KissMeData/439250/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	212500	134282270	9650	9650	9650	9650	4
3	20231226	212400	134282270	9650	9650	9650	9650	0
4	20231226	212300	134282270	9650	9650	9650	9650	0
5	20231226	212200	134282270	9650	9650	9650	9650	0
6	20231226	212100	134282270	9650	9650	9650	9650	0
7	20231226	212000	134282270	9650	9650	9650	9650	0
8	20231226	211900	134282270	9650	9650	9650	9650	0
9	20231226	211800	134282270	9650	9650	9650	9650	0
10	20231226	211700	134282270	9650	9650	9650	9650	0
11	20231226	211600	134282270	9650	9650	9650	9650	0
12	20231226	211500	134282270	9650	9650	9650	9650	0
13	20231226	211400	134282270	9650	9650	9650	9650	0
14	20231226	211300	134282270	9650	9650	9650	9650	0
15	20231226	211200	134282270	9650	9650	9650	9650	0
16	20231226	211100	134282270	9650	9650	9650	9650	0
17	20231226	211000	134282270	9650	9650	9650	9650	0
18	20231226	210900	134282270	9650	9650	9650	9650	0
19	20231226	210800	134282270	9650	9650	9650	9650	0
20	20231226	210700	134282270	9650	9650	9650	9650	0
21	20231226	210600	134282270	9650	9650	9650	9650	0
22	20231226	210500	134282270	9650	9650	9650	9650	0
23	20231226	210400	134282270	9650	9650	9650	9650	0
24	20231226	210300	134282270	9650	9650	9650	9650	0
25	20231226	210200	134282270	9650	9650	9650	9650	0
26	20231226	210100	134282270	9650	9650	9650	9650	0
27	20231226	210000	134282270	9650	9650	9650	9650	0
28	20231226	205900	134282270	9650	9650	9650	9650	0
29	20231226	205800	134282270	9650	9650	9650	9650	0
30	20231226	205700	134282270	9650	9650	9650	9650	0
31	20231226	205600	134282270	9650	9650	9650	9650	0
32	20231226	205500	134282270	9650	9650	9650	9650	4
33	20231226	205400	134282270	9650	9650	9650	9650	0
34	20231226	205300	134282270	9650	9650	9650	9650	0
35	20231226	205200	134282270	9650	9650	9650	9650	0
36	20231226	205100	134282270	9650	9650	9650	9650	0
37	20231226	205000	134282270	9650	9650	9650	9650	0
38	20231226	204900	134282270	9650	9650	9650	9650	0
39	20231226	204800	134282270	9650	9650	9650	9650	0
40	20231226	204700	134282270	9650	9650	9650	9650	0
41	20231226	204600	134282270	9650	9650	9650	9650	0
42	20231226	204500	134282270	9650	9650	9650	9650	0
43	20231226	204400	134282270	9650	9650	9650	9650	0
44	20231226	204300	134282270	9650	9650	9650	9650	0
45	20231226	204200	134282270	9650	9650	9650	9650	0
46	20231226	204100	134282270	9650	9650	9650	9650	0
47	20231226	204000	134282270	9650	9650	9650	9650	0
48	20231226	203900	134282270	9650	9650	9650	9650	0
49	20231226	203800	134282270	9650	9650	9650	9650	0
50	20231226	203700	134282270	9650	9650	9650	9650	0
51	20231226	203600	134282270	9650	9650	9650	9650	0
52	20231226	203500	134282270	9650	9650	9650	9650	0
53	20231226	203400	134282270	9650	9650	9650	9650	0
54	20231226	203300	134282270	9650	9650	9650	9650	0
55	20231226	203200	134282270	9650	9650	9650	9650	0
56	20231226	203100	134282270	9650	9650	9650	9650	0
57	20231226	203000	134282270	9650	9650	9650	9650	0
58	20231226	202900	134282270	9650	9650	9650	9650	0
59	20231226	202800	134282270	9650	9650	9650	9650	0
60	20231226	202700	134282270	9650	9650	9650	9650	0
61	20231226	202600	134282270	9650	9650	9650	9650	0
62	20231226	202500	134282270	9650	9650	9650	9650	4
63	20231226	202400	134282270	9650	9650	9650	9650	0
64	20231226	202300	134282270	9650	9650	9650	9650	0
65	20231226	202200	134282270	9650	9650	9650	9650	0
66	20231226	202100	134282270	9650	9650	9650	9650	0
67	20231226	202000	134282270	9650	9650	9650	9650	0
68	20231226	201900	134282270	9650	9650	9650	9650	0
69	20231226	201800	134282270	9650	9650	9650	9650	0
70	20231226	201700	134282270	9650	9650	9650	9650	0
71	20231226	201600	134282270	9650	9650	9650	9650	0
72	20231226	201500	134282270	9650	9650	9650	9650	0
73	20231226	201400	134282270	9650	9650	9650	9650	0
74	20231226	201300	134282270	9650	9650	9650	9650	0
75	20231226	201200	134282270	9650	9650	9650	9650	0
76	20231226	201100	134282270	9650	9650	9650	9650	0
77	20231226	201000	134282270	9650	9650	9650	9650	0
78	20231226	200900	134282270	9650	9650	9650	9650	0
79	20231226	200800	134282270	9650	9650	9650	9650	0
80	20231226	200700	134282270	9650	9650	9650	9650	0
81	20231226	200600	134282270	9650	9650	9650	9650	0
82	20231226	200500	134282270	9650	9650	9650	9650	0
83	20231226	200400	134282270	9650	9650	9650	9650	0
84	20231226	200300	134282270	9650	9650	9650	9650	0
85	20231226	200200	134282270	9650	9650	9650	9650	0
86	20231226	200100	134282270	9650	9650	9650	9650	0
87	20231226	200000	134282270	9650	9650	9650	9650	0
88	20231226	195900	134282270	9650	9650	9650	9650	0
89	20231226	195800	134282270	9650	9650	9650	9650	0
90	20231226	195700	134282270	9650	9650	9650	9650	0
91	20231226	195600	134282270	9650	9650	9650	9650	0
92	20231226	195500	134282270	9650	9650	9650	9650	4
93	20231226	195400	134282270	9650	9650	9650	9650	0
94	20231226	195300	134282270	9650	9650	9650	9650	0
95	20231226	195200	134282270	9650	9650	9650	9650	0
96	20231226	195100	134282270	9650	9650	9650	9650	0
97	20231226	195000	134282270	9650	9650	9650	9650	0
98	20231226	194900	134282270	9650	9650	9650	9650	0
99	20231226	194800	134282270	9650	9650	9650	9650	0
100	20231226	194700	134282270	9650	9650	9650	9650	0
101	20231226	194600	134282270	9650	9650	9650	9650	0
102	20231226	194500	134282270	9650	9650	9650	9650	0
103	20231226	194400	134282270	9650	9650	9650	9650	0
104	20231226	194300	134282270	9650	9650	9650	9650	0
105	20231226	194200	134282270	9650	9650	9650	9650	0
106	20231226	194100	134282270	9650	9650	9650	9650	0
107	20231226	194000	134282270	9650	9650	9650	9650	0
108	20231226	193900	134282270	9650	9650	9650	9650	0
109	20231226	193800	134282270	9650	9650	9650	9650	0
110	20231226	193700	134282270	9650	9650	9650	9650	0
111	20231226	193600	134282270	9650	9650	9650	9650	0
112	20231226	193500	134282270	9650	9650	9650	9650	0
113	20231226	193400	134282270	9650	9650	9650	9650	0
114	20231226	193300	134282270	9650	9650	9650	9650	0
115	20231226	193200	134282270	9650	9650	9650	9650	0
116	20231226	193100	134282270	9650	9650	9650	9650	0
117	20231226	193000	134282270	9650	9650	9650	9650	0
118	20231226	192900	134282270	9650	9650	9650	9650	0
119	20231226	192800	134282270	9650	9650	9650	9650	0
120	20231226	192700	134282270	9650	9650	9650	9650	0
121	20231226	192600	134282270	9650	9650	9650	9650	0
122	20231226	192500	134282270	9650	9650	9650	9650	4
123	20231226	192400	134282270	9650	9650	9650	9650	0
124	20231226	192300	134282270	9650	9650	9650	9650	0
125	20231226	192200	134282270	9650	9650	9650	9650	0
126	20231226	192100	134282270	9650	9650	9650	9650	0
127	20231226	192000	134282270	9650	9650	9650	9650	0
128	20231226	191900	134282270	9650	9650	9650	9650	0
129	20231226	191800	134282270	9650	9650	9650	9650	0
130	20231226	191700	134282270	9650	9650	9650	9650	0
131	20231226	191600	134282270	9650	9650	9650	9650	0
132	20231226	191500	134282270	9650	9650	9650	9650	0
133	20231226	191400	134282270	9650	9650	9650	9650	0
134	20231226	191300	134282270	9650	9650	9650	9650	0
135	20231226	191200	134282270	9650	9650	9650	9650	0
136	20231226	191100	134282270	9650	9650	9650	9650	0
137	20231226	191000	134282270	9650	9650	9650	9650	0
138	20231226	190900	134282270	9650	9650	9650	9650	0
139	20231226	190800	134282270	9650	9650	9650	9650	0
140	20231226	190700	134282270	9650	9650	9650	9650	0
141	20231226	190600	134282270	9650	9650	9650	9650	0
142	20231226	190500	134282270	9650	9650	9650	9650	0
143	20231226	190400	134282270	9650	9650	9650	9650	0
144	20231226	190300	134282270	9650	9650	9650	9650	0
145	20231226	190200	134282270	9650	9650	9650	9650	0
146	20231226	190100	134282270	9650	9650	9650	9650	0
147	20231226	190000	134282270	9650	9650	9650	9650	0
148	20231226	185900	134282270	9650	9650	9650	9650	0
149	20231226	185800	134282270	9650	9650	9650	9650	0
150	20231226	185700	134282270	9650	9650	9650	9650	0
151	20231226	185600	134282270	9650	9650	9650	9650	0
152	20231226	185500	134282270	9650	9650	9650	9650	4
153	20231226	185400	134282270	9650	9650	9650	9650	0
154	20231226	185300	134282270	9650	9650	9650	9650	0
155	20231226	185200	134282270	9650	9650	9650	9650	0
156	20231226	185100	134282270	9650	9650	9650	9650	0
157	20231226	185000	134282270	9650	9650	9650	9650	0
158	20231226	184900	134282270	9650	9650	9650	9650	0
159	20231226	184800	134282270	9650	9650	9650	9650	0
160	20231226	184700	134282270	9650	9650	9650	9650	0
161	20231226	184600	134282270	9650	9650	9650	9650	0
162	20231226	184500	134282270	9650	9650	9650	9650	0
163	20231226	184400	134282270	9650	9650	9650	9650	0
164	20231226	184300	134282270	9650	9650	9650	9650	0
165	20231226	184200	134282270	9650	9650	9650	9650	0
166	20231226	184100	134282270	9650	9650	9650	9650	0
167	20231226	184000	134282270	9650	9650	9650	9650	0
168	20231226	183900	134282270	9650	9650	9650	9650	0
169	20231226	183800	134282270	9650	9650	9650	9650	0
170	20231226	183700	134282270	9650	9650	9650	9650	0
171	20231226	183600	134282270	9650	9650	9650	9650	0
172	20231226	183500	134282270	9650	9650	9650	9650	0
173	20231226	183400	134282270	9650	9650	9650	9650	0
174	20231226	183300	134282270	9650	9650	9650	9650	0
175	20231226	183200	134282270	9650	9650	9650	9650	0
176	20231226	183100	134282270	9650	9650	9650	9650	0
177	20231226	183000	134282270	9650	9650	9650	9650	0
178	20231226	182900	134282270	9650	9650	9650	9650	0
179	20231226	182800	134282270	9650	9650	9650	9650	0
180	20231226	182700	134282270	9650	9650	9650	9650	0
181	20231226	182600	134282270	9650	9650	9650	9650	0
182	20231226	182500	134282270	9650	9650	9650	9650	4
183	20231226	182400	134282270	9650	9650	9650	9650	0
184	20231226	182300	134282270	9650	9650	9650	9650	0
185	20231226	182200	134282270	9650	9650	9650	9650	0
186	20231226	182100	134282270	9650	9650	9650	9650	0
187	20231226	182000	134282270	9650	9650	9650	9650	0
188	20231226	181900	134282270	9650	9650	9650	9650	0
189	20231226	181800	134282270	9650	9650	9650	9650	0
190	20231226	181700	134282270	9650	9650	9650	9650	0
191	20231226	181600	134282270	9650	9650	9650	9650	0
192	20231226	181500	134282270	9650	9650	9650	9650	0
193	20231226	181400	134282270	9650	9650	9650	9650	0
194	20231226	181300	134282270	9650	9650	9650	9650	0
195	20231226	181200	134282270	9650	9650	9650	9650	0
196	20231226	181100	134282270	9650	9650	9650	9650	0
197	20231226	181000	134282270	9650	9650	9650	9650	0
198	20231226	180900	134282270	9650	9650	9650	9650	0
199	20231226	180800	134282270	9650	9650	9650	9650	0
200	20231226	180700	134282270	9650	9650	9650	9650	0
201	20231226	180600	134282270	9650	9650	9650	9650	0
202	20231226	180500	134282270	9650	9650	9650	9650	0
203	20231226	180400	134282270	9650	9650	9650	9650	0
204	20231226	180300	134282270	9650	9650	9650	9650	0
205	20231226	180200	134282270	9650	9650	9650	9650	0
206	20231226	180100	134282270	9650	9650	9650	9650	0
207	20231226	180000	134282270	9650	9650	9650	9650	0
208	20231226	175900	134282270	9650	9650	9650	9650	0
209	20231226	175800	134282270	9650	9650	9650	9650	0
210	20231226	175700	134282270	9650	9650	9650	9650	0
211	20231226	175600	134282270	9650	9650	9650	9650	0
212	20231226	175500	134282270	9650	9650	9650	9650	4
213	20231226	175400	134282270	9650	9650	9650	9650	0
214	20231226	175300	134282270	9650	9650	9650	9650	0
215	20231226	175200	134282270	9650	9650	9650	9650	0
216	20231226	175100	134282270	9650	9650	9650	9650	0
217	20231226	175000	134282270	9650	9650	9650	9650	0
218	20231226	174900	134282270	9650	9650	9650	9650	0
219	20231226	174800	134282270	9650	9650	9650	9650	0
220	20231226	174700	134282270	9650	9650	9650	9650	0
221	20231226	174600	134282270	9650	9650	9650	9650	0
222	20231226	174500	134282270	9650	9650	9650	9650	0
223	20231226	174400	134282270	9650	9650	9650	9650	0
224	20231226	174300	134282270	9650	9650	9650	9650	0
225	20231226	174200	134282270	9650	9650	9650	9650	0
226	20231226	174100	134282270	9650	9650	9650	9650	0
227	20231226	174000	134282270	9650	9650	9650	9650	0
228	20231226	173900	134282270	9650	9650	9650	9650	0
229	20231226	173800	134282270	9650	9650	9650	9650	0
230	20231226	173700	134282270	9650	9650	9650	9650	0
231	20231226	173600	134282270	9650	9650	9650	9650	0
232	20231226	173500	134282270	9650	9650	9650	9650	0
233	20231226	173400	134282270	9650	9650	9650	9650	0
234	20231226	173300	134282270	9650	9650	9650	9650	0
235	20231226	173200	134282270	9650	9650	9650	9650	0
236	20231226	173100	134282270	9650	9650	9650	9650	0
237	20231226	173000	134282270	9650	9650	9650	9650	0
238	20231226	172900	134282270	9650	9650	9650	9650	0
239	20231226	172800	134282270	9650	9650	9650	9650	0
240	20231226	172700	134282270	9650	9650	9650	9650	0
241	20231226	172600	134282270	9650	9650	9650	9650	0
242	20231226	172500	134282270	9650	9650	9650	9650	4
243	20231226	172400	134282270	9650	9650	9650	9650	0
244	20231226	172300	134282270	9650	9650	9650	9650	0
245	20231226	172200	134282270	9650	9650	9650	9650	0
246	20231226	172100	134282270	9650	9650	9650	9650	0
247	20231226	172000	134282270	9650	9650	9650	9650	0
248	20231226	171900	134282270	9650	9650	9650	9650	0
249	20231226	171800	134282270	9650	9650	9650	9650	0
250	20231226	171700	134282270	9650	9650	9650	9650	0
251	20231226	171600	134282270	9650	9650	9650	9650	0
252	20231226	171500	134282270	9650	9650	9650	9650	0
253	20231226	171400	134282270	9650	9650	9650	9650	0
254	20231226	171300	134282270	9650	9650	9650	9650	0
255	20231226	171200	134282270	9650	9650	9650	9650	0
256	20231226	171100	134282270	9650	9650	9650	9650	0
257	20231226	171000	134282270	9650	9650	9650	9650	0
258	20231226	170900	134282270	9650	9650	9650	9650	0
259	20231226	170800	134282270	9650	9650	9650	9650	0
260	20231226	170700	134282270	9650	9650	9650	9650	0
261	20231226	170600	134282270	9650	9650	9650	9650	0
262	20231226	170500	134282270	9650	9650	9650	9650	0
263	20231226	170400	134282270	9650	9650	9650	9650	0
264	20231226	170300	134282270	9650	9650	9650	9650	0
265	20231226	170200	134282270	9650	9650	9650	9650	0
266	20231226	170100	134282270	9650	9650	9650	9650	0
267	20231226	170000	134282270	9650	9650	9650	9650	0
268	20231226	165900	134282270	9650	9650	9650	9650	0
269	20231226	165800	134282270	9650	9650	9650	9650	0
270	20231226	165700	134282270	9650	9650	9650	9650	0
271	20231226	165600	134282270	9650	9650	9650	9650	0
272	20231226	165500	134282270	9650	9650	9650	9650	4
273	20231226	165400	134282270	9650	9650	9650	9650	0
274	20231226	165300	134282270	9650	9650	9650	9650	0
275	20231226	165200	134282270	9650	9650	9650	9650	0
276	20231226	165100	134282270	9650	9650	9650	9650	0
277	20231226	165000	134282270	9650	9650	9650	9650	0
278	20231226	164900	134282270	9650	9650	9650	9650	0
279	20231226	164800	134282270	9650	9650	9650	9650	0
280	20231226	164700	134282270	9650	9650	9650	9650	0
281	20231226	164600	134282270	9650	9650	9650	9650	0
282	20231226	164500	134282270	9650	9650	9650	9650	0
283	20231226	164400	134282270	9650	9650	9650	9650	0
284	20231226	164300	134282270	9650	9650	9650	9650	0
285	20231226	164200	134282270	9650	9650	9650	9650	0
286	20231226	164100	134282270	9650	9650	9650	9650	0
287	20231226	164000	134282270	9650	9650	9650	9650	0
288	20231226	163900	134282270	9650	9650	9650	9650	0
289	20231226	163800	134282270	9650	9650	9650	9650	0
290	20231226	163700	134282270	9650	9650	9650	9650	0
291	20231226	163600	134282270	9650	9650	9650	9650	0
292	20231226	163500	134282270	9650	9650	9650	9650	0
293	20231226	163400	134282270	9650	9650	9650	9650	0
294	20231226	163300	134282270	9650	9650	9650	9650	0
295	20231226	163200	134282270	9650	9650	9650	9650	0
296	20231226	163100	134282270	9650	9650	9650	9650	0
297	20231226	163000	134282270	9650	9650	9650	9650	0
298	20231226	162900	134282270	9650	9650	9650	9650	0
299	20231226	162800	134282270	9650	9650	9650	9650	0
300	20231226	162700	134282270	9650	9650	9650	9650	0
301	20231226	162600	134282270	9650	9650	9650	9650	0
302	20231226	162500	134282270	9650	9650	9650	9650	4
303	20231226	162400	134282270	9650	9650	9650	9650	0
304	20231226	162300	134282270	9650	9650	9650	9650	0
305	20231226	162200	134282270	9650	9650	9650	9650	0
306	20231226	162100	134282270	9650	9650	9650	9650	0
307	20231226	162000	134282270	9650	9650	9650	9650	0
308	20231226	161900	134282270	9650	9650	9650	9650	0
309	20231226	161800	134282270	9650	9650	9650	9650	0
310	20231226	161700	134282270	9650	9650	9650	9650	0
311	20231226	161600	134282270	9650	9650	9650	9650	0
312	20231226	161500	134282270	9650	9650	9650	9650	0
313	20231226	161400	134282270	9650	9650	9650	9650	0
314	20231226	161300	134282270	9650	9650	9650	9650	0
315	20231226	161200	134282270	9650	9650	9650	9650	0
316	20231226	161100	134282270	9650	9650	9650	9650	0
317	20231226	161000	134282270	9650	9650	9650	9650	0
318	20231226	160900	134282270	9650	9650	9650	9650	0
319	20231226	160800	134282270	9650	9650	9650	9650	0
320	20231226	160700	134282270	9650	9650	9650	9650	0
321	20231226	160600	134282270	9650	9650	9650	9650	0
322	20231226	160500	134282270	9650	9650	9650	9650	0
323	20231226	160400	134282270	9650	9650	9650	9650	0
324	20231226	160300	134282270	9650	9650	9650	9650	0
325	20231226	160200	134282270	9650	9650	9650	9650	0
326	20231226	160100	134282270	9650	9650	9650	9650	0
327	20231226	160000	134282270	9650	9650	9650	9650	0
328	20231226	155900	134282270	9650	9650	9650	9650	0
329	20231226	155800	134282270	9650	9650	9650	9650	0
330	20231226	155700	134282270	9650	9650	9650	9650	0
331	20231226	155600	134282270	9650	9650	9650	9650	0
332	20231226	155500	134282270	9650	9650	9650	9650	4
333	20231226	155400	134282270	9650	9650	9650	9650	0
334	20231226	155300	134282270	9650	9650	9650	9650	0
335	20231226	155200	134282270	9650	9650	9650	9650	0
336	20231226	155100	134282270	9650	9650	9650	9650	0
337	20231226	155000	134282270	9650	9650	9650	9650	0
338	20231226	154900	134282270	9650	9650	9650	9650	0
339	20231226	154800	134282270	9650	9650	9650	9650	0
340	20231226	154700	134282270	9650	9650	9650	9650	0
341	20231226	154600	134282270	9650	9650	9650	9650	0
342	20231226	154500	134282270	9650	9650	9650	9650	0
343	20231226	154400	134282270	9650	9650	9650	9650	0
344	20231226	154300	134282270	9650	9650	9650	9650	0
345	20231226	154200	134282270	9650	9650	9650	9650	0
346	20231226	154100	134282270	9650	9650	9650	9650	0
347	20231226	154000	134282270	9650	9650	9650	9650	0
348	20231226	153900	134282270	9650	9650	9650	9650	0
349	20231226	153800	134282270	9650	9650	9650	9650	0
350	20231226	153700	134282270	9650	9650	9650	9650	0
351	20231226	153600	134282270	9650	9650	9650	9650	0
352	20231226	153500	134282270	9650	9650	9650	9650	0
353	20231226	153400	134282270	9650	9650	9650	9650	0
354	20231226	153300	134282270	9650	9650	9650	9650	0
355	20231226	153200	134282270	9650	9650	9650	9650	0
356	20231226	153100	134282270	9650	9650	9650	9650	0
357	20231226	153000	134282270	9650	9650	9650	9650	4
358	20231226	152900	134243670	9650	9650	9650	9650	0
359	20231226	152800	134243670	9650	9650	9650	9650	0
360	20231226	152700	134243670	9650	9650	9650	9650	0
361	20231226	152600	134243670	9650	9650	9650	9650	0
362	20231226	152500	134243670	9650	9650	9650	9650	0
363	20231226	152400	134243670	9650	9650	9650	9650	0
364	20231226	152300	134243670	9650	9650	9650	9650	0
365	20231226	152200	134243670	9650	9650	9650	9650	0
366	20231226	152100	134243670	9650	9650	9650	9650	0
367	20231226	152000	134243670	9650	9650	9650	9650	0
368	20231226	151900	134243670	9650	9650	9650	9650	1
369	20231226	151800	134234020	9690	9690	9690	9690	0
370	20231226	151700	134234020	9690	9690	9690	9690	0
371	20231226	151600	134234020	9690	9690	9690	9690	0
372	20231226	151500	134234020	9690	9690	9690	9690	0
373	20231226	151400	134234020	9690	9690	9690	9690	0
374	20231226	151300	134234020	9690	9690	9690	9690	0
375	20231226	151200	134234020	9690	9690	9690	9690	0
376	20231226	151100	134234020	9690	9690	9690	9690	0
377	20231226	151000	134234020	9690	9690	9690	9690	0
378	20231226	150900	134234020	9690	9690	9690	9690	1
379	20231226	150800	134224330	9640	9640	9640	9640	0
380	20231226	150700	134224330	9640	9640	9640	9640	0
381	20231226	150600	134224330	9640	9640	9640	9640	0
382	20231226	150500	134224330	9640	9640	9640	9640	0
383	20231226	150400	134224330	9640	9640	9640	9640	0
384	20231226	150300	134224330	9640	9640	9640	9640	0
385	20231226	150200	134224330	9640	9640	9640	9640	0
386	20231226	150100	134224330	9640	9640	9640	9640	0
387	20231226	150000	134224330	9640	9640	9640	9640	0
388	20231226	145900	134224330	9640	9640	9640	9640	6
389	20231226	145800	134166490	9630	9630	9630	9630	0
390	20231226	145700	134166490	9630	9630	9630	9630	0
391	20231226	145600	134166490	9630	9630	9630	9630	5
392	20231226	145500	134118340	9630	9650	9650	9630	1582
393	20231226	145400	118868990	9650	9650	9650	9650	0
394	20231226	145300	118868990	9650	9650	9650	9650	0
395	20231226	145200	118868990	9650	9650	9650	9650	7
396	20231226	145100	118801440	9650	9650	9650	9650	0
397	20231226	145000	118801440	9650	9650	9650	9650	0
398	20231226	144900	118801440	9650	9650	9650	9650	5
399	20231226	144800	118753190	9650	9650	9650	9650	0
400	20231226	144700	118753190	9650	9650	9650	9650	0
401	20231226	144600	118753190	9650	9650	9650	9650	6
402	20231226	144500	118695290	9650	9650	9650	9650	0
403	20231226	144400	118695290	9650	9650	9650	9650	0
404	20231226	144300	118695290	9650	9650	9650	9650	6
405	20231226	144200	118637390	9650	9650	9650	9650	0
406	20231226	144100	118637390	9650	9650	9650	9650	0
407	20231226	144000	118637390	9650	9650	9650	9650	7
408	20231226	143900	118569840	9650	9650	9650	9650	0
409	20231226	143800	118569840	9650	9650	9650	9650	0
410	20231226	143700	118569840	9650	9650	9650	9650	3
411	20231226	143600	118540890	9650	9650	9650	9650	4
412	20231226	143500	118502290	9650	9650	9650	9650	0
413	20231226	143400	118502290	9650	9650	9650	9650	2
414	20231226	143300	118482990	9650	9650	9650	9650	5
415	20231226	143200	118434740	9650	9650	9650	9650	0
416	20231226	143100	118434740	9650	9650	9650	9650	2
417	20231226	143000	118415440	9650	9650	9650	9650	4
418	20231226	142900	118376840	9690	9690	9690	9690	0
419	20231226	142800	118376840	9690	9690	9690	9690	0
420	20231226	142700	118376840	9690	9690	9690	9690	4942
421	20231226	142600	70488860	9690	9690	9690	9690	0
422	20231226	142500	70488860	9690	9690	9690	9690	51
423	20231226	142400	69994670	9690	9690	9690	9690	0
424	20231226	142300	69994670	9690	9690	9690	9690	5
425	20231226	142200	69946220	9690	9650	9690	9650	4
426	20231226	142100	69907540	9650	9650	9650	9650	0
427	20231226	142000	69907540	9650	9650	9650	9650	5
428	20231226	141900	69859290	9650	9650	9650	9650	0
429	20231226	141800	69859290	9650	9650	9650	9650	4
430	20231226	141700	69820690	9650	9650	9650	9650	4
431	20231226	141600	69782090	9650	9650	9650	9650	0
432	20231226	141500	69782090	9650	9650	9650	9650	1
433	20231226	141400	69772440	9650	9650	9650	9650	5
434	20231226	141300	69724190	9650	9650	9650	9650	0
435	20231226	141200	69724190	9650	9650	9650	9650	2
436	20231226	141100	69704890	9650	9650	9650	9650	4
437	20231226	141000	69666290	9650	9650	9650	9650	0
438	20231226	140900	69666290	9650	9650	9650	9650	2
439	20231226	140800	69646990	9690	9690	9690	9690	0
440	20231226	140700	69646990	9690	9690	9690	9690	4
441	20231226	140600	69608230	9690	9690	9690	9690	1
442	20231226	140500	69598540	9690	9690	9690	9690	0
443	20231226	140400	69598540	9690	9690	9690	9690	4
444	20231226	140300	69559780	9690	9690	9690	9690	2
445	20231226	140200	69540400	9690	9690	9690	9690	0
446	20231226	140100	69540400	9690	9690	9690	9690	5
447	20231226	140000	69491950	9690	9690	9690	9690	2570
448	20231226	135900	44588650	9700	9700	9700	9700	0
449	20231226	135800	44588650	9700	9690	9700	9690	235
450	20231226	135700	42309190	9690	9690	9690	9690	98
451	20231226	135600	41359570	9690	9690	9690	9690	50
452	20231226	135500	40875070	9690	9690	9690	9690	25
453	20231226	135400	40632820	9690	9690	9690	9690	2
454	20231226	135300	40613440	9690	9690	9690	9690	100
455	20231226	135200	39644440	9690	9690	9690	9690	210
456	20231226	135100	37609540	9690	9690	9690	9690	505
457	20231226	135000	32716090	9690	9690	9690	9690	288
458	20231226	134900	29925370	9690	9690	9690	9690	0
459	20231226	134800	29925370	9690	9690	9690	9690	7
460	20231226	134700	29857540	9690	9690	9690	9690	0
461	20231226	134600	29857540	9690	9690	9690	9690	0
462	20231226	134500	29857540	9690	9690	9690	9690	7
463	20231226	134400	29789710	9690	9690	9690	9690	0
464	20231226	134300	29789710	9690	9690	9690	9690	0
465	20231226	134200	29789710	9690	9690	9690	9690	5
466	20231226	134100	29741260	9690	9690	9690	9690	2
467	20231226	134000	29721880	9690	9690	9690	9690	0
468	20231226	133900	29721880	9690	9690	9690	9690	104
469	20231226	133800	28714120	9690	9690	9690	9690	3
470	20231226	133700	28685050	9690	9690	9690	9690	0
471	20231226	133600	28685050	9690	9660	9690	9660	1004
472	20231226	133500	18973190	9650	9650	9650	9650	6
473	20231226	133400	18915290	9650	9650	9650	9650	0
474	20231226	133300	18915290	9650	9650	9650	9650	0
475	20231226	133200	18915290	9650	9650	9650	9650	7
476	20231226	133100	18847740	9650	9650	9650	9650	0
477	20231226	133000	18847740	9650	9650	9650	9650	0
478	20231226	132900	18847740	9650	9650	9650	9650	12
479	20231226	132800	18731940	9650	9650	9650	9650	0
480	20231226	132700	18731940	9650	9650	9650	9650	0
481	20231226	132600	18731940	9650	9650	9650	9650	6
482	20231226	132500	18674040	9650	9650	9650	9650	0
483	20231226	132400	18674040	9650	9650	9650	9650	2
484	20231226	132300	18654740	9650	9650	9650	9650	5
485	20231226	132200	18606490	9660	9660	9660	9660	0
486	20231226	132100	18606490	9660	9660	9660	9660	0
487	20231226	132000	18606490	9660	9660	9660	9660	0
488	20231226	131900	18606490	9660	9660	9660	9660	3
489	20231226	131800	18577510	9660	9660	9660	9660	0
490	20231226	131700	18577510	9660	9660	9660	9660	2
491	20231226	131600	18558190	9660	9660	9660	9660	5
492	20231226	131500	18509890	9650	9650	9650	9650	0
493	20231226	131400	18509890	9650	9650	9650	9650	2
494	20231226	131300	18490590	9650	9650	9650	9650	4
495	20231226	131200	18451990	9650	9650	9650	9650	0
496	20231226	131100	18451990	9650	9650	9650	9650	1
497	20231226	131000	18442340	9650	9650	9650	9650	5
498	20231226	130900	18394090	9650	9650	9650	9650	0
499	20231226	130800	18394090	9650	9650	9650	9650	2
500	20231226	130700	18374790	9650	9650	9650	9650	5
501	20231226	130600	18326540	9650	9650	9650	9650	0
502	20231226	130500	18326540	9650	9650	9650	9650	2
503	20231226	130400	18307240	9650	9650	9650	9650	0
504	20231226	130300	18307240	9650	9650	9650	9650	4
505	20231226	130200	18268640	9650	9650	9650	9650	2
506	20231226	130100	18249340	9650	9650	9650	9650	0
507	20231226	130000	18249340	9650	9650	9650	9650	5
508	20231226	125900	18201090	9650	9650	9650	9650	0
509	20231226	125800	18201090	9650	9650	9650	9650	2
510	20231226	125700	18181790	9650	9650	9650	9650	5
511	20231226	125600	18133540	9650	9650	9650	9650	0
512	20231226	125500	18133540	9650	9650	9650	9650	2
513	20231226	125400	18114240	9650	9650	9650	9650	4
514	20231226	125300	18075640	9650	9650	9650	9650	3
515	20231226	125200	18046690	9650	9650	9650	9650	2
516	20231226	125100	18027390	9650	9650	9650	9650	5
517	20231226	125000	17979140	9650	9650	9650	9650	0
518	20231226	124900	17979140	9650	9650	9650	9650	1
519	20231226	124800	17969490	9650	9650	9650	9650	299
520	20231226	124700	15084140	9650	9650	9650	9650	5
521	20231226	124600	15035890	9650	9650	9650	9650	2
522	20231226	124500	15016590	9650	9650	9650	9650	0
523	20231226	124400	15016590	9650	9650	9650	9650	4
524	20231226	124300	14977990	9650	9650	9650	9650	2
525	20231226	124200	14958690	9650	9650	9650	9650	0
526	20231226	124100	14958690	9650	9650	9650	9650	5
527	20231226	124000	14910440	9650	9650	9650	9650	1
528	20231226	123900	14900790	9650	9650	9650	9650	0
529	20231226	123800	14900790	9650	9650	9650	9650	5
530	20231226	123700	14852540	9650	9650	9650	9650	3
531	20231226	123600	14823590	9650	9650	9650	9650	0
532	20231226	123500	14823590	9650	9650	9650	9650	0
533	20231226	123400	14823590	9650	9650	9650	9650	7
534	20231226	123300	14756040	9650	9650	9650	9650	0
535	20231226	123200	14756040	9650	9650	9650	9650	0
536	20231226	123100	14756040	9650	9650	9650	9650	7
537	20231226	123000	14688490	9650	9650	9650	9650	0
538	20231226	122900	14688490	9650	9650	9650	9650	0
539	20231226	122800	14688490	9650	9650	9650	9650	8
540	20231226	122700	14611290	9650	9650	9650	9650	0
541	20231226	122600	14611290	9650	9650	9650	9650	0
542	20231226	122500	14611290	9650	9650	9650	9650	7
543	20231226	122400	14543740	9650	9650	9650	9650	0
544	20231226	122300	14543740	9650	9650	9650	9650	0
545	20231226	122200	14543740	9650	9650	9650	9650	6
546	20231226	122100	14485840	9650	9650	9650	9650	0
547	20231226	122000	14485840	9650	9650	9650	9650	0
548	20231226	121900	14485840	9650	9650	9650	9650	2
549	20231226	121800	14466540	9650	9650	9650	9650	6
550	20231226	121700	14408640	9650	9650	9650	9650	0
551	20231226	121600	14408640	9650	9650	9650	9650	3
552	20231226	121500	14379690	9650	9650	9650	9650	4
553	20231226	121400	14341090	9650	9650	9650	9650	0
554	20231226	121300	14341090	9650	9650	9650	9650	0
555	20231226	121200	14341090	9650	9650	9650	9650	6
556	20231226	121100	14283190	9650	9650	9650	9650	0
557	20231226	121000	14283190	9650	9650	9650	9650	0
558	20231226	120900	14283190	9650	9650	9650	9650	7
559	20231226	120800	14215640	9650	9650	9650	9650	0
560	20231226	120700	14215640	9650	9650	9650	9650	0
561	20231226	120600	14215640	9650	9650	9650	9650	7
562	20231226	120500	14148090	9650	9650	9650	9650	0
563	20231226	120400	14148090	9650	9650	9650	9650	0
564	20231226	120300	14148090	9650	9650	9650	9650	2
565	20231226	120200	14128790	9650	9650	9650	9650	4
566	20231226	120100	14090190	9650	9650	9650	9650	0
567	20231226	120000	14090190	9650	9650	9650	9650	303
568	20231226	115900	11166240	9650	9660	9660	9650	306
569	20231226	115800	8211220	9660	9660	9660	9660	0
570	20231226	115700	8211220	9660	9660	9660	9660	3
571	20231226	115600	8182240	9660	9660	9660	9660	4
572	20231226	115500	8143600	9660	9660	9660	9660	0
573	20231226	115400	8143600	9660	9660	9660	9660	3
574	20231226	115300	8114620	9660	9660	9660	9660	4
575	20231226	115200	8075980	9660	9660	9660	9660	0
576	20231226	115100	8075980	9660	9660	9660	9660	2
577	20231226	115000	8056660	9660	9660	9660	9660	5
578	20231226	114900	8008360	9660	9660	9660	9660	0
579	20231226	114800	8008360	9660	9660	9660	9660	2
580	20231226	114700	7989040	9660	9660	9660	9660	0
581	20231226	114600	7989040	9660	9660	9660	9660	5
582	20231226	114500	7940740	9660	9660	9660	9660	3
583	20231226	114400	7911760	9660	9660	9660	9660	100
584	20231226	114300	6945760	9660	9660	9660	9660	4
585	20231226	114200	6907120	9660	9660	9660	9660	103
586	20231226	114100	5912140	9660	9660	9660	9660	0
587	20231226	114000	5912140	9660	9660	9660	9660	6
588	20231226	113900	5854180	9660	9660	9660	9660	2
589	20231226	113800	5834860	9660	9660	9660	9660	0
590	20231226	113700	5834860	9660	9660	9660	9660	4
591	20231226	113600	5796220	9660	9660	9660	9660	5
592	20231226	113500	5747920	9660	9660	9660	9660	0
593	20231226	113400	5747920	9660	9660	9660	9660	4
594	20231226	113300	5709280	9660	9660	9660	9660	2
595	20231226	113200	5689960	9660	9660	9660	9660	0
596	20231226	113100	5689960	9660	9660	9660	9660	0
597	20231226	113000	5689960	9660	9660	9660	9660	7
598	20231226	112900	5622340	9660	9660	9660	9660	0
599	20231226	112800	5622340	9660	9660	9660	9660	0
600	20231226	112700	5622340	9660	9660	9660	9660	5
601	20231226	112600	5574040	9680	9680	9680	9680	0
602	20231226	112500	5574040	9680	9670	9680	9670	30
603	20231226	112400	5283710	9660	9660	9660	9660	4
604	20231226	112300	5245070	9660	9660	9660	9660	2
605	20231226	112200	5225750	9660	9660	9660	9660	0
606	20231226	112100	5225750	9660	9660	9660	9660	6
607	20231226	112000	5167790	9660	9660	9660	9660	3
608	20231226	111900	5138810	9650	9650	9650	9650	0
609	20231226	111800	5138810	9650	9650	9650	9650	4
610	20231226	111700	5100210	9650	9650	9650	9650	1
611	20231226	111600	5090560	9650	9650	9650	9650	0
612	20231226	111500	5090560	9650	9650	9650	9650	0
613	20231226	111400	5090560	9650	9650	9650	9650	8
614	20231226	111300	5013360	9650	9650	9650	9650	8
615	20231226	111200	4936160	9640	9640	9640	9640	0
616	20231226	111100	4936160	9640	9640	9640	9640	4
617	20231226	111000	4897600	9650	9650	9650	9650	0
618	20231226	110900	4897600	9650	9640	9650	9640	101
619	20231226	110800	3923950	9640	9640	9640	9640	7
620	20231226	110700	3856470	9640	9640	9640	9640	0
621	20231226	110600	3856470	9640	9640	9640	9640	0
622	20231226	110500	3856470	9640	9640	9640	9640	7
623	20231226	110400	3788990	9640	9640	9640	9640	0
624	20231226	110300	3788990	9640	9640	9640	9640	0
625	20231226	110200	3788990	9640	9640	9640	9640	7
626	20231226	110100	3721510	9640	9640	9640	9640	0
627	20231226	110000	3721510	9640	9640	9640	9640	41
628	20231226	105900	3326270	9630	9630	9630	9630	3
629	20231226	105800	3297380	9630	9630	9630	9630	4
630	20231226	105700	3258860	9630	9630	9630	9630	0
631	20231226	105600	3258860	9630	9630	9630	9630	6
632	20231226	105500	3201080	9630	9630	9630	9630	5
633	20231226	105400	3152930	9630	9630	9630	9630	5
634	20231226	105300	3104780	9630	9630	9630	9630	3
635	20231226	105200	3075890	9630	9630	9630	9630	4
636	20231226	105100	3037370	9630	9630	9630	9630	0
637	20231226	105000	3037370	9630	9630	9630	9630	2
638	20231226	104900	3018110	9630	9630	9630	9630	5
639	20231226	104800	2969960	9640	9640	9640	9640	0
640	20231226	104700	2969960	9640	9640	9640	9640	0
641	20231226	104600	2969960	9640	9640	9640	9640	52
642	20231226	104500	2468680	9630	9630	9630	9630	30
643	20231226	104400	2179780	9630	9630	9630	9630	3
644	20231226	104300	2150890	9630	9630	9630	9630	0
645	20231226	104200	2150890	9630	9630	9630	9630	5
646	20231226	104100	2102740	9630	9630	9630	9630	0
647	20231226	104000	2102740	9630	9630	9630	9630	2
648	20231226	103900	2083480	9630	9630	9630	9630	5
649	20231226	103800	2035330	9630	9630	9630	9630	0
650	20231226	103700	2035330	9630	9630	9630	9630	2
651	20231226	103600	2016070	9630	9630	9630	9630	4
652	20231226	103500	1977550	9630	9630	9630	9630	0
653	20231226	103400	1977550	9630	9630	9630	9630	3
654	20231226	103300	1948660	9630	9630	9630	9630	5
655	20231226	103200	1900510	9630	9630	9630	9630	0
656	20231226	103100	1900510	9630	9630	9630	9630	3
657	20231226	103000	1871620	9630	9630	9630	9630	0
658	20231226	102900	1871620	9630	9630	9630	9630	5
659	20231226	102800	1823470	9630	9630	9630	9630	2
660	20231226	102700	1804210	9630	9630	9630	9630	0
661	20231226	102600	1804210	9630	9630	9630	9630	4
662	20231226	102500	1765690	9630	9630	9630	9630	4
663	20231226	102400	1727170	9630	9630	9630	9630	0
664	20231226	102300	1727170	9630	9630	9630	9630	6
665	20231226	102200	1669390	9630	9630	9630	9630	2
666	20231226	102100	1650130	9630	9630	9630	9630	0
667	20231226	102000	1650130	9630	9630	9630	9630	4
668	20231226	101900	1611610	9630	9630	9630	9630	2
669	20231226	101800	1592350	9630	9630	9630	9630	0
670	20231226	101700	1592350	9630	9630	9630	9630	5
671	20231226	101600	1544200	9630	9630	9630	9630	2
672	20231226	101500	1524940	9630	9630	9630	9630	0
673	20231226	101400	1524940	9630	9630	9630	9630	0
674	20231226	101300	1524940	9630	9630	9630	9630	6
675	20231226	101200	1467160	9630	9630	9630	9630	0
676	20231226	101100	1467160	9630	9630	9630	9630	0
677	20231226	101000	1467160	9630	9630	9630	9630	7
678	20231226	100900	1399750	9630	9630	9630	9630	0
679	20231226	100800	1399750	9630	9630	9630	9630	0
680	20231226	100700	1399750	9630	9640	9640	9630	65
681	20231226	100600	773190	9640	9640	9640	9640	0
682	20231226	100500	773190	9640	9640	9640	9640	0
683	20231226	100400	773190	9640	9640	9640	9640	8
684	20231226	100300	696070	9640	9640	9640	9640	0
685	20231226	100200	696070	9640	9640	9640	9640	0
686	20231226	100100	696070	9640	9640	9640	9640	7
687	20231226	100000	628590	9640	9640	9640	9640	0
688	20231226	095900	628590	9640	9640	9640	9640	0
689	20231226	095800	628590	9640	9640	9640	9640	3
690	20231226	095700	599670	9640	9640	9640	9640	4
691	20231226	095600	561110	9640	9640	9640	9640	0
692	20231226	095500	561110	9640	9640	9640	9640	0
693	20231226	095400	561110	9640	9640	9640	9640	0
694	20231226	095300	561110	9640	9640	9640	9640	0
695	20231226	095200	561110	9640	9640	9640	9640	0
696	20231226	095100	561110	9640	9640	9640	9640	0
697	20231226	095000	561110	9640	9640	9640	9640	0
698	20231226	094900	561110	9640	9640	9640	9640	0
699	20231226	094800	561110	9640	9640	9640	9640	0
700	20231226	094700	561110	9640	9640	9640	9640	0
701	20231226	094600	561110	9640	9640	9640	9640	0
702	20231226	094500	561110	9640	9640	9640	9640	0
703	20231226	094400	561110	9640	9640	9640	9640	0
704	20231226	094300	561110	9640	9640	9640	9640	0
705	20231226	094200	561110	9640	9640	9640	9640	0
706	20231226	094100	561110	9640	9640	9640	9640	0
707	20231226	094000	561110	9640	9640	9640	9640	0
708	20231226	093900	561110	9640	9640	9640	9640	0
709	20231226	093800	561110	9640	9640	9640	9640	0
710	20231226	093700	561110	9640	9640	9640	9640	0
711	20231226	093600	561110	9640	9640	9640	9640	0
712	20231226	093500	561110	9640	9640	9640	9640	0
713	20231226	093400	561110	9640	9640	9640	9640	0
714	20231226	093300	561110	9640	9640	9640	9640	6
715	20231226	093200	503270	9640	9640	9640	9640	0
716	20231226	093100	503270	9640	9640	9640	9640	0
717	20231226	093000	503270	9640	9640	9640	9640	0
718	20231226	092900	503270	9640	9640	9640	9640	0
719	20231226	092800	503270	9640	9640	9640	9640	1
720	20231226	092700	493630	9680	9680	9680	9680	0
721	20231226	092600	493630	9680	9650	9680	9650	50
722	20231226	092500	9690	9690	9690	9690	9690	0
723	20231226	092400	9690	9690	9690	9690	9690	0
724	20231226	092300	9690	9690	9690	9690	9690	0
725	20231226	092200	9690	9690	9690	9690	9690	0
726	20231226	092100	9690	9690	9690	9690	9690	0
727	20231226	092000	9690	9690	9690	9690	9690	0
728	20231226	091900	9690	9690	9690	9690	9690	0
729	20231226	091800	9690	9690	9690	9690	9690	0
730	20231226	091700	9690	9690	9690	9690	9690	0
731	20231226	091600	9690	9690	9690	9690	9690	0
732	20231226	091500	9690	9690	9690	9690	9690	0
733	20231226	091400	9690	9690	9690	9690	9690	0
734	20231226	091300	9690	9690	9690	9690	9690	0
735	20231226	091200	9690	9690	9690	9690	9690	0
736	20231226	091100	9690	9690	9690	9690	9690	0
737	20231226	091000	9690	9690	9690	9690	9690	0
738	20231226	090900	9690	9690	9690	9690	9690	0
739	20231226	090800	9690	9690	9690	9690	9690	0
740	20231226	090700	9690	9690	9690	9690	9690	0
741	20231226	090600	9690	9690	9690	9690	9690	0
742	20231226	090500	9690	9690	9690	9690	9690	0
743	20231226	090400	9690	9690	9690	9690	9690	0
744	20231226	090300	9690	9690	9690	9690	9690	0
745	20231226	090200	9690	9690	9690	9690	9690	0
746	20231226	090100	9690	9690	9690	9690	9690	0
747	20231226	090000	9690	9690	9690	9690	9690	1