KissMeData/234080/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	203700	520112350	12740	12740	12740	12740	1766
3	20231227	203600	520112350	12740	12740	12740	12740	0
4	20231227	203500	520112350	12740	12740	12740	12740	0
5	20231227	203400	520112350	12740	12740	12740	12740	0
6	20231227	203300	520112350	12740	12740	12740	12740	0
7	20231227	203200	520112350	12740	12740	12740	12740	0
8	20231227	203100	520112350	12740	12740	12740	12740	0
9	20231227	203000	520112350	12740	12740	12740	12740	0
10	20231227	202900	520112350	12740	12740	12740	12740	0
11	20231227	202800	520112350	12740	12740	12740	12740	0
12	20231227	202700	520112350	12740	12740	12740	12740	0
13	20231227	202600	520112350	12740	12740	12740	12740	0
14	20231227	202500	520112350	12740	12740	12740	12740	0
15	20231227	202400	520112350	12740	12740	12740	12740	0
16	20231227	202300	520112350	12740	12740	12740	12740	0
17	20231227	202200	520112350	12740	12740	12740	12740	0
18	20231227	202100	520112350	12740	12740	12740	12740	0
19	20231227	202000	520112350	12740	12740	12740	12740	0
20	20231227	201900	520112350	12740	12740	12740	12740	0
21	20231227	201800	520112350	12740	12740	12740	12740	0
22	20231227	201700	520112350	12740	12740	12740	12740	0
23	20231227	201600	520112350	12740	12740	12740	12740	0
24	20231227	201500	520112350	12740	12740	12740	12740	0
25	20231227	201400	520112350	12740	12740	12740	12740	0
26	20231227	201300	520112350	12740	12740	12740	12740	0
27	20231227	201200	520112350	12740	12740	12740	12740	0
28	20231227	201100	520112350	12740	12740	12740	12740	0
29	20231227	201000	520112350	12740	12740	12740	12740	0
30	20231227	200900	520112350	12740	12740	12740	12740	0
31	20231227	200800	520112350	12740	12740	12740	12740	0
32	20231227	200700	520112350	12740	12740	12740	12740	1766
33	20231227	200600	520112350	12740	12740	12740	12740	0
34	20231227	200500	520112350	12740	12740	12740	12740	0
35	20231227	200400	520112350	12740	12740	12740	12740	0
36	20231227	200300	520112350	12740	12740	12740	12740	0
37	20231227	200200	520112350	12740	12740	12740	12740	0
38	20231227	200100	520112350	12740	12740	12740	12740	0
39	20231227	200000	520112350	12740	12740	12740	12740	0
40	20231227	195900	520112350	12740	12740	12740	12740	0
41	20231227	195800	520112350	12740	12740	12740	12740	0
42	20231227	195700	520112350	12740	12740	12740	12740	0
43	20231227	195600	520112350	12740	12740	12740	12740	0
44	20231227	195500	520112350	12740	12740	12740	12740	0
45	20231227	195400	520112350	12740	12740	12740	12740	0
46	20231227	195300	520112350	12740	12740	12740	12740	0
47	20231227	195200	520112350	12740	12740	12740	12740	0
48	20231227	195100	520112350	12740	12740	12740	12740	0
49	20231227	195000	520112350	12740	12740	12740	12740	0
50	20231227	194900	520112350	12740	12740	12740	12740	0
51	20231227	194800	520112350	12740	12740	12740	12740	0
52	20231227	194700	520112350	12740	12740	12740	12740	0
53	20231227	194600	520112350	12740	12740	12740	12740	0
54	20231227	194500	520112350	12740	12740	12740	12740	0
55	20231227	194400	520112350	12740	12740	12740	12740	0
56	20231227	194300	520112350	12740	12740	12740	12740	0
57	20231227	194200	520112350	12740	12740	12740	12740	0
58	20231227	194100	520112350	12740	12740	12740	12740	0
59	20231227	194000	520112350	12740	12740	12740	12740	0
60	20231227	193900	520112350	12740	12740	12740	12740	0
61	20231227	193800	520112350	12740	12740	12740	12740	0
62	20231227	193700	520112350	12740	12740	12740	12740	1766
63	20231227	193600	520112350	12740	12740	12740	12740	0
64	20231227	193500	520112350	12740	12740	12740	12740	0
65	20231227	193400	520112350	12740	12740	12740	12740	0
66	20231227	193300	520112350	12740	12740	12740	12740	0
67	20231227	193200	520112350	12740	12740	12740	12740	0
68	20231227	193100	520112350	12740	12740	12740	12740	0
69	20231227	193000	520112350	12740	12740	12740	12740	0
70	20231227	192900	520112350	12740	12740	12740	12740	0
71	20231227	192800	520112350	12740	12740	12740	12740	0
72	20231227	192700	520112350	12740	12740	12740	12740	0
73	20231227	192600	520112350	12740	12740	12740	12740	0
74	20231227	192500	520112350	12740	12740	12740	12740	0
75	20231227	192400	520112350	12740	12740	12740	12740	0
76	20231227	192300	520112350	12740	12740	12740	12740	0
77	20231227	192200	520112350	12740	12740	12740	12740	0
78	20231227	192100	520112350	12740	12740	12740	12740	0
79	20231227	192000	520112350	12740	12740	12740	12740	0
80	20231227	191900	520112350	12740	12740	12740	12740	0
81	20231227	191800	520112350	12740	12740	12740	12740	0
82	20231227	191700	520112350	12740	12740	12740	12740	0
83	20231227	191600	520112350	12740	12740	12740	12740	0
84	20231227	191500	520112350	12740	12740	12740	12740	0
85	20231227	191400	520112350	12740	12740	12740	12740	0
86	20231227	191300	520112350	12740	12740	12740	12740	0
87	20231227	191200	520112350	12740	12740	12740	12740	0
88	20231227	191100	520112350	12740	12740	12740	12740	0
89	20231227	191000	520112350	12740	12740	12740	12740	0
90	20231227	190900	520112350	12740	12740	12740	12740	0
91	20231227	190800	520112350	12740	12740	12740	12740	0
92	20231227	190700	520112350	12740	12740	12740	12740	1766
93	20231227	190600	520112350	12740	12740	12740	12740	0
94	20231227	190500	520112350	12740	12740	12740	12740	0
95	20231227	190400	520112350	12740	12740	12740	12740	0
96	20231227	190300	520112350	12740	12740	12740	12740	0
97	20231227	190200	520112350	12740	12740	12740	12740	0
98	20231227	190100	520112350	12740	12740	12740	12740	0
99	20231227	190000	520112350	12740	12740	12740	12740	0
100	20231227	185900	520112350	12740	12740	12740	12740	0
101	20231227	185800	520112350	12740	12740	12740	12740	0
102	20231227	185700	520112350	12740	12740	12740	12740	0
103	20231227	185600	520112350	12740	12740	12740	12740	0
104	20231227	185500	520112350	12740	12740	12740	12740	0
105	20231227	185400	520112350	12740	12740	12740	12740	0
106	20231227	185300	520112350	12740	12740	12740	12740	0
107	20231227	185200	520112350	12740	12740	12740	12740	0
108	20231227	185100	520112350	12740	12740	12740	12740	0
109	20231227	185000	520112350	12740	12740	12740	12740	0
110	20231227	184900	520112350	12740	12740	12740	12740	0
111	20231227	184800	520112350	12740	12740	12740	12740	0
112	20231227	184700	520112350	12740	12740	12740	12740	0
113	20231227	184600	520112350	12740	12740	12740	12740	0
114	20231227	184500	520112350	12740	12740	12740	12740	0
115	20231227	184400	520112350	12740	12740	12740	12740	0
116	20231227	184300	520112350	12740	12740	12740	12740	0
117	20231227	184200	520112350	12740	12740	12740	12740	0
118	20231227	184100	520112350	12740	12740	12740	12740	0
119	20231227	184000	520112350	12740	12740	12740	12740	0
120	20231227	183900	520112350	12740	12740	12740	12740	0
121	20231227	183800	520112350	12740	12740	12740	12740	0
122	20231227	183700	520112350	12740	12740	12740	12740	1766
123	20231227	183600	520112350	12740	12740	12740	12740	0
124	20231227	183500	520112350	12740	12740	12740	12740	0
125	20231227	183400	520112350	12740	12740	12740	12740	0
126	20231227	183300	520112350	12740	12740	12740	12740	0
127	20231227	183200	520112350	12740	12740	12740	12740	0
128	20231227	183100	520112350	12740	12740	12740	12740	0
129	20231227	183000	520112350	12740	12740	12740	12740	0
130	20231227	182900	520112350	12740	12740	12740	12740	0
131	20231227	182800	520112350	12740	12740	12740	12740	0
132	20231227	182700	520112350	12740	12740	12740	12740	0
133	20231227	182600	520112350	12740	12740	12740	12740	0
134	20231227	182500	520112350	12740	12740	12740	12740	0
135	20231227	182400	520112350	12740	12740	12740	12740	0
136	20231227	182300	520112350	12740	12740	12740	12740	0
137	20231227	182200	520112350	12740	12740	12740	12740	0
138	20231227	182100	520112350	12740	12740	12740	12740	0
139	20231227	182000	520112350	12740	12740	12740	12740	0
140	20231227	181900	520112350	12740	12740	12740	12740	0
141	20231227	181800	520112350	12740	12740	12740	12740	0
142	20231227	181700	520112350	12740	12740	12740	12740	0
143	20231227	181600	520112350	12740	12740	12740	12740	0
144	20231227	181500	520112350	12740	12740	12740	12740	0
145	20231227	181400	520112350	12740	12740	12740	12740	0
146	20231227	181300	520112350	12740	12740	12740	12740	0
147	20231227	181200	520112350	12740	12740	12740	12740	0
148	20231227	181100	520112350	12740	12740	12740	12740	0
149	20231227	181000	520112350	12740	12740	12740	12740	0
150	20231227	180900	520112350	12740	12740	12740	12740	0
151	20231227	180800	520112350	12740	12740	12740	12740	0
152	20231227	180700	520112350	12740	12740	12740	12740	1766
153	20231227	180600	520112350	12740	12740	12740	12740	0
154	20231227	180500	520112350	12740	12740	12740	12740	0
155	20231227	180400	520112350	12740	12740	12740	12740	0
156	20231227	180300	520112350	12740	12740	12740	12740	0
157	20231227	180200	520112350	12740	12740	12740	12740	0
158	20231227	180100	520112350	12740	12740	12740	12740	0
159	20231227	180000	520112350	12740	12740	12740	12740	0
160	20231227	175900	520112350	12740	12740	12740	12740	0
161	20231227	175800	520112350	12740	12740	12740	12740	0
162	20231227	175700	520112350	12740	12740	12740	12740	0
163	20231227	175600	520112350	12740	12740	12740	12740	0
164	20231227	175500	520112350	12740	12740	12740	12740	0
165	20231227	175400	520112350	12740	12740	12740	12740	0
166	20231227	175300	520112350	12740	12740	12740	12740	0
167	20231227	175200	520112350	12740	12740	12740	12740	0
168	20231227	175100	520112350	12740	12740	12740	12740	0
169	20231227	175000	520112350	12740	12740	12740	12740	0
170	20231227	174900	520112350	12740	12740	12740	12740	0
171	20231227	174800	520112350	12740	12740	12740	12740	0
172	20231227	174700	520112350	12740	12740	12740	12740	0
173	20231227	174600	520112350	12740	12740	12740	12740	0
174	20231227	174500	520112350	12740	12740	12740	12740	0
175	20231227	174400	520112350	12740	12740	12740	12740	0
176	20231227	174300	520112350	12740	12740	12740	12740	0
177	20231227	174200	520112350	12740	12740	12740	12740	0
178	20231227	174100	520112350	12740	12740	12740	12740	0
179	20231227	174000	520112350	12740	12740	12740	12740	0
180	20231227	173900	520112350	12740	12740	12740	12740	0
181	20231227	173800	520112350	12740	12740	12740	12740	0
182	20231227	173700	520112350	12740	12740	12740	12740	1766
183	20231227	173600	520112350	12740	12740	12740	12740	0
184	20231227	173500	520112350	12740	12740	12740	12740	0
185	20231227	173400	520112350	12740	12740	12740	12740	0
186	20231227	173300	520112350	12740	12740	12740	12740	0
187	20231227	173200	520112350	12740	12740	12740	12740	0
188	20231227	173100	520112350	12740	12740	12740	12740	0
189	20231227	173000	520112350	12740	12740	12740	12740	0
190	20231227	172900	520112350	12740	12740	12740	12740	0
191	20231227	172800	520112350	12740	12740	12740	12740	0
192	20231227	172700	520112350	12740	12740	12740	12740	0
193	20231227	172600	520112350	12740	12740	12740	12740	0
194	20231227	172500	520112350	12740	12740	12740	12740	0
195	20231227	172400	520112350	12740	12740	12740	12740	0
196	20231227	172300	520112350	12740	12740	12740	12740	0
197	20231227	172200	520112350	12740	12740	12740	12740	0
198	20231227	172100	520112350	12740	12740	12740	12740	0
199	20231227	172000	520112350	12740	12740	12740	12740	0
200	20231227	171900	520112350	12740	12740	12740	12740	0
201	20231227	171800	520112350	12740	12740	12740	12740	0
202	20231227	171700	520112350	12740	12740	12740	12740	0
203	20231227	171600	520112350	12740	12740	12740	12740	0
204	20231227	171500	520112350	12740	12740	12740	12740	0
205	20231227	171400	520112350	12740	12740	12740	12740	0
206	20231227	171300	520112350	12740	12740	12740	12740	0
207	20231227	171200	520112350	12740	12740	12740	12740	0
208	20231227	171100	520112350	12740	12740	12740	12740	0
209	20231227	171000	520112350	12740	12740	12740	12740	0
210	20231227	170900	520112350	12740	12740	12740	12740	0
211	20231227	170800	520112350	12740	12740	12740	12740	0
212	20231227	170700	520112350	12740	12740	12740	12740	1766
213	20231227	170600	520112350	12740	12740	12740	12740	0
214	20231227	170500	520112350	12740	12740	12740	12740	0
215	20231227	170400	520112350	12740	12740	12740	12740	0
216	20231227	170300	520112350	12740	12740	12740	12740	0
217	20231227	170200	520112350	12740	12740	12740	12740	0
218	20231227	170100	520112350	12740	12740	12740	12740	0
219	20231227	170000	520112350	12740	12740	12740	12740	0
220	20231227	165900	520112350	12740	12740	12740	12740	0
221	20231227	165800	520112350	12740	12740	12740	12740	0
222	20231227	165700	520112350	12740	12740	12740	12740	0
223	20231227	165600	520112350	12740	12740	12740	12740	0
224	20231227	165500	520112350	12740	12740	12740	12740	0
225	20231227	165400	520112350	12740	12740	12740	12740	0
226	20231227	165300	520112350	12740	12740	12740	12740	0
227	20231227	165200	520112350	12740	12740	12740	12740	0
228	20231227	165100	520112350	12740	12740	12740	12740	0
229	20231227	165000	520112350	12740	12740	12740	12740	0
230	20231227	164900	520112350	12740	12740	12740	12740	0
231	20231227	164800	520112350	12740	12740	12740	12740	0
232	20231227	164700	520112350	12740	12740	12740	12740	0
233	20231227	164600	520112350	12740	12740	12740	12740	0
234	20231227	164500	520112350	12740	12740	12740	12740	0
235	20231227	164400	520112350	12740	12740	12740	12740	0
236	20231227	164300	520112350	12740	12740	12740	12740	0
237	20231227	164200	520112350	12740	12740	12740	12740	0
238	20231227	164100	520112350	12740	12740	12740	12740	0
239	20231227	164000	520112350	12740	12740	12740	12740	0
240	20231227	163900	520112350	12740	12740	12740	12740	0
241	20231227	163800	520112350	12740	12740	12740	12740	0
242	20231227	163700	520112350	12740	12740	12740	12740	1766
243	20231227	163600	520112350	12740	12740	12740	12740	0
244	20231227	163500	520112350	12740	12740	12740	12740	0
245	20231227	163400	520112350	12740	12740	12740	12740	0
246	20231227	163300	520112350	12740	12740	12740	12740	0
247	20231227	163200	520112350	12740	12740	12740	12740	0
248	20231227	163100	520112350	12740	12740	12740	12740	0
249	20231227	163000	520112350	12740	12740	12740	12740	0
250	20231227	162900	520112350	12740	12740	12740	12740	0
251	20231227	162800	520112350	12740	12740	12740	12740	0
252	20231227	162700	520112350	12740	12740	12740	12740	0
253	20231227	162600	520112350	12740	12740	12740	12740	0
254	20231227	162500	520112350	12740	12740	12740	12740	0
255	20231227	162400	520112350	12740	12740	12740	12740	0
256	20231227	162300	520112350	12740	12740	12740	12740	0
257	20231227	162200	520112350	12740	12740	12740	12740	0
258	20231227	162100	520112350	12740	12740	12740	12740	0
259	20231227	162000	520112350	12740	12740	12740	12740	0
260	20231227	161900	520112350	12740	12740	12740	12740	0
261	20231227	161800	520112350	12740	12740	12740	12740	0
262	20231227	161700	520112350	12740	12740	12740	12740	0
263	20231227	161600	520112350	12740	12740	12740	12740	0
264	20231227	161500	520112350	12740	12740	12740	12740	0
265	20231227	161400	520112350	12740	12740	12740	12740	0
266	20231227	161300	520112350	12740	12740	12740	12740	0
267	20231227	161200	520112350	12740	12740	12740	12740	0
268	20231227	161100	520112350	12740	12740	12740	12740	0
269	20231227	161000	520112350	12740	12740	12740	12740	0
270	20231227	160900	520112350	12740	12740	12740	12740	0
271	20231227	160800	520112350	12740	12740	12740	12740	0
272	20231227	160700	520112350	12740	12740	12740	12740	1766
273	20231227	160600	520112350	12740	12740	12740	12740	0
274	20231227	160500	520112350	12740	12740	12740	12740	0
275	20231227	160400	520112350	12740	12740	12740	12740	0
276	20231227	160300	520112350	12740	12740	12740	12740	0
277	20231227	160200	520112350	12740	12740	12740	12740	0
278	20231227	160100	520112350	12740	12740	12740	12740	0
279	20231227	160000	520112350	12740	12740	12740	12740	0
280	20231227	155900	520112350	12740	12740	12740	12740	0
281	20231227	155800	520112350	12740	12740	12740	12740	0
282	20231227	155700	520112350	12740	12740	12740	12740	0
283	20231227	155600	520112350	12740	12740	12740	12740	0
284	20231227	155500	520112350	12740	12740	12740	12740	0
285	20231227	155400	520112350	12740	12740	12740	12740	0
286	20231227	155300	520112350	12740	12740	12740	12740	0
287	20231227	155200	520112350	12740	12740	12740	12740	0
288	20231227	155100	520112350	12740	12740	12740	12740	0
289	20231227	155000	520112350	12740	12740	12740	12740	0
290	20231227	154900	520112350	12740	12740	12740	12740	0
291	20231227	154800	520112350	12740	12740	12740	12740	0
292	20231227	154700	520112350	12740	12740	12740	12740	0
293	20231227	154600	520112350	12740	12740	12740	12740	0
294	20231227	154500	520112350	12740	12740	12740	12740	0
295	20231227	154400	520112350	12740	12740	12740	12740	0
296	20231227	154300	520112350	12740	12740	12740	12740	0
297	20231227	154200	520112350	12740	12740	12740	12740	0
298	20231227	154100	520112350	12740	12740	12740	12740	0
299	20231227	154000	520112350	12740	12740	12740	12740	0
300	20231227	153900	520112350	12740	12740	12740	12740	0
301	20231227	153800	520112350	12740	12740	12740	12740	0
302	20231227	153700	520112350	12740	12740	12740	12740	1766
303	20231227	153600	520112350	12740	12740	12740	12740	0
304	20231227	153500	520112350	12740	12740	12740	12740	0
305	20231227	153400	520112350	12740	12740	12740	12740	0
306	20231227	153300	520112350	12740	12740	12740	12740	0
307	20231227	153200	520112350	12740	12740	12740	12740	0
308	20231227	153100	520112350	12740	12740	12740	12740	0
309	20231227	153000	520112350	12740	12740	12740	12740	1766
310	20231227	152900	497613510	12740	12740	12740	12740	0
311	20231227	152800	497613510	12740	12740	12740	12740	0
312	20231227	152700	497613510	12740	12740	12740	12740	0
313	20231227	152600	497613510	12740	12740	12740	12740	0
314	20231227	152500	497613510	12740	12740	12740	12740	0
315	20231227	152400	497613510	12740	12740	12740	12740	0
316	20231227	152300	497613510	12740	12740	12740	12740	0
317	20231227	152200	497613510	12740	12740	12740	12740	0
318	20231227	152100	497613510	12740	12740	12740	12740	0
319	20231227	152000	497613510	12740	12740	12740	12740	0
320	20231227	151900	497613510	12740	12780	12780	12740	370
321	20231227	151800	492895450	12780	12750	12780	12750	32
322	20231227	151700	492486520	12780	12780	12780	12780	5
323	20231227	151600	492422620	12780	12780	12780	12780	1
324	20231227	151500	492409840	12780	12760	12780	12750	605
325	20231227	151400	484695820	12760	12760	12760	12760	35
326	20231227	151300	484249220	12760	12770	12770	12760	26
327	20231227	151200	483917420	12770	12760	12770	12760	98
328	20231227	151100	482666920	12760	12760	12760	12760	0
329	20231227	151000	482666920	12760	12770	12770	12760	352
330	20231227	150900	478174880	12770	12770	12770	12770	89
331	20231227	150800	477038350	12770	12770	12770	12770	54
332	20231227	150700	476348770	12770	12780	12780	12770	286
333	20231227	150600	472696440	12780	12770	12780	12770	55
334	20231227	150500	471993590	12770	12770	12770	12770	0
335	20231227	150400	471993590	12770	12770	12770	12770	0
336	20231227	150300	471993590	12770	12780	12780	12770	337
337	20231227	150200	467688940	12790	12790	12790	12790	2
338	20231227	150100	467663360	12790	12780	12790	12780	101
339	20231227	150000	466371580	12790	12780	12790	12780	361
340	20231227	145900	461754490	12790	12790	12790	12790	12
341	20231227	145800	461601010	12760	12760	12760	12760	0
342	20231227	145700	461601010	12760	12770	12770	12760	500
343	20231227	145600	455217890	12790	12790	12790	12790	1
344	20231227	145500	455205100	12790	12780	12790	12780	46
345	20231227	145400	454617170	12780	12780	12780	12780	64
346	20231227	145300	453799250	12770	12770	12770	12770	0
347	20231227	145200	453799250	12770	12770	12770	12770	2
348	20231227	145100	453773710	12770	12770	12770	12770	0
349	20231227	145000	453773710	12770	12770	12770	12770	0
350	20231227	144900	453773710	12770	12780	12780	12770	46
351	20231227	144800	453186260	12770	12770	12770	12760	5
352	20231227	144700	453122420	12770	12770	12770	12770	2
353	20231227	144600	453096880	12760	12760	12760	12760	0
354	20231227	144500	453096880	12760	12760	12770	12760	43
355	20231227	144400	452548150	12760	12760	12760	12760	22
356	20231227	144300	452267430	12760	12760	12760	12760	52
357	20231227	144200	451603910	12740	12740	12740	12740	50
358	20231227	144100	450966910	12730	12730	12730	12730	0
359	20231227	144000	450966910	12730	12730	12730	12730	0
360	20231227	143900	450966910	12730	12750	12750	12730	100
361	20231227	143800	449693220	12750	12770	12770	12750	7
362	20231227	143700	449603920	12740	12740	12740	12740	10
363	20231227	143600	449476520	12740	12740	12740	12740	525
364	20231227	143500	442788020	12730	12710	12730	12700	1507
365	20231227	143400	423636220	12720	12780	12780	12720	2411
366	20231227	143300	392872540	12780	12780	12780	12780	64
367	20231227	143200	392054620	12780	12780	12780	12780	22
368	20231227	143100	391773460	12780	12770	12780	12770	15
369	20231227	143000	391581780	12780	12770	12780	12770	13
370	20231227	142900	391415760	12780	12780	12780	12780	5
371	20231227	142800	391351860	12780	12780	12780	12770	55
372	20231227	142700	390649070	12780	12780	12780	12780	536
373	20231227	142600	383798990	12780	12790	12790	12780	28
374	20231227	142500	383440990	12780	12780	12780	12780	23
375	20231227	142400	383147050	12780	12780	12780	12780	0
376	20231227	142300	383147050	12780	12770	12780	12770	19
377	20231227	142200	382904390	12770	12770	12770	12770	10
378	20231227	142100	382776690	12770	12770	12780	12770	63
379	20231227	142000	381972140	12780	12780	12780	12770	23
380	20231227	141900	381678320	12780	12780	12780	12780	20
381	20231227	141800	381422720	12770	12770	12780	12770	19
382	20231227	141700	381180060	12770	12770	12770	12770	7
383	20231227	141600	381090670	12770	12770	12770	12770	338
384	20231227	141500	376774410	12780	12780	12780	12770	792
385	20231227	141400	366652770	12780	12780	12780	12780	0
386	20231227	141300	366652770	12780	12790	12790	12780	112
387	20231227	141200	365220410	12780	12780	12780	12780	12
388	20231227	141100	365067050	12780	12780	12780	12780	10
389	20231227	141000	364939250	12780	12780	12780	12780	11
390	20231227	140900	364798670	12790	12790	12790	12790	16
391	20231227	140800	364594030	12780	12790	12790	12780	29
392	20231227	140700	364223350	12790	12790	12790	12780	26
393	20231227	140600	363890930	12790	12790	12790	12780	428
394	20231227	140500	358416910	12790	12790	12790	12790	12
395	20231227	140400	358263430	12790	12800	12800	12790	2
396	20231227	140300	358237840	12800	12800	12800	12800	2
397	20231227	140200	358212240	12800	12800	12800	12790	20
398	20231227	140100	357956360	12800	12800	12800	12800	2
399	20231227	140000	357930760	12790	12800	12800	12790	82
400	20231227	135900	356881280	12800	12800	12800	12800	53
401	20231227	135800	356202880	12800	12800	12800	12800	31
402	20231227	135700	355806080	12800	12800	12800	12800	13
403	20231227	135600	355639680	12790	12800	12800	12790	59
404	20231227	135500	354884530	12800	12800	12800	12800	0
405	20231227	135400	354884530	12800	12790	12800	12790	61
406	20231227	135300	354103850	12800	12800	12800	12800	0
407	20231227	135200	354103850	12800	12800	12800	12790	659
408	20231227	135100	345668770	12810	12810	12810	12810	85
409	20231227	135000	344579920	12820	12820	12820	12820	4
410	20231227	134900	344528640	12820	12810	12820	12810	21
411	20231227	134800	344259530	12810	12810	12810	12810	100
412	20231227	134700	342978530	12810	12810	12810	12810	12
413	20231227	134600	342824810	12810	12810	12810	12810	12
414	20231227	134500	342671090	12810	12810	12810	12810	0
415	20231227	134400	342671090	12810	12820	12820	12810	15
416	20231227	134300	342478930	12800	12800	12810	12800	217
417	20231227	134200	339699470	12810	12800	12810	12800	4
418	20231227	134100	339648260	12810	12810	12810	12810	0
419	20231227	134000	339648260	12810	12810	12810	12810	4
420	20231227	133900	339597020	12800	12810	12810	12800	18
421	20231227	133800	339366560	12800	12800	12800	12800	12
422	20231227	133700	339212960	12810	12810	12810	12810	10
423	20231227	133600	339084860	12800	12800	12800	12800	0
424	20231227	133500	339084860	12800	12800	12800	12800	19
425	20231227	133400	338841660	12800	12800	12800	12800	0
426	20231227	133300	338841660	12800	12800	12800	12800	16
427	20231227	133200	338636860	12810	12810	12810	12810	1
428	20231227	133100	338624050	12800	12800	12800	12800	12
429	20231227	133000	338470450	12810	12810	12810	12810	4
430	20231227	132900	338419210	12810	12810	12810	12810	1
431	20231227	132800	338406400	12810	12810	12810	12810	35
432	20231227	132700	337958050	12810	12810	12810	12810	21
433	20231227	132600	337689040	12810	12820	12820	12810	9
434	20231227	132500	337573740	12810	12800	12810	12800	43
435	20231227	132400	337023140	12810	12800	12810	12800	33
436	20231227	132300	336600730	12800	12800	12800	12800	101
437	20231227	132200	335307930	12810	12810	12810	12810	3
438	20231227	132100	335269500	12810	12830	12830	12810	161
439	20231227	132000	333207020	12820	12840	12840	12820	11
440	20231227	131900	333065860	12880	12800	12880	12800	222
441	20231227	131800	330221760	12800	12820	12820	12800	799
442	20231227	131700	319991420	12800	12790	12800	12790	70
443	20231227	131600	319095540	12800	12800	12800	12800	84
444	20231227	131500	318020340	12790	12800	12800	12790	68
445	20231227	131400	317150600	12790	12790	12790	12790	12
446	20231227	131300	316997120	12790	12790	12790	12790	0
447	20231227	131200	316997120	12790	12790	12790	12790	21
448	20231227	131100	316728530	12790	12790	12790	12790	28
449	20231227	131000	316370410	12790	12780	12800	12780	73
450	20231227	130900	315436830	12790	12800	12800	12790	193
451	20231227	130800	312968020	12800	12800	12800	12800	6
452	20231227	130700	312891220	12800	12830	12830	12800	1900
453	20231227	130600	288564220	12830	12830	12830	12830	151
454	20231227	130500	286626890	12840	12840	12840	12840	21
455	20231227	130400	286357250	12840	12850	12850	12840	10
456	20231227	130300	286228840	12850	12840	12850	12840	451
457	20231227	130200	280437930	12840	12840	12840	12840	12
458	20231227	130100	280283850	12840	12840	12840	12840	18
459	20231227	130000	280052730	12850	12850	12850	12850	51
460	20231227	125900	279397380	12840	12840	12840	12840	11
461	20231227	125800	279256140	12860	12850	12860	12850	1179
462	20231227	125700	264103990	12860	12860	12860	12860	3
463	20231227	125600	264065410	12860	12860	12860	12860	11
464	20231227	125500	263923950	12860	12860	12860	12860	0
465	20231227	125400	263923950	12860	12870	12870	12860	765
466	20231227	125300	254082090	12880	12880	12880	12880	9
467	20231227	125200	253966170	12870	12880	12880	12870	14
468	20231227	125100	253785970	12880	12870	12880	12870	19
469	20231227	125000	253541430	12880	12880	12880	12880	1
470	20231227	124900	253528550	12870	12870	12870	12870	12
471	20231227	124800	253374110	12880	12880	12880	12880	289
472	20231227	124700	249651790	12890	12890	12890	12890	44
473	20231227	124600	249084630	12880	12880	12880	12880	24
474	20231227	124500	248775510	12880	12880	12880	12880	0
475	20231227	124400	248775510	12880	12880	12880	12880	0
476	20231227	124300	248775510	12880	12880	12880	12880	0
477	20231227	124200	248775510	12880	12880	12880	12880	0
478	20231227	124100	248775510	12880	12880	12880	12880	0
479	20231227	124000	248775510	12880	12880	12880	12880	20
480	20231227	123900	248517910	12890	12880	12890	12880	63
481	20231227	123800	247706460	12880	12880	12880	12880	502
482	20231227	123700	241240700	12890	12890	12890	12890	2
483	20231227	123600	241214920	12880	12880	12880	12880	22
484	20231227	123500	240931560	12890	12890	12890	12890	2
485	20231227	123400	240905780	12890	12890	12890	12890	0
486	20231227	123300	240905780	12890	12890	12890	12890	19
487	20231227	123200	240660870	12890	12890	12890	12890	0
488	20231227	123100	240660870	12890	12890	12890	12890	12
489	20231227	123000	240506190	12870	12870	12870	12870	0
490	20231227	122900	240506190	12870	12910	12910	12870	17
491	20231227	122800	240286980	12920	12920	12920	12920	38
492	20231227	122700	239796020	12880	12860	12880	12860	240
493	20231227	122600	236705920	12870	12860	12870	12860	14
494	20231227	122500	236525760	12860	12860	12860	12860	102
495	20231227	122400	235214040	12860	12860	12860	12860	16
496	20231227	122300	235008280	12860	12860	12860	12860	130
497	20231227	122200	233336480	12860	12850	12870	12850	24
498	20231227	122100	233027930	12860	12870	12870	12860	1198
499	20231227	122000	217615770	12870	12880	12880	12870	30
500	20231227	121900	217229580	12880	12880	12880	12880	1
501	20231227	121800	217216700	12890	12890	12890	12890	1
502	20231227	121700	217203810	12880	12890	12890	12880	207
503	20231227	121600	214537610	12900	12900	12900	12900	1
504	20231227	121500	214524710	12900	12900	12900	12900	4
505	20231227	121400	214473110	12890	12900	12900	12890	198
506	20231227	121300	211920010	12920	12920	12920	12920	12
507	20231227	121200	211764970	12920	12900	12920	12900	208
508	20231227	121100	209077900	12900	12900	12900	12900	0
509	20231227	121000	209077900	12900	12900	12910	12900	19
510	20231227	120900	208832780	12910	12900	12920	12900	16
511	20231227	120800	208626270	12900	12900	12900	12900	4
512	20231227	120700	208574670	12890	12900	12900	12890	13
513	20231227	120600	208407090	12890	12890	12900	12890	15
514	20231227	120500	208213730	12890	12890	12890	12880	13
515	20231227	120400	208046270	12890	12890	12890	12890	21
516	20231227	120300	207775580	12890	12890	12890	12890	10
517	20231227	120200	207646680	12900	12900	12900	12900	5
518	20231227	120100	207582180	12900	12900	12900	12890	70
519	20231227	120000	206679860	12900	12900	12900	12900	10
520	20231227	115900	206550860	12890	12890	12890	12880	160
521	20231227	115800	204488580	12890	12880	12890	12880	21
522	20231227	115700	204218000	12890	12890	12890	12890	21
523	20231227	115600	203947310	12880	12890	12890	12880	13
524	20231227	115500	203779860	12890	12880	12890	12880	455
525	20231227	115400	197919450	12880	12880	12880	12880	12
526	20231227	115300	197764890	12880	12880	12880	12880	12
527	20231227	115200	197610330	12890	12890	12890	12890	12
528	20231227	115100	197455650	12890	12890	12890	12880	31
529	20231227	115000	197056170	12890	12890	12890	12890	1
530	20231227	114900	197043280	12890	12890	12890	12880	54
531	20231227	114800	196347340	12880	12880	12880	12880	12
532	20231227	114700	196192780	12890	12890	12890	12890	2
533	20231227	114600	196167000	12880	12880	12880	12880	12
534	20231227	114500	196012440	12880	12880	12880	12880	25
535	20231227	114400	195690440	12890	12890	12890	12890	6
536	20231227	114300	195613100	12890	12900	12900	12890	107
537	20231227	114200	194233850	12890	12890	12890	12890	100
538	20231227	114100	192944850	12890	12900	12900	12890	13
539	20231227	114000	192777270	12890	12900	12900	12890	22
540	20231227	113900	192493680	12900	12900	12900	12900	3
541	20231227	113800	192454980	12900	12900	12900	12900	10
542	20231227	113700	192325980	12900	12890	12900	12890	11
543	20231227	113600	192184180	12910	12910	12910	12910	3
544	20231227	113500	192145450	12880	12910	12910	12880	2095
545	20231227	113400	165123060	12920	12930	12930	12920	6
546	20231227	113300	165045520	12920	12920	12920	12920	12
547	20231227	113200	164890480	12920	12920	12920	12920	0
548	20231227	113100	164890480	12920	12920	12920	12920	10
549	20231227	113000	164761280	12920	12920	12920	12920	1
550	20231227	112900	164748360	12910	12910	12910	12910	0
551	20231227	112800	164748360	12910	12920	12920	12910	22
552	20231227	112700	164464330	12920	12910	12920	12910	13
553	20231227	112600	164296490	12910	12910	12910	12910	0
554	20231227	112500	164296490	12910	12910	12910	12910	24
555	20231227	112400	163986650	12910	12910	12910	12910	35
556	20231227	112300	163534800	12920	12920	12920	12920	113
557	20231227	112200	162074840	12920	12920	12920	12920	57
558	20231227	112100	161338400	12920	12920	12920	12920	0
559	20231227	112000	161338400	12920	12920	12920	12920	42
560	20231227	111900	160795760	12920	12920	12920	12920	495
561	20231227	111800	154400360	12930	12930	12930	12930	220
562	20231227	111700	151555760	12940	12950	12950	12940	145
563	20231227	111600	149679360	12950	12950	12950	12950	4
564	20231227	111500	149627560	12950	12950	12950	12950	12
565	20231227	111400	149472160	12950	12960	12960	12950	114
566	20231227	111300	147994840	12960	12960	12960	12960	1
567	20231227	111200	147981880	12940	12940	12940	12940	24
568	20231227	111100	147671320	12940	12940	12940	12940	12
569	20231227	111000	147516040	12940	12940	12940	12940	0
570	20231227	110900	147516040	12940	12940	12940	12940	11
571	20231227	110800	147373700	12950	12950	12950	12950	0
572	20231227	110700	147373700	12950	12950	12950	12950	6
573	20231227	110600	147296000	12950	12940	12950	12940	64
574	20231227	110500	146467720	12950	12950	12950	12950	2
575	20231227	110400	146441820	12950	12950	12950	12950	0
576	20231227	110300	146441820	12950	12940	12950	12940	23
577	20231227	110200	146144080	12950	12950	12950	12950	0
578	20231227	110100	146144080	12950	12950	12950	12950	12
579	20231227	110000	145988680	12950	12950	12950	12950	10
580	20231227	105900	145859180	12940	12940	12940	12940	12
581	20231227	105800	145703900	12950	12960	12960	12950	149
582	20231227	105700	143773880	12970	12970	12970	12970	202
583	20231227	105600	141153940	12980	12980	12980	12980	36
584	20231227	105500	140686660	12980	12980	12980	12980	12
585	20231227	105400	140530900	12980	12980	12980	12980	5
586	20231227	105300	140466000	12980	12980	12990	12980	101
587	20231227	105200	139154940	12970	12970	12970	12970	0
588	20231227	105100	139154940	12970	12970	12970	12970	22
589	20231227	105000	138869600	12980	12970	12980	12970	109
590	20231227	104900	137455840	12970	12970	12970	12970	78
591	20231227	104800	136444180	12960	12960	12960	12960	21
592	20231227	104700	136172020	12960	12960	12960	12960	2
593	20231227	104600	136146100	12950	12960	12960	12950	67
594	20231227	104500	135278230	12960	12960	12960	12960	12
595	20231227	104400	135122710	12960	12960	12960	12960	11
596	20231227	104300	134980150	12960	12960	12960	12960	1
597	20231227	104200	134967190	12950	12950	12950	12950	17
598	20231227	104100	134747040	12950	12950	12950	12950	0
599	20231227	104000	134747040	12950	12960	12960	12950	18
600	20231227	103900	134513880	12950	12950	12950	12950	0
601	20231227	103800	134513880	12950	12950	12950	12950	87
602	20231227	103700	133387230	12950	12960	12960	12950	11
603	20231227	103600	133244770	12960	12960	12960	12960	20
604	20231227	103500	132985570	12950	12950	12950	12950	0
605	20231227	103400	132985570	12950	12950	12950	12950	1
606	20231227	103300	132972620	12930	12940	12940	12930	22
607	20231227	103200	132688140	12930	12930	12930	12930	12
608	20231227	103100	132532980	12930	12930	12930	12930	0
609	20231227	103000	132532980	12930	12930	12930	12930	12
610	20231227	102900	132377820	12940	12940	12940	12940	2
611	20231227	102800	132351940	12930	12920	12930	12920	83
612	20231227	102700	131278780	12920	12930	12930	12920	9
613	20231227	102600	131162490	12920	12920	12920	12920	5
614	20231227	102500	131097890	12920	12920	12920	12920	12
615	20231227	102400	130942850	12920	12920	12920	12920	13
616	20231227	102300	130774890	12920	12920	12920	12920	9
617	20231227	102200	130658610	12920	12920	12920	12920	3
618	20231227	102100	130619850	12910	12910	12910	12910	21
619	20231227	102000	130348740	12910	12910	12910	12910	0
620	20231227	101900	130348740	12910	12900	12910	12900	22
621	20231227	101800	130064890	12900	12900	12900	12900	0
622	20231227	101700	130064890	12900	12920	12920	12900	41
623	20231227	101600	129535760	12920	12920	12920	12920	1
624	20231227	101500	129522840	12930	12930	12930	12930	5
625	20231227	101400	129458190	12930	12940	12940	12930	2
626	20231227	101300	129432320	12910	12910	12910	12910	0
627	20231227	101200	129432320	12910	12910	12910	12910	7
628	20231227	101100	129341950	12910	12910	12910	12910	6
629	20231227	101000	129264490	12910	12910	12910	12910	5
630	20231227	100900	129199940	12910	12900	12910	12900	24
631	20231227	100800	128890330	12910	12920	12920	12910	11
632	20231227	100700	128748270	12910	12910	12920	12910	9
633	20231227	100600	128632060	12910	12920	12920	12910	134
634	20231227	100500	126902090	12920	12930	12930	12920	2
635	20231227	100400	126876240	12940	12940	12940	12920	28
636	20231227	100300	126514000	12940	12940	12940	12940	1
637	20231227	100200	126501060	12940	12920	12940	12910	75
638	20231227	100100	125531450	12920	12930	12930	12920	12
639	20231227	100000	125376390	12920	12920	12920	12920	13
640	20231227	095900	125208430	12920	12910	12930	12910	10
641	20231227	095800	125079260	12900	12910	12910	12900	150
642	20231227	095700	123144250	12940	12940	12940	12940	2
643	20231227	095600	123118370	12900	12900	12900	12900	12
644	20231227	095500	122963570	12940	12940	12940	12900	20
645	20231227	095400	122705300	12940	12940	12940	12940	1
646	20231227	095300	122692360	12900	12900	12900	12900	2
647	20231227	095200	122666560	12900	12900	12900	12900	142
648	20231227	095100	120834760	12900	12900	12900	12900	237
649	20231227	095000	117777460	12900	12910	12910	12900	1196
650	20231227	094900	102348930	12910	12910	12910	12910	103
651	20231227	094800	101019200	12910	12930	12930	12910	903
652	20231227	094700	89358610	12930	12930	12930	12930	4
653	20231227	094600	89306890	12950	12950	12950	12950	3
654	20231227	094500	89268040	12950	12930	12950	12930	31
655	20231227	094400	88866610	12930	12930	12950	12930	69
656	20231227	094300	87974420	12940	12950	12950	12940	4
657	20231227	094200	87922650	12950	12950	12950	12950	10
658	20231227	094100	87793150	12950	12950	12950	12950	31
659	20231227	094000	87391700	12950	12950	12950	12930	209
660	20231227	093900	84687120	12950	12940	12950	12940	143
661	20231227	093800	82836530	12940	12940	12940	12940	44
662	20231227	093700	82267170	12920	12910	12920	12910	84
663	20231227	093600	81181920	12910	12910	12910	12910	33
664	20231227	093500	80755890	12920	12910	12920	12910	296
665	20231227	093400	76934470	12910	12940	12940	12910	200
666	20231227	093300	74351840	12950	12920	12950	12920	3
667	20231227	093200	74313050	12920	12950	12950	12920	206
668	20231227	093100	71650200	12920	12930	12940	12920	738
669	20231227	093000	62111220	12950	12950	12950	12950	64
670	20231227	092900	61282420	12950	12940	12950	12940	65
671	20231227	092800	60441310	12940	12940	12940	12940	1
672	20231227	092700	60428370	12940	12940	12940	12940	35
673	20231227	092600	59975470	12940	12940	12950	12940	237
674	20231227	092500	56908530	12950	12960	12960	12950	159
675	20231227	092400	54849450	12960	12970	12980	12960	219
676	20231227	092300	52009840	12980	12980	13000	12980	91
677	20231227	092200	50828560	12990	12990	13000	12990	17
678	20231227	092100	50607720	12990	12990	12990	12990	7
679	20231227	092000	50516790	12990	12990	12990	12990	68
680	20231227	091900	49633470	12990	12990	12990	12990	17
681	20231227	091800	49412640	12990	12990	12990	12990	317
682	20231227	091700	45294810	12990	12990	12990	12990	59
683	20231227	091600	44528400	12990	12990	12990	12990	66
684	20231227	091500	43671060	12990	12990	12990	12990	84
685	20231227	091400	42579900	12990	12990	12990	12990	6
686	20231227	091300	42501960	12990	12990	12990	12990	14
687	20231227	091200	42320100	12990	12990	12990	12990	3
688	20231227	091100	42281130	12990	12970	12990	12970	72
689	20231227	091000	41347190	12990	12990	12990	12990	18
690	20231227	090900	41113370	12990	12960	12990	12940	626
691	20231227	090800	33009190	12970	12970	12970	12970	19
692	20231227	090700	32762760	12970	12970	12970	12970	0
693	20231227	090600	32762760	12970	12990	12990	12970	66
694	20231227	090500	31906680	12990	12990	12990	12990	61
695	20231227	090400	31114290	12990	12970	12990	12970	79
696	20231227	090300	30088980	12970	13040	13040	12940	111
697	20231227	090200	28651770	13080	12930	13090	12930	253
698	20231227	090100	25375510	12910	12940	12960	12910	1266
699	20231227	090000	8992450	12940	12940	12940	12930	695