KissMeData/351330/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	211900	217873690	8650	8650	8650	8650	1287
3	20231228	211800	217873690	8650	8650	8650	8650	0
4	20231228	211700	217873690	8650	8650	8650	8650	0
5	20231228	211600	217873690	8650	8650	8650	8650	0
6	20231228	211500	217873690	8650	8650	8650	8650	0
7	20231228	211400	217873690	8650	8650	8650	8650	0
8	20231228	211300	217873690	8650	8650	8650	8650	0
9	20231228	211200	217873690	8650	8650	8650	8650	0
10	20231228	211100	217873690	8650	8650	8650	8650	0
11	20231228	211000	217873690	8650	8650	8650	8650	0
12	20231228	210900	217873690	8650	8650	8650	8650	0
13	20231228	210800	217873690	8650	8650	8650	8650	0
14	20231228	210700	217873690	8650	8650	8650	8650	0
15	20231228	210600	217873690	8650	8650	8650	8650	0
16	20231228	210500	217873690	8650	8650	8650	8650	0
17	20231228	210400	217873690	8650	8650	8650	8650	0
18	20231228	210300	217873690	8650	8650	8650	8650	0
19	20231228	210200	217873690	8650	8650	8650	8650	0
20	20231228	210100	217873690	8650	8650	8650	8650	0
21	20231228	210000	217873690	8650	8650	8650	8650	0
22	20231228	205900	217873690	8650	8650	8650	8650	0
23	20231228	205800	217873690	8650	8650	8650	8650	0
24	20231228	205700	217873690	8650	8650	8650	8650	0
25	20231228	205600	217873690	8650	8650	8650	8650	0
26	20231228	205500	217873690	8650	8650	8650	8650	0
27	20231228	205400	217873690	8650	8650	8650	8650	0
28	20231228	205300	217873690	8650	8650	8650	8650	0
29	20231228	205200	217873690	8650	8650	8650	8650	0
30	20231228	205100	217873690	8650	8650	8650	8650	0
31	20231228	205000	217873690	8650	8650	8650	8650	0
32	20231228	204900	217873690	8650	8650	8650	8650	1287
33	20231228	204800	217873690	8650	8650	8650	8650	0
34	20231228	204700	217873690	8650	8650	8650	8650	0
35	20231228	204600	217873690	8650	8650	8650	8650	0
36	20231228	204500	217873690	8650	8650	8650	8650	0
37	20231228	204400	217873690	8650	8650	8650	8650	0
38	20231228	204300	217873690	8650	8650	8650	8650	0
39	20231228	204200	217873690	8650	8650	8650	8650	0
40	20231228	204100	217873690	8650	8650	8650	8650	0
41	20231228	204000	217873690	8650	8650	8650	8650	0
42	20231228	203900	217873690	8650	8650	8650	8650	0
43	20231228	203800	217873690	8650	8650	8650	8650	0
44	20231228	203700	217873690	8650	8650	8650	8650	0
45	20231228	203600	217873690	8650	8650	8650	8650	0
46	20231228	203500	217873690	8650	8650	8650	8650	0
47	20231228	203400	217873690	8650	8650	8650	8650	0
48	20231228	203300	217873690	8650	8650	8650	8650	0
49	20231228	203200	217873690	8650	8650	8650	8650	0
50	20231228	203100	217873690	8650	8650	8650	8650	0
51	20231228	203000	217873690	8650	8650	8650	8650	0
52	20231228	202900	217873690	8650	8650	8650	8650	0
53	20231228	202800	217873690	8650	8650	8650	8650	0
54	20231228	202700	217873690	8650	8650	8650	8650	0
55	20231228	202600	217873690	8650	8650	8650	8650	0
56	20231228	202500	217873690	8650	8650	8650	8650	0
57	20231228	202400	217873690	8650	8650	8650	8650	0
58	20231228	202300	217873690	8650	8650	8650	8650	0
59	20231228	202200	217873690	8650	8650	8650	8650	0
60	20231228	202100	217873690	8650	8650	8650	8650	0
61	20231228	202000	217873690	8650	8650	8650	8650	0
62	20231228	201900	217873690	8650	8650	8650	8650	1287
63	20231228	201800	217873690	8650	8650	8650	8650	0
64	20231228	201700	217873690	8650	8650	8650	8650	0
65	20231228	201600	217873690	8650	8650	8650	8650	0
66	20231228	201500	217873690	8650	8650	8650	8650	0
67	20231228	201400	217873690	8650	8650	8650	8650	0
68	20231228	201300	217873690	8650	8650	8650	8650	0
69	20231228	201200	217873690	8650	8650	8650	8650	0
70	20231228	201100	217873690	8650	8650	8650	8650	0
71	20231228	201000	217873690	8650	8650	8650	8650	0
72	20231228	200900	217873690	8650	8650	8650	8650	0
73	20231228	200800	217873690	8650	8650	8650	8650	0
74	20231228	200700	217873690	8650	8650	8650	8650	0
75	20231228	200600	217873690	8650	8650	8650	8650	0
76	20231228	200500	217873690	8650	8650	8650	8650	0
77	20231228	200400	217873690	8650	8650	8650	8650	0
78	20231228	200300	217873690	8650	8650	8650	8650	0
79	20231228	200200	217873690	8650	8650	8650	8650	0
80	20231228	200100	217873690	8650	8650	8650	8650	0
81	20231228	200000	217873690	8650	8650	8650	8650	0
82	20231228	195900	217873690	8650	8650	8650	8650	0
83	20231228	195800	217873690	8650	8650	8650	8650	0
84	20231228	195700	217873690	8650	8650	8650	8650	0
85	20231228	195600	217873690	8650	8650	8650	8650	0
86	20231228	195500	217873690	8650	8650	8650	8650	0
87	20231228	195400	217873690	8650	8650	8650	8650	0
88	20231228	195300	217873690	8650	8650	8650	8650	0
89	20231228	195200	217873690	8650	8650	8650	8650	0
90	20231228	195100	217873690	8650	8650	8650	8650	0
91	20231228	195000	217873690	8650	8650	8650	8650	0
92	20231228	194900	217873690	8650	8650	8650	8650	1287
93	20231228	194800	217873690	8650	8650	8650	8650	0
94	20231228	194700	217873690	8650	8650	8650	8650	0
95	20231228	194600	217873690	8650	8650	8650	8650	0
96	20231228	194500	217873690	8650	8650	8650	8650	0
97	20231228	194400	217873690	8650	8650	8650	8650	0
98	20231228	194300	217873690	8650	8650	8650	8650	0
99	20231228	194200	217873690	8650	8650	8650	8650	0
100	20231228	194100	217873690	8650	8650	8650	8650	0
101	20231228	194000	217873690	8650	8650	8650	8650	0
102	20231228	193900	217873690	8650	8650	8650	8650	0
103	20231228	193800	217873690	8650	8650	8650	8650	0
104	20231228	193700	217873690	8650	8650	8650	8650	0
105	20231228	193600	217873690	8650	8650	8650	8650	0
106	20231228	193500	217873690	8650	8650	8650	8650	0
107	20231228	193400	217873690	8650	8650	8650	8650	0
108	20231228	193300	217873690	8650	8650	8650	8650	0
109	20231228	193200	217873690	8650	8650	8650	8650	0
110	20231228	193100	217873690	8650	8650	8650	8650	0
111	20231228	193000	217873690	8650	8650	8650	8650	0
112	20231228	192900	217873690	8650	8650	8650	8650	0
113	20231228	192800	217873690	8650	8650	8650	8650	0
114	20231228	192700	217873690	8650	8650	8650	8650	0
115	20231228	192600	217873690	8650	8650	8650	8650	0
116	20231228	192500	217873690	8650	8650	8650	8650	0
117	20231228	192400	217873690	8650	8650	8650	8650	0
118	20231228	192300	217873690	8650	8650	8650	8650	0
119	20231228	192200	217873690	8650	8650	8650	8650	0
120	20231228	192100	217873690	8650	8650	8650	8650	0
121	20231228	192000	217873690	8650	8650	8650	8650	0
122	20231228	191900	217873690	8650	8650	8650	8650	1287
123	20231228	191800	217873690	8650	8650	8650	8650	0
124	20231228	191700	217873690	8650	8650	8650	8650	0
125	20231228	191600	217873690	8650	8650	8650	8650	0
126	20231228	191500	217873690	8650	8650	8650	8650	0
127	20231228	191400	217873690	8650	8650	8650	8650	0
128	20231228	191300	217873690	8650	8650	8650	8650	0
129	20231228	191200	217873690	8650	8650	8650	8650	0
130	20231228	191100	217873690	8650	8650	8650	8650	0
131	20231228	191000	217873690	8650	8650	8650	8650	0
132	20231228	190900	217873690	8650	8650	8650	8650	0
133	20231228	190800	217873690	8650	8650	8650	8650	0
134	20231228	190700	217873690	8650	8650	8650	8650	0
135	20231228	190600	217873690	8650	8650	8650	8650	0
136	20231228	190500	217873690	8650	8650	8650	8650	0
137	20231228	190400	217873690	8650	8650	8650	8650	0
138	20231228	190300	217873690	8650	8650	8650	8650	0
139	20231228	190200	217873690	8650	8650	8650	8650	0
140	20231228	190100	217873690	8650	8650	8650	8650	0
141	20231228	190000	217873690	8650	8650	8650	8650	0
142	20231228	185900	217873690	8650	8650	8650	8650	0
143	20231228	185800	217873690	8650	8650	8650	8650	0
144	20231228	185700	217873690	8650	8650	8650	8650	0
145	20231228	185600	217873690	8650	8650	8650	8650	0
146	20231228	185500	217873690	8650	8650	8650	8650	0
147	20231228	185400	217873690	8650	8650	8650	8650	0
148	20231228	185300	217873690	8650	8650	8650	8650	0
149	20231228	185200	217873690	8650	8650	8650	8650	0
150	20231228	185100	217873690	8650	8650	8650	8650	0
151	20231228	185000	217873690	8650	8650	8650	8650	0
152	20231228	184900	217873690	8650	8650	8650	8650	1287
153	20231228	184800	217873690	8650	8650	8650	8650	0
154	20231228	184700	217873690	8650	8650	8650	8650	0
155	20231228	184600	217873690	8650	8650	8650	8650	0
156	20231228	184500	217873690	8650	8650	8650	8650	0
157	20231228	184400	217873690	8650	8650	8650	8650	0
158	20231228	184300	217873690	8650	8650	8650	8650	0
159	20231228	184200	217873690	8650	8650	8650	8650	0
160	20231228	184100	217873690	8650	8650	8650	8650	0
161	20231228	184000	217873690	8650	8650	8650	8650	0
162	20231228	183900	217873690	8650	8650	8650	8650	0
163	20231228	183800	217873690	8650	8650	8650	8650	0
164	20231228	183700	217873690	8650	8650	8650	8650	0
165	20231228	183600	217873690	8650	8650	8650	8650	0
166	20231228	183500	217873690	8650	8650	8650	8650	0
167	20231228	183400	217873690	8650	8650	8650	8650	0
168	20231228	183300	217873690	8650	8650	8650	8650	0
169	20231228	183200	217873690	8650	8650	8650	8650	0
170	20231228	183100	217873690	8650	8650	8650	8650	0
171	20231228	183000	217873690	8650	8650	8650	8650	0
172	20231228	182900	217873690	8650	8650	8650	8650	0
173	20231228	182800	217873690	8650	8650	8650	8650	0
174	20231228	182700	217873690	8650	8650	8650	8650	0
175	20231228	182600	217873690	8650	8650	8650	8650	0
176	20231228	182500	217873690	8650	8650	8650	8650	0
177	20231228	182400	217873690	8650	8650	8650	8650	0
178	20231228	182300	217873690	8650	8650	8650	8650	0
179	20231228	182200	217873690	8650	8650	8650	8650	0
180	20231228	182100	217873690	8650	8650	8650	8650	0
181	20231228	182000	217873690	8650	8650	8650	8650	0
182	20231228	181900	217873690	8650	8650	8650	8650	1287
183	20231228	181800	217873690	8650	8650	8650	8650	0
184	20231228	181700	217873690	8650	8650	8650	8650	0
185	20231228	181600	217873690	8650	8650	8650	8650	0
186	20231228	181500	217873690	8650	8650	8650	8650	0
187	20231228	181400	217873690	8650	8650	8650	8650	0
188	20231228	181300	217873690	8650	8650	8650	8650	0
189	20231228	181200	217873690	8650	8650	8650	8650	0
190	20231228	181100	217873690	8650	8650	8650	8650	0
191	20231228	181000	217873690	8650	8650	8650	8650	0
192	20231228	180900	217873690	8650	8650	8650	8650	0
193	20231228	180800	217873690	8650	8650	8650	8650	0
194	20231228	180700	217873690	8650	8650	8650	8650	0
195	20231228	180600	217873690	8650	8650	8650	8650	0
196	20231228	180500	217873690	8650	8650	8650	8650	0
197	20231228	180400	217873690	8650	8650	8650	8650	0
198	20231228	180300	217873690	8650	8650	8650	8650	0
199	20231228	180200	217873690	8650	8650	8650	8650	0
200	20231228	180100	217873690	8650	8650	8650	8650	0
201	20231228	180000	217873690	8650	8650	8650	8650	0
202	20231228	175900	217873690	8650	8650	8650	8650	0
203	20231228	175800	217873690	8650	8650	8650	8650	0
204	20231228	175700	217873690	8650	8650	8650	8650	0
205	20231228	175600	217873690	8650	8650	8650	8650	0
206	20231228	175500	217873690	8650	8650	8650	8650	0
207	20231228	175400	217873690	8650	8650	8650	8650	0
208	20231228	175300	217873690	8650	8650	8650	8650	0
209	20231228	175200	217873690	8650	8650	8650	8650	0
210	20231228	175100	217873690	8650	8650	8650	8650	0
211	20231228	175000	217873690	8650	8650	8650	8650	0
212	20231228	174900	217873690	8650	8650	8650	8650	1287
213	20231228	174800	217873690	8650	8650	8650	8650	0
214	20231228	174700	217873690	8650	8650	8650	8650	0
215	20231228	174600	217873690	8650	8650	8650	8650	0
216	20231228	174500	217873690	8650	8650	8650	8650	0
217	20231228	174400	217873690	8650	8650	8650	8650	0
218	20231228	174300	217873690	8650	8650	8650	8650	0
219	20231228	174200	217873690	8650	8650	8650	8650	0
220	20231228	174100	217873690	8650	8650	8650	8650	0
221	20231228	174000	217873690	8650	8650	8650	8650	0
222	20231228	173900	217873690	8650	8650	8650	8650	0
223	20231228	173800	217873690	8650	8650	8650	8650	0
224	20231228	173700	217873690	8650	8650	8650	8650	0
225	20231228	173600	217873690	8650	8650	8650	8650	0
226	20231228	173500	217873690	8650	8650	8650	8650	0
227	20231228	173400	217873690	8650	8650	8650	8650	0
228	20231228	173300	217873690	8650	8650	8650	8650	0
229	20231228	173200	217873690	8650	8650	8650	8650	0
230	20231228	173100	217873690	8650	8650	8650	8650	0
231	20231228	173000	217873690	8650	8650	8650	8650	0
232	20231228	172900	217873690	8650	8650	8650	8650	0
233	20231228	172800	217873690	8650	8650	8650	8650	0
234	20231228	172700	217873690	8650	8650	8650	8650	0
235	20231228	172600	217873690	8650	8650	8650	8650	0
236	20231228	172500	217873690	8650	8650	8650	8650	0
237	20231228	172400	217873690	8650	8650	8650	8650	0
238	20231228	172300	217873690	8650	8650	8650	8650	0
239	20231228	172200	217873690	8650	8650	8650	8650	0
240	20231228	172100	217873690	8650	8650	8650	8650	0
241	20231228	172000	217873690	8650	8650	8650	8650	0
242	20231228	171900	217873690	8650	8650	8650	8650	1287
243	20231228	171800	217873690	8650	8650	8650	8650	0
244	20231228	171700	217873690	8650	8650	8650	8650	0
245	20231228	171600	217873690	8650	8650	8650	8650	0
246	20231228	171500	217873690	8650	8650	8650	8650	0
247	20231228	171400	217873690	8650	8650	8650	8650	0
248	20231228	171300	217873690	8650	8650	8650	8650	0
249	20231228	171200	217873690	8650	8650	8650	8650	0
250	20231228	171100	217873690	8650	8650	8650	8650	0
251	20231228	171000	217873690	8650	8650	8650	8650	0
252	20231228	170900	217873690	8650	8650	8650	8650	0
253	20231228	170800	217873690	8650	8650	8650	8650	0
254	20231228	170700	217873690	8650	8650	8650	8650	0
255	20231228	170600	217873690	8650	8650	8650	8650	0
256	20231228	170500	217873690	8650	8650	8650	8650	0
257	20231228	170400	217873690	8650	8650	8650	8650	0
258	20231228	170300	217873690	8650	8650	8650	8650	0
259	20231228	170200	217873690	8650	8650	8650	8650	0
260	20231228	170100	217873690	8650	8650	8650	8650	0
261	20231228	170000	217873690	8650	8650	8650	8650	0
262	20231228	165900	217873690	8650	8650	8650	8650	0
263	20231228	165800	217873690	8650	8650	8650	8650	0
264	20231228	165700	217873690	8650	8650	8650	8650	0
265	20231228	165600	217873690	8650	8650	8650	8650	0
266	20231228	165500	217873690	8650	8650	8650	8650	0
267	20231228	165400	217873690	8650	8650	8650	8650	0
268	20231228	165300	217873690	8650	8650	8650	8650	0
269	20231228	165200	217873690	8650	8650	8650	8650	0
270	20231228	165100	217873690	8650	8650	8650	8650	0
271	20231228	165000	217873690	8650	8650	8650	8650	0
272	20231228	164900	217873690	8650	8650	8650	8650	1287
273	20231228	164800	217873690	8650	8650	8650	8650	0
274	20231228	164700	217873690	8650	8650	8650	8650	0
275	20231228	164600	217873690	8650	8650	8650	8650	0
276	20231228	164500	217873690	8650	8650	8650	8650	0
277	20231228	164400	217873690	8650	8650	8650	8650	0
278	20231228	164300	217873690	8650	8650	8650	8650	0
279	20231228	164200	217873690	8650	8650	8650	8650	0
280	20231228	164100	217873690	8650	8650	8650	8650	0
281	20231228	164000	217873690	8650	8650	8650	8650	0
282	20231228	163900	217873690	8650	8650	8650	8650	0
283	20231228	163800	217873690	8650	8650	8650	8650	0
284	20231228	163700	217873690	8650	8650	8650	8650	0
285	20231228	163600	217873690	8650	8650	8650	8650	0
286	20231228	163500	217873690	8650	8650	8650	8650	0
287	20231228	163400	217873690	8650	8650	8650	8650	0
288	20231228	163300	217873690	8650	8650	8650	8650	0
289	20231228	163200	217873690	8650	8650	8650	8650	0
290	20231228	163100	217873690	8650	8650	8650	8650	0
291	20231228	163000	217873690	8650	8650	8650	8650	0
292	20231228	162900	217873690	8650	8650	8650	8650	0
293	20231228	162800	217873690	8650	8650	8650	8650	0
294	20231228	162700	217873690	8650	8650	8650	8650	0
295	20231228	162600	217873690	8650	8650	8650	8650	0
296	20231228	162500	217873690	8650	8650	8650	8650	0
297	20231228	162400	217873690	8650	8650	8650	8650	0
298	20231228	162300	217873690	8650	8650	8650	8650	0
299	20231228	162200	217873690	8650	8650	8650	8650	0
300	20231228	162100	217873690	8650	8650	8650	8650	0
301	20231228	162000	217873690	8650	8650	8650	8650	0
302	20231228	161900	217873690	8650	8650	8650	8650	1287
303	20231228	161800	217873690	8650	8650	8650	8650	0
304	20231228	161700	217873690	8650	8650	8650	8650	0
305	20231228	161600	217873690	8650	8650	8650	8650	0
306	20231228	161500	217873690	8650	8650	8650	8650	0
307	20231228	161400	217873690	8650	8650	8650	8650	0
308	20231228	161300	217873690	8650	8650	8650	8650	0
309	20231228	161200	217873690	8650	8650	8650	8650	0
310	20231228	161100	217873690	8650	8650	8650	8650	0
311	20231228	161000	217873690	8650	8650	8650	8650	0
312	20231228	160900	217873690	8650	8650	8650	8650	0
313	20231228	160800	217873690	8650	8650	8650	8650	0
314	20231228	160700	217873690	8650	8650	8650	8650	0
315	20231228	160600	217873690	8650	8650	8650	8650	0
316	20231228	160500	217873690	8650	8650	8650	8650	0
317	20231228	160400	217873690	8650	8650	8650	8650	0
318	20231228	160300	217873690	8650	8650	8650	8650	0
319	20231228	160200	217873690	8650	8650	8650	8650	0
320	20231228	160100	217873690	8650	8650	8650	8650	0
321	20231228	160000	217873690	8650	8650	8650	8650	0
322	20231228	155900	217873690	8650	8650	8650	8650	0
323	20231228	155800	217873690	8650	8650	8650	8650	0
324	20231228	155700	217873690	8650	8650	8650	8650	0
325	20231228	155600	217873690	8650	8650	8650	8650	0
326	20231228	155500	217873690	8650	8650	8650	8650	0
327	20231228	155400	217873690	8650	8650	8650	8650	0
328	20231228	155300	217873690	8650	8650	8650	8650	0
329	20231228	155200	217873690	8650	8650	8650	8650	0
330	20231228	155100	217873690	8650	8650	8650	8650	0
331	20231228	155000	217873690	8650	8650	8650	8650	0
332	20231228	154900	217873690	8650	8650	8650	8650	1287
333	20231228	154800	217873690	8650	8650	8650	8650	0
334	20231228	154700	217873690	8650	8650	8650	8650	0
335	20231228	154600	217873690	8650	8650	8650	8650	0
336	20231228	154500	217873690	8650	8650	8650	8650	0
337	20231228	154400	217873690	8650	8650	8650	8650	0
338	20231228	154300	217873690	8650	8650	8650	8650	0
339	20231228	154200	217873690	8650	8650	8650	8650	0
340	20231228	154100	217873690	8650	8650	8650	8650	0
341	20231228	154000	217873690	8650	8650	8650	8650	0
342	20231228	153900	217873690	8650	8650	8650	8650	0
343	20231228	153800	217873690	8650	8650	8650	8650	0
344	20231228	153700	217873690	8650	8650	8650	8650	0
345	20231228	153600	217873690	8650	8650	8650	8650	0
346	20231228	153500	217873690	8650	8650	8650	8650	0
347	20231228	153400	217873690	8650	8650	8650	8650	0
348	20231228	153300	217873690	8650	8650	8650	8650	0
349	20231228	153200	217873690	8650	8650	8650	8650	0
350	20231228	153100	217873690	8650	8650	8650	8650	0
351	20231228	153000	217873690	8650	8650	8650	8650	1287
352	20231228	152900	206741140	8640	8640	8640	8640	0
353	20231228	152800	206741140	8640	8640	8640	8640	0
354	20231228	152700	206741140	8640	8640	8640	8640	0
355	20231228	152600	206741140	8640	8640	8640	8640	0
356	20231228	152500	206741140	8640	8640	8640	8640	0
357	20231228	152400	206741140	8640	8640	8640	8640	0
358	20231228	152300	206741140	8640	8640	8640	8640	0
359	20231228	152200	206741140	8640	8640	8640	8640	0
360	20231228	152100	206741140	8640	8640	8640	8640	0
361	20231228	152000	206741140	8640	8640	8640	8640	0
362	20231228	151900	206741140	8640	8640	8640	8640	0
363	20231228	151800	206741140	8640	8640	8640	8640	67
364	20231228	151700	206162260	8640	8640	8640	8640	407
365	20231228	151600	202645780	8650	8650	8650	8650	6
366	20231228	151500	202593880	8670	8670	8670	8670	0
367	20231228	151400	202593880	8670	8670	8670	8670	0
368	20231228	151300	202593880	8670	8670	8670	8670	0
369	20231228	151200	202593880	8670	8630	8670	8630	385
370	20231228	151100	199269930	8650	8650	8650	8650	0
371	20231228	151000	199269930	8650	8650	8650	8650	753
372	20231228	150900	192756480	8660	8670	8670	8650	1058
373	20231228	150800	183591780	8670	8670	8670	8670	0
374	20231228	150700	183591780	8670	8660	8670	8660	66
375	20231228	150600	183020050	8660	8660	8660	8660	50
376	20231228	150500	182587050	8650	8670	8670	8650	72
377	20231228	150400	181963050	8670	8670	8670	8670	0
378	20231228	150300	181963050	8670	8670	8670	8670	0
379	20231228	150200	181963050	8670	8670	8670	8670	1
380	20231228	150100	181954380	8670	8670	8670	8670	0
381	20231228	150000	181954380	8670	8670	8670	8670	0
382	20231228	145900	181954380	8670	8670	8670	8670	1
383	20231228	145800	181945710	8670	8660	8670	8660	197
384	20231228	145700	180239420	8610	8610	8610	8610	0
385	20231228	145600	180239420	8610	8610	8610	8610	0
386	20231228	145500	180239420	8610	8610	8610	8610	0
387	20231228	145400	180239420	8610	8610	8610	8610	6
388	20231228	145300	180187760	8610	8610	8610	8610	0
389	20231228	145200	180187760	8610	8660	8660	8610	8
390	20231228	145100	180118680	8670	8670	8670	8670	0
391	20231228	145000	180118680	8670	8670	8670	8670	0
392	20231228	144900	180118680	8670	8670	8670	8670	0
393	20231228	144800	180118680	8670	8670	8670	8670	0
394	20231228	144700	180118680	8670	8670	8670	8670	0
395	20231228	144600	180118680	8670	8670	8670	8670	1
396	20231228	144500	180110010	8670	8670	8670	8670	0
397	20231228	144400	180110010	8670	8610	8670	8610	1153
398	20231228	144300	170154210	8660	8660	8660	8660	0
399	20231228	144200	170154210	8660	8660	8660	8660	0
400	20231228	144100	170154210	8660	8660	8660	8660	0
401	20231228	144000	170154210	8660	8660	8660	8660	0
402	20231228	143900	170154210	8660	8660	8660	8660	0
403	20231228	143800	170154210	8660	8660	8660	8660	0
404	20231228	143700	170154210	8660	8660	8660	8660	1
405	20231228	143600	170145550	8640	8640	8640	8640	15
406	20231228	143500	170015950	8620	8620	8620	8620	0
407	20231228	143400	170015950	8620	8620	8620	8620	259
408	20231228	143300	167783370	8630	8630	8630	8630	0
409	20231228	143200	167783370	8630	8630	8630	8630	0
410	20231228	143100	167783370	8630	8630	8630	8630	0
411	20231228	143000	167783370	8630	8630	8630	8630	0
412	20231228	142900	167783370	8630	8630	8630	8630	1
413	20231228	142800	167774740	8630	8630	8630	8630	7
414	20231228	142700	167714330	8630	8630	8630	8630	5
415	20231228	142600	167671180	8630	8630	8630	8600	65
416	20231228	142500	167111230	8660	8660	8660	8660	128
417	20231228	142400	166002750	8670	8670	8670	8670	0
418	20231228	142300	166002750	8670	8670	8670	8670	0
419	20231228	142200	166002750	8670	8670	8670	8670	0
420	20231228	142100	166002750	8670	8630	8670	8630	81
421	20231228	142000	165300520	8630	8630	8630	8630	2
422	20231228	141900	165283260	8630	8630	8630	8630	4
423	20231228	141800	165248740	8630	8630	8630	8630	46
424	20231228	141700	164851760	8650	8640	8650	8640	3862
425	20231228	141600	131449970	8640	8640	8640	8640	56
426	20231228	141500	130966130	8630	8630	8630	8630	0
427	20231228	141400	130966130	8630	8630	8630	8630	0
428	20231228	141300	130966130	8630	8630	8630	8630	0
429	20231228	141200	130966130	8630	8630	8630	8630	0
430	20231228	141100	130966130	8630	8630	8630	8630	0
431	20231228	141000	130966130	8630	8630	8630	8630	2
432	20231228	140900	130948870	8590	8590	8590	8590	0
433	20231228	140800	130948870	8590	8590	8590	8590	21
434	20231228	140700	130768480	8590	8590	8590	8590	1
435	20231228	140600	130759890	8590	8590	8590	8590	8
436	20231228	140500	130691170	8580	8580	8580	8580	30
437	20231228	140400	130433770	8570	8570	8570	8570	0
438	20231228	140300	130433770	8570	8570	8570	8570	0
439	20231228	140200	130433770	8570	8570	8570	8570	0
440	20231228	140100	130433770	8570	8570	8570	8570	120
441	20231228	140000	129405370	8580	8580	8580	8580	0
442	20231228	135900	129405370	8580	8580	8580	8580	0
443	20231228	135800	129405370	8580	8580	8580	8580	0
444	20231228	135700	129405370	8580	8580	8580	8580	0
445	20231228	135600	129405370	8580	8580	8580	8580	300
446	20231228	135500	126831370	8590	8590	8590	8590	0
447	20231228	135400	126831370	8590	8590	8590	8590	41
448	20231228	135300	126479180	8580	8580	8580	8580	0
449	20231228	135200	126479180	8580	8590	8590	8580	262
450	20231228	135100	124228620	8590	8590	8590	8590	0
451	20231228	135000	124228620	8590	8590	8590	8590	0
452	20231228	134900	124228620	8590	8590	8590	8590	0
453	20231228	134800	124228620	8590	8590	8590	8590	0
454	20231228	134700	124228620	8590	8590	8590	8590	0
455	20231228	134600	124228620	8590	8590	8590	8590	0
456	20231228	134500	124228620	8590	8590	8590	8590	0
457	20231228	134400	124228620	8590	8590	8590	8590	0
458	20231228	134300	124228620	8590	8590	8590	8590	0
459	20231228	134200	124228620	8590	8590	8590	8590	0
460	20231228	134100	124228620	8590	8590	8590	8590	100
461	20231228	134000	123369620	8610	8610	8610	8610	0
462	20231228	133900	123369620	8610	8610	8610	8600	375
463	20231228	133800	120143140	8610	8610	8610	8610	0
464	20231228	133700	120143140	8610	8610	8610	8610	0
465	20231228	133600	120143140	8610	8610	8610	8610	12
466	20231228	133500	120039820	8610	8610	8610	8610	0
467	20231228	133400	120039820	8610	8610	8610	8610	0
468	20231228	133300	120039820	8610	8610	8610	8610	0
469	20231228	133200	120039820	8610	8610	8610	8610	0
470	20231228	133100	120039820	8610	8610	8610	8610	0
471	20231228	133000	120039820	8610	8610	8610	8610	0
472	20231228	132900	120039820	8610	8610	8610	8610	0
473	20231228	132800	120039820	8610	8610	8610	8610	0
474	20231228	132700	120039820	8610	8610	8610	8610	16
475	20231228	132600	119902060	8600	8600	8600	8600	0
476	20231228	132500	119902060	8600	8600	8600	8600	0
477	20231228	132400	119902060	8600	8600	8600	8600	0
478	20231228	132300	119902060	8600	8600	8600	8600	0
479	20231228	132200	119902060	8600	8600	8600	8600	0
480	20231228	132100	119902060	8600	8600	8600	8600	0
481	20231228	132000	119902060	8600	8600	8600	8600	0
482	20231228	131900	119902060	8600	8600	8600	8600	30
483	20231228	131800	119644060	8600	8600	8600	8600	0
484	20231228	131700	119644060	8600	8600	8600	8600	0
485	20231228	131600	119644060	8600	8600	8600	8600	0
486	20231228	131500	119644060	8600	8600	8600	8600	0
487	20231228	131400	119644060	8600	8600	8600	8600	0
488	20231228	131300	119644060	8600	8600	8600	8600	9
489	20231228	131200	119566660	8620	8620	8620	8620	0
490	20231228	131100	119566660	8620	8620	8620	8620	0
491	20231228	131000	119566660	8620	8620	8620	8620	0
492	20231228	130900	119566660	8620	8620	8620	8620	0
493	20231228	130800	119566660	8620	8620	8620	8620	0
494	20231228	130700	119566660	8620	8620	8620	8620	25
495	20231228	130600	119351160	8630	8630	8630	8630	0
496	20231228	130500	119351160	8630	8630	8630	8630	100
497	20231228	130400	118488160	8640	8640	8640	8640	0
498	20231228	130300	118488160	8640	8640	8640	8640	1
499	20231228	130200	118479520	8650	8650	8650	8650	0
500	20231228	130100	118479520	8650	8620	8650	8620	1230
501	20231228	130000	107847770	8590	8590	8590	8590	0
502	20231228	125900	107847770	8590	8590	8590	8590	0
503	20231228	125800	107847770	8590	8590	8590	8590	0
504	20231228	125700	107847770	8590	8590	8590	8590	0
505	20231228	125600	107847770	8590	8590	8590	8590	0
506	20231228	125500	107847770	8590	8590	8590	8590	0
507	20231228	125400	107847770	8590	8620	8620	8590	3
508	20231228	125300	107821940	8620	8620	8620	8620	1
509	20231228	125200	107813320	8620	8620	8620	8620	0
510	20231228	125100	107813320	8620	8620	8620	8620	133
511	20231228	125000	106666860	8610	8600	8610	8590	88
512	20231228	124900	105909590	8610	8610	8610	8610	39
513	20231228	124800	105573800	8620	8620	8620	8620	0
514	20231228	124700	105573800	8620	8620	8620	8620	0
515	20231228	124600	105573800	8620	8620	8620	8620	0
516	20231228	124500	105573800	8620	8610	8620	8610	31
517	20231228	124400	105306880	8610	8610	8610	8610	0
518	20231228	124300	105306880	8610	8600	8610	8600	82
519	20231228	124200	104601220	8600	8600	8600	8600	0
520	20231228	124100	104601220	8600	8600	8600	8600	0
521	20231228	124000	104601220	8600	8600	8600	8600	0
522	20231228	123900	104601220	8600	8600	8600	8600	0
523	20231228	123800	104601220	8600	8600	8600	8600	0
524	20231228	123700	104601220	8600	8600	8600	8600	0
525	20231228	123600	104601220	8600	8600	8600	8600	131
526	20231228	123500	103474620	8590	8590	8590	8590	0
527	20231228	123400	103474620	8590	8590	8590	8590	73
528	20231228	123300	102847550	8600	8600	8600	8600	0
529	20231228	123200	102847550	8600	8600	8600	8600	0
530	20231228	123100	102847550	8600	8600	8600	8600	180
531	20231228	123000	101299550	8580	8580	8580	8580	0
532	20231228	122900	101299550	8580	8580	8580	8580	0
533	20231228	122800	101299550	8580	8580	8580	8580	0
534	20231228	122700	101299550	8580	8580	8580	8580	0
535	20231228	122600	101299550	8580	8580	8580	8580	0
536	20231228	122500	101299550	8580	8580	8580	8580	0
537	20231228	122400	101299550	8580	8580	8580	8580	0
538	20231228	122300	101299550	8580	8580	8580	8580	0
539	20231228	122200	101299550	8580	8580	8580	8580	0
540	20231228	122100	101299550	8580	8580	8580	8580	0
541	20231228	122000	101299550	8580	8580	8580	8580	0
542	20231228	121900	101299550	8580	8580	8580	8580	0
543	20231228	121800	101299550	8580	8580	8580	8580	0
544	20231228	121700	101299550	8580	8580	8580	8580	0
545	20231228	121600	101299550	8580	8580	8580	8580	100
546	20231228	121500	100441550	8580	8580	8580	8580	0
547	20231228	121400	100441550	8580	8580	8580	8580	51
548	20231228	121300	100003970	8580	8580	8580	8580	0
549	20231228	121200	100003970	8580	8580	8580	8580	0
550	20231228	121100	100003970	8580	8580	8580	8580	0
551	20231228	121000	100003970	8580	8580	8580	8580	0
552	20231228	120900	100003970	8580	8580	8580	8580	0
553	20231228	120800	100003970	8580	8580	8580	8580	0
554	20231228	120700	100003970	8580	8580	8580	8580	0
555	20231228	120600	100003970	8580	8580	8580	8580	0
556	20231228	120500	100003970	8580	8580	8580	8580	0
557	20231228	120400	100003970	8580	8580	8580	8580	300
558	20231228	120300	97429970	8600	8600	8600	8600	0
559	20231228	120200	97429970	8600	8600	8600	8600	0
560	20231228	120100	97429970	8600	8600	8600	8600	0
561	20231228	120000	97429970	8600	8600	8600	8600	0
562	20231228	115900	97429970	8600	8600	8600	8600	0
563	20231228	115800	97429970	8600	8600	8600	8600	0
564	20231228	115700	97429970	8600	8600	8600	8600	0
565	20231228	115600	97429970	8600	8600	8600	8600	28
566	20231228	115500	97189170	8580	8580	8580	8580	0
567	20231228	115400	97189170	8580	8580	8580	8580	0
568	20231228	115300	97189170	8580	8580	8580	8580	0
569	20231228	115200	97189170	8580	8580	8580	8580	0
570	20231228	115100	97189170	8580	8580	8580	8580	0
571	20231228	115000	97189170	8580	8580	8580	8580	0
572	20231228	114900	97189170	8580	8580	8580	8580	0
573	20231228	114800	97189170	8580	8580	8580	8580	5
574	20231228	114700	97146270	8600	8600	8600	8600	10
575	20231228	114600	97060270	8590	8590	8590	8590	100
576	20231228	114500	96201270	8600	8600	8600	8600	0
577	20231228	114400	96201270	8600	8600	8600	8600	5
578	20231228	114300	96158270	8590	8590	8590	8590	0
579	20231228	114200	96158270	8590	8590	8590	8590	355
580	20231228	114100	93108820	8580	8580	8580	8580	88
581	20231228	114000	92353780	8580	8580	8580	8580	0
582	20231228	113900	92353780	8580	8580	8580	8580	0
583	20231228	113800	92353780	8580	8580	8580	8580	198
584	20231228	113700	90654940	8600	8600	8600	8600	0
585	20231228	113600	90654940	8600	8600	8600	8600	0
586	20231228	113500	90654940	8600	8600	8600	8600	122
587	20231228	113400	89605740	8570	8620	8620	8570	1115
588	20231228	113300	80038750	8620	8620	8620	8620	1
589	20231228	113200	80030130	8600	8600	8600	8600	0
590	20231228	113100	80030130	8600	8600	8600	8600	0
591	20231228	113000	80030130	8600	8600	8600	8600	0
592	20231228	112900	80030130	8600	8600	8600	8600	0
593	20231228	112800	80030130	8600	8600	8600	8600	0
594	20231228	112700	80030130	8600	8600	8600	8600	0
595	20231228	112600	80030130	8600	8600	8600	8600	0
596	20231228	112500	80030130	8600	8600	8600	8600	0
597	20231228	112400	80030130	8600	8600	8600	8600	0
598	20231228	112300	80030130	8600	8610	8610	8600	42
599	20231228	112200	79668560	8620	8620	8620	8620	0
600	20231228	112100	79668560	8620	8620	8620	8620	0
601	20231228	112000	79668560	8620	8620	8620	8620	34
602	20231228	111900	79375480	8620	8620	8620	8620	80
603	20231228	111800	78685880	8620	8620	8620	8620	83
604	20231228	111700	77970420	8620	8620	8620	8620	0
605	20231228	111600	77970420	8620	8620	8620	8620	0
606	20231228	111500	77970420	8620	8620	8620	8620	6
607	20231228	111400	77918700	8620	8620	8620	8620	114
608	20231228	111300	76936020	8620	8620	8620	8620	0
609	20231228	111200	76936020	8620	8620	8620	8620	0
610	20231228	111100	76936020	8620	8630	8630	8620	430
611	20231228	111000	73229150	8630	8630	8630	8630	300
612	20231228	110900	70640150	8640	8640	8640	8630	201
613	20231228	110800	68903550	8640	8640	8640	8640	0
614	20231228	110700	68903550	8640	8640	8640	8640	0
615	20231228	110600	68903550	8640	8640	8640	8640	3
616	20231228	110500	68877630	8630	8630	8630	8630	1
617	20231228	110400	68869000	8630	8630	8630	8630	0
618	20231228	110300	68869000	8630	8640	8640	8630	214
619	20231228	110200	67022090	8640	8640	8640	8640	10
620	20231228	110100	66935690	8640	8640	8640	8640	125
621	20231228	110000	65855690	8630	8650	8650	8630	230
622	20231228	105900	63870650	8640	8640	8640	8640	3
623	20231228	105800	63844730	8640	8640	8650	8640	20
624	20231228	105700	63671920	8640	8640	8640	8640	0
625	20231228	105600	63671920	8640	8640	8640	8640	0
626	20231228	105500	63671920	8640	8640	8640	8640	209
627	20231228	105400	61866160	8650	8650	8650	8650	5
628	20231228	105300	61822910	8650	8650	8650	8650	88
629	20231228	105200	61061710	8660	8660	8660	8660	5
630	20231228	105100	61018410	8650	8650	8650	8650	0
631	20231228	105000	61018410	8650	8650	8650	8650	0
632	20231228	104900	61018410	8650	8650	8650	8650	0
633	20231228	104800	61018410	8650	8650	8650	8650	0
634	20231228	104700	61018410	8650	8650	8650	8650	0
635	20231228	104600	61018410	8650	8650	8650	8650	0
636	20231228	104500	61018410	8650	8650	8650	8650	0
637	20231228	104400	61018410	8650	8650	8650	8650	0
638	20231228	104300	61018410	8650	8650	8650	8650	0
639	20231228	104200	61018410	8650	8650	8650	8650	0
640	20231228	104100	61018410	8650	8660	8660	8650	9
641	20231228	104000	60940510	8660	8660	8660	8660	0
642	20231228	103900	60940510	8660	8660	8660	8660	50
643	20231228	103800	60507510	8660	8660	8660	8660	50
644	20231228	103700	60074510	8660	8660	8660	8660	3
645	20231228	103600	60048530	8660	8680	8680	8660	25
646	20231228	103500	59831630	8680	8680	8680	8680	100
647	20231228	103400	58963630	8660	8660	8660	8660	45
648	20231228	103300	58573930	8660	8660	8660	8660	0
649	20231228	103200	58573930	8660	8660	8660	8660	0
650	20231228	103100	58573930	8660	8660	8660	8660	0
651	20231228	103000	58573930	8660	8660	8660	8660	30
652	20231228	102900	58314130	8660	8650	8660	8650	473
653	20231228	102800	54221810	8650	8650	8650	8650	0
654	20231228	102700	54221810	8650	8650	8650	8650	0
655	20231228	102600	54221810	8650	8650	8650	8650	202
656	20231228	102500	52474510	8650	8650	8650	8650	13
657	20231228	102400	52362060	8650	8650	8650	8650	134
658	20231228	102300	51202960	8650	8650	8650	8650	227
659	20231228	102200	49239410	8650	8640	8650	8640	2
660	20231228	102100	49222120	8630	8580	8630	8580	3439
661	20231228	102000	19658910	8560	8560	8560	8560	0
662	20231228	101900	19658910	8560	8560	8560	8560	0
663	20231228	101800	19658910	8560	8560	8570	8560	641
664	20231228	101700	14169070	8560	8560	8560	8560	0
665	20231228	101600	14169070	8560	8560	8560	8560	0
666	20231228	101500	14169070	8560	8560	8560	8560	0
667	20231228	101400	14169070	8560	8560	8560	8560	0
668	20231228	101300	14169070	8560	8560	8560	8560	50
669	20231228	101200	13741070	8560	8570	8570	8560	100
670	20231228	101100	12884920	8570	8570	8570	8570	0
671	20231228	101000	12884920	8570	8570	8570	8570	0
672	20231228	100900	12884920	8570	8570	8570	8570	0
673	20231228	100800	12884920	8570	8570	8570	8570	28
674	20231228	100700	12644960	8570	8570	8570	8570	50
675	20231228	100600	12216460	8570	8570	8570	8570	0
676	20231228	100500	12216460	8570	8570	8570	8570	0
677	20231228	100400	12216460	8570	8570	8570	8570	0
678	20231228	100300	12216460	8570	8570	8570	8570	0
679	20231228	100200	12216460	8570	8570	8570	8570	0
680	20231228	100100	12216460	8570	8570	8570	8570	0
681	20231228	100000	12216460	8570	8570	8570	8570	0
682	20231228	095900	12216460	8570	8570	8570	8570	0
683	20231228	095800	12216460	8570	8570	8570	8570	27
684	20231228	095700	11985070	8570	8570	8570	8570	0
685	20231228	095600	11985070	8570	8570	8570	8570	0
686	20231228	095500	11985070	8570	8570	8570	8570	0
687	20231228	095400	11985070	8570	8570	8570	8570	101
688	20231228	095300	11119500	8590	8590	8590	8590	0
689	20231228	095200	11119500	8590	8590	8590	8590	176
690	20231228	095100	9607660	8600	8600	8600	8600	0
691	20231228	095000	9607660	8600	8600	8600	8600	0
692	20231228	094900	9607660	8600	8600	8600	8600	20
693	20231228	094800	9435660	8600	8600	8600	8600	5
694	20231228	094700	9392660	8600	8600	8600	8600	0
695	20231228	094600	9392660	8600	8600	8600	8600	0
696	20231228	094500	9392660	8600	8600	8600	8600	0
697	20231228	094400	9392660	8600	8600	8600	8600	1
698	20231228	094300	9384060	8600	8600	8600	8600	0
699	20231228	094200	9384060	8600	8600	8600	8600	1
700	20231228	094100	9375460	8600	8600	8600	8600	105
701	20231228	094000	8472460	8600	8600	8600	8600	20
702	20231228	093900	8300460	8600	8600	8600	8600	0
703	20231228	093800	8300460	8600	8600	8600	8600	29
704	20231228	093700	8051060	8600	8600	8600	8600	250
705	20231228	093600	5901060	8570	8570	8570	8570	145
706	20231228	093500	4658410	8600	8600	8600	8600	20
707	20231228	093400	4486410	8600	8600	8600	8600	10
708	20231228	093300	4400410	8550	8550	8550	8550	0
709	20231228	093200	4400410	8550	8550	8550	8550	0
710	20231228	093100	4400410	8550	8550	8550	8550	28
711	20231228	093000	4161010	8550	8550	8550	8550	2
712	20231228	092900	4143910	8560	8560	8560	8560	0
713	20231228	092800	4143910	8560	8560	8560	8560	0
714	20231228	092700	4143910	8560	8560	8560	8560	30
715	20231228	092600	3887110	8560	8560	8560	8560	1
716	20231228	092500	3878550	8560	8560	8560	8560	2
717	20231228	092400	3861430	8560	8560	8560	8560	1
718	20231228	092300	3852870	8540	8540	8540	8540	0
719	20231228	092200	3852870	8540	8540	8540	8540	9
720	20231228	092100	3776010	8610	8570	8610	8570	109
721	20231228	092000	2841480	8530	8530	8530	8530	0
722	20231228	091900	2841480	8530	8530	8530	8530	50
723	20231228	091800	2414980	8540	8550	8550	8540	54
724	20231228	091700	1953750	8570	8570	8570	8570	0
725	20231228	091600	1953750	8570	8570	8570	8570	0
726	20231228	091500	1953750	8570	8570	8570	8570	0
727	20231228	091400	1953750	8570	8570	8570	8570	0
728	20231228	091300	1953750	8570	8570	8570	8570	34
729	20231228	091200	1662370	8570	8570	8570	8570	0
730	20231228	091100	1662370	8570	8570	8570	8570	3
731	20231228	091000	1636660	8550	8550	8550	8550	0
732	20231228	090900	1636660	8550	8550	8550	8550	0
733	20231228	090800	1636660	8550	8550	8550	8550	0
734	20231228	090700	1636660	8550	8550	8550	8550	5
735	20231228	090600	1593910	8530	8530	8530	8530	0
736	20231228	090500	1593910	8530	8530	8530	8530	0
737	20231228	090400	1593910	8530	8530	8530	8530	27
738	20231228	090300	1363600	8530	8530	8530	8530	100
739	20231228	090200	510600	8510	8510	8510	8510	0
740	20231228	090100	510600	8510	8510	8510	8510	0
741	20231228	090000	510600	8510	8510	8510	8510	60