KissMeData/457190/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	212600	6054968000	157400	157400	157400	157400	1710
3	20231227	212500	6054968000	157400	157400	157400	157400	0
4	20231227	212400	6054968000	157400	157400	157400	157400	0
5	20231227	212300	6054968000	157400	157400	157400	157400	0
6	20231227	212200	6054968000	157400	157400	157400	157400	0
7	20231227	212100	6054968000	157400	157400	157400	157400	0
8	20231227	212000	6054968000	157400	157400	157400	157400	0
9	20231227	211900	6054968000	157400	157400	157400	157400	0
10	20231227	211800	6054968000	157400	157400	157400	157400	0
11	20231227	211700	6054968000	157400	157400	157400	157400	0
12	20231227	211600	6054968000	157400	157400	157400	157400	0
13	20231227	211500	6054968000	157400	157400	157400	157400	0
14	20231227	211400	6054968000	157400	157400	157400	157400	0
15	20231227	211300	6054968000	157400	157400	157400	157400	0
16	20231227	211200	6054968000	157400	157400	157400	157400	0
17	20231227	211100	6054968000	157400	157400	157400	157400	0
18	20231227	211000	6054968000	157400	157400	157400	157400	0
19	20231227	210900	6054968000	157400	157400	157400	157400	0
20	20231227	210800	6054968000	157400	157400	157400	157400	0
21	20231227	210700	6054968000	157400	157400	157400	157400	0
22	20231227	210600	6054968000	157400	157400	157400	157400	0
23	20231227	210500	6054968000	157400	157400	157400	157400	0
24	20231227	210400	6054968000	157400	157400	157400	157400	0
25	20231227	210300	6054968000	157400	157400	157400	157400	0
26	20231227	210200	6054968000	157400	157400	157400	157400	0
27	20231227	210100	6054968000	157400	157400	157400	157400	0
28	20231227	210000	6054968000	157400	157400	157400	157400	0
29	20231227	205900	6054968000	157400	157400	157400	157400	0
30	20231227	205800	6054968000	157400	157400	157400	157400	0
31	20231227	205700	6054968000	157400	157400	157400	157400	0
32	20231227	205600	6054968000	157400	157400	157400	157400	1710
33	20231227	205500	6054968000	157400	157400	157400	157400	0
34	20231227	205400	6054968000	157400	157400	157400	157400	0
35	20231227	205300	6054968000	157400	157400	157400	157400	0
36	20231227	205200	6054968000	157400	157400	157400	157400	0
37	20231227	205100	6054968000	157400	157400	157400	157400	0
38	20231227	205000	6054968000	157400	157400	157400	157400	0
39	20231227	204900	6054968000	157400	157400	157400	157400	0
40	20231227	204800	6054968000	157400	157400	157400	157400	0
41	20231227	204700	6054968000	157400	157400	157400	157400	0
42	20231227	204600	6054968000	157400	157400	157400	157400	0
43	20231227	204500	6054968000	157400	157400	157400	157400	0
44	20231227	204400	6054968000	157400	157400	157400	157400	0
45	20231227	204300	6054968000	157400	157400	157400	157400	0
46	20231227	204200	6054968000	157400	157400	157400	157400	0
47	20231227	204100	6054968000	157400	157400	157400	157400	0
48	20231227	204000	6054968000	157400	157400	157400	157400	0
49	20231227	203900	6054968000	157400	157400	157400	157400	0
50	20231227	203800	6054968000	157400	157400	157400	157400	0
51	20231227	203700	6054968000	157400	157400	157400	157400	0
52	20231227	203600	6054968000	157400	157400	157400	157400	0
53	20231227	203500	6054968000	157400	157400	157400	157400	0
54	20231227	203400	6054968000	157400	157400	157400	157400	0
55	20231227	203300	6054968000	157400	157400	157400	157400	0
56	20231227	203200	6054968000	157400	157400	157400	157400	0
57	20231227	203100	6054968000	157400	157400	157400	157400	0
58	20231227	203000	6054968000	157400	157400	157400	157400	0
59	20231227	202900	6054968000	157400	157400	157400	157400	0
60	20231227	202800	6054968000	157400	157400	157400	157400	0
61	20231227	202700	6054968000	157400	157400	157400	157400	0
62	20231227	202600	6054968000	157400	157400	157400	157400	1710
63	20231227	202500	6054968000	157400	157400	157400	157400	0
64	20231227	202400	6054968000	157400	157400	157400	157400	0
65	20231227	202300	6054968000	157400	157400	157400	157400	0
66	20231227	202200	6054968000	157400	157400	157400	157400	0
67	20231227	202100	6054968000	157400	157400	157400	157400	0
68	20231227	202000	6054968000	157400	157400	157400	157400	0
69	20231227	201900	6054968000	157400	157400	157400	157400	0
70	20231227	201800	6054968000	157400	157400	157400	157400	0
71	20231227	201700	6054968000	157400	157400	157400	157400	0
72	20231227	201600	6054968000	157400	157400	157400	157400	0
73	20231227	201500	6054968000	157400	157400	157400	157400	0
74	20231227	201400	6054968000	157400	157400	157400	157400	0
75	20231227	201300	6054968000	157400	157400	157400	157400	0
76	20231227	201200	6054968000	157400	157400	157400	157400	0
77	20231227	201100	6054968000	157400	157400	157400	157400	0
78	20231227	201000	6054968000	157400	157400	157400	157400	0
79	20231227	200900	6054968000	157400	157400	157400	157400	0
80	20231227	200800	6054968000	157400	157400	157400	157400	0
81	20231227	200700	6054968000	157400	157400	157400	157400	0
82	20231227	200600	6054968000	157400	157400	157400	157400	0
83	20231227	200500	6054968000	157400	157400	157400	157400	0
84	20231227	200400	6054968000	157400	157400	157400	157400	0
85	20231227	200300	6054968000	157400	157400	157400	157400	0
86	20231227	200200	6054968000	157400	157400	157400	157400	0
87	20231227	200100	6054968000	157400	157400	157400	157400	0
88	20231227	200000	6054968000	157400	157400	157400	157400	0
89	20231227	195900	6054968000	157400	157400	157400	157400	0
90	20231227	195800	6054968000	157400	157400	157400	157400	0
91	20231227	195700	6054968000	157400	157400	157400	157400	0
92	20231227	195600	6054968000	157400	157400	157400	157400	1710
93	20231227	195500	6054968000	157400	157400	157400	157400	0
94	20231227	195400	6054968000	157400	157400	157400	157400	0
95	20231227	195300	6054968000	157400	157400	157400	157400	0
96	20231227	195200	6054968000	157400	157400	157400	157400	0
97	20231227	195100	6054968000	157400	157400	157400	157400	0
98	20231227	195000	6054968000	157400	157400	157400	157400	0
99	20231227	194900	6054968000	157400	157400	157400	157400	0
100	20231227	194800	6054968000	157400	157400	157400	157400	0
101	20231227	194700	6054968000	157400	157400	157400	157400	0
102	20231227	194600	6054968000	157400	157400	157400	157400	0
103	20231227	194500	6054968000	157400	157400	157400	157400	0
104	20231227	194400	6054968000	157400	157400	157400	157400	0
105	20231227	194300	6054968000	157400	157400	157400	157400	0
106	20231227	194200	6054968000	157400	157400	157400	157400	0
107	20231227	194100	6054968000	157400	157400	157400	157400	0
108	20231227	194000	6054968000	157400	157400	157400	157400	0
109	20231227	193900	6054968000	157400	157400	157400	157400	0
110	20231227	193800	6054968000	157400	157400	157400	157400	0
111	20231227	193700	6054968000	157400	157400	157400	157400	0
112	20231227	193600	6054968000	157400	157400	157400	157400	0
113	20231227	193500	6054968000	157400	157400	157400	157400	0
114	20231227	193400	6054968000	157400	157400	157400	157400	0
115	20231227	193300	6054968000	157400	157400	157400	157400	0
116	20231227	193200	6054968000	157400	157400	157400	157400	0
117	20231227	193100	6054968000	157400	157400	157400	157400	0
118	20231227	193000	6054968000	157400	157400	157400	157400	0
119	20231227	192900	6054968000	157400	157400	157400	157400	0
120	20231227	192800	6054968000	157400	157400	157400	157400	0
121	20231227	192700	6054968000	157400	157400	157400	157400	0
122	20231227	192600	6054968000	157400	157400	157400	157400	1710
123	20231227	192500	6054968000	157400	157400	157400	157400	0
124	20231227	192400	6054968000	157400	157400	157400	157400	0
125	20231227	192300	6054968000	157400	157400	157400	157400	0
126	20231227	192200	6054968000	157400	157400	157400	157400	0
127	20231227	192100	6054968000	157400	157400	157400	157400	0
128	20231227	192000	6054968000	157400	157400	157400	157400	0
129	20231227	191900	6054968000	157400	157400	157400	157400	0
130	20231227	191800	6054968000	157400	157400	157400	157400	0
131	20231227	191700	6054968000	157400	157400	157400	157400	0
132	20231227	191600	6054968000	157400	157400	157400	157400	0
133	20231227	191500	6054968000	157400	157400	157400	157400	0
134	20231227	191400	6054968000	157400	157400	157400	157400	0
135	20231227	191300	6054968000	157400	157400	157400	157400	0
136	20231227	191200	6054968000	157400	157400	157400	157400	0
137	20231227	191100	6054968000	157400	157400	157400	157400	0
138	20231227	191000	6054968000	157400	157400	157400	157400	0
139	20231227	190900	6054968000	157400	157400	157400	157400	0
140	20231227	190800	6054968000	157400	157400	157400	157400	0
141	20231227	190700	6054968000	157400	157400	157400	157400	0
142	20231227	190600	6054968000	157400	157400	157400	157400	0
143	20231227	190500	6054968000	157400	157400	157400	157400	0
144	20231227	190400	6054968000	157400	157400	157400	157400	0
145	20231227	190300	6054968000	157400	157400	157400	157400	0
146	20231227	190200	6054968000	157400	157400	157400	157400	0
147	20231227	190100	6054968000	157400	157400	157400	157400	0
148	20231227	190000	6054968000	157400	157400	157400	157400	0
149	20231227	185900	6054968000	157400	157400	157400	157400	0
150	20231227	185800	6054968000	157400	157400	157400	157400	0
151	20231227	185700	6054968000	157400	157400	157400	157400	0
152	20231227	185600	6054968000	157400	157400	157400	157400	1710
153	20231227	185500	6054968000	157400	157400	157400	157400	0
154	20231227	185400	6054968000	157400	157400	157400	157400	0
155	20231227	185300	6054968000	157400	157400	157400	157400	0
156	20231227	185200	6054968000	157400	157400	157400	157400	0
157	20231227	185100	6054968000	157400	157400	157400	157400	0
158	20231227	185000	6054968000	157400	157400	157400	157400	0
159	20231227	184900	6054968000	157400	157400	157400	157400	0
160	20231227	184800	6054968000	157400	157400	157400	157400	0
161	20231227	184700	6054968000	157400	157400	157400	157400	0
162	20231227	184600	6054968000	157400	157400	157400	157400	0
163	20231227	184500	6054968000	157400	157400	157400	157400	0
164	20231227	184400	6054968000	157400	157400	157400	157400	0
165	20231227	184300	6054968000	157400	157400	157400	157400	0
166	20231227	184200	6054968000	157400	157400	157400	157400	0
167	20231227	184100	6054968000	157400	157400	157400	157400	0
168	20231227	184000	6054968000	157400	157400	157400	157400	0
169	20231227	183900	6054968000	157400	157400	157400	157400	0
170	20231227	183800	6054968000	157400	157400	157400	157400	0
171	20231227	183700	6054968000	157400	157400	157400	157400	0
172	20231227	183600	6054968000	157400	157400	157400	157400	0
173	20231227	183500	6054968000	157400	157400	157400	157400	0
174	20231227	183400	6054968000	157400	157400	157400	157400	0
175	20231227	183300	6054968000	157400	157400	157400	157400	0
176	20231227	183200	6054968000	157400	157400	157400	157400	0
177	20231227	183100	6054968000	157400	157400	157400	157400	0
178	20231227	183000	6054968000	157400	157400	157400	157400	0
179	20231227	182900	6054968000	157400	157400	157400	157400	0
180	20231227	182800	6054968000	157400	157400	157400	157400	0
181	20231227	182700	6054968000	157400	157400	157400	157400	0
182	20231227	182600	6054968000	157400	157400	157400	157400	1710
183	20231227	182500	6054968000	157400	157400	157400	157400	0
184	20231227	182400	6054968000	157400	157400	157400	157400	0
185	20231227	182300	6054968000	157400	157400	157400	157400	0
186	20231227	182200	6054968000	157400	157400	157400	157400	0
187	20231227	182100	6054968000	157400	157400	157400	157400	0
188	20231227	182000	6054968000	157400	157400	157400	157400	0
189	20231227	181900	6054968000	157400	157400	157400	157400	0
190	20231227	181800	6054968000	157400	157400	157400	157400	0
191	20231227	181700	6054968000	157400	157400	157400	157400	0
192	20231227	181600	6054968000	157400	157400	157400	157400	0
193	20231227	181500	6054968000	157400	157400	157400	157400	0
194	20231227	181400	6054968000	157400	157400	157400	157400	0
195	20231227	181300	6054968000	157400	157400	157400	157400	0
196	20231227	181200	6054968000	157400	157400	157400	157400	0
197	20231227	181100	6054968000	157400	157400	157400	157400	0
198	20231227	181000	6054968000	157400	157400	157400	157400	0
199	20231227	180900	6054968000	157400	157400	157400	157400	0
200	20231227	180800	6054968000	157400	157400	157400	157400	0
201	20231227	180700	6054968000	157400	157400	157400	157400	0
202	20231227	180600	6054968000	157400	157400	157400	157400	0
203	20231227	180500	6054968000	157400	157400	157400	157400	0
204	20231227	180400	6054968000	157400	157400	157400	157400	0
205	20231227	180300	6054968000	157400	157400	157400	157400	0
206	20231227	180200	6054968000	157400	157400	157400	157400	0
207	20231227	180100	6054968000	157400	157400	157400	157400	0
208	20231227	180000	6054968000	157400	157400	157400	157400	0
209	20231227	175900	6054968000	157400	157400	157400	157400	0
210	20231227	175800	6054968000	157400	157400	157400	157400	0
211	20231227	175700	6054968000	157400	157400	157400	157400	0
212	20231227	175600	6054968000	157400	157400	157400	157400	1710
213	20231227	175500	6054968000	157400	157400	157400	157400	0
214	20231227	175400	6054968000	157400	157400	157400	157400	0
215	20231227	175300	6054968000	157400	157400	157400	157400	0
216	20231227	175200	6054968000	157400	157400	157400	157400	0
217	20231227	175100	6054968000	157400	157400	157400	157400	0
218	20231227	175000	6054968000	157400	157400	157400	157400	0
219	20231227	174900	6054968000	157400	157400	157400	157400	0
220	20231227	174800	6054968000	157400	157400	157400	157400	0
221	20231227	174700	6054968000	157400	157400	157400	157400	0
222	20231227	174600	6054968000	157400	157400	157400	157400	0
223	20231227	174500	6054968000	157400	157400	157400	157400	0
224	20231227	174400	6054968000	157400	157400	157400	157400	0
225	20231227	174300	6054968000	157400	157400	157400	157400	0
226	20231227	174200	6054968000	157400	157400	157400	157400	0
227	20231227	174100	6054968000	157400	157400	157400	157400	0
228	20231227	174000	6054968000	157400	157400	157400	157400	0
229	20231227	173900	6054968000	157400	157400	157400	157400	0
230	20231227	173800	6054968000	157400	157400	157400	157400	0
231	20231227	173700	6054968000	157400	157400	157400	157400	0
232	20231227	173600	6054968000	157400	157400	157400	157400	0
233	20231227	173500	6054968000	157400	157400	157400	157400	0
234	20231227	173400	6054968000	157400	157400	157400	157400	0
235	20231227	173300	6054968000	157400	157400	157400	157400	0
236	20231227	173200	6054968000	157400	157400	157400	157400	0
237	20231227	173100	6054968000	157400	157400	157400	157400	0
238	20231227	173000	6054968000	157400	157400	157400	157400	0
239	20231227	172900	6054968000	157400	157400	157400	157400	0
240	20231227	172800	6054968000	157400	157400	157400	157400	0
241	20231227	172700	6054968000	157400	157400	157400	157400	0
242	20231227	172600	6054968000	157400	157400	157400	157400	1710
243	20231227	172500	6054968000	157400	157400	157400	157400	0
244	20231227	172400	6054968000	157400	157400	157400	157400	0
245	20231227	172300	6054968000	157400	157400	157400	157400	0
246	20231227	172200	6054968000	157400	157400	157400	157400	0
247	20231227	172100	6054968000	157400	157400	157400	157400	0
248	20231227	172000	6054968000	157400	157400	157400	157400	0
249	20231227	171900	6054968000	157400	157400	157400	157400	0
250	20231227	171800	6054968000	157400	157400	157400	157400	0
251	20231227	171700	6054968000	157400	157400	157400	157400	0
252	20231227	171600	6054968000	157400	157400	157400	157400	0
253	20231227	171500	6054968000	157400	157400	157400	157400	0
254	20231227	171400	6054968000	157400	157400	157400	157400	0
255	20231227	171300	6054968000	157400	157400	157400	157400	0
256	20231227	171200	6054968000	157400	157400	157400	157400	0
257	20231227	171100	6054968000	157400	157400	157400	157400	0
258	20231227	171000	6054968000	157400	157400	157400	157400	0
259	20231227	170900	6054968000	157400	157400	157400	157400	0
260	20231227	170800	6054968000	157400	157400	157400	157400	0
261	20231227	170700	6054968000	157400	157400	157400	157400	0
262	20231227	170600	6054968000	157400	157400	157400	157400	0
263	20231227	170500	6054968000	157400	157400	157400	157400	0
264	20231227	170400	6054968000	157400	157400	157400	157400	0
265	20231227	170300	6054968000	157400	157400	157400	157400	0
266	20231227	170200	6054968000	157400	157400	157400	157400	0
267	20231227	170100	6054968000	157400	157400	157400	157400	0
268	20231227	170000	6054968000	157400	157400	157400	157400	0
269	20231227	165900	6054968000	157400	157400	157400	157400	0
270	20231227	165800	6054968000	157400	157400	157400	157400	0
271	20231227	165700	6054968000	157400	157400	157400	157400	0
272	20231227	165600	6054968000	157400	157400	157400	157400	1710
273	20231227	165500	6054968000	157400	157400	157400	157400	0
274	20231227	165400	6054968000	157400	157400	157400	157400	0
275	20231227	165300	6054968000	157400	157400	157400	157400	0
276	20231227	165200	6054968000	157400	157400	157400	157400	0
277	20231227	165100	6054968000	157400	157400	157400	157400	0
278	20231227	165000	6054968000	157400	157400	157400	157400	0
279	20231227	164900	6054968000	157400	157400	157400	157400	0
280	20231227	164800	6054968000	157400	157400	157400	157400	0
281	20231227	164700	6054968000	157400	157400	157400	157400	0
282	20231227	164600	6054968000	157400	157400	157400	157400	0
283	20231227	164500	6054968000	157400	157400	157400	157400	0
284	20231227	164400	6054968000	157400	157400	157400	157400	0
285	20231227	164300	6054968000	157400	157400	157400	157400	0
286	20231227	164200	6054968000	157400	157400	157400	157400	0
287	20231227	164100	6054968000	157400	157400	157400	157400	0
288	20231227	164000	6054968000	157400	157400	157400	157400	0
289	20231227	163900	6054968000	157400	157400	157400	157400	0
290	20231227	163800	6054968000	157400	157400	157400	157400	0
291	20231227	163700	6054968000	157400	157400	157400	157400	0
292	20231227	163600	6054968000	157400	157400	157400	157400	0
293	20231227	163500	6054968000	157400	157400	157400	157400	0
294	20231227	163400	6054968000	157400	157400	157400	157400	0
295	20231227	163300	6054968000	157400	157400	157400	157400	0
296	20231227	163200	6054968000	157400	157400	157400	157400	0
297	20231227	163100	6054968000	157400	157400	157400	157400	0
298	20231227	163000	6054968000	157400	157400	157400	157400	0
299	20231227	162900	6054968000	157400	157400	157400	157400	0
300	20231227	162800	6054968000	157400	157400	157400	157400	0
301	20231227	162700	6054968000	157400	157400	157400	157400	0
302	20231227	162600	6054968000	157400	157400	157400	157400	1710
303	20231227	162500	6054968000	157400	157400	157400	157400	0
304	20231227	162400	6054968000	157400	157400	157400	157400	0
305	20231227	162300	6054968000	157400	157400	157400	157400	0
306	20231227	162200	6054968000	157400	157400	157400	157400	0
307	20231227	162100	6054968000	157400	157400	157400	157400	0
308	20231227	162000	6054968000	157400	157400	157400	157400	0
309	20231227	161900	6054968000	157400	157400	157400	157400	0
310	20231227	161800	6054968000	157400	157400	157400	157400	0
311	20231227	161700	6054968000	157400	157400	157400	157400	0
312	20231227	161600	6054968000	157400	157400	157400	157400	0
313	20231227	161500	6054968000	157400	157400	157400	157400	0
314	20231227	161400	6054968000	157400	157400	157400	157400	0
315	20231227	161300	6054968000	157400	157400	157400	157400	0
316	20231227	161200	6054968000	157400	157400	157400	157400	0
317	20231227	161100	6054968000	157400	157400	157400	157400	0
318	20231227	161000	6054968000	157400	157400	157400	157400	0
319	20231227	160900	6054968000	157400	157400	157400	157400	0
320	20231227	160800	6054968000	157400	157400	157400	157400	0
321	20231227	160700	6054968000	157400	157400	157400	157400	0
322	20231227	160600	6054968000	157400	157400	157400	157400	0
323	20231227	160500	6054968000	157400	157400	157400	157400	0
324	20231227	160400	6054968000	157400	157400	157400	157400	0
325	20231227	160300	6054968000	157400	157400	157400	157400	0
326	20231227	160200	6054968000	157400	157400	157400	157400	0
327	20231227	160100	6054968000	157400	157400	157400	157400	0
328	20231227	160000	6054968000	157400	157400	157400	157400	0
329	20231227	155900	6054968000	157400	157400	157400	157400	0
330	20231227	155800	6054968000	157400	157400	157400	157400	0
331	20231227	155700	6054968000	157400	157400	157400	157400	0
332	20231227	155600	6054968000	157400	157400	157400	157400	1710
333	20231227	155500	6054968000	157400	157400	157400	157400	0
334	20231227	155400	6054968000	157400	157400	157400	157400	0
335	20231227	155300	6054968000	157400	157400	157400	157400	0
336	20231227	155200	6054968000	157400	157400	157400	157400	0
337	20231227	155100	6054968000	157400	157400	157400	157400	0
338	20231227	155000	6054968000	157400	157400	157400	157400	0
339	20231227	154900	6054968000	157400	157400	157400	157400	0
340	20231227	154800	6054968000	157400	157400	157400	157400	0
341	20231227	154700	6054968000	157400	157400	157400	157400	0
342	20231227	154600	6054968000	157400	157400	157400	157400	0
343	20231227	154500	6054968000	157400	157400	157400	157400	0
344	20231227	154400	6054968000	157400	157400	157400	157400	0
345	20231227	154300	6054968000	157400	157400	157400	157400	0
346	20231227	154200	6054968000	157400	157400	157400	157400	0
347	20231227	154100	6054968000	157400	157400	157400	157400	0
348	20231227	154000	6054968000	157400	157400	157400	157400	0
349	20231227	153900	6054968000	157400	157400	157400	157400	0
350	20231227	153800	6054968000	157400	157400	157400	157400	0
351	20231227	153700	6054968000	157400	157400	157400	157400	0
352	20231227	153600	6054968000	157400	157400	157400	157400	0
353	20231227	153500	6054968000	157400	157400	157400	157400	0
354	20231227	153400	6054968000	157400	157400	157400	157400	0
355	20231227	153300	6054968000	157400	157400	157400	157400	0
356	20231227	153200	6054968000	157400	157400	157400	157400	0
357	20231227	153100	6054968000	157400	157400	157400	157400	0
358	20231227	153000	6054968000	157400	157400	157400	157400	1710
359	20231227	152900	5785814000	157400	157400	157400	157400	0
360	20231227	152800	5785814000	157400	157400	157400	157400	0
361	20231227	152700	5785814000	157400	157400	157400	157400	0
362	20231227	152600	5785814000	157400	157400	157400	157400	0
363	20231227	152500	5785814000	157400	157400	157400	157400	0
364	20231227	152400	5785814000	157400	157400	157400	157400	0
365	20231227	152300	5785814000	157400	157400	157400	157400	0
366	20231227	152200	5785814000	157400	157400	157400	157400	0
367	20231227	152100	5785814000	157400	157400	157400	157400	0
368	20231227	152000	5785814000	157400	157400	157400	157400	0
369	20231227	151900	5785814000	157400	157500	157600	157300	511
370	20231227	151800	5705352600	157500	157700	157700	157500	413
371	20231227	151700	5640265400	157700	157800	157900	157600	222
372	20231227	151600	5605249100	157800	157800	157800	157700	135
373	20231227	151500	5583950500	157800	158100	158300	157800	145
374	20231227	151400	5561048100	158100	158000	158300	157900	401
375	20231227	151300	5497687600	158000	158000	158000	158000	163
376	20231227	151200	5471933600	158000	158300	158300	158000	855
377	20231227	151100	5336750800	158300	158400	158400	158300	116
378	20231227	151000	5318385000	158300	158300	158400	158300	84
379	20231227	150900	5305084100	158300	158300	158300	158300	69
380	20231227	150800	5294161400	158300	158300	158300	158300	65
381	20231227	150700	5283871900	158400	158300	158400	158300	43
382	20231227	150600	5277063500	158300	158400	158400	158300	14
383	20231227	150500	5274846000	158300	158400	158400	158200	89
384	20231227	150400	5260758900	158200	158200	158300	158200	109
385	20231227	150300	5243509400	158200	158200	158300	158200	89
386	20231227	150200	5229429000	158200	158300	158300	158200	21
387	20231227	150100	5226106700	158300	158300	158300	158300	35
388	20231227	150000	5220566200	158200	158200	158200	158200	126
389	20231227	145900	5200633000	158200	158200	158200	158200	2
390	20231227	145800	5200316600	158200	158200	158400	158200	57
391	20231227	145700	5191298200	158200	158400	158400	158200	58
392	20231227	145600	5182117600	158300	158300	158400	158300	45
393	20231227	145500	5174993900	158300	158300	158400	158300	16
394	20231227	145400	5172460600	158300	158100	158300	158100	43
395	20231227	145300	5165657100	158100	158200	158200	158100	202
396	20231227	145200	5133715400	158100	158100	158100	158100	21
397	20231227	145100	5130395300	158100	158100	158100	158100	150
398	20231227	145000	5106680300	158100	158300	158300	158100	129
399	20231227	144900	5086277500	158200	158200	158200	158200	31
400	20231227	144800	5081373300	158300	158300	158300	158300	0
401	20231227	144700	5081373300	158300	158300	158300	158200	15
402	20231227	144600	5078999700	158300	158300	158300	158300	27
403	20231227	144500	5074725600	158300	158400	158400	158300	156
404	20231227	144400	5050020000	158400	158400	158500	158400	35
405	20231227	144300	5044475500	158400	158400	158400	158400	25
406	20231227	144200	5040515500	158400	158400	158400	158400	2
407	20231227	144100	5040198700	158300	158300	158300	158300	21
408	20231227	144000	5036874400	158400	158300	158400	158300	27
409	20231227	143900	5032599300	158300	158400	158400	158300	29
410	20231227	143800	5028007500	158400	158400	158400	158400	20
411	20231227	143700	5024839500	158400	158400	158400	158400	71
412	20231227	143600	5013593100	158400	158500	158500	158400	38
413	20231227	143500	5007573600	158400	158400	158400	158400	33
414	20231227	143400	5002346400	158400	158400	158400	158100	159
415	20231227	143300	4977183200	158400	158400	158400	158400	15
416	20231227	143200	4974807200	158400	158400	158400	158400	6
417	20231227	143100	4973856800	158400	158400	158400	158400	77
418	20231227	143000	4961660000	158400	158400	158400	158400	9
419	20231227	142900	4960234400	158500	158500	158500	158500	51
420	20231227	142800	4952150900	158500	158500	158500	158500	17
421	20231227	142700	4949456400	158500	158500	158500	158500	117
422	20231227	142600	4930911900	158500	158600	158600	158500	73
423	20231227	142500	4919335900	158700	158700	158700	158700	55
424	20231227	142400	4910607400	158700	158800	158800	158700	17
425	20231227	142300	4907909300	158800	158800	158800	158700	15
426	20231227	142200	4905528000	158800	158700	158800	158700	48
427	20231227	142100	4897909900	158700	158700	158700	158700	135
428	20231227	142000	4876485400	158800	158700	158800	158700	52
429	20231227	141900	4868232900	158700	158800	158800	158700	54
430	20231227	141800	4859658100	158700	158800	158800	158700	10
431	20231227	141700	4858070400	158800	158800	158800	158800	55
432	20231227	141600	4849336400	158700	158700	158800	158700	51
433	20231227	141500	4841238700	158700	158600	158700	158600	58
434	20231227	141400	4832035100	158500	158500	158500	158500	10
435	20231227	141300	4830450100	158500	158500	158500	158500	10
436	20231227	141200	4828865100	158500	158600	158600	158500	9
437	20231227	141100	4827437800	158500	158500	158500	158500	5
438	20231227	141000	4826645300	158500	158500	158500	158500	20
439	20231227	140900	4823475300	158500	158500	158700	158500	12
440	20231227	140800	4821573100	158500	158500	158500	158500	1
441	20231227	140700	4821414600	158500	158500	158500	158500	6
442	20231227	140600	4820463600	158500	158600	158700	158500	19
443	20231227	140500	4817450700	158500	158500	158500	158500	12
444	20231227	140400	4815548700	158500	158500	158700	158500	42
445	20231227	140300	4808890800	158400	158500	158500	158400	34
446	20231227	140200	4803505100	158400	158400	158500	158400	124
447	20231227	140100	4783861000	158400	158500	158500	158400	75
448	20231227	140000	4771973900	158500	158500	158500	158500	9
449	20231227	135900	4770547400	158500	158500	158600	158500	88
450	20231227	135800	4756595900	158400	158400	158500	158400	70
451	20231227	135700	4745507000	158400	158400	158400	158400	6
452	20231227	135600	4744556600	158300	158300	158300	158300	3
453	20231227	135500	4744081700	158400	158400	158400	158300	28
454	20231227	135400	4739646600	158400	158400	158400	158400	30
455	20231227	135300	4734894600	158300	158300	158500	158300	27
456	20231227	135200	4730619100	158300	158300	158300	158300	20
457	20231227	135100	4727453100	158300	158300	158300	158300	26
458	20231227	135000	4723337300	158300	158300	158300	158300	7
459	20231227	134900	4722229200	158300	158300	158300	158300	30
460	20231227	134800	4717480200	158300	158400	158400	158300	9
461	20231227	134700	4716055100	158300	158300	158300	158300	6
462	20231227	134600	4715105300	158300	158300	158400	158300	63
463	20231227	134500	4705132300	158500	158500	158500	158500	3
464	20231227	134400	4704656800	158500	158500	158500	158500	6
465	20231227	134300	4703705800	158500	158600	158600	158300	163
466	20231227	134200	4677900700	158600	158600	158600	158600	1
467	20231227	134100	4677742100	158600	158600	158600	158200	34
468	20231227	134000	4672359100	158600	158100	158600	158100	40
469	20231227	133900	4666030300	158100	158100	158200	158100	23
470	20231227	133800	4662393700	158000	158100	158200	158000	219
471	20231227	133700	4627785500	158200	158300	158300	158200	21
472	20231227	133600	4624462000	158300	158400	158400	158300	59
473	20231227	133500	4615121400	158400	158500	158500	158400	40
474	20231227	133400	4608782500	158500	158500	158500	158500	9
475	20231227	133300	4607356000	158300	158300	158300	158200	40
476	20231227	133200	4601026300	158300	158300	158300	158300	61
477	20231227	133100	4591370000	158200	158200	158200	158200	55
478	20231227	133000	4582669000	158200	158200	158200	158200	1
479	20231227	132900	4582510800	158000	158000	158000	158000	0
480	20231227	132800	4582510800	158000	158000	158000	158000	0
481	20231227	132700	4582510800	158000	158700	158700	158000	378
482	20231227	132600	4522677400	158700	158700	158700	158700	30
483	20231227	132500	4517916400	158700	158600	158700	158600	131
484	20231227	132400	4497128500	158600	158700	158700	158500	146
485	20231227	132300	4473981900	158700	158700	158700	158700	17
486	20231227	132200	4471284000	158700	158800	158800	158700	16
487	20231227	132100	4468744700	158800	158700	158800	158700	8
488	20231227	132000	4467474400	158800	158700	158800	158700	11
489	20231227	131900	4465728100	158700	158700	158800	158700	19
490	20231227	131800	4462712300	158800	158800	158800	158700	25
491	20231227	131700	4458744000	158700	158700	158700	158700	2
492	20231227	131600	4458426600	158700	158700	158700	158700	17
493	20231227	131500	4455728700	158700	158800	158800	158700	7
494	20231227	131400	4454617500	158800	158800	158800	158800	64
495	20231227	131300	4444454300	158800	158900	158900	158800	15
496	20231227	131200	4442072000	158900	158900	158900	158900	4
497	20231227	131100	4441436400	158900	158900	158900	158900	16
498	20231227	131000	4438894000	158800	158800	158800	158800	50
499	20231227	130900	4430954000	158800	158800	158800	158700	84
500	20231227	130800	4417614900	158700	158600	158700	158600	50
501	20231227	130700	4409682800	158600	158700	158700	158600	180
502	20231227	130600	4381127800	158700	158800	158800	158700	16
503	20231227	130500	4378588400	158800	158800	158800	158800	1
504	20231227	130400	4378429600	158700	158600	158700	158600	11
505	20231227	130300	4376684000	158700	158800	158800	158700	67
506	20231227	130200	4366050900	158700	158800	158800	158700	24
507	20231227	130100	4362239900	158800	158900	158900	158800	26
508	20231227	130000	4358111000	158900	158800	158900	158800	11
509	20231227	125900	4356363400	158800	158800	158800	158800	1
510	20231227	125800	4356204600	158800	158800	158800	158800	80
511	20231227	125700	4343500600	158800	158900	158900	158800	104
512	20231227	125600	4326985100	158900	158900	158900	158800	62
513	20231227	125500	4317135300	158900	158700	158900	158700	50
514	20231227	125400	4309192700	158700	158700	158700	158700	26
515	20231227	125300	4305066500	158700	158800	158800	158700	32
516	20231227	125200	4299988000	158700	158700	158900	158700	18
517	20231227	125100	4297130400	158700	158700	158700	158700	40
518	20231227	125000	4290782400	158700	158800	158800	158700	72
519	20231227	124900	4279353600	158900	158900	158900	158900	45
520	20231227	124800	4272203100	158900	159000	159000	158900	7
521	20231227	124700	4271090200	159000	159000	159000	158900	39
522	20231227	124600	4264889400	159000	159100	159100	159000	32
523	20231227	124500	4259799900	159100	159000	159100	159000	107
524	20231227	124400	4242786200	159000	159000	159500	159000	39
525	20231227	124300	4236578900	159000	159600	159600	159000	28
526	20231227	124200	4232115700	159600	159800	159900	159600	40
527	20231227	124100	4225724900	159700	159100	159700	159100	42
528	20231227	124000	4219029200	159000	158900	159000	158900	122
529	20231227	123900	4199632100	158900	158800	158900	158800	10
530	20231227	123800	4198043200	158800	158800	158800	158800	9
531	20231227	123700	4196614000	158800	158900	159000	158800	31
532	20231227	123600	4191688700	158900	158800	158900	158800	35
533	20231227	123500	4186127700	158800	158700	158900	158700	38
534	20231227	123400	4180094200	158600	158200	158600	158200	234
535	20231227	123300	4143005000	158200	158300	158300	158200	28
536	20231227	123200	4138574400	158300	158500	158500	158300	69
537	20231227	123100	4127641700	158500	158500	158500	158500	31
538	20231227	123000	4122728200	158600	158500	158600	158500	3
539	20231227	122900	4122252600	158500	158400	158500	158400	14
540	20231227	122800	4120034700	158400	158400	158400	158400	18
541	20231227	122700	4117183500	158200	158200	158300	158200	21
542	20231227	122600	4113860700	158300	158400	158400	158300	12
543	20231227	122500	4111961000	158400	158400	158400	158400	5
544	20231227	122400	4111169000	158500	158500	158500	158500	12
545	20231227	122300	4109267000	158500	158400	158500	158400	11
546	20231227	122200	4107524400	158400	158400	158400	158400	60
547	20231227	122100	4098020400	158500	158500	158500	158500	16
548	20231227	122000	4095484400	158600	158600	158600	158600	1
549	20231227	121900	4095325800	158600	158600	158600	158600	20
550	20231227	121800	4092153800	158600	158600	158600	158600	11
551	20231227	121700	4090409200	158600	158100	158600	158000	15
552	20231227	121600	4088037400	158200	158200	158200	158200	33
553	20231227	121500	4082816800	158200	158200	158200	158200	3
554	20231227	121400	4082342200	158200	158000	158200	157900	31
555	20231227	121300	4077442800	157900	157900	157900	157900	11
556	20231227	121200	4075705900	157900	157900	158000	157900	20
557	20231227	121100	4072547800	157800	157800	157800	157800	20
558	20231227	121000	4069391800	157800	157800	157800	157800	10
559	20231227	120900	4067813800	157800	157700	157800	157700	15
560	20231227	120800	4065448100	157700	157800	157900	157700	156
561	20231227	120700	4040834600	157800	158000	158000	157800	86
562	20231227	120600	4027259100	158000	158000	158000	158000	32
563	20231227	120500	4022203100	158000	157900	158000	157900	5
564	20231227	120400	4021413500	158000	158300	158300	158000	17
565	20231227	120300	4018726000	158300	158300	158300	158300	10
566	20231227	120200	4017143000	158300	157900	158300	157800	16
567	20231227	120100	4014612800	157800	157800	157800	157800	65
568	20231227	120000	4004355800	157800	157900	157900	157800	133
569	20231227	115900	3983358300	157900	158000	158000	157900	179
570	20231227	115800	3955091700	158000	158100	158100	158000	343
571	20231227	115700	3900897300	158100	158200	158200	158100	73
572	20231227	115600	3889353300	158300	158400	158500	158300	45
573	20231227	115500	3882227700	158300	158300	158300	158300	0
574	20231227	115400	3882227700	158300	158300	158300	158300	4
575	20231227	115300	3881594500	158500	158600	158600	158500	24
576	20231227	115200	3877790400	158600	158600	158600	158600	1
577	20231227	115100	3877631800	158600	158600	158600	158600	18
578	20231227	115000	3874777000	158600	158700	158700	158000	740
579	20231227	114900	3757719000	158600	158600	158600	158600	10
580	20231227	114800	3756133000	158500	158500	158500	158500	0
581	20231227	114700	3756133000	158500	158400	158500	158400	85
582	20231227	114600	3742662700	158300	158400	158400	158300	18
583	20231227	114500	3739812000	158300	158300	158300	158300	3
584	20231227	114400	3739337100	158200	158300	158300	158200	96
585	20231227	114300	3724148100	158200	158200	158200	158200	1
586	20231227	114200	3723989900	158300	158200	158300	158200	39
587	20231227	114100	3717820000	158200	158200	158200	158100	147
588	20231227	114000	3694571600	158200	158200	158200	158200	105
589	20231227	113900	3677960600	158200	158200	158200	158200	8
590	20231227	113800	3676695000	158200	158200	158200	158200	15
591	20231227	113700	3674322000	158100	158200	158200	158100	39
592	20231227	113600	3668155800	158300	158200	158300	158100	16
593	20231227	113500	3665625900	158100	158300	158300	158100	70
594	20231227	113400	3654557800	158400	158300	158500	158300	6
595	20231227	113300	3653607500	158200	158300	158500	158200	209
596	20231227	113200	3620536500	158200	158500	158500	158200	40
597	20231227	113100	3614207800	158500	158400	158500	158200	135
598	20231227	113000	3592834800	158400	158700	158700	158400	74
599	20231227	112900	3581107900	158500	158700	158700	158500	105
600	20231227	112800	3564463200	158700	158700	158700	158700	27
601	20231227	112700	3560178300	158700	158800	158800	158700	27
602	20231227	112600	3555892700	158800	158800	158800	158800	28
603	20231227	112500	3551446300	159000	159000	159000	159000	184
604	20231227	112400	3522190300	159000	159100	159100	159000	29
605	20231227	112300	3517577400	159100	159100	159100	159100	15
606	20231227	112200	3515190900	159100	159100	159100	159100	57
607	20231227	112100	3506122200	159100	159100	159100	159100	4
608	20231227	112000	3505485800	159000	159000	159000	159000	0
609	20231227	111900	3505485800	159000	159600	159600	159000	201
610	20231227	111800	3473513500	159700	159700	159700	159700	30
611	20231227	111700	3468722500	159700	159900	159900	159700	75
612	20231227	111600	3456736500	160000	160000	160000	160000	0
613	20231227	111500	3456736500	160000	160000	160000	160000	3
614	20231227	111400	3456256500	160000	159700	160000	159700	71
615	20231227	111300	3444905200	159700	159800	159800	159700	8
616	20231227	111200	3443627300	159800	159900	159900	159800	55
617	20231227	111100	3434837700	159900	159900	159900	159900	23
618	20231227	111000	3431160000	160000	159900	160000	159900	17
619	20231227	110900	3428440100	159900	159800	159900	159800	53
620	20231227	110800	3419965900	159800	159700	159800	159700	18
621	20231227	110700	3417090200	159700	159700	159700	159700	7
622	20231227	110600	3415972300	159600	159700	159700	159600	11
623	20231227	110500	3414216600	159700	159500	159700	159000	274
624	20231227	110400	3370586500	159500	159400	159500	159400	87
625	20231227	110300	3356712000	159400	159400	159400	159400	15
626	20231227	110200	3354321000	159300	159400	159400	159300	91
627	20231227	110100	3339819200	159400	159600	159600	159400	180
628	20231227	110000	3311117000	159600	159700	159700	159600	119
629	20231227	105900	3292114500	159700	159800	159800	159700	3
630	20231227	105800	3291635200	159800	159600	159800	159500	40
631	20231227	105700	3285250900	159600	159600	159600	159600	3
632	20231227	105600	3284772100	159600	159600	159600	159600	53
633	20231227	105500	3276313300	159600	159600	159800	159500	111
634	20231227	105400	3258596300	159500	159900	159900	159500	69
635	20231227	105300	3247574900	159900	159900	159900	159900	10
636	20231227	105200	3245975900	159900	159900	159900	159900	13
637	20231227	105100	3243897200	159900	159800	159900	159800	2
638	20231227	105000	3243577500	159800	159600	159800	159600	23
639	20231227	104900	3239906000	159600	159600	159600	159500	81
640	20231227	104800	3226982100	159500	159800	159800	159500	105
641	20231227	104700	3210218900	159800	159800	159800	159700	126
642	20231227	104600	3190089300	159800	159800	159900	159700	27
643	20231227	104500	3185774100	159800	159800	159800	159800	25
644	20231227	104400	3181779100	159700	159800	159800	159700	16
645	20231227	104300	3179223400	159700	160200	160200	159700	135
646	20231227	104200	3157621400	160200	160200	160200	160200	1
647	20231227	104100	3157461200	160300	159800	160300	159700	29
648	20231227	104000	3152823100	159800	160100	160100	159800	75
649	20231227	103900	3140836300	160400	160400	160400	160400	14
650	20231227	103800	3138590700	160400	160000	160400	159800	44
651	20231227	103700	3131557000	159800	160000	160000	159800	61
652	20231227	103600	3121800700	160000	160100	160100	160000	97
653	20231227	103500	3106277800	160000	160700	160700	160000	174
654	20231227	103400	3078386600	160700	160700	160700	160700	7
655	20231227	103300	3077261700	160700	160700	160700	160700	5
656	20231227	103200	3076458200	160800	160800	160800	160800	0
657	20231227	103100	3076458200	160800	160900	161000	160800	317
658	20231227	103000	3025424900	160800	160500	160800	160500	83
659	20231227	102900	3012091700	160500	160400	160500	160300	23
660	20231227	102800	3008401100	160300	159900	160300	159900	186
661	20231227	102700	2978640000	160000	159700	160000	159500	82
662	20231227	102600	2965544000	159400	159700	159700	159400	113
663	20231227	102500	2947508000	159700	160000	160000	159700	188
664	20231227	102400	2917458900	160000	160200	160200	160000	177
665	20231227	102300	2889129000	160200	160300	160500	160200	198
666	20231227	102200	2857404700	160300	160300	160300	160200	40
667	20231227	102100	2850994500	160300	160400	160400	160300	81
668	20231227	102000	2838003100	160400	160500	160500	160400	71
669	20231227	101900	2826613300	160400	160600	160600	160400	57
670	20231227	101800	2817466000	160600	161000	161000	160600	216
671	20231227	101700	2782720700	161000	161000	161000	160900	139
672	20231227	101600	2760344700	161000	160700	161000	160700	424
673	20231227	101500	2692119200	160700	160200	160700	160100	200
674	20231227	101400	2660094400	160200	160500	160500	160100	141
675	20231227	101300	2637488700	160500	160500	160800	160500	91
676	20231227	101200	2622882900	160500	160100	160600	160100	211
677	20231227	101100	2589012200	160500	160500	160500	160000	99
678	20231227	101000	2573152100	160000	159900	160000	159800	167
679	20231227	100900	2546450000	159900	160000	160000	159800	181
680	20231227	100800	2517516200	160000	160800	160900	160000	177
681	20231227	100700	2489154800	160500	160900	161000	160500	351
682	20231227	100600	2432752600	160900	160800	161000	160800	55
683	20231227	100500	2423901300	161000	161100	161800	160200	297
684	20231227	100400	2376028600	161100	161600	161900	161000	893
685	20231227	100300	2231752900	161500	161200	161700	160900	368
686	20231227	100200	2172370400	161200	159800	161300	159400	1011
687	20231227	100100	2009855200	159800	159300	160000	159300	469
688	20231227	100000	1934975000	159300	158800	159400	158400	267
689	20231227	095900	1892564800	158900	158600	158900	158600	102
690	20231227	095800	1876386200	158600	158200	158600	157900	308
691	20231227	095700	1827595200	157900	157800	157900	157800	124
692	20231227	095600	1808022500	157900	157800	157900	157800	156
693	20231227	095500	1783404100	157800	157900	158100	157800	76
694	20231227	095400	1771403100	157900	157900	157900	157800	47
695	20231227	095300	1763983200	158000	158000	158000	158000	21
696	20231227	095200	1760665200	158000	158100	158100	158000	57
697	20231227	095100	1751656100	158100	158200	158300	158000	59
698	20231227	095000	1742324500	158000	158000	158100	158000	205
699	20231227	094900	1709921800	158000	158200	158200	157800	347
700	20231227	094800	1655078500	158100	158300	158300	158100	200
701	20231227	094700	1623430300	158300	158400	158400	158300	49
702	20231227	094600	1615670300	158400	158400	158500	158400	122
703	20231227	094500	1596345300	158500	158400	158500	158400	97
704	20231227	094400	1580974500	158400	158500	158500	158400	95
705	20231227	094300	1565917100	158600	158600	158600	158600	38
706	20231227	094200	1559890300	158600	158800	158800	158600	108
707	20231227	094100	1542745600	158800	159000	159000	158600	41
708	20231227	094000	1536238300	159000	159100	159100	159000	59
709	20231227	093900	1526857200	159100	159200	159200	159100	31
710	20231227	093800	1521924700	159000	158900	159200	158900	163
711	20231227	093700	1496009300	158600	158600	158900	158600	86
712	20231227	093600	1482359500	158600	158900	159000	158500	154
713	20231227	093500	1457941200	159000	158900	159000	158500	124
714	20231227	093400	1438278900	159000	159400	159400	159000	340
715	20231227	093300	1384199700	159300	159100	159300	159100	88
716	20231227	093200	1370187300	159000	159300	159300	159000	155
717	20231227	093100	1345542000	159300	158500	159300	158400	129
718	20231227	093000	1325075300	158800	158500	158800	158400	80
719	20231227	092900	1312387700	158500	158400	158500	158200	177
720	20231227	092800	1284373100	158300	158600	158700	158300	309
721	20231227	092700	1235404900	158600	158900	158900	158600	190
722	20231227	092600	1205246500	158900	159000	159100	158900	91
723	20231227	092500	1190778400	158900	159500	159600	158900	102
724	20231227	092400	1174552300	159600	159800	159800	159000	301
725	20231227	092300	1126616100	159800	159300	159800	159200	168
726	20231227	092200	1099850100	159300	159200	159800	159200	236
727	20231227	092100	1062244700	159200	159800	159800	159200	43
728	20231227	092000	1055390200	159800	159900	159900	159600	72
729	20231227	091900	1043883600	159900	159300	159900	159000	227
730	20231227	091800	1007649300	159100	158800	159100	158800	93
731	20231227	091700	992864200	158800	159300	159300	158700	331
732	20231227	091600	940277900	159300	159300	159400	159100	243
733	20231227	091500	901597900	159500	159600	159800	159300	151
734	20231227	091400	877512000	159600	160000	160000	159600	243
735	20231227	091300	838657600	160100	160000	160200	160000	244
736	20231227	091200	799607600	160000	160400	160500	160000	852
737	20231227	091100	663242700	160500	160800	161400	160500	418
738	20231227	091000	596002600	160800	160800	161600	160700	252
739	20231227	090900	555394000	160800	160700	160800	160000	182
740	20231227	090800	526181200	160600	160000	162000	159900	295
741	20231227	090700	478687700	159900	159300	160100	159200	482
742	20231227	090600	401673000	159300	159200	159300	159000	422
743	20231227	090500	334523000	159200	159200	159400	159100	227
744	20231227	090400	298357600	159300	159400	159500	159000	265
745	20231227	090300	256127300	159500	158200	159500	158200	505
746	20231227	090200	175861200	158200	158400	158700	158200	294
747	20231227	090100	129267000	158500	159000	159000	158500	157
748	20231227	090000	104337200	159000	158300	159100	158200	658