KissMeData/244920/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	204400	221033215	4355	4355	4355	4355	370
3	20231226	204300	221033215	4355	4355	4355	4355	0
4	20231226	204200	221033215	4355	4355	4355	4355	0
5	20231226	204100	221033215	4355	4355	4355	4355	0
6	20231226	204000	221033215	4355	4355	4355	4355	0
7	20231226	203900	221033215	4355	4355	4355	4355	0
8	20231226	203800	221033215	4355	4355	4355	4355	0
9	20231226	203700	221033215	4355	4355	4355	4355	0
10	20231226	203600	221033215	4355	4355	4355	4355	0
11	20231226	203500	221033215	4355	4355	4355	4355	0
12	20231226	203400	221033215	4355	4355	4355	4355	0
13	20231226	203300	221033215	4355	4355	4355	4355	0
14	20231226	203200	221033215	4355	4355	4355	4355	0
15	20231226	203100	221033215	4355	4355	4355	4355	0
16	20231226	203000	221033215	4355	4355	4355	4355	0
17	20231226	202900	221033215	4355	4355	4355	4355	0
18	20231226	202800	221033215	4355	4355	4355	4355	0
19	20231226	202700	221033215	4355	4355	4355	4355	0
20	20231226	202600	221033215	4355	4355	4355	4355	0
21	20231226	202500	221033215	4355	4355	4355	4355	0
22	20231226	202400	221033215	4355	4355	4355	4355	0
23	20231226	202300	221033215	4355	4355	4355	4355	0
24	20231226	202200	221033215	4355	4355	4355	4355	0
25	20231226	202100	221033215	4355	4355	4355	4355	0
26	20231226	202000	221033215	4355	4355	4355	4355	0
27	20231226	201900	221033215	4355	4355	4355	4355	0
28	20231226	201800	221033215	4355	4355	4355	4355	0
29	20231226	201700	221033215	4355	4355	4355	4355	0
30	20231226	201600	221033215	4355	4355	4355	4355	0
31	20231226	201500	221033215	4355	4355	4355	4355	0
32	20231226	201400	221033215	4355	4355	4355	4355	370
33	20231226	201300	221033215	4355	4355	4355	4355	0
34	20231226	201200	221033215	4355	4355	4355	4355	0
35	20231226	201100	221033215	4355	4355	4355	4355	0
36	20231226	201000	221033215	4355	4355	4355	4355	0
37	20231226	200900	221033215	4355	4355	4355	4355	0
38	20231226	200800	221033215	4355	4355	4355	4355	0
39	20231226	200700	221033215	4355	4355	4355	4355	0
40	20231226	200600	221033215	4355	4355	4355	4355	0
41	20231226	200500	221033215	4355	4355	4355	4355	0
42	20231226	200400	221033215	4355	4355	4355	4355	0
43	20231226	200300	221033215	4355	4355	4355	4355	0
44	20231226	200200	221033215	4355	4355	4355	4355	0
45	20231226	200100	221033215	4355	4355	4355	4355	0
46	20231226	200000	221033215	4355	4355	4355	4355	0
47	20231226	195900	221033215	4355	4355	4355	4355	0
48	20231226	195800	221033215	4355	4355	4355	4355	0
49	20231226	195700	221033215	4355	4355	4355	4355	0
50	20231226	195600	221033215	4355	4355	4355	4355	0
51	20231226	195500	221033215	4355	4355	4355	4355	0
52	20231226	195400	221033215	4355	4355	4355	4355	0
53	20231226	195300	221033215	4355	4355	4355	4355	0
54	20231226	195200	221033215	4355	4355	4355	4355	0
55	20231226	195100	221033215	4355	4355	4355	4355	0
56	20231226	195000	221033215	4355	4355	4355	4355	0
57	20231226	194900	221033215	4355	4355	4355	4355	0
58	20231226	194800	221033215	4355	4355	4355	4355	0
59	20231226	194700	221033215	4355	4355	4355	4355	0
60	20231226	194600	221033215	4355	4355	4355	4355	0
61	20231226	194500	221033215	4355	4355	4355	4355	0
62	20231226	194400	221033215	4355	4355	4355	4355	370
63	20231226	194300	221033215	4355	4355	4355	4355	0
64	20231226	194200	221033215	4355	4355	4355	4355	0
65	20231226	194100	221033215	4355	4355	4355	4355	0
66	20231226	194000	221033215	4355	4355	4355	4355	0
67	20231226	193900	221033215	4355	4355	4355	4355	0
68	20231226	193800	221033215	4355	4355	4355	4355	0
69	20231226	193700	221033215	4355	4355	4355	4355	0
70	20231226	193600	221033215	4355	4355	4355	4355	0
71	20231226	193500	221033215	4355	4355	4355	4355	0
72	20231226	193400	221033215	4355	4355	4355	4355	0
73	20231226	193300	221033215	4355	4355	4355	4355	0
74	20231226	193200	221033215	4355	4355	4355	4355	0
75	20231226	193100	221033215	4355	4355	4355	4355	0
76	20231226	193000	221033215	4355	4355	4355	4355	0
77	20231226	192900	221033215	4355	4355	4355	4355	0
78	20231226	192800	221033215	4355	4355	4355	4355	0
79	20231226	192700	221033215	4355	4355	4355	4355	0
80	20231226	192600	221033215	4355	4355	4355	4355	0
81	20231226	192500	221033215	4355	4355	4355	4355	0
82	20231226	192400	221033215	4355	4355	4355	4355	0
83	20231226	192300	221033215	4355	4355	4355	4355	0
84	20231226	192200	221033215	4355	4355	4355	4355	0
85	20231226	192100	221033215	4355	4355	4355	4355	0
86	20231226	192000	221033215	4355	4355	4355	4355	0
87	20231226	191900	221033215	4355	4355	4355	4355	0
88	20231226	191800	221033215	4355	4355	4355	4355	0
89	20231226	191700	221033215	4355	4355	4355	4355	0
90	20231226	191600	221033215	4355	4355	4355	4355	0
91	20231226	191500	221033215	4355	4355	4355	4355	0
92	20231226	191400	221033215	4355	4355	4355	4355	370
93	20231226	191300	221033215	4355	4355	4355	4355	0
94	20231226	191200	221033215	4355	4355	4355	4355	0
95	20231226	191100	221033215	4355	4355	4355	4355	0
96	20231226	191000	221033215	4355	4355	4355	4355	0
97	20231226	190900	221033215	4355	4355	4355	4355	0
98	20231226	190800	221033215	4355	4355	4355	4355	0
99	20231226	190700	221033215	4355	4355	4355	4355	0
100	20231226	190600	221033215	4355	4355	4355	4355	0
101	20231226	190500	221033215	4355	4355	4355	4355	0
102	20231226	190400	221033215	4355	4355	4355	4355	0
103	20231226	190300	221033215	4355	4355	4355	4355	0
104	20231226	190200	221033215	4355	4355	4355	4355	0
105	20231226	190100	221033215	4355	4355	4355	4355	0
106	20231226	190000	221033215	4355	4355	4355	4355	0
107	20231226	185900	221033215	4355	4355	4355	4355	0
108	20231226	185800	221033215	4355	4355	4355	4355	0
109	20231226	185700	221033215	4355	4355	4355	4355	0
110	20231226	185600	221033215	4355	4355	4355	4355	0
111	20231226	185500	221033215	4355	4355	4355	4355	0
112	20231226	185400	221033215	4355	4355	4355	4355	0
113	20231226	185300	221033215	4355	4355	4355	4355	0
114	20231226	185200	221033215	4355	4355	4355	4355	0
115	20231226	185100	221033215	4355	4355	4355	4355	0
116	20231226	185000	221033215	4355	4355	4355	4355	0
117	20231226	184900	221033215	4355	4355	4355	4355	0
118	20231226	184800	221033215	4355	4355	4355	4355	0
119	20231226	184700	221033215	4355	4355	4355	4355	0
120	20231226	184600	221033215	4355	4355	4355	4355	0
121	20231226	184500	221033215	4355	4355	4355	4355	0
122	20231226	184400	221033215	4355	4355	4355	4355	370
123	20231226	184300	221033215	4355	4355	4355	4355	0
124	20231226	184200	221033215	4355	4355	4355	4355	0
125	20231226	184100	221033215	4355	4355	4355	4355	0
126	20231226	184000	221033215	4355	4355	4355	4355	0
127	20231226	183900	221033215	4355	4355	4355	4355	0
128	20231226	183800	221033215	4355	4355	4355	4355	0
129	20231226	183700	221033215	4355	4355	4355	4355	0
130	20231226	183600	221033215	4355	4355	4355	4355	0
131	20231226	183500	221033215	4355	4355	4355	4355	0
132	20231226	183400	221033215	4355	4355	4355	4355	0
133	20231226	183300	221033215	4355	4355	4355	4355	0
134	20231226	183200	221033215	4355	4355	4355	4355	0
135	20231226	183100	221033215	4355	4355	4355	4355	0
136	20231226	183000	221033215	4355	4355	4355	4355	0
137	20231226	182900	221033215	4355	4355	4355	4355	0
138	20231226	182800	221033215	4355	4355	4355	4355	0
139	20231226	182700	221033215	4355	4355	4355	4355	0
140	20231226	182600	221033215	4355	4355	4355	4355	0
141	20231226	182500	221033215	4355	4355	4355	4355	0
142	20231226	182400	221033215	4355	4355	4355	4355	0
143	20231226	182300	221033215	4355	4355	4355	4355	0
144	20231226	182200	221033215	4355	4355	4355	4355	0
145	20231226	182100	221033215	4355	4355	4355	4355	0
146	20231226	182000	221033215	4355	4355	4355	4355	0
147	20231226	181900	221033215	4355	4355	4355	4355	0
148	20231226	181800	221033215	4355	4355	4355	4355	0
149	20231226	181700	221033215	4355	4355	4355	4355	0
150	20231226	181600	221033215	4355	4355	4355	4355	0
151	20231226	181500	221033215	4355	4355	4355	4355	0
152	20231226	181400	221033215	4355	4355	4355	4355	370
153	20231226	181300	221033215	4355	4355	4355	4355	0
154	20231226	181200	221033215	4355	4355	4355	4355	0
155	20231226	181100	221033215	4355	4355	4355	4355	0
156	20231226	181000	221033215	4355	4355	4355	4355	0
157	20231226	180900	221033215	4355	4355	4355	4355	0
158	20231226	180800	221033215	4355	4355	4355	4355	0
159	20231226	180700	221033215	4355	4355	4355	4355	0
160	20231226	180600	221033215	4355	4355	4355	4355	0
161	20231226	180500	221033215	4355	4355	4355	4355	0
162	20231226	180400	221033215	4355	4355	4355	4355	0
163	20231226	180300	221033215	4355	4355	4355	4355	0
164	20231226	180200	221033215	4355	4355	4355	4355	0
165	20231226	180100	221033215	4355	4355	4355	4355	0
166	20231226	180000	221033215	4355	4355	4355	4355	0
167	20231226	175900	221033215	4355	4355	4355	4355	0
168	20231226	175800	221033215	4355	4355	4355	4355	0
169	20231226	175700	221033215	4355	4355	4355	4355	0
170	20231226	175600	221033215	4355	4355	4355	4355	0
171	20231226	175500	221033215	4355	4355	4355	4355	0
172	20231226	175400	221033215	4355	4355	4355	4355	0
173	20231226	175300	221033215	4355	4355	4355	4355	0
174	20231226	175200	221033215	4355	4355	4355	4355	0
175	20231226	175100	221033215	4355	4355	4355	4355	0
176	20231226	175000	221033215	4355	4355	4355	4355	0
177	20231226	174900	221033215	4355	4355	4355	4355	0
178	20231226	174800	221033215	4355	4355	4355	4355	0
179	20231226	174700	221033215	4355	4355	4355	4355	0
180	20231226	174600	221033215	4355	4355	4355	4355	0
181	20231226	174500	221033215	4355	4355	4355	4355	0
182	20231226	174400	221033215	4355	4355	4355	4355	370
183	20231226	174300	221033215	4355	4355	4355	4355	0
184	20231226	174200	221033215	4355	4355	4355	4355	0
185	20231226	174100	221033215	4355	4355	4355	4355	0
186	20231226	174000	221033215	4355	4355	4355	4355	0
187	20231226	173900	221033215	4355	4355	4355	4355	0
188	20231226	173800	221033215	4355	4355	4355	4355	0
189	20231226	173700	221033215	4355	4355	4355	4355	0
190	20231226	173600	221033215	4355	4355	4355	4355	0
191	20231226	173500	221033215	4355	4355	4355	4355	0
192	20231226	173400	221033215	4355	4355	4355	4355	0
193	20231226	173300	221033215	4355	4355	4355	4355	0
194	20231226	173200	221033215	4355	4355	4355	4355	0
195	20231226	173100	221033215	4355	4355	4355	4355	0
196	20231226	173000	221033215	4355	4355	4355	4355	0
197	20231226	172900	221033215	4355	4355	4355	4355	0
198	20231226	172800	221033215	4355	4355	4355	4355	0
199	20231226	172700	221033215	4355	4355	4355	4355	0
200	20231226	172600	221033215	4355	4355	4355	4355	0
201	20231226	172500	221033215	4355	4355	4355	4355	0
202	20231226	172400	221033215	4355	4355	4355	4355	0
203	20231226	172300	221033215	4355	4355	4355	4355	0
204	20231226	172200	221033215	4355	4355	4355	4355	0
205	20231226	172100	221033215	4355	4355	4355	4355	0
206	20231226	172000	221033215	4355	4355	4355	4355	0
207	20231226	171900	221033215	4355	4355	4355	4355	0
208	20231226	171800	221033215	4355	4355	4355	4355	0
209	20231226	171700	221033215	4355	4355	4355	4355	0
210	20231226	171600	221033215	4355	4355	4355	4355	0
211	20231226	171500	221033215	4355	4355	4355	4355	0
212	20231226	171400	221033215	4355	4355	4355	4355	370
213	20231226	171300	221033215	4355	4355	4355	4355	0
214	20231226	171200	221033215	4355	4355	4355	4355	0
215	20231226	171100	221033215	4355	4355	4355	4355	0
216	20231226	171000	221033215	4355	4355	4355	4355	0
217	20231226	170900	221033215	4355	4355	4355	4355	0
218	20231226	170800	221033215	4355	4355	4355	4355	0
219	20231226	170700	221033215	4355	4355	4355	4355	0
220	20231226	170600	221033215	4355	4355	4355	4355	0
221	20231226	170500	221033215	4355	4355	4355	4355	0
222	20231226	170400	221033215	4355	4355	4355	4355	0
223	20231226	170300	221033215	4355	4355	4355	4355	0
224	20231226	170200	221033215	4355	4355	4355	4355	0
225	20231226	170100	221033215	4355	4355	4355	4355	0
226	20231226	170000	221033215	4355	4355	4355	4355	0
227	20231226	165900	221033215	4355	4355	4355	4355	0
228	20231226	165800	221033215	4355	4355	4355	4355	0
229	20231226	165700	221033215	4355	4355	4355	4355	0
230	20231226	165600	221033215	4355	4355	4355	4355	0
231	20231226	165500	221033215	4355	4355	4355	4355	0
232	20231226	165400	221033215	4355	4355	4355	4355	0
233	20231226	165300	221033215	4355	4355	4355	4355	0
234	20231226	165200	221033215	4355	4355	4355	4355	0
235	20231226	165100	221033215	4355	4355	4355	4355	0
236	20231226	165000	221033215	4355	4355	4355	4355	0
237	20231226	164900	221033215	4355	4355	4355	4355	0
238	20231226	164800	221033215	4355	4355	4355	4355	0
239	20231226	164700	221033215	4355	4355	4355	4355	0
240	20231226	164600	221033215	4355	4355	4355	4355	0
241	20231226	164500	221033215	4355	4355	4355	4355	0
242	20231226	164400	221033215	4355	4355	4355	4355	370
243	20231226	164300	221033215	4355	4355	4355	4355	0
244	20231226	164200	221033215	4355	4355	4355	4355	0
245	20231226	164100	221033215	4355	4355	4355	4355	0
246	20231226	164000	221033215	4355	4355	4355	4355	0
247	20231226	163900	221033215	4355	4355	4355	4355	0
248	20231226	163800	221033215	4355	4355	4355	4355	0
249	20231226	163700	221033215	4355	4355	4355	4355	0
250	20231226	163600	221033215	4355	4355	4355	4355	0
251	20231226	163500	221033215	4355	4355	4355	4355	0
252	20231226	163400	221033215	4355	4355	4355	4355	0
253	20231226	163300	221033215	4355	4355	4355	4355	0
254	20231226	163200	221033215	4355	4355	4355	4355	0
255	20231226	163100	221033215	4355	4355	4355	4355	0
256	20231226	163000	221033215	4355	4355	4355	4355	0
257	20231226	162900	221033215	4355	4355	4355	4355	0
258	20231226	162800	221033215	4355	4355	4355	4355	0
259	20231226	162700	221033215	4355	4355	4355	4355	0
260	20231226	162600	221033215	4355	4355	4355	4355	0
261	20231226	162500	221033215	4355	4355	4355	4355	0
262	20231226	162400	221033215	4355	4355	4355	4355	0
263	20231226	162300	221033215	4355	4355	4355	4355	0
264	20231226	162200	221033215	4355	4355	4355	4355	0
265	20231226	162100	221033215	4355	4355	4355	4355	0
266	20231226	162000	221033215	4355	4355	4355	4355	0
267	20231226	161900	221033215	4355	4355	4355	4355	0
268	20231226	161800	221033215	4355	4355	4355	4355	0
269	20231226	161700	221033215	4355	4355	4355	4355	0
270	20231226	161600	221033215	4355	4355	4355	4355	0
271	20231226	161500	221033215	4355	4355	4355	4355	0
272	20231226	161400	221033215	4355	4355	4355	4355	370
273	20231226	161300	221033215	4355	4355	4355	4355	0
274	20231226	161200	221033215	4355	4355	4355	4355	0
275	20231226	161100	221033215	4355	4355	4355	4355	0
276	20231226	161000	221033215	4355	4355	4355	4355	0
277	20231226	160900	221033215	4355	4355	4355	4355	0
278	20231226	160800	221033215	4355	4355	4355	4355	0
279	20231226	160700	221033215	4355	4355	4355	4355	0
280	20231226	160600	221033215	4355	4355	4355	4355	0
281	20231226	160500	221033215	4355	4355	4355	4355	0
282	20231226	160400	221033215	4355	4355	4355	4355	0
283	20231226	160300	221033215	4355	4355	4355	4355	0
284	20231226	160200	221033215	4355	4355	4355	4355	0
285	20231226	160100	221033215	4355	4355	4355	4355	0
286	20231226	160000	221033215	4355	4355	4355	4355	0
287	20231226	155900	221033215	4355	4355	4355	4355	0
288	20231226	155800	221033215	4355	4355	4355	4355	0
289	20231226	155700	221033215	4355	4355	4355	4355	0
290	20231226	155600	221033215	4355	4355	4355	4355	0
291	20231226	155500	221033215	4355	4355	4355	4355	0
292	20231226	155400	221033215	4355	4355	4355	4355	0
293	20231226	155300	221033215	4355	4355	4355	4355	0
294	20231226	155200	221033215	4355	4355	4355	4355	0
295	20231226	155100	221033215	4355	4355	4355	4355	0
296	20231226	155000	221033215	4355	4355	4355	4355	0
297	20231226	154900	221033215	4355	4355	4355	4355	0
298	20231226	154800	221033215	4355	4355	4355	4355	0
299	20231226	154700	221033215	4355	4355	4355	4355	0
300	20231226	154600	221033215	4355	4355	4355	4355	0
301	20231226	154500	221033215	4355	4355	4355	4355	0
302	20231226	154400	221033215	4355	4355	4355	4355	370
303	20231226	154300	221033215	4355	4355	4355	4355	0
304	20231226	154200	221033215	4355	4355	4355	4355	0
305	20231226	154100	221033215	4355	4355	4355	4355	0
306	20231226	154000	221033215	4355	4355	4355	4355	0
307	20231226	153900	221033215	4355	4355	4355	4355	0
308	20231226	153800	221033215	4355	4355	4355	4355	0
309	20231226	153700	221033215	4355	4355	4355	4355	0
310	20231226	153600	221033215	4355	4355	4355	4355	0
311	20231226	153500	221033215	4355	4355	4355	4355	0
312	20231226	153400	221033215	4355	4355	4355	4355	0
313	20231226	153300	221033215	4355	4355	4355	4355	0
314	20231226	153200	221033215	4355	4355	4355	4355	0
315	20231226	153100	221033215	4355	4355	4355	4355	0
316	20231226	153000	221033215	4355	4355	4355	4355	370
317	20231226	152900	219421865	4360	4360	4360	4360	0
318	20231226	152800	219421865	4360	4360	4360	4360	0
319	20231226	152700	219421865	4360	4360	4360	4360	0
320	20231226	152600	219421865	4360	4360	4360	4360	0
321	20231226	152500	219421865	4360	4360	4360	4360	0
322	20231226	152400	219421865	4360	4360	4360	4360	0
323	20231226	152300	219421865	4360	4360	4360	4360	0
324	20231226	152200	219421865	4360	4360	4360	4360	0
325	20231226	152100	219421865	4360	4360	4360	4360	0
326	20231226	152000	219421865	4360	4360	4360	4360	0
327	20231226	151900	219421865	4360	4360	4360	4360	0
328	20231226	151800	219421865	4360	4360	4360	4360	1
329	20231226	151700	219417505	4365	4350	4365	4350	45
330	20231226	151600	219221425	4365	4360	4365	4360	47
331	20231226	151500	219016275	4365	4365	4365	4365	0
332	20231226	151400	219016275	4365	4365	4365	4365	1
333	20231226	151300	219011910	4365	4365	4365	4365	0
334	20231226	151200	219011910	4365	4365	4365	4365	1
335	20231226	151100	219007545	4345	4345	4345	4345	0
336	20231226	151000	219007545	4345	4345	4345	4345	2
337	20231226	150900	218998855	4370	4370	4370	4370	0
338	20231226	150800	218998855	4370	4340	4370	4340	689
339	20231226	150700	216000255	4335	4335	4335	4335	0
340	20231226	150600	216000255	4335	4335	4335	4335	0
341	20231226	150500	216000255	4335	4335	4335	4335	0
342	20231226	150400	216000255	4335	4335	4335	4335	0
343	20231226	150300	216000255	4335	4320	4335	4320	5
344	20231226	150200	215978640	4320	4330	4330	4310	730
345	20231226	150100	212829500	4320	4335	4335	4320	2202
346	20231226	150000	203305635	4340	4340	4340	4340	0
347	20231226	145900	203305635	4340	4340	4340	4340	0
348	20231226	145800	203305635	4340	4340	4340	4340	0
349	20231226	145700	203305635	4340	4340	4340	4340	0
350	20231226	145600	203305635	4340	4340	4340	4340	11
351	20231226	145500	203257895	4330	4340	4340	4330	238
352	20231226	145400	202226735	4335	4340	4340	4335	117
353	20231226	145300	201719205	4340	4340	4340	4340	0
354	20231226	145200	201719205	4340	4340	4340	4340	126
355	20231226	145100	201172365	4340	4340	4340	4340	24
356	20231226	145000	201068205	4340	4340	4340	4340	0
357	20231226	144900	201068205	4340	4340	4340	4340	35
358	20231226	144800	200916305	4345	4345	4345	4345	0
359	20231226	144700	200916305	4345	4345	4345	4345	341
360	20231226	144600	199434660	4350	4350	4350	4350	4
361	20231226	144500	199417260	4345	4345	4345	4345	86
362	20231226	144400	199043590	4350	4350	4350	4350	24
363	20231226	144300	198939190	4345	4345	4345	4345	41
364	20231226	144200	198761045	4355	4355	4355	4355	0
365	20231226	144100	198761045	4355	4365	4365	4355	80
366	20231226	144000	198412140	4380	4380	4380	4380	0
367	20231226	143900	198412140	4380	4380	4380	4380	0
368	20231226	143800	198412140	4380	4380	4380	4380	0
369	20231226	143700	198412140	4380	4380	4380	4380	0
370	20231226	143600	198412140	4380	4380	4380	4380	7
371	20231226	143500	198381480	4355	4355	4355	4355	2
372	20231226	143400	198372770	4380	4380	4380	4380	0
373	20231226	143300	198372770	4380	4380	4380	4380	0
374	20231226	143200	198372770	4380	4350	4380	4350	20
375	20231226	143100	198285200	4380	4380	4380	4380	1
376	20231226	143000	198280820	4330	4385	4385	4330	342
377	20231226	142900	196794865	4380	4380	4380	4380	7
378	20231226	142800	196764205	4385	4385	4385	4385	2
379	20231226	142700	196755435	4385	4385	4385	4385	0
380	20231226	142600	196755435	4385	4385	4390	4385	115
381	20231226	142500	196250935	4390	4390	4390	4390	11
382	20231226	142400	196202645	4390	4390	4390	4385	538
383	20231226	142300	193843170	4390	4365	4390	4365	229
384	20231226	142200	192840060	4350	4350	4350	4350	0
385	20231226	142100	192840060	4350	4350	4350	4350	0
386	20231226	142000	192840060	4350	4350	4350	4350	1763
387	20231226	141900	185171010	4345	4345	4345	4345	1000
388	20231226	141800	180826010	4340	4340	4340	4340	0
389	20231226	141700	180826010	4340	4340	4340	4340	0
390	20231226	141600	180826010	4340	4340	4340	4340	0
391	20231226	141500	180826010	4340	4340	4340	4340	32
392	20231226	141400	180687130	4340	4340	4340	4340	91
393	20231226	141300	180292190	4340	4340	4340	4340	23
394	20231226	141200	180192370	4340	4340	4340	4340	0
395	20231226	141100	180192370	4340	4340	4340	4340	0
396	20231226	141000	180192370	4340	4340	4340	4340	0
397	20231226	140900	180192370	4340	4340	4340	4340	24
398	20231226	140800	180088210	4340	4340	4340	4340	0
399	20231226	140700	180088210	4340	4340	4340	4340	0
400	20231226	140600	180088210	4340	4340	4340	4340	23
401	20231226	140500	179988390	4340	4340	4340	4340	6
402	20231226	140400	179962350	4335	4335	4335	4335	0
403	20231226	140300	179962350	4335	4335	4335	4335	0
404	20231226	140200	179962350	4335	4335	4335	4335	26
405	20231226	140100	179849640	4335	4335	4335	4335	83
406	20231226	140000	179489835	4335	4335	4335	4335	0
407	20231226	135900	179489835	4335	4335	4340	4335	783
408	20231226	135800	176091685	4335	4335	4335	4335	4
409	20231226	135700	176074345	4335	4335	4335	4335	0
410	20231226	135600	176074345	4335	4335	4335	4335	13
411	20231226	135500	176017990	4340	4330	4340	4330	330
412	20231226	135400	174586975	4330	4330	4330	4330	25
413	20231226	135300	174478725	4330	4330	4330	4330	16
414	20231226	135200	174409445	4335	4335	4335	4335	329
415	20231226	135100	172983230	4330	4330	4330	4330	14
416	20231226	135000	172922610	4330	4330	4330	4330	0
417	20231226	134900	172922610	4330	4330	4330	4330	19
418	20231226	134800	172840340	4335	4330	4335	4330	34
419	20231226	134700	172693000	4330	4330	4330	4330	9
420	20231226	134600	172654030	4330	4330	4330	4330	7
421	20231226	134500	172623720	4335	4335	4335	4335	33
422	20231226	134400	172480665	4330	4330	4330	4330	9
423	20231226	134300	172441695	4335	4335	4335	4335	0
424	20231226	134200	172441695	4335	4335	4335	4335	0
425	20231226	134100	172441695	4335	4330	4335	4330	38
426	20231226	134000	172277035	4330	4330	4330	4330	4
427	20231226	133900	172259715	4330	4330	4330	4330	7
428	20231226	133800	172229405	4330	4330	4330	4330	15
429	20231226	133700	172164455	4325	4325	4325	4325	5
430	20231226	133600	172142830	4325	4325	4325	4325	0
431	20231226	133500	172142830	4325	4320	4325	4320	14
432	20231226	133400	172082310	4320	4320	4320	4315	686
433	20231226	133300	169118855	4320	4315	4320	4315	1192
434	20231226	133200	163969435	4315	4315	4315	4315	8
435	20231226	133100	163934915	4320	4315	4320	4315	12
436	20231226	133000	163883130	4315	4315	4315	4315	13
437	20231226	132900	163827035	4315	4315	4315	4315	14
438	20231226	132800	163766625	4315	4315	4315	4315	4
439	20231226	132700	163749365	4310	4310	4310	4310	13
440	20231226	132600	163693335	4315	4315	4315	4315	0
441	20231226	132500	163693335	4315	4315	4315	4315	79
442	20231226	132400	163352450	4310	4310	4310	4310	13
443	20231226	132300	163296420	4310	4310	4310	4310	5
444	20231226	132200	163274870	4310	4310	4310	4310	14
445	20231226	132100	163214530	4310	4310	4310	4310	6
446	20231226	132000	163188670	4310	4310	4310	4310	0
447	20231226	131900	163188670	4310	4310	4310	4310	12
448	20231226	131800	163136950	4310	4310	4310	4310	0
449	20231226	131700	163136950	4310	4310	4310	4310	12
450	20231226	131600	163085230	4310	4310	4310	4310	5
451	20231226	131500	163063680	4310	4310	4310	4310	14
452	20231226	131400	163003340	4310	4310	4310	4310	4
453	20231226	131300	162986100	4310	4310	4310	4310	1
454	20231226	131200	162981790	4310	4310	4310	4310	13
455	20231226	131100	162925760	4310	4310	4315	4310	12
456	20231226	131000	162874010	4310	4310	4310	4310	3
457	20231226	130900	162861080	4305	4310	4310	4305	9
458	20231226	130800	162822325	4310	4310	4310	4310	5
459	20231226	130700	162800775	4310	4310	4310	4310	17
460	20231226	130600	162727505	4305	4305	4305	4305	10
461	20231226	130500	162684455	4305	4310	4310	4305	8
462	20231226	130400	162649990	4310	4310	4310	4310	10
463	20231226	130300	162606890	4310	4310	4310	4310	8
464	20231226	130200	162572410	4315	4315	4315	4315	0
465	20231226	130100	162572410	4315	4315	4315	4315	2
466	20231226	130000	162563780	4315	4320	4320	4315	33
467	20231226	125900	162421265	4320	4320	4320	4320	17
468	20231226	125800	162347825	4315	4310	4315	4310	16
469	20231226	125700	162278805	4310	4310	4310	4310	8
470	20231226	125600	162244325	4315	4315	4315	4315	1
471	20231226	125500	162240010	4310	4310	4310	4310	5
472	20231226	125400	162218460	4310	4310	4310	4310	10
473	20231226	125300	162175360	4310	4310	4310	4310	13
474	20231226	125200	162119330	4310	4310	4310	4310	5
475	20231226	125100	162097780	4310	4310	4310	4310	9
476	20231226	125000	162058990	4310	4310	4310	4310	9
477	20231226	124900	162020200	4315	4315	4315	4315	0
478	20231226	124800	162020200	4315	4320	4320	4315	10
479	20231226	124700	161977010	4320	4320	4320	4320	7
480	20231226	124600	161946770	4325	4310	4325	4310	29
481	20231226	124500	161821545	4315	4315	4315	4315	4
482	20231226	124400	161804285	4320	4325	4325	4320	5
483	20231226	124300	161782680	4325	4325	4325	4325	4
484	20231226	124200	161765380	4330	4330	4330	4330	35
485	20231226	124100	161613830	4330	4335	4335	4330	35
486	20231226	124000	161462180	4335	4335	4335	4330	9
487	20231226	123900	161423200	4325	4310	4325	4310	41
488	20231226	123800	161246165	4310	4310	4310	4310	0
489	20231226	123700	161246165	4310	4310	4310	4310	5
490	20231226	123600	161224615	4325	4325	4325	4325	0
491	20231226	123500	161224615	4325	4325	4325	4325	0
492	20231226	123400	161224615	4325	4325	4325	4325	24
493	20231226	123300	161120815	4325	4320	4325	4320	450
494	20231226	123200	159174605	4330	4325	4330	4325	57
495	20231226	123100	158927845	4325	4325	4325	4325	9
496	20231226	123000	158888920	4325	4325	4325	4325	5
497	20231226	122900	158867295	4330	4330	4330	4330	0
498	20231226	122800	158867295	4330	4330	4330	4330	8
499	20231226	122700	158832655	4335	4335	4335	4335	0
500	20231226	122600	158832655	4335	4335	4335	4335	0
501	20231226	122500	158832655	4335	4320	4335	4320	72
502	20231226	122400	158520690	4305	4315	4315	4305	79
503	20231226	122300	158180505	4305	4315	4315	4300	215
504	20231226	122200	157255735	4315	4325	4325	4315	64
505	20231226	122100	156979535	4320	4320	4325	4310	31
506	20231226	122000	156845650	4325	4320	4325	4320	480
507	20231226	121900	154772045	4320	4330	4330	4320	103
508	20231226	121800	154326855	4330	4330	4330	4330	23
509	20231226	121700	154227265	4325	4325	4325	4325	4
510	20231226	121600	154209965	4325	4325	4325	4325	10
511	20231226	121500	154166715	4330	4330	4330	4330	21
512	20231226	121400	154075785	4330	4325	4330	4325	196
513	20231226	121300	153227965	4325	4325	4325	4325	31
514	20231226	121200	153093890	4325	4325	4325	4325	11
515	20231226	121100	153046315	4325	4325	4325	4325	12
516	20231226	121000	152994415	4330	4325	4330	4325	19
517	20231226	120900	152912165	4325	4325	4325	4325	10
518	20231226	120800	152868915	4330	4330	4330	4330	19
519	20231226	120700	152786645	4330	4305	4330	4305	10
520	20231226	120600	152743570	4300	4330	4330	4300	168
521	20231226	120500	152018570	4330	4330	4330	4330	10
522	20231226	120400	151975270	4330	4330	4330	4330	19
523	20231226	120300	151893000	4325	4325	4325	4325	117
524	20231226	120200	151386975	4340	4340	4340	4340	0
525	20231226	120100	151386975	4340	4340	4340	4340	0
526	20231226	120000	151386975	4340	4340	4340	4340	0
527	20231226	115900	151386975	4340	4315	4340	4315	14
528	20231226	115800	151326540	4335	4335	4335	4335	0
529	20231226	115700	151326540	4335	4340	4340	4335	69
530	20231226	115600	151027310	4340	4340	4340	4340	0
531	20231226	115500	151027310	4340	4340	4340	4340	0
532	20231226	115400	151027310	4340	4340	4340	4340	24
533	20231226	115300	150923150	4340	4340	4340	4340	0
534	20231226	115200	150923150	4340	4340	4340	4340	0
535	20231226	115100	150923150	4340	4340	4340	4340	0
536	20231226	115000	150923150	4340	4340	4340	4340	23
537	20231226	114900	150823330	4335	4335	4335	4335	1
538	20231226	114800	150818995	4335	4335	4335	4335	0
539	20231226	114700	150818995	4335	4335	4335	4335	0
540	20231226	114600	150818995	4335	4335	4335	4335	0
541	20231226	114500	150818995	4335	4335	4335	4335	0
542	20231226	114400	150818995	4335	4335	4335	4335	0
543	20231226	114300	150818995	4335	4335	4335	4335	0
544	20231226	114200	150818995	4335	4335	4335	4335	87
545	20231226	114100	150441850	4340	4340	4340	4340	0
546	20231226	114000	150441850	4340	4340	4340	4340	24
547	20231226	113900	150337690	4335	4335	4335	4335	0
548	20231226	113800	150337690	4335	4335	4335	4335	0
549	20231226	113700	150337690	4335	4335	4335	4335	6
550	20231226	113600	150311680	4335	4335	4335	4335	35
551	20231226	113500	150159955	4335	4335	4335	4335	0
552	20231226	113400	150159955	4335	4335	4335	4335	0
553	20231226	113300	150159955	4335	4335	4335	4335	0
554	20231226	113200	150159955	4335	4335	4335	4335	0
555	20231226	113100	150159955	4335	4335	4335	4335	1
556	20231226	113000	150155620	4310	4310	4310	4310	0
557	20231226	112900	150155620	4310	4310	4310	4310	100
558	20231226	112800	149724620	4300	4335	4335	4300	500
559	20231226	112700	147571195	4340	4340	4340	4340	0
560	20231226	112600	147571195	4340	4340	4340	4340	47
561	20231226	112500	147367215	4340	4340	4340	4340	37
562	20231226	112400	147206635	4340	4335	4340	4335	30
563	20231226	112300	147076535	4335	4335	4335	4335	0
564	20231226	112200	147076535	4335	4335	4335	4335	0
565	20231226	112100	147076535	4335	4335	4335	4335	251
566	20231226	112000	145988450	4330	4330	4330	4330	0
567	20231226	111900	145988450	4330	4330	4330	4330	500
568	20231226	111800	143823450	4325	4325	4325	4325	0
569	20231226	111700	143823450	4325	4325	4325	4325	0
570	20231226	111600	143823450	4325	4325	4325	4325	0
571	20231226	111500	143823450	4325	4320	4325	4320	579
572	20231226	111400	141322110	4320	4320	4320	4320	0
573	20231226	111300	141322110	4320	4320	4320	4320	0
574	20231226	111200	141322110	4320	4320	4320	4320	24
575	20231226	111100	141218430	4320	4320	4320	4320	100
576	20231226	111000	140786430	4320	4320	4320	4320	0
577	20231226	110900	140786430	4320	4320	4320	4320	0
578	20231226	110800	140786430	4320	4310	4320	4310	2298
579	20231226	110700	130859450	4320	4320	4320	4320	0
580	20231226	110600	130859450	4320	4320	4320	4320	49
581	20231226	110500	130647770	4335	4335	4335	4335	0
582	20231226	110400	130647770	4335	4335	4335	4335	0
583	20231226	110300	130647770	4335	4335	4335	4335	0
584	20231226	110200	130647770	4335	4335	4335	4335	0
585	20231226	110100	130647770	4335	4335	4335	4335	6
586	20231226	110000	130621760	4340	4340	4340	4340	0
587	20231226	105900	130621760	4340	4340	4340	4340	0
588	20231226	105800	130621760	4340	4345	4345	4340	1441
589	20231226	105700	124361095	4340	4340	4340	4340	0
590	20231226	105600	124361095	4340	4340	4340	4340	0
591	20231226	105500	124361095	4340	4340	4340	4340	0
592	20231226	105400	124361095	4340	4335	4340	4335	848
593	20231226	105300	120683270	4335	4325	4335	4325	277
594	20231226	105200	119483080	4320	4320	4320	4320	0
595	20231226	105100	119483080	4320	4320	4320	4320	10035
596	20231226	105000	76131880	4320	4320	4320	4320	0
597	20231226	104900	76131880	4320	4320	4320	4320	0
598	20231226	104800	76131880	4320	4320	4320	4320	1
599	20231226	104700	76127560	4305	4305	4305	4305	25
600	20231226	104600	76019935	4330	4330	4330	4330	0
601	20231226	104500	76019935	4330	4330	4330	4330	0
602	20231226	104400	76019935	4330	4330	4330	4330	0
603	20231226	104300	76019935	4330	4330	4330	4330	0
604	20231226	104200	76019935	4330	4330	4330	4330	1
605	20231226	104100	76015605	4330	4330	4330	4330	0
606	20231226	104000	76015605	4330	4300	4330	4300	11116
607	20231226	103900	28216775	4300	4300	4300	4300	0
608	20231226	103800	28216775	4300	4305	4305	4300	60
609	20231226	103700	27958655	4300	4300	4300	4300	0
610	20231226	103600	27958655	4300	4300	4300	4300	0
611	20231226	103500	27958655	4300	4300	4300	4300	0
612	20231226	103400	27958655	4300	4300	4300	4300	206
613	20231226	103300	27072855	4300	4300	4300	4300	23
614	20231226	103200	26973955	4300	4300	4300	4300	3
615	20231226	103100	26961055	4300	4300	4300	4300	29
616	20231226	103000	26836355	4310	4310	4310	4310	0
617	20231226	102900	26836355	4310	4310	4310	4310	76
618	20231226	102800	26508795	4310	4310	4310	4310	1
619	20231226	102700	26504485	4335	4335	4335	4335	1
620	20231226	102600	26500150	4300	4330	4330	4300	84
621	20231226	102500	26137515	4340	4340	4340	4340	0
622	20231226	102400	26137515	4340	4340	4345	4340	206
623	20231226	102300	25242600	4345	4345	4345	4345	1
624	20231226	102200	25238255	4320	4315	4320	4315	1124
625	20231226	102100	20382780	4315	4315	4315	4315	0
626	20231226	102000	20382780	4315	4315	4315	4315	500
627	20231226	101900	18225280	4315	4315	4315	4315	1
628	20231226	101800	18220965	4300	4315	4315	4300	103
629	20231226	101700	17777930	4315	4310	4315	4310	13
630	20231226	101600	17721895	4315	4315	4315	4315	61
631	20231226	101500	17458680	4315	4315	4315	4315	1
632	20231226	101400	17454365	4310	4310	4310	4310	0
633	20231226	101300	17454365	4310	4310	4310	4310	109
634	20231226	101200	16984575	4305	4305	4305	4305	153
635	20231226	101100	16325910	4305	4305	4305	4305	0
636	20231226	101000	16325910	4305	4305	4305	4305	47
637	20231226	100900	16123575	4305	4305	4305	4305	0
638	20231226	100800	16123575	4305	4305	4305	4305	366
639	20231226	100700	14547945	4305	4305	4305	4305	0
640	20231226	100600	14547945	4305	4305	4305	4305	0
641	20231226	100500	14547945	4305	4305	4305	4305	1
642	20231226	100400	14543640	4300	4300	4300	4300	200
643	20231226	100300	13683640	4305	4305	4305	4305	0
644	20231226	100200	13683640	4305	4300	4305	4300	77
645	20231226	100100	13352420	4300	4300	4300	4300	0
646	20231226	100000	13352420	4300	4300	4300	4300	0
647	20231226	095900	13352420	4300	4300	4300	4300	325
648	20231226	095800	11954920	4300	4300	4300	4300	19
649	20231226	095700	11873220	4300	4300	4300	4300	0
650	20231226	095600	11873220	4300	4300	4300	4300	0
651	20231226	095500	11873220	4300	4300	4300	4300	0
652	20231226	095400	11873220	4300	4290	4300	4290	600
653	20231226	095300	9295485	4290	4290	4290	4290	0
654	20231226	095200	9295485	4290	4290	4290	4290	23
655	20231226	095100	9196815	4290	4290	4290	4290	0
656	20231226	095000	9196815	4290	4290	4290	4290	0
657	20231226	094900	9196815	4290	4290	4290	4290	0
658	20231226	094800	9196815	4290	4290	4290	4290	24
659	20231226	094700	9093855	4290	4290	4290	4290	0
660	20231226	094600	9093855	4290	4290	4290	4290	10
661	20231226	094500	9050955	4295	4295	4295	4295	5
662	20231226	094400	9029480	4300	4300	4300	4300	54
663	20231226	094300	8797280	4305	4305	4305	4305	13
664	20231226	094200	8741315	4305	4305	4305	4305	0
665	20231226	094100	8741315	4305	4305	4305	4305	12
666	20231226	094000	8689655	4305	4300	4305	4300	124
667	20231226	093900	8156330	4300	4300	4300	4300	1
668	20231226	093800	8152030	4285	4285	4285	4285	0
669	20231226	093700	8152030	4285	4285	4285	4285	23
670	20231226	093600	8053475	4285	4285	4285	4285	9
671	20231226	093500	8014910	4285	4285	4285	4285	0
672	20231226	093400	8014910	4285	4280	4285	4280	5
673	20231226	093300	7993500	4280	4280	4280	4280	1
674	20231226	093200	7989220	4280	4280	4280	4280	4
675	20231226	093100	7972100	4280	4280	4280	4280	1
676	20231226	093000	7967820	4280	4280	4280	4280	0
677	20231226	092900	7967820	4280	4280	4280	4280	0
678	20231226	092800	7967820	4280	4280	4280	4280	1
679	20231226	092700	7963540	4260	4260	4260	4260	0
680	20231226	092600	7963540	4260	4260	4260	4260	0
681	20231226	092500	7963540	4260	4260	4260	4260	0
682	20231226	092400	7963540	4260	4260	4260	4260	48
683	20231226	092300	7759060	4260	4260	4260	4260	0
684	20231226	092200	7759060	4260	4260	4260	4260	0
685	20231226	092100	7759060	4260	4260	4260	4260	0
686	20231226	092000	7759060	4260	4260	4260	4260	0
687	20231226	091900	7759060	4260	4260	4260	4260	100
688	20231226	091800	7333060	4260	4260	4260	4260	25
689	20231226	091700	7226560	4280	4280	4280	4280	0
690	20231226	091600	7226560	4280	4280	4280	4280	0
691	20231226	091500	7226560	4280	4280	4280	4280	0
692	20231226	091400	7226560	4280	4285	4285	4280	7
693	20231226	091300	7196595	4295	4295	4295	4295	50
694	20231226	091200	6981845	4305	4305	4305	4305	0
695	20231226	091100	6981845	4305	4305	4305	4305	0
696	20231226	091000	6981845	4305	4305	4305	4305	0
697	20231226	090900	6981845	4305	4305	4305	4305	0
698	20231226	090800	6981845	4305	4305	4305	4305	0
699	20231226	090700	6981845	4305	4305	4305	4305	0
700	20231226	090600	6981845	4305	4305	4305	4305	0
701	20231226	090500	6981845	4305	4305	4305	4305	0
702	20231226	090400	6981845	4305	4305	4305	4305	1
703	20231226	090300	6977540	4305	4305	4305	4305	1
704	20231226	090200	6973235	4310	4310	4310	4310	0
705	20231226	090100	6973235	4310	4285	4415	4255	1301
706	20231226	090000	1266500	4250	4250	4250	4250	298