	182000	241946310	9600	9600	9600	9600	0
141	20231226	181900	241946310	9600	9600	9600	9600	0
142	20231226	181800	241946310	9600	9600	9600	9600	0
143	20231226	181700	241946310	9600	9600	9600	9600	0
144	20231226	181600	241946310	9600	9600	9600	9600	0
145	20231226	181500	241946310	9600	9600	9600	9600	0
146	20231226	181400	241946310	9600	9600	9600	9600	0
147	20231226	181300	241946310	9600	9600	9600	9600	0
148	20231226	181200	241946310	9600	9600	9600	9600	0
149	20231226	181100	241946310	9600	9600	9600	9600	0
150	20231226	181000	241946310	9600	9600	9600	9600	0
151	20231226	180900	241946310	9600	9600	9600	9600	0
152	20231226	180800	241946310	9600	9600	9600	9600	95
153	20231226	180700	241946310	9600	9600	9600	9600	0
154	20231226	180600	241946310	9600	9600	9600	9600	0
155	20231226	180500	241946310	9600	9600	9600	9600	0
156	20231226	180400	241946310	9600	9600	9600	9600	0
157	20231226	180300	241946310	9600	9600	9600	9600	0
158	20231226	180200	241946310	9600	9600	9600	9600	0
159	20231226	180100	241946310	9600	9600	9600	9600	0
160	20231226	180000	241946310	9600	9600	9600	9600	0
161	20231226	175900	241946310	9600	9600	9600	9600	0
162	20231226	175800	241946310	9600	9600	9600	9600	0
163	20231226	175700	241946310	9600	9600	9600	9600	0
164	20231226	175600	241946310	9600	9600	9600	9600	0
165	20231226	175500	241946310	9600	9600	9600	9600	0
166	20231226	175400	241946310	9600	9600	9600	9600	0
167	20231226	175300	241946310	9600	9600	9600	9600	0
168	20231226	175200	241946310	9600	9600	9600	9600	0
169	20231226	175100	241946310	9600	9600	9600	9600	0
170	20231226	175000	241946310	9600	9600	9600	9600	0
171	20231226	174900	241946310	9600	9600	9600	9600	0
172	20231226	174800	241946310	9600	9600	9600	9600	0
173	20231226	174700	241946310	9600	9600	9600	9600	0
174	20231226	174600	241946310	9600	9600	9600	9600	0
175	20231226	174500	241946310	9600	9600	9600	9600	0
176	20231226	174400	241946310	9600	9600	9600	9600	0
177	20231226	174300	241946310	9600	9600	9600	9600	0
178	20231226	174200	241946310	9600	9600	9600	9600	0
179	20231226	174100	241946310	9600	9600	9600	9600	0
180	20231226	174000	241946310	9600	9600	9600	9600	0
181	20231226	173900	241946310	9600	9600	9600	9600	0
182	20231226	173800	241946310	9600	9600	9600	9600	95
183	20231226	173700	241946310	9600	9600	9600	9600	0
184	20231226	173600	241946310	9600	9600	9600	9600	0
185	20231226	173500	241946310	9600	9600	9600	9600	0
186	20231226	173400	241946310	9600	9600	9600	9600	0
187	20231226	173300	241946310	9600	9600	9600	9600	0
188	20231226	173200	241946310	9600	9600	9600	9600	0
189	20231226	173100	241946310	9600	9600	9600	9600	0
190	20231226	173000	241946310	9600	9600	9600	9600	0
191	20231226	172900	241946310	9600	9600	9600	9600	0
192	20231226	172800	241946310	9600	9600	9600	9600	0
193	20231226	172700	241946310	9600	9600	9600	9600	0
194	20231226	172600	241946310	9600	9600	9600	9600	0
195	20231226	172500	241946310	9600	9600	9600	9600	0
196	20231226	172400	241946310	9600	9600	9600	9600	0
197	20231226	172300	241946310	9600	9600	9600	9600	0
198	20231226	172200	241946310	9600	9600	9600	9600	0
199	20231226	172100	241946310	9600	9600	9600	9600	0
200	20231226	172000	241946310	9600	9600	9600	9600	0
201	20231226	171900	241946310	9600	9600	9600	9600	0
202	20231226	171800	241946310	9600	9600	9600	9600	0
203	20231226	171700	241946310	9600	9600	9600	9600	0
204	20231226	171600	241946310	9600	9600	9600	9600	0
205	20231226	171500	241946310	9600	9600	9600	9600	0
206	20231226	171400	241946310	9600	9600	9600	9600	0
207	20231226	171300	241946310	9600	9600	9600	9600	0
208	20231226	171200	241946310	9600	9600	9600	9600	0
209	20231226	171100	241946310	9600	9600	9600	9600	0
210	20231226	171000	241946310	9600	9600	9600	9600	0
211	20231226	170900	241946310	9600	9600	9600	9600	0
212	20231226	170800	241946310	9600	9600	9600	9600	95
213	20231226	170700	241946310	9600	9600	9600	9600	0
214	20231226	170600	241946310	9600	9600	9600	9600	0
215	20231226	170500	241946310	9600	9600	9600	9600	0
216	20231226	170400	241946310	9600	9600	9600	9600	0
217	20231226	170300	241946310	9600	9600	9600	9600	0
218	20231226	170200	241946310	9600	9600	9600	9600	0
219	20231226	170100	241946310	9600	9600	9600	9600	0
220	20231226	170000	241946310	9600	9600	9600	9600	0
221	20231226	165900	241946310	9600	9600	9600	9600	0
222	20231226	165800	241946310	9600	9600	9600	9600	0
223	20231226	165700	241946310	9600	9600	9600	9600	0
224	20231226	165600	241946310	9600	9600	9600	9600	0
225	20231226	165500	241946310	9600	9600	9600	9600	0
226	20231226	165400	241946310	9600	9600	9600	9600	0
227	20231226	165300	241946310	9600	9600	9600	9600	0
228	20231226	165200	241946310	9600	9600	9600	9600	0
229	20231226	165100	241946310	9600	9600	9600	9600	0
230	20231226	165000	241946310	9600	9600	9600	9600	0
231	20231226	164900	241946310	9600	9600	9600	9600	0
232	20231226	164800	241946310	9600	9600	9600	9600	0
233	20231226	164700	241946310	9600	9600	9600	9600	0
234	20231226	164600	241946310	9600	9600	9600	9600	0
235	20231226	164500	241946310	9600	9600	9600	9600	0
236	20231226	164400	241946310	9600	9600	9600	9600	0
237	20231226	164300	241946310	9600	9600	9600	9600	0
238	20231226	164200	241946310	9600	9600	9600	9600	0
239	20231226	164100	241946310	9600	9600	9600	9600	0
240	20231226	164000	241946310	9600	9600	9600	9600	0
241	20231226	163900	241946310	9600	9600	9600	9600	0
242	20231226	163800	241946310	9600	9600	9600	9600	95
243	20231226	163700	241946310	9600	9600	9600	9600	0
244	20231226	163600	241946310	9600	9600	9600	9600	0
245	20231226	163500	241946310	9600	9600	9600	9600	0
246	20231226	163400	241946310	9600	9600	9600	9600	0
247	20231226	163300	241946310	9600	9600	9600	9600	0
248	20231226	163200	241946310	9600	9600	9600	9600	0
249	20231226	163100	241946310	9600	9600	9600	9600	0
250	20231226	163000	241946310	9600	9600	9600	9600	0
251	20231226	162900	241946310	9600	9600	9600	9600	0
252	20231226	162800	241946310	9600	9600	9600	9600	0
253	20231226	162700	241946310	9600	9600	9600	9600	0
254	20231226	162600	241946310	9600	9600	9600	9600	0
255	20231226	162500	241946310	9600	9600	9600	9600	0
256	20231226	162400	241946310	9600	9600	9600	9600	0
257	20231226	162300	241946310	9600	9600	9600	9600	0
258	20231226	162200	241946310	9600	9600	9600	9600	0
259	20231226	162100	241946310	9600	9600	9600	9600	0
260	20231226	162000	241946310	9600	9600	9600	9600	0
261	20231226	161900	241946310	9600	9600	9600	9600	0
262	20231226	161800	241946310	9600	9600	9600	9600	0
263	20231226	161700	241946310	9600	9600	9600	9600	0
264	20231226	161600	241946310	9600	9600	9600	9600	0
265	20231226	161500	241946310	9600	9600	9600	9600	0
266	20231226	161400	241946310	9600	9600	9600	9600	0
267	20231226	161300	241946310	9600	9600	9600	9600	0
268	20231226	161200	241946310	9600	9600	9600	9600	0
269	20231226	161100	241946310	9600	9600	9600	9600	0
270	20231226	161000	241946310	9600	9600	9600	9600	0
271	20231226	160900	241946310	9600	9600	9600	9600	0
272	20231226	160800	241946310	9600	9600	9600	9600	95
273	20231226	160700	241946310	9600	9600	9600	9600	0
274	20231226	160600	241946310	9600	9600	9600	9600	0
275	20231226	160500	241946310	9600	9600	9600	9600	0
276	20231226	160400	241946310	9600	9600	9600	9600	0
277	20231226	160300	241946310	9600	9600	9600	9600	0
278	20231226	160200	241946310	9600	9600	9600	9600	0
279	20231226	160100	241946310	9600	9600	9600	9600	0
280	20231226	160000	241946310	9600	9600	9600	9600	0
281	20231226	155900	241946310	9600	9600	9600	9600	0
282	20231226	155800	241946310	9600	9600	9600	9600	0
283	20231226	155700	241946310	9600	9600	9600	9600	0
284	20231226	155600	241946310	9600	9600	9600	9600	0
285	20231226	155500	241946310	9600	9600	9600	9600	0
286	20231226	155400	241946310	9600	9600	9600	9600	0
287	20231226	155300	241946310	9600	9600	9600	9600	0
288	20231226	155200	241946310	9600	9600	9600	9600	0
289	20231226	155100	241946310	9600	9600	9600	9600	0
290	20231226	155000	241946310	9600	9600	9600	9600	0
291	20231226	154900	241946310	9600	9600	9600	9600	0
292	20231226	154800	241946310	9600	9600	9600	9600	0
293	20231226	154700	241946310	9600	9600	9600	9600	0
294	20231226	154600	241946310	9600	9600	9600	9600	0
295	20231226	154500	241946310	9600	9600	9600	9600	0
296	20231226	154400	241946310	9600	9600	9600	9600	0
297	20231226	154300	241946310	9600	9600	9600	9600	0
298	20231226	154200	241946310	9600	9600	9600	9600	0
299	20231226	154100	241946310	9600	9600	9600	9600	0
300	20231226	154000	241946310	9600	9600	9600	9600	0
301	20231226	153900	241946310	9600	9600	9600	9600	0
302	20231226	153800	241946310	9600	9600	9600	9600	95
303	20231226	153700	241946310	9600	9600	9600	9600	0
304	20231226	153600	241946310	9600	9600	9600	9600	0
305	20231226	153500	241946310	9600	9600	9600	9600	0
306	20231226	153400	241946310	9600	9600	9600	9600	0
307	20231226	153300	241946310	9600	9600	9600	9600	0
308	20231226	153200	241946310	9600	9600	9600	9600	0
309	20231226	153100	241946310	9600	9600	9600	9600	0
310	20231226	153000	241946310	9600	9600	9600	9600	95
311	20231226	152900	241034310	9550	9550	9550	9550	0
312	20231226	152800	241034310	9550	9550	9550	9550	0
313	20231226	152700	241034310	9550	9550	9550	9550	0
314	20231226	152600	241034310	9550	9550	9550	9550	0
315	20231226	152500	241034310	9550	9550	9550	9550	0
316	20231226	152400	241034310	9550	9550	9550	9550	0
317	20231226	152300	241034310	9550	9550	9550	9550	0
318	20231226	152200	241034310	9550	9550	9550	9550	0
319	20231226	152100	241034310	9550	9550	9550	9550	0
320	20231226	152000	241034310	9550	9550	9550	9550	0
321	20231226	151900	241034310	9550	9550	9550	9550	0
322	20231226	151800	241034310	9550	9550	9550	9550	0
323	20231226	151700	241034310	9550	9620	9620	9550	2950
324	20231226	151600	212766920	9620	9620	9620	9620	47
325	20231226	151500	212314780	9620	9620	9620	9620	4
326	20231226	151400	212276300	9610	9610	9610	9610	4
327	20231226	151300	212237860	9600	9610	9610	9600	209
328	20231226	151200	210231400	9600	9600	9600	9600	0
329	20231226	151100	210231400	9600	9600	9600	9600	30
330	20231226	151000	209943400	9610	9610	9610	9610	2
331	20231226	150900	209924180	9620	9620	9620	9620	0
332	20231226	150800	209924180	9620	9620	9620	9620	3
333	20231226	150700	209895320	9620	9620	9620	9620	9
334	20231226	150600	209808740	9620	9620	9620	9620	0
335	20231226	150500	209808740	9620	9620	9620	9620	0
336	20231226	150400	209808740	9620	9620	9620	9620	1
337	20231226	150300	209799120	9570	9570	9570	9570	10
338	20231226	150200	209703420	9630	9630	9630	9630	0
339	20231226	150100	209703420	9630	9630	9630	9630	0
340	20231226	150000	209703420	9630	9630	9630	9630	0
341	20231226	145900	209703420	9630	9590	9630	9580	258
342	20231226	145800	207231530	9590	9600	9600	9590	141
343	20231226	145700	205879330	9600	9600	9600	9600	0
344	20231226	145600	205879330	9600	9600	9600	9600	20
345	20231226	145500	205687330	9600	9600	9600	9600	65
346	20231226	145400	205063330	9600	9600	9600	9600	1
347	20231226	145300	205053730	9650	9650	9650	9650	304
348	20231226	145200	202120130	9640	9640	9640	9640	18
349	20231226	145100	201946610	9590	9590	9590	9590	0
350	20231226	145000	201946610	9590	9590	9590	9590	0
351	20231226	144900	201946610	9590	9590	9590	9590	5
352	20231226	144800	201898660	9650	9630	9650	9630	501
353	20231226	144700	197066740	9630	9630	9630	9630	0
354	20231226	144600	197066740	9630	9630	9630	9630	0
355	20231226	144500	197066740	9630	9630	9630	9630	0
356	20231226	144400	197066740	9630	9630	9630	9630	0
357	20231226	144300	197066740	9630	9630	9630	9630	21
358	20231226	144200	196864510	9630	9630	9630	9630	0
359	20231226	144100	196864510	9630	9630	9630	9630	0
360	20231226	144000	196864510	9630	9630	9630	9630	1
361	20231226	143900	196854880	9630	9630	9630	9630	2
362	20231226	143800	196835620	9640	9640	9640	9640	0
363	20231226	143700	196835620	9640	9640	9640	9640	0
364	20231226	143600	196835620	9640	9640	9640	9640	0
365	20231226	143500	196835620	9640	9640	9640	9640	0
366	20231226	143400	196835620	9640	9630	9640	9630	510
367	20231226	143300	191920100	9580	9580	9580	9580	0
368	20231226	143200	191920100	9580	9580	9580	9580	0
369	20231226	143100	191920100	9580	9580	9580	9580	10
370	20231226	143000	191824300	9640	9620	9640	9620	300
371	20231226	142900	188934810	9580	9590	9590	9580	566
372	20231226	142800	183512500	9620	9620	9620	9620	90
373	20231226	142700	182646700	9620	9620	9620	9620	0
374	20231226	142600	182646700	9620	9620	9620	9620	3
375	20231226	142500	182617840	9630	9630	9630	9630	0
376	20231226	142400	182617840	9630	9630	9630	9630	0
377	20231226	142300	182617840	9630	9630	9630	9630	3
378	20231226	142200	182588950	9620	9620	9620	9620	12
379	20231226	142100	182473510	9620	9620	9620	9620	0
380	20231226	142000	182473510	9620	9620	9620	9620	0
381	20231226	141900	182473510	9620	9620	9620	9620	2
382	20231226	141800	182454270	9630	9630	9630	9630	0
383	20231226	141700	182454270	9630	9580	9630	9580	15
384	20231226	141600	182310470	9580	9620	9620	9580	82
385	20231226	141500	181523710	9620	9620	9620	9620	2
386	20231226	141400	181504470	9620	9620	9620	9620	0
387	20231226	141300	181504470	9620	9620	9620	9620	2
388	20231226	141200	181485230	9620	9620	9620	9620	0
389	20231226	141100	181485230	9620	9620	9620	9620	2
390	20231226	141000	181465990	9620	9620	9620	9620	0
391	20231226	140900	181465990	9620	9620	9620	9620	2
392	20231226	140800	181446750	9620	9620	9620	9620	0
393	20231226	140700	181446750	9620	9610	9620	9610	2
394	20231226	140600	181427520	9610	9610	9610	9610	0
395	20231226	140500	181427520	9610	9610	9610	9610	2
396	20231226	140400	181408300	9610	9610	9610	9610	0
397	20231226	140300	181408300	9610	9610	9610	9610	0
398	20231226	140200	181408300	9610	9610	9610	9610	0
399	20231226	140100	181408300	9610	9580	9610	9580	1849
400	20231226	140000	163694850	9580	9580	9580	9580	0
401	20231226	135900	163694850	9580	9580	9580	9580	1
402	20231226	135800	163685270	9580	9580	9580	9580	1
403	20231226	135700	163675690	9580	9580	9580	9580	0
404	20231226	135600	163675690	9580	9580	9580	9580	5
405	20231226	135500	163627790	9580	9580	9580	9580	0
406	20231226	135400	163627790	9580	9580	9580	9580	2
407	20231226	135300	163608630	9580	9580	9580	9580	0
408	20231226	135200	163608630	9580	9580	9580	9580	0
409	20231226	135100	163608630	9580	9580	9580	9580	3
410	20231226	135000	163579890	9580	9580	9580	9580	6
411	20231226	134900	163522410	9580	9580	9580	9580	15
412	20231226	134800	163378710	9580	9580	9580	9580	11
413	20231226	134700	163273330	9580	9580	9580	9580	17
414	20231226	134600	163110470	9580	9580	9580	9580	2
415	20231226	134500	163091310	9580	9580	9580	9580	3
416	20231226	134400	163062570	9580	9580	9580	9580	6
417	20231226	134300	163005090	9580	9580	9580	9580	52
418	20231226	134200	162506930	9580	9580	9580	9580	0
419	20231226	134100	162506930	9580	9580	9580	9580	0
420	20231226	134000	162506930	9580	9580	9580	9580	7
421	20231226	133900	162439870	9580	9580	9580	9580	5
422	20231226	133800	162391970	9580	9580	9580	9580	0
423	20231226	133700	162391970	9580	9580	9580	9580	8
424	20231226	133600	162315330	9570	9580	9580	9570	65
425	20231226	133500	161692640	9580	9580	9580	9580	325
426	20231226	133400	158579140	9580	9580	9580	9580	6
427	20231226	133300	158521660	9580	9580	9580	9580	332
428	20231226	133200	155341100	9580	9580	9580	9580	400
429	20231226	133100	151509100	9570	9570	9570	9570	10
430	20231226	133000	151413400	9580	9580	9580	9580	0
431	20231226	132900	151413400	9580	9580	9580	9580	20
432	20231226	132800	151221800	9580	9580	9580	9580	2
433	20231226	132700	151202640	9580	9580	9580	9580	2
434	20231226	132600	151183480	9580	9580	9580	9580	5
435	20231226	132500	151135580	9580	9580	9580	9580	0
436	20231226	132400	151135580	9580	9580	9580	9580	1
437	20231226	132300	151126000	9580	9580	9580	9580	2
438	20231226	132200	151106840	9580	9580	9580	9580	0
439	20231226	132100	151106840	9580	9580	9580	9580	0
440	20231226	132000	151106840	9580	9580	9580	9580	0
441	20231226	131900	151106840	9580	9580	9580	9580	6
442	20231226	131800	151049360	9580	9580	9580	9580	0
443	20231226	131700	151049360	9580	9580	9580	9580	2
444	20231226	131600	151030200	9580	9580	9580	9580	3
445	20231226	131500	151001460	9580	9580	9580	9580	0
446	20231226	131400	151001460	9580	9580	9580	9580	7
447	20231226	131300	150934400	9580	9580	9580	9580	2
448	20231226	131200	150915240	9580	9580	9580	9580	0
449	20231226	131100	150915240	9580	9580	9580	9580	209
450	20231226	131000	148913020	9580	9580	9580	9580	0
451	20231226	130900	148913020	9580	9580	9580	9580	6
452	20231226	130800	148855540	9580	9580	9580	9580	0
453	20231226	130700	148855540	9580	9580	9580	9580	100
454	20231226	130600	147897540	9580	9580	9580	9580	0
455	20231226	130500	147897540	9580	9580	9580	9580	0
456	20231226	130400	147897540	9580	9580	9580	9580	2
457	20231226	130300	147878380	9580	9580	9580	9580	2
458	20231226	130200	147859220	9570	9580	9580	9570	31
459	20231226	130100	147562490	9580	9580	9580	9580	2
460	20231226	130000	147543330	9580	9580	9580	9580	324
461	20231226	125900	144439410	9580	9580	9580	9580	298
462	20231226	125800	141584570	9580	9580	9580	9580	2
463	20231226	125700	141565410	9580	9580	9580	9580	278
464	20231226	125600	138902170	9580	9580	9580	9580	27
465	20231226	125500	138643510	9580	9580	9580	9580	6
466	20231226	125400	138586030	9580	9580	9580	9580	9
467	20231226	125300	138499810	9580	9580	9580	9580	128
468	20231226	125200	137273570	9580	9580	9580	9580	0
469	20231226	125100	137273570	9580	9580	9580	9580	0
470	20231226	125000	137273570	9580	9580	9580	9580	0
471	20231226	124900	137273570	9580	9580	9580	9580	0
472	20231226	124800	137273570	9580	9580	9580	9580	0
473	20231226	124700	137273570	9580	9580	9580	9580	9
474	20231226	124600	137187350	9570	9570	9570	9570	0
475	20231226	124500	137187350	9570	9570	9570	9570	0
476	20231226	124400	137187350	9570	9580	9580	9570	33
477	20231226	124300	136871510	9580	9580	9580	9580	1
478	20231226	124200	136861930	9580	9580	9580	9580	2
479	20231226	124100	136842770	9580	9580	9580	9580	9
480	20231226	124000	136756550	9580	9580	9580	9580	33
481	20231226	123900	136440410	9580	9580	9580	9580	1
482	20231226	123800	136430830	9580	9580	9580	9580	15
483	20231226	123700	136287130	9580	9580	9580	9510	1259
484	20231226	123600	124261010	9580	9600	9600	9580	2947
485	20231226	123500	95989380	9610	9610	9610	9610	301
486	20231226	123400	93096770	9620	9610	9620	9610	3961
487	20231226	123300	55001410	9610	9610	9610	9610	0
488	20231226	123200	55001410	9610	9610	9610	9610	192
489	20231226	123100	53156290	9610	9610	9610	9610	0
490	20231226	123000	53156290	9610	9610	9610	9610	0
491	20231226	122900	53156290	9610	9610	9610	9610	1
492	20231226	122800	53146680	9610	9610	9610	9610	0
493	20231226	122700	53146680	9610	9610	9610	9610	0
494	20231226	122600	53146680	9610	9610	9610	9610	0
495	20231226	122500	53146680	9610	9610	9610	9610	0
496	20231226	122400	53146680	9610	9610	9610	9610	0
497	20231226	122300	53146680	9610	9610	9610	9610	0
498	20231226	122200	53146680	9610	9610	9610	9610	0
499	20231226	122100	53146680	9610	9610	9610	9610	2
500	20231226	122000	53127460	9610	9610	9610	9610	10
501	20231226	121900	53031360	9610	9610	9610	9610	42
502	20231226	121800	52627740	9610	9610	9610	9610	48
503	20231226	121700	52166460	9610	9610	9610	9610	15
504	20231226	121600	52022310	9610	9610	9610	9610	1
505	20231226	121500	52012700	9610	9610	9610	9610	0
506	20231226	121400	52012700	9610	9610	9610	9610	0
507	20231226	121300	52012700	9610	9610	9610	9610	0
508	20231226	121200	52012700	9610	9610	9610	9610	0
509	20231226	121100	52012700	9610	9610	9610	9610	0
510	20231226	121000	52012700	9610	9610	9610	9610	50
511	20231226	120900	51532200	9610	9610	9610	9610	2
512	20231226	120800	51512980	9610	9610	9610	9610	0
513	20231226	120700	51512980	9610	9610	9610	9610	0
514	20231226	120600	51512980	9610	9610	9610	9610	0
515	20231226	120500	51512980	9610	9610	9610	9610	0
516	20231226	120400	51512980	9610	9610	9610	9610	0
517	20231226	120300	51512980	9610	9610	9610	9610	6
518	20231226	120200	51455320	9610	9610	9610	9610	1
519	20231226	120100	51445710	9610	9610	9610	9610	0
520	20231226	120000	51445710	9610	9610	9610	9610	0
521	20231226	115900	51445710	9610	9610	9610	9610	1
522	20231226	115800	51436100	9610	9610	9610	9610	0
523	20231226	115700	51436100	9610	9610	9610	9610	1
524	20231226	115600	51426490	9610	9600	9610	9600	200
525	20231226	115500	49505490	9600	9600	9600	9600	0
526	20231226	115400	49505490	9600	9600	9600	9600	0
527	20231226	115300	49505490	9600	9600	9600	9600	0
528	20231226	115200	49505490	9600	9600	9600	9600	10
529	20231226	115100	49409490	9600	9600	9600	9600	0
530	20231226	115000	49409490	9600	9600	9600	9600	0
531	20231226	114900	49409490	9600	9600	9600	9600	1
532	20231226	114800	49399890	9610	9610	9610	9610	0
533	20231226	114700	49399890	9610	9610	9610	9610	0
534	20231226	114600	49399890	9610	9610	9610	9610	0
535	20231226	114500	49399890	9610	9610	9610	9610	0
536	20231226	114400	49399890	9610	9610	9610	9610	1
537	20231226	114300	49390280	9610	9610	9610	9610	0
538	20231226	114200	49390280	9610	9610	9610	9610	0
539	20231226	114100	49390280	9610	9610	9610	9610	12
540	20231226	114000	49274960	9610	9610	9610	9610	1
541	20231226	113900	49265350	9610	9610	9610	9610	3
542	20231226	113800	49236520	9610	9610	9610	9610	3
543	20231226	113700	49207690	9610	9610	9610	9610	106
544	20231226	113600	48189030	9610	9610	9610	9610	334
545	20231226	113500	44979290	9600	9600	9600	9600	20
546	20231226	113400	44787290	9610	9610	9610	9610	0
547	20231226	113300	44787290	9610	9610	9610	9610	0
548	20231226	113200	44787290	9610	9610	9610	9610	0
549	20231226	113100	44787290	9610	9610	9610	9610	6
550	20231226	113000	44729630	9610	9610	9610	9610	3
551	20231226	112900	44700800	9610	9610	9610	9610	3
552	20231226	112800	44671970	9610	9610	9610	9610	48
553	20231226	112700	44210690	9610	9610	9610	9610	0
554	20231226	112600	44210690	9610	9610	9610	9610	0
555	20231226	112500	44210690	9610	9610	9610	9610	0
556	20231226	112400	44210690	9610	9610	9610	9610	1
557	20231226	112300	44201080	9610	9610	9610	9610	22
558	20231226	112200	43989660	9610	9610	9610	9610	0
559	20231226	112100	43989660	9610	9610	9610	9610	10
560	20231226	112000	43893560	9610	9610	9610	9610	0
561	20231226	111900	43893560	9610	9610	9610	9610	101
562	20231226	111800	42922950	9610	9610	9610	9610	179
563	20231226	111700	41202760	9610	9610	9610	9610	10
564	20231226	111600	41106660	9610	9610	9610	9610	69
565	20231226	111500	40443570	9610	9610	9610	9610	2
566	20231226	111400	40424350	9610	9610	9610	9610	10
567	20231226	111300	40328250	9610	9610	9610	9610	568
568	20231226	111200	34869770	9620	9620	9620	9620	0
569	20231226	111100	34869770	9620	9620	9620	9620	0
570	20231226	111000	34869770	9620	9620	9620	9620	0
571	20231226	110900	34869770	9620	9620	9620	9620	0
572	20231226	110800	34869770	9620	9620	9620	9620	0
573	20231226	110700	34869770	9620	9620	9620	9620	2
574	20231226	110600	34850530	9620	9620	9620	9620	1
575	20231226	110500	34840910	9620	9620	9620	9620	0
576	20231226	110400	34840910	9620	9620	9620	9620	0
577	20231226	110300	34840910	9620	9610	9620	9610	255
578	20231226	110200	32390350	9620	9620	9620	9620	0
579	20231226	110100	32390350	9620	9620	9620	9620	0
580	20231226	110000	32390350	9620	9620	9620	9620	0
581	20231226	105900	32390350	9620	9620	9620	9620	5
582	20231226	105800	32342250	9620	9620	9620	9620	0
583	20231226	105700	32342250	9620	9620	9620	9620	0
584	20231226	105600	32342250	9620	9620	9620	9620	0
585	20231226	105500	32342250	9620	9620	9620	9620	0
586	20231226	105400	32342250	9620	9620	9620	9620	0
587	20231226	105300	32342250	9620	9620	9620	9620	15
588	20231226	105200	32197950	9620	9620	9620	9620	0
589	20231226	105100	32197950	9620	9620	9620	9620	302
590	20231226	105000	29292710	9620	9620	9620	9620	0
591	20231226	104900	29292710	9620	9620	9620	9620	0
592	20231226	104800	29292710	9620	9620	9620	9620	0
593	20231226	104700	29292710	9620	9620	9620	9620	10
594	20231226	104600	29196510	9620	9620	9620	9620	0
595	20231226	104500	29196510	9620	9620	9620	9620	44
596	20231226	104400	28773230	9630	9630	9630	9630	201
597	20231226	104300	26837600	9630	9630	9630	9630	2
598	20231226	104200	26818340	9640	9640	9640	9640	0
599	20231226	104100	26818340	9640	9640	9640	9640	0
600	20231226	104000	26818340	9640	9640	9640	9640	0
601	20231226	103900	26818340	9640	9640	9640	9640	3
602	20231226	103800	26789420	9640	9640	9640	9640	0
603	20231226	103700	26789420	9640	9640	9640	9640	10
604	20231226	103600	26693020	9640	9640	9640	9640	0
605	20231226	103500	26693020	9640	9640	9640	9640	2
606	20231226	103400	26673740	9640	9640	9640	9640	0
607	20231226	103300	26673740	9640	9640	9640	9640	3
608	20231226	103200	26644820	9640	9640	9640	9640	0
609	20231226	103100	26644820	9640	9640	9640	9640	0
610	20231226	103000	26644820	9640	9640	9640	9640	0
611	20231226	102900	26644820	9640	9640	9640	9640	2
612	20231226	102800	26625540	9640	9640	9640	9640	0
613	20231226	102700	26625540	9640	9640	9640	9640	2
614	20231226	102600	26606260	9640	9640	9640	9640	0
615	20231226	102500	26606260	9640	9640	9640	9640	1
616	20231226	102400	26596620	9640	9640	9640	9640	0
617	20231226	102300	26596620	9640	9640	9640	9640	0
618	20231226	102200	26596620	9640	9640	9640	9640	0
619	20231226	102100	26596620	9640	9640	9640	9640	0
620	20231226	102000	26596620	9640	9640	9640	9640	6
621	20231226	101900	26538780	9640	9640	9640	9640	2
622	20231226	101800	26519500	9620	9620	9620	9620	500
623	20231226	101700	21709500	9640	9640	9640	9640	0
624	20231226	101600	21709500	9640	9640	9640	9640	0
625	20231226	101500	21709500	9640	9640	9640	9640	0
626	20231226	101400	21709500	9640	9640	9640	9640	0
627	20231226	101300	21709500	9640	9640	9640	9640	0
628	20231226	101200	21709500	9640	9640	9640	9640	0
629	20231226	101100	21709500	9640	9640	9640	9640	2
630	20231226	101000	21690220	9620	9620	9620	9620	0
631	20231226	100900	21690220	9620	9640	9640	9620	120
632	20231226	100800	20534270	9650	9650	9650	9650	5
633	20231226	100700	20486020	9640	9640	9640	9640	0
634	20231226	100600	20486020	9640	9640	9640	9640	1
635	20231226	100500	20476380	9650	9650	9650	9650	0
636	20231226	100400	20476380	9650	9650	9650	9650	5
637	20231226	100300	20428130	9650	9640	9650	9640	38
638	20231226	100200	20061780	9640	9640	9640	9640	10
639	20231226	100100	19965380	9660	9660	9660	9660	3
640	20231226	100000	19936400	9660	9660	9660	9660	31
641	20231226	095900	19636940	9660	9650	9660	9640	16
642	20231226	095800	19482470	9660	9660	9660	9660	0
643	20231226	095700	19482470	9660	9660	9660	9660	0
644	20231226	095600	19482470	9660	9660	9660	9660	0
645	20231226	095500	19482470	9660	9660	9660	9660	2
646	20231226	095400	19463150	9660	9660	9660	9660	0
647	20231226	095300	19463150	9660	9660	9660	9660	0
648	20231226	095200	19463150	9660	9660	9660	9660	31
649	20231226	095100	19163690	9670	9670	9670	9670	0
650	20231226	095000	19163690	9670	9670	9670	9670	0
651	20231226	094900	19163690	9670	9670	9670	9670	23
652	20231226	094800	18941280	9670	9670	9670	9670	0
653	20231226	094700	18941280	9670	9670	9670	9670	2
654	20231226	094600	18921940	9670	9670	9670	9670	0
655	20231226	094500	18921940	9670	9670	9670	9670	0
656	20231226	094400	18921940	9670	9670	9670	9640	137
657	20231226	094300	17600450	9670	9640	9670	9640	4
658	20231226	094200	17561860	9640	9640	9640	9640	4
659	20231226	094100	17523300	9650	9670	9670	9650	14
660	20231226	094000	17388120	9670	9670	9670	9670	0
661	20231226	093900	17388120	9670	9670	9670	9670	2
662	20231226	093800	17368780	9670	9670	9670	9670	0
663	20231226	093700	17368780	9670	9670	9670	9670	0
664	20231226	093600	17368780	9670	9670	9670	9670	0
665	20231226	093500	17368780	9670	9670	9670	9670	1
666	20231226	093400	17359110	9670	9670	9670	9670	0
667	20231226	093300	17359110	9670	9670	9670	9670	5
668	20231226	093200	17310760	9670	9670	9670	9670	0
669	20231226	093100	17310760	9670	9670	9670	9670	2
670	20231226	093000	17291420	9670	9670	9670	9670	0
671	20231226	092900	17291420	9670	9670	9670	9670	0
672	20231226	092800	17291420	9670	9670	9670	9670	0
673	20231226	092700	17291420	9670	9670	9670	9670	0
674	20231226	092600	17291420	9670	9670	9670	9670	1
675	20231226	092500	17281750	9670	9670	9670	9670	0
676	20231226	092400	17281750	9670	9670	9670	9670	0
677	20231226	092300	17281750	9670	9650	9670	9650	4
678	20231226	092200	17243090	9670	9670	9670	9670	0
679	20231226	092100	17243090	9670	9670	9670	9670	0
680	20231226	092000	17243090	9670	9670	9670	9670	0
681	20231226	091900	17243090	9670	9670	9670	9670	1
682	20231226	091800	17233420	9670	9640	9670	9640	500
683	20231226	091700	12403220	9630	9630	9630	9630	0
684	20231226	091600	12403220	9630	9630	9630	9630	1
685	20231226	091500	12393590	9640	9640	9640	9630	517
686	20231226	091400	7409870	9640	9640	9640	9640	0
687	20231226	091300	7409870	9640	9640	9640	9640	2
688	20231226	091200	7390590	9640	9630	9640	9630	4
689	20231226	091100	7352060	9680	9680	9680	9680	0
690	20231226	091000	7352060	9680	9680	9680	9680	0
691	20231226	090900	7352060	9680	9620	9680	9620	600
692	20231226	090800	1552860	9620	9620	9620	9620	1
693	20231226	090700	1543240	9620	9620	9620	9620	4
694	20231226	090600	1504760	9590	9590	9590	9590	0
695	20231226	090500	1504760	9590	9590	9590	9590	10
696	20231226	090400	1408860	9620	9630	9630	9620	3
697	20231226	090300	1379990	9620	9600	9620	9580	60
698	20231226	090200	804750	9610	9610	9610	9610	1
699	20231226	090100	795140	9580	9580	9580	9580	0
700	20231226	090000	795140	9580	9580	9580	9580	83