KissMeData/261200/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	204800	296914300	8900	8900	8900	8900	732
3	20231226	204700	296914300	8900	8900	8900	8900	0
4	20231226	204600	296914300	8900	8900	8900	8900	0
5	20231226	204500	296914300	8900	8900	8900	8900	0
6	20231226	204400	296914300	8900	8900	8900	8900	0
7	20231226	204300	296914300	8900	8900	8900	8900	0
8	20231226	204200	296914300	8900	8900	8900	8900	0
9	20231226	204100	296914300	8900	8900	8900	8900	0
10	20231226	204000	296914300	8900	8900	8900	8900	0
11	20231226	203900	296914300	8900	8900	8900	8900	0
12	20231226	203800	296914300	8900	8900	8900	8900	0
13	20231226	203700	296914300	8900	8900	8900	8900	0
14	20231226	203600	296914300	8900	8900	8900	8900	0
15	20231226	203500	296914300	8900	8900	8900	8900	0
16	20231226	203400	296914300	8900	8900	8900	8900	0
17	20231226	203300	296914300	8900	8900	8900	8900	0
18	20231226	203200	296914300	8900	8900	8900	8900	0
19	20231226	203100	296914300	8900	8900	8900	8900	0
20	20231226	203000	296914300	8900	8900	8900	8900	0
21	20231226	202900	296914300	8900	8900	8900	8900	0
22	20231226	202800	296914300	8900	8900	8900	8900	0
23	20231226	202700	296914300	8900	8900	8900	8900	0
24	20231226	202600	296914300	8900	8900	8900	8900	0
25	20231226	202500	296914300	8900	8900	8900	8900	0
26	20231226	202400	296914300	8900	8900	8900	8900	0
27	20231226	202300	296914300	8900	8900	8900	8900	0
28	20231226	202200	296914300	8900	8900	8900	8900	0
29	20231226	202100	296914300	8900	8900	8900	8900	0
30	20231226	202000	296914300	8900	8900	8900	8900	0
31	20231226	201900	296914300	8900	8900	8900	8900	0
32	20231226	201800	296914300	8900	8900	8900	8900	732
33	20231226	201700	296914300	8900	8900	8900	8900	0
34	20231226	201600	296914300	8900	8900	8900	8900	0
35	20231226	201500	296914300	8900	8900	8900	8900	0
36	20231226	201400	296914300	8900	8900	8900	8900	0
37	20231226	201300	296914300	8900	8900	8900	8900	0
38	20231226	201200	296914300	8900	8900	8900	8900	0
39	20231226	201100	296914300	8900	8900	8900	8900	0
40	20231226	201000	296914300	8900	8900	8900	8900	0
41	20231226	200900	296914300	8900	8900	8900	8900	0
42	20231226	200800	296914300	8900	8900	8900	8900	0
43	20231226	200700	296914300	8900	8900	8900	8900	0
44	20231226	200600	296914300	8900	8900	8900	8900	0
45	20231226	200500	296914300	8900	8900	8900	8900	0
46	20231226	200400	296914300	8900	8900	8900	8900	0
47	20231226	200300	296914300	8900	8900	8900	8900	0
48	20231226	200200	296914300	8900	8900	8900	8900	0
49	20231226	200100	296914300	8900	8900	8900	8900	0
50	20231226	200000	296914300	8900	8900	8900	8900	0
51	20231226	195900	296914300	8900	8900	8900	8900	0
52	20231226	195800	296914300	8900	8900	8900	8900	0
53	20231226	195700	296914300	8900	8900	8900	8900	0
54	20231226	195600	296914300	8900	8900	8900	8900	0
55	20231226	195500	296914300	8900	8900	8900	8900	0
56	20231226	195400	296914300	8900	8900	8900	8900	0
57	20231226	195300	296914300	8900	8900	8900	8900	0
58	20231226	195200	296914300	8900	8900	8900	8900	0
59	20231226	195100	296914300	8900	8900	8900	8900	0
60	20231226	195000	296914300	8900	8900	8900	8900	0
61	20231226	194900	296914300	8900	8900	8900	8900	0
62	20231226	194800	296914300	8900	8900	8900	8900	732
63	20231226	194700	296914300	8900	8900	8900	8900	0
64	20231226	194600	296914300	8900	8900	8900	8900	0
65	20231226	194500	296914300	8900	8900	8900	8900	0
66	20231226	194400	296914300	8900	8900	8900	8900	0
67	20231226	194300	296914300	8900	8900	8900	8900	0
68	20231226	194200	296914300	8900	8900	8900	8900	0
69	20231226	194100	296914300	8900	8900	8900	8900	0
70	20231226	194000	296914300	8900	8900	8900	8900	0
71	20231226	193900	296914300	8900	8900	8900	8900	0
72	20231226	193800	296914300	8900	8900	8900	8900	0
73	20231226	193700	296914300	8900	8900	8900	8900	0
74	20231226	193600	296914300	8900	8900	8900	8900	0
75	20231226	193500	296914300	8900	8900	8900	8900	0
76	20231226	193400	296914300	8900	8900	8900	8900	0
77	20231226	193300	296914300	8900	8900	8900	8900	0
78	20231226	193200	296914300	8900	8900	8900	8900	0
79	20231226	193100	296914300	8900	8900	8900	8900	0
80	20231226	193000	296914300	8900	8900	8900	8900	0
81	20231226	192900	296914300	8900	8900	8900	8900	0
82	20231226	192800	296914300	8900	8900	8900	8900	0
83	20231226	192700	296914300	8900	8900	8900	8900	0
84	20231226	192600	296914300	8900	8900	8900	8900	0
85	20231226	192500	296914300	8900	8900	8900	8900	0
86	20231226	192400	296914300	8900	8900	8900	8900	0
87	20231226	192300	296914300	8900	8900	8900	8900	0
88	20231226	192200	296914300	8900	8900	8900	8900	0
89	20231226	192100	296914300	8900	8900	8900	8900	0
90	20231226	192000	296914300	8900	8900	8900	8900	0
91	20231226	191900	296914300	8900	8900	8900	8900	0
92	20231226	191800	296914300	8900	8900	8900	8900	732
93	20231226	191700	296914300	8900	8900	8900	8900	0
94	20231226	191600	296914300	8900	8900	8900	8900	0
95	20231226	191500	296914300	8900	8900	8900	8900	0
96	20231226	191400	296914300	8900	8900	8900	8900	0
97	20231226	191300	296914300	8900	8900	8900	8900	0
98	20231226	191200	296914300	8900	8900	8900	8900	0
99	20231226	191100	296914300	8900	8900	8900	8900	0
100	20231226	191000	296914300	8900	8900	8900	8900	0
101	20231226	190900	296914300	8900	8900	8900	8900	0
102	20231226	190800	296914300	8900	8900	8900	8900	0
103	20231226	190700	296914300	8900	8900	8900	8900	0
104	20231226	190600	296914300	8900	8900	8900	8900	0
105	20231226	190500	296914300	8900	8900	8900	8900	0
106	20231226	190400	296914300	8900	8900	8900	8900	0
107	20231226	190300	296914300	8900	8900	8900	8900	0
108	20231226	190200	296914300	8900	8900	8900	8900	0
109	20231226	190100	296914300	8900	8900	8900	8900	0
110	20231226	190000	296914300	8900	8900	8900	8900	0
111	20231226	185900	296914300	8900	8900	8900	8900	0
112	20231226	185800	296914300	8900	8900	8900	8900	0
113	20231226	185700	296914300	8900	8900	8900	8900	0
114	20231226	185600	296914300	8900	8900	8900	8900	0
115	20231226	185500	296914300	8900	8900	8900	8900	0
116	20231226	185400	296914300	8900	8900	8900	8900	0
117	20231226	185300	296914300	8900	8900	8900	8900	0
118	20231226	185200	296914300	8900	8900	8900	8900	0
119	20231226	185100	296914300	8900	8900	8900	8900	0
120	20231226	185000	296914300	8900	8900	8900	8900	0
121	20231226	184900	296914300	8900	8900	8900	8900	0
122	20231226	184800	296914300	8900	8900	8900	8900	732
123	20231226	184700	296914300	8900	8900	8900	8900	0
124	20231226	184600	296914300	8900	8900	8900	8900	0
125	20231226	184500	296914300	8900	8900	8900	8900	0
126	20231226	184400	296914300	8900	8900	8900	8900	0
127	20231226	184300	296914300	8900	8900	8900	8900	0
128	20231226	184200	296914300	8900	8900	8900	8900	0
129	20231226	184100	296914300	8900	8900	8900	8900	0
130	20231226	184000	296914300	8900	8900	8900	8900	0
131	20231226	183900	296914300	8900	8900	8900	8900	0
132	20231226	183800	296914300	8900	8900	8900	8900	0
133	20231226	183700	296914300	8900	8900	8900	8900	0
134	20231226	183600	296914300	8900	8900	8900	8900	0
135	20231226	183500	296914300	8900	8900	8900	8900	0
136	20231226	183400	296914300	8900	8900	8900	8900	0
137	20231226	183300	296914300	8900	8900	8900	8900	0
138	20231226	183200	296914300	8900	8900	8900	8900	0
139	20231226	183100	296914300	8900	8900	8900	8900	0
140	20231226	183000	296914300	8900	8900	8900	8900	0
141	20231226	182900	296914300	8900	8900	8900	8900	0
142	20231226	182800	296914300	8900	8900	8900	8900	0
143	20231226	182700	296914300	8900	8900	8900	8900	0
144	20231226	182600	296914300	8900	8900	8900	8900	0
145	20231226	182500	296914300	8900	8900	8900	8900	0
146	20231226	182400	296914300	8900	8900	8900	8900	0
147	20231226	182300	296914300	8900	8900	8900	8900	0
148	20231226	182200	296914300	8900	8900	8900	8900	0
149	20231226	182100	296914300	8900	8900	8900	8900	0
150	20231226	182000	296914300	8900	8900	8900	8900	0
151	20231226	181900	296914300	8900	8900	8900	8900	0
152	20231226	181800	296914300	8900	8900	8900	8900	732
153	20231226	181700	296914300	8900	8900	8900	8900	0
154	20231226	181600	296914300	8900	8900	8900	8900	0
155	20231226	181500	296914300	8900	8900	8900	8900	0
156	20231226	181400	296914300	8900	8900	8900	8900	0
157	20231226	181300	296914300	8900	8900	8900	8900	0
158	20231226	181200	296914300	8900	8900	8900	8900	0
159	20231226	181100	296914300	8900	8900	8900	8900	0
160	20231226	181000	296914300	8900	8900	8900	8900	0
161	20231226	180900	296914300	8900	8900	8900	8900	0
162	20231226	180800	296914300	8900	8900	8900	8900	0
163	20231226	180700	296914300	8900	8900	8900	8900	0
164	20231226	180600	296914300	8900	8900	8900	8900	0
165	20231226	180500	296914300	8900	8900	8900	8900	0
166	20231226	180400	296914300	8900	8900	8900	8900	0
167	20231226	180300	296914300	8900	8900	8900	8900	0
168	20231226	180200	296914300	8900	8900	8900	8900	0
169	20231226	180100	296914300	8900	8900	8900	8900	0
170	20231226	180000	296914300	8900	8900	8900	8900	0
171	20231226	175900	296914300	8900	8900	8900	8900	0
172	20231226	175800	296914300	8900	8900	8900	8900	0
173	20231226	175700	296914300	8900	8900	8900	8900	0
174	20231226	175600	296914300	8900	8900	8900	8900	0
175	20231226	175500	296914300	8900	8900	8900	8900	0
176	20231226	175400	296914300	8900	8900	8900	8900	0
177	20231226	175300	296914300	8900	8900	8900	8900	0
178	20231226	175200	296914300	8900	8900	8900	8900	0
179	20231226	175100	296914300	8900	8900	8900	8900	0
180	20231226	175000	296914300	8900	8900	8900	8900	0
181	20231226	174900	296914300	8900	8900	8900	8900	0
182	20231226	174800	296914300	8900	8900	8900	8900	732
183	20231226	174700	296914300	8900	8900	8900	8900	0
184	20231226	174600	296914300	8900	8900	8900	8900	0
185	20231226	174500	296914300	8900	8900	8900	8900	0
186	20231226	174400	296914300	8900	8900	8900	8900	0
187	20231226	174300	296914300	8900	8900	8900	8900	0
188	20231226	174200	296914300	8900	8900	8900	8900	0
189	20231226	174100	296914300	8900	8900	8900	8900	0
190	20231226	174000	296914300	8900	8900	8900	8900	0
191	20231226	173900	296914300	8900	8900	8900	8900	0
192	20231226	173800	296914300	8900	8900	8900	8900	0
193	20231226	173700	296914300	8900	8900	8900	8900	0
194	20231226	173600	296914300	8900	8900	8900	8900	0
195	20231226	173500	296914300	8900	8900	8900	8900	0
196	20231226	173400	296914300	8900	8900	8900	8900	0
197	20231226	173300	296914300	8900	8900	8900	8900	0
198	20231226	173200	296914300	8900	8900	8900	8900	0
199	20231226	173100	296914300	8900	8900	8900	8900	0
200	20231226	173000	296914300	8900	8900	8900	8900	0
201	20231226	172900	296914300	8900	8900	8900	8900	0
202	20231226	172800	296914300	8900	8900	8900	8900	0
203	20231226	172700	296914300	8900	8900	8900	8900	0
204	20231226	172600	296914300	8900	8900	8900	8900	0
205	20231226	172500	296914300	8900	8900	8900	8900	0
206	20231226	172400	296914300	8900	8900	8900	8900	0
207	20231226	172300	296914300	8900	8900	8900	8900	0
208	20231226	172200	296914300	8900	8900	8900	8900	0
209	20231226	172100	296914300	8900	8900	8900	8900	0
210	20231226	172000	296914300	8900	8900	8900	8900	0
211	20231226	171900	296914300	8900	8900	8900	8900	0
212	20231226	171800	296914300	8900	8900	8900	8900	732
213	20231226	171700	296914300	8900	8900	8900	8900	0
214	20231226	171600	296914300	8900	8900	8900	8900	0
215	20231226	171500	296914300	8900	8900	8900	8900	0
216	20231226	171400	296914300	8900	8900	8900	8900	0
217	20231226	171300	296914300	8900	8900	8900	8900	0
218	20231226	171200	296914300	8900	8900	8900	8900	0
219	20231226	171100	296914300	8900	8900	8900	8900	0
220	20231226	171000	296914300	8900	8900	8900	8900	0
221	20231226	170900	296914300	8900	8900	8900	8900	0
222	20231226	170800	296914300	8900	8900	8900	8900	0
223	20231226	170700	296914300	8900	8900	8900	8900	0
224	20231226	170600	296914300	8900	8900	8900	8900	0
225	20231226	170500	296914300	8900	8900	8900	8900	0
226	20231226	170400	296914300	8900	8900	8900	8900	0
227	20231226	170300	296914300	8900	8900	8900	8900	0
228	20231226	170200	296914300	8900	8900	8900	8900	0
229	20231226	170100	296914300	8900	8900	8900	8900	0
230	20231226	170000	296914300	8900	8900	8900	8900	0
231	20231226	165900	296914300	8900	8900	8900	8900	0
232	20231226	165800	296914300	8900	8900	8900	8900	0
233	20231226	165700	296914300	8900	8900	8900	8900	0
234	20231226	165600	296914300	8900	8900	8900	8900	0
235	20231226	165500	296914300	8900	8900	8900	8900	0
236	20231226	165400	296914300	8900	8900	8900	8900	0
237	20231226	165300	296914300	8900	8900	8900	8900	0
238	20231226	165200	296914300	8900	8900	8900	8900	0
239	20231226	165100	296914300	8900	8900	8900	8900	0
240	20231226	165000	296914300	8900	8900	8900	8900	0
241	20231226	164900	296914300	8900	8900	8900	8900	0
242	20231226	164800	296914300	8900	8900	8900	8900	732
243	20231226	164700	296914300	8900	8900	8900	8900	0
244	20231226	164600	296914300	8900	8900	8900	8900	0
245	20231226	164500	296914300	8900	8900	8900	8900	0
246	20231226	164400	296914300	8900	8900	8900	8900	0
247	20231226	164300	296914300	8900	8900	8900	8900	0
248	20231226	164200	296914300	8900	8900	8900	8900	0
249	20231226	164100	296914300	8900	8900	8900	8900	0
250	20231226	164000	296914300	8900	8900	8900	8900	0
251	20231226	163900	296914300	8900	8900	8900	8900	0
252	20231226	163800	296914300	8900	8900	8900	8900	0
253	20231226	163700	296914300	8900	8900	8900	8900	0
254	20231226	163600	296914300	8900	8900	8900	8900	0
255	20231226	163500	296914300	8900	8900	8900	8900	0
256	20231226	163400	296914300	8900	8900	8900	8900	0
257	20231226	163300	296914300	8900	8900	8900	8900	0
258	20231226	163200	296914300	8900	8900	8900	8900	0
259	20231226	163100	296914300	8900	8900	8900	8900	0
260	20231226	163000	296914300	8900	8900	8900	8900	0
261	20231226	162900	296914300	8900	8900	8900	8900	0
262	20231226	162800	296914300	8900	8900	8900	8900	0
263	20231226	162700	296914300	8900	8900	8900	8900	0
264	20231226	162600	296914300	8900	8900	8900	8900	0
265	20231226	162500	296914300	8900	8900	8900	8900	0
266	20231226	162400	296914300	8900	8900	8900	8900	0
267	20231226	162300	296914300	8900	8900	8900	8900	0
268	20231226	162200	296914300	8900	8900	8900	8900	0
269	20231226	162100	296914300	8900	8900	8900	8900	0
270	20231226	162000	296914300	8900	8900	8900	8900	0
271	20231226	161900	296914300	8900	8900	8900	8900	0
272	20231226	161800	296914300	8900	8900	8900	8900	732
273	20231226	161700	296914300	8900	8900	8900	8900	0
274	20231226	161600	296914300	8900	8900	8900	8900	0
275	20231226	161500	296914300	8900	8900	8900	8900	0
276	20231226	161400	296914300	8900	8900	8900	8900	0
277	20231226	161300	296914300	8900	8900	8900	8900	0
278	20231226	161200	296914300	8900	8900	8900	8900	0
279	20231226	161100	296914300	8900	8900	8900	8900	0
280	20231226	161000	296914300	8900	8900	8900	8900	0
281	20231226	160900	296914300	8900	8900	8900	8900	0
282	20231226	160800	296914300	8900	8900	8900	8900	0
283	20231226	160700	296914300	8900	8900	8900	8900	0
284	20231226	160600	296914300	8900	8900	8900	8900	0
285	20231226	160500	296914300	8900	8900	8900	8900	0
286	20231226	160400	296914300	8900	8900	8900	8900	0
287	20231226	160300	296914300	8900	8900	8900	8900	0
288	20231226	160200	296914300	8900	8900	8900	8900	0
289	20231226	160100	296914300	8900	8900	8900	8900	0
290	20231226	160000	296914300	8900	8900	8900	8900	0
291	20231226	155900	296914300	8900	8900	8900	8900	0
292	20231226	155800	296914300	8900	8900	8900	8900	0
293	20231226	155700	296914300	8900	8900	8900	8900	0
294	20231226	155600	296914300	8900	8900	8900	8900	0
295	20231226	155500	296914300	8900	8900	8900	8900	0
296	20231226	155400	296914300	8900	8900	8900	8900	0
297	20231226	155300	296914300	8900	8900	8900	8900	0
298	20231226	155200	296914300	8900	8900	8900	8900	0
299	20231226	155100	296914300	8900	8900	8900	8900	0
300	20231226	155000	296914300	8900	8900	8900	8900	0
301	20231226	154900	296914300	8900	8900	8900	8900	0
302	20231226	154800	296914300	8900	8900	8900	8900	732
303	20231226	154700	296914300	8900	8900	8900	8900	0
304	20231226	154600	296914300	8900	8900	8900	8900	0
305	20231226	154500	296914300	8900	8900	8900	8900	0
306	20231226	154400	296914300	8900	8900	8900	8900	0
307	20231226	154300	296914300	8900	8900	8900	8900	0
308	20231226	154200	296914300	8900	8900	8900	8900	0
309	20231226	154100	296914300	8900	8900	8900	8900	0
310	20231226	154000	296914300	8900	8900	8900	8900	0
311	20231226	153900	296914300	8900	8900	8900	8900	0
312	20231226	153800	296914300	8900	8900	8900	8900	0
313	20231226	153700	296914300	8900	8900	8900	8900	0
314	20231226	153600	296914300	8900	8900	8900	8900	0
315	20231226	153500	296914300	8900	8900	8900	8900	0
316	20231226	153400	296914300	8900	8900	8900	8900	0
317	20231226	153300	296914300	8900	8900	8900	8900	0
318	20231226	153200	296914300	8900	8900	8900	8900	0
319	20231226	153100	296914300	8900	8900	8900	8900	0
320	20231226	153000	296914300	8900	8900	8900	8900	732
321	20231226	152900	290399500	8950	8950	8950	8950	0
322	20231226	152800	290399500	8950	8950	8950	8950	0
323	20231226	152700	290399500	8950	8950	8950	8950	0
324	20231226	152600	290399500	8950	8950	8950	8950	0
325	20231226	152500	290399500	8950	8950	8950	8950	0
326	20231226	152400	290399500	8950	8950	8950	8950	0
327	20231226	152300	290399500	8950	8950	8950	8950	0
328	20231226	152200	290399500	8950	8950	8950	8950	0
329	20231226	152100	290399500	8950	8950	8950	8950	0
330	20231226	152000	290399500	8950	8950	8950	8950	0
331	20231226	151900	290399500	8950	8950	8950	8910	26
332	20231226	151800	290167120	8950	8950	8950	8910	32
333	20231226	151700	289881520	8950	8920	8950	8920	221
334	20231226	151600	287909310	8930	8930	8930	8930	5
335	20231226	151500	287864660	8950	8950	8950	8950	0
336	20231226	151400	287864660	8950	8940	8950	8940	2
337	20231226	151300	287846770	8950	8950	8950	8950	0
338	20231226	151200	287846770	8950	8950	8950	8950	0
339	20231226	151100	287846770	8950	8950	8950	8950	0
340	20231226	151000	287846770	8950	8950	8950	8950	0
341	20231226	150900	287846770	8950	8940	8950	8920	22
342	20231226	150800	287650480	8940	8940	8940	8930	85
343	20231226	150700	286891360	8950	8950	8970	8950	16
344	20231226	150600	286748140	8970	8940	8970	8940	14
345	20231226	150500	286622590	8970	8970	8970	8970	0
346	20231226	150400	286622590	8970	8940	8970	8940	108
347	20231226	150300	285657040	8970	8970	8970	8970	2
348	20231226	150200	285639100	8970	8970	8970	8970	1
349	20231226	150100	285630130	8960	8960	8960	8960	0
350	20231226	150000	285630130	8960	8960	8960	8960	100
351	20231226	145900	284734130	8960	8940	8960	8940	170
352	20231226	145800	283212330	8950	8950	8950	8950	81
353	20231226	145700	282487380	8960	8960	8960	8960	41
354	20231226	145600	282120020	8980	8980	8980	8980	76
355	20231226	145500	281437540	8980	8970	8980	8970	40
356	20231226	145400	281078680	8960	8960	8960	8960	56
357	20231226	145300	280576920	8970	8970	8970	8970	0
358	20231226	145200	280576920	8970	8970	8970	8970	0
359	20231226	145100	280576920	8970	8950	8980	8950	1200
360	20231226	145000	269832080	8950	8960	8970	8950	897
361	20231226	144900	261791360	8950	8940	8960	8940	2338
362	20231226	144800	240870900	8940	8920	8940	8920	887
363	20231226	144700	232952280	8920	8910	8920	8910	462
364	20231226	144600	228833550	8930	8890	8930	8890	22
365	20231226	144500	228637530	8880	8880	8880	8880	0
366	20231226	144400	228637530	8880	8880	8880	8880	0
367	20231226	144300	228637530	8880	8880	8880	8880	0
368	20231226	144200	228637530	8880	8880	8880	8880	0
369	20231226	144100	228637530	8880	8880	8880	8880	486
370	20231226	144000	224321850	8880	8880	8880	8880	0
371	20231226	143900	224321850	8880	8900	8930	8880	153
372	20231226	143800	222963090	8900	8910	8910	8900	492
373	20231226	143700	218580370	8930	8930	8930	8930	0
374	20231226	143600	218580370	8930	8930	8930	8930	0
375	20231226	143500	218580370	8930	8930	8930	8930	0
376	20231226	143400	218580370	8930	8930	8930	8930	0
377	20231226	143300	218580370	8930	8940	8940	8930	184
378	20231226	143200	216935430	8940	8940	8940	8940	70
379	20231226	143100	216309630	8960	8940	8960	8940	564
380	20231226	143000	211267450	8940	8930	8940	8910	113
381	20231226	142900	210259320	8920	8920	8920	8920	474
382	20231226	142800	206031240	8920	8920	8920	8920	1
383	20231226	142700	206022320	8920	8910	8920	8910	283
384	20231226	142600	203500780	8900	8900	8900	8900	100
385	20231226	142500	202610780	8910	8870	8910	8870	903
386	20231226	142400	194580130	8870	8870	8870	8870	10
387	20231226	142300	194491430	8870	8860	8870	8860	20
388	20231226	142200	194314130	8870	8870	8870	8870	6
389	20231226	142100	194260910	8870	8870	8870	8870	60
390	20231226	142000	193728710	8880	8880	8880	8880	90
391	20231226	141900	192929510	8880	8880	8880	8880	0
392	20231226	141800	192929510	8880	8880	8880	8880	1
393	20231226	141700	192920630	8880	8880	8880	8880	0
394	20231226	141600	192920630	8880	8880	8880	8880	0
395	20231226	141500	192920630	8880	8880	8880	8880	2
396	20231226	141400	192902870	8870	8870	8870	8870	0
397	20231226	141300	192902870	8870	8870	8870	8870	0
398	20231226	141200	192902870	8870	8870	8870	8870	0
399	20231226	141100	192902870	8870	8870	8870	8870	108
400	20231226	141000	191944910	8870	8870	8870	8870	1
401	20231226	140900	191936040	8860	8860	8860	8860	98
402	20231226	140800	191067760	8860	8860	8860	8860	223
403	20231226	140700	189091980	8860	8860	8860	8860	0
404	20231226	140600	189091980	8860	8860	8860	8860	0
405	20231226	140500	189091980	8860	8860	8860	8860	5
406	20231226	140400	189047680	8870	8870	8870	8870	10
407	20231226	140300	188958980	8870	8870	8870	8870	1
408	20231226	140200	188950110	8860	8860	8860	8860	0
409	20231226	140100	188950110	8860	8860	8860	8860	80
410	20231226	140000	188241310	8860	8860	8860	8860	500
411	20231226	135900	183811310	8870	8870	8870	8870	5
412	20231226	135800	183766960	8870	8870	8870	8870	226
413	20231226	135700	181762340	8870	8870	8870	8870	1
414	20231226	135600	181753470	8870	8880	8880	8870	2
415	20231226	135500	181735720	8880	8880	8880	8880	0
416	20231226	135400	181735720	8880	8880	8880	8880	4
417	20231226	135300	181700200	8880	8880	8880	8880	0
418	20231226	135200	181700200	8880	8870	8880	8870	116
419	20231226	135100	180670270	8890	8870	8890	8870	350
420	20231226	135000	177560770	8870	8870	8870	8870	114
421	20231226	134900	176549590	8870	8880	8880	8870	1560
422	20231226	134800	162711890	8870	8870	8870	8870	0
423	20231226	134700	162711890	8870	8870	8870	8870	0
424	20231226	134600	162711890	8870	8870	8870	8870	0
425	20231226	134500	162711890	8870	8870	8870	8870	0
426	20231226	134400	162711890	8870	8880	8880	8870	12
427	20231226	134300	162605440	8890	8890	8890	8890	0
428	20231226	134200	162605440	8890	8890	8890	8890	0
429	20231226	134100	162605440	8890	8890	8890	8890	0
430	20231226	134000	162605440	8890	8890	8890	8890	0
431	20231226	133900	162605440	8890	8890	8890	8890	0
432	20231226	133800	162605440	8890	8880	8890	8880	103
433	20231226	133700	161689800	8880	8880	8880	8880	90
434	20231226	133600	160890600	8880	8880	8880	8880	10
435	20231226	133500	160801800	8870	8870	8870	8870	0
436	20231226	133400	160801800	8870	8870	8870	8870	0
437	20231226	133300	160801800	8870	8870	8870	8870	0
438	20231226	133200	160801800	8870	8870	8870	8870	0
439	20231226	133100	160801800	8870	8870	8870	8870	0
440	20231226	133000	160801800	8870	8870	8870	8870	1
441	20231226	132900	160792930	8880	8880	8880	8880	4
442	20231226	132800	160757410	8870	8880	8880	8870	446
443	20231226	132700	156800210	8880	8880	8880	8880	60
444	20231226	132600	156267410	8880	8880	8880	8880	59
445	20231226	132500	155743490	8880	8880	8880	8880	10
446	20231226	132400	155654690	8880	8880	8880	8880	0
447	20231226	132300	155654690	8880	8880	8880	8880	0
448	20231226	132200	155654690	8880	8880	8880	8880	0
449	20231226	132100	155654690	8880	8880	8880	8880	0
450	20231226	132000	155654690	8880	8890	8890	8880	31
451	20231226	131900	155379400	8890	8890	8890	8890	0
452	20231226	131800	155379400	8890	8890	8890	8890	0
453	20231226	131700	155379400	8890	8890	8890	8890	0
454	20231226	131600	155379400	8890	8890	8890	8890	0
455	20231226	131500	155379400	8890	8890	8890	8890	1
456	20231226	131400	155370510	8900	8880	8900	8870	448
457	20231226	131300	151393000	8890	8890	8890	8890	0
458	20231226	131200	151393000	8890	8890	8890	8890	1
459	20231226	131100	151384110	8880	8880	8880	8880	0
460	20231226	131000	151384110	8880	8880	8880	8880	0
461	20231226	130900	151384110	8880	8880	8880	8880	0
462	20231226	130800	151384110	8880	8880	8880	8880	2
463	20231226	130700	151366350	8880	8880	8880	8880	2
464	20231226	130600	151348590	8880	8880	8880	8880	5
465	20231226	130500	151304190	8880	8880	8880	8880	80
466	20231226	130400	150593790	8880	8880	8880	8880	15
467	20231226	130300	150460590	8880	8880	8880	8880	13
468	20231226	130200	150345150	8880	8880	8880	8880	55
469	20231226	130100	149856750	8880	8880	8880	8880	0
470	20231226	130000	149856750	8880	8880	8880	8880	2
471	20231226	125900	149838990	8880	8880	8880	8880	8
472	20231226	125800	149767950	8880	8880	8880	8880	689
473	20231226	125700	143649630	8880	8880	8880	8880	0
474	20231226	125600	143649630	8880	8880	8880	8880	0
475	20231226	125500	143649630	8880	8880	8880	8880	66
476	20231226	125400	143063550	8880	8880	8880	8880	0
477	20231226	125300	143063550	8880	8890	8890	8880	320
478	20231226	125200	140221750	8890	8890	8890	8890	0
479	20231226	125100	140221750	8890	8890	8890	8890	0
480	20231226	125000	140221750	8890	8890	8890	8890	0
481	20231226	124900	140221750	8890	8890	8890	8890	0
482	20231226	124800	140221750	8890	8890	8890	8890	0
483	20231226	124700	140221750	8890	8890	8890	8890	8
484	20231226	124600	140150630	8890	8890	8890	8890	0
485	20231226	124500	140150630	8890	8890	8890	8890	74
486	20231226	124400	139492770	8890	8890	8890	8890	20
487	20231226	124300	139314970	8890	8890	8890	8890	0
488	20231226	124200	139314970	8890	8890	8890	8890	5
489	20231226	124100	139270520	8890	8890	8890	8890	30
490	20231226	124000	139003820	8890	8890	8890	8890	0
491	20231226	123900	139003820	8890	8890	8890	8890	18
492	20231226	123800	138843800	8890	8890	8890	8890	0
493	20231226	123700	138843800	8890	8890	8890	8890	0
494	20231226	123600	138843800	8890	8890	8890	8890	84
495	20231226	123500	138097040	8890	8890	8890	8890	0
496	20231226	123400	138097040	8890	8890	8890	8890	56
497	20231226	123300	137599200	8890	8890	8890	8890	0
498	20231226	123200	137599200	8890	8890	8890	8890	1
499	20231226	123100	137590310	8900	8900	8900	8900	0
500	20231226	123000	137590310	8900	8900	8900	8900	10
501	20231226	122900	137501310	8890	8890	8890	8890	0
502	20231226	122800	137501310	8890	8890	8890	8890	0
503	20231226	122700	137501310	8890	8890	8890	8890	0
504	20231226	122600	137501310	8890	8890	8890	8890	255
505	20231226	122500	135234360	8900	8900	8900	8900	0
506	20231226	122400	135234360	8900	8900	8900	8900	20
507	20231226	122300	135056360	8890	8890	8890	8890	0
508	20231226	122200	135056360	8890	8890	8890	8890	0
509	20231226	122100	135056360	8890	8890	8890	8890	0
510	20231226	122000	135056360	8890	8890	8890	8890	16
511	20231226	121900	134914120	8900	8900	8900	8900	5
512	20231226	121800	134869620	8900	8900	8900	8900	0
513	20231226	121700	134869620	8900	8900	8900	8900	0
514	20231226	121600	134869620	8900	8900	8900	8900	52
515	20231226	121500	134406820	8890	8900	8900	8890	19
516	20231226	121400	134237900	8890	8900	8900	8890	60
517	20231226	121300	133704000	8900	8900	8900	8900	0
518	20231226	121200	133704000	8900	8900	8900	8900	0
519	20231226	121100	133704000	8900	8900	8900	8900	0
520	20231226	121000	133704000	8900	8900	8900	8900	0
521	20231226	120900	133704000	8900	8900	8900	8900	0
522	20231226	120800	133704000	8900	8890	8900	8880	4
523	20231226	120700	133668430	8880	8880	8900	8880	8
524	20231226	120600	133597270	8900	8900	8900	8900	0
525	20231226	120500	133597270	8900	8880	8900	8870	216
526	20231226	120400	131679670	8900	8900	8900	8900	30
527	20231226	120300	131412670	8900	8900	8900	8900	0
528	20231226	120200	131412670	8900	8900	8900	8900	0
529	20231226	120100	131412670	8900	8900	8900	8900	1
530	20231226	120000	131403770	8880	8880	8900	8880	26
531	20231226	115900	131172870	8880	8880	8900	8880	22
532	20231226	115800	130977490	8880	8880	8880	8880	0
533	20231226	115700	130977490	8880	8880	8880	8880	0
534	20231226	115600	130977490	8880	8880	8880	8880	44
535	20231226	115500	130586770	8880	8880	8880	8880	18
536	20231226	115400	130426930	8900	8900	8900	8900	0
537	20231226	115300	130426930	8900	8900	8900	8900	100
538	20231226	115200	129536930	8900	8900	8900	8900	0
539	20231226	115100	129536930	8900	8900	8900	8900	0
540	20231226	115000	129536930	8900	8900	8900	8900	0
541	20231226	114900	129536930	8900	8900	8900	8900	155
542	20231226	114800	128157430	8880	8870	8880	8870	158
543	20231226	114700	126754400	8870	8890	8890	8870	691
544	20231226	114600	120620180	8900	8900	8900	8900	15
545	20231226	114500	120486680	8900	8900	8900	8900	0
546	20231226	114400	120486680	8900	8900	8900	8900	102
547	20231226	114300	119578880	8900	8900	8900	8900	1
548	20231226	114200	119569980	8900	8900	8900	8900	0
549	20231226	114100	119569980	8900	8900	8900	8900	1
550	20231226	114000	119561080	8890	8890	8900	8880	127
551	20231226	113900	118432050	8900	8900	8900	8900	1
552	20231226	113800	118423150	8900	8900	8900	8900	1
553	20231226	113700	118414250	8900	8900	8900	8900	0
554	20231226	113600	118414250	8900	8900	8900	8900	0
555	20231226	113500	118414250	8900	8900	8900	8900	0
556	20231226	113400	118414250	8900	8900	8900	8900	3
557	20231226	113300	118387550	8900	8900	8900	8900	0
558	20231226	113200	118387550	8900	8900	8900	8900	1
559	20231226	113100	118378650	8900	8900	8900	8900	0
560	20231226	113000	118378650	8900	8900	8900	8900	0
561	20231226	112900	118378650	8900	8900	8900	8900	0
562	20231226	112800	118378650	8900	8900	8900	8900	5
563	20231226	112700	118334150	8900	8900	8900	8900	5
564	20231226	112600	118289650	8900	8910	8910	8900	283
565	20231226	112500	115770940	8910	8910	8910	8910	206
566	20231226	112400	113935480	8920	8920	8920	8920	308
567	20231226	112300	111188120	8920	8920	8920	8920	0
568	20231226	112200	111188120	8920	8920	8920	8920	0
569	20231226	112100	111188120	8920	8920	8920	8920	0
570	20231226	112000	111188120	8920	8920	8920	8920	0
571	20231226	111900	111188120	8920	8920	8920	8920	0
572	20231226	111800	111188120	8920	8920	8920	8920	1
573	20231226	111700	111179200	8940	8940	8940	8940	0
574	20231226	111600	111179200	8940	8920	8940	8920	142
575	20231226	111500	109910650	8930	8930	8930	8930	0
576	20231226	111400	109910650	8930	8930	8930	8930	0
577	20231226	111300	109910650	8930	8930	8930	8930	0
578	20231226	111200	109910650	8930	8930	8930	8930	1
579	20231226	111100	109901720	8930	8930	8930	8930	0
580	20231226	111000	109901720	8930	8930	8930	8930	0
581	20231226	110900	109901720	8930	8930	8930	8930	1
582	20231226	110800	109892790	8930	8930	8930	8930	0
583	20231226	110700	109892790	8930	8930	8930	8930	0
584	20231226	110600	109892790	8930	8930	8930	8930	0
585	20231226	110500	109892790	8930	8930	8930	8930	0
586	20231226	110400	109892790	8930	8930	8930	8930	0
587	20231226	110300	109892790	8930	8910	8930	8900	501
588	20231226	110200	105433520	8940	8940	8940	8940	0
589	20231226	110100	105433520	8940	8940	8940	8940	0
590	20231226	110000	105433520	8940	8940	8940	8940	0
591	20231226	105900	105433520	8940	8940	8940	8940	0
592	20231226	105800	105433520	8940	8940	8940	8940	0
593	20231226	105700	105433520	8940	8940	8940	8940	0
594	20231226	105600	105433520	8940	8910	8940	8900	104
595	20231226	105500	104507800	8940	8940	8940	8920	12
596	20231226	105400	104400540	8940	8940	8940	8910	35
597	20231226	105300	104088300	8920	8920	8920	8920	1
598	20231226	105200	104079380	8940	8940	8940	8940	0
599	20231226	105100	104079380	8940	8940	8940	8940	0
600	20231226	105000	104079380	8940	8940	8940	8940	0
601	20231226	104900	104079380	8940	8940	8940	8940	0
602	20231226	104800	104079380	8940	8940	8940	8940	1
603	20231226	104700	104070440	8920	8920	8920	8920	0
604	20231226	104600	104070440	8920	8920	8920	8920	0
605	20231226	104500	104070440	8920	8940	8940	8920	152
606	20231226	104400	102713600	8940	8940	8940	8940	0
607	20231226	104300	102713600	8940	8940	8940	8940	0
608	20231226	104200	102713600	8940	8940	8940	8940	20
609	20231226	104100	102534800	8940	8940	8940	8940	150
610	20231226	104000	101193800	8920	8920	8920	8920	80
611	20231226	103900	100480200	8930	8930	8930	8930	0
612	20231226	103800	100480200	8930	8930	8930	8930	225
613	20231226	103700	98470950	8940	8930	8940	8930	3
614	20231226	103600	98444150	8940	8940	8940	8940	1
615	20231226	103500	98435210	8930	8940	8940	8930	2
616	20231226	103400	98417340	8940	8930	8940	8930	13
617	20231226	103300	98301150	8930	8930	8930	8930	0
618	20231226	103200	98301150	8930	8930	8930	8930	2
619	20231226	103100	98283290	8930	8940	8960	8930	14
620	20231226	103000	98158230	8910	8910	8910	8910	170
621	20231226	102900	96643530	8920	8930	8930	8920	18
622	20231226	102800	96482960	8930	8930	8930	8930	0
623	20231226	102700	96482960	8930	8920	8930	8920	12
624	20231226	102600	96375900	8930	8930	8930	8930	13
625	20231226	102500	96259810	8930	8930	8940	8930	210
626	20231226	102400	94384500	8960	8960	8960	8960	0
627	20231226	102300	94384500	8960	8960	8960	8960	0
628	20231226	102200	94384500	8960	8960	8960	8960	2
629	20231226	102100	94366580	8940	8930	8960	8930	37
630	20231226	102000	94035920	8940	8930	8940	8920	13
631	20231226	101900	93919830	8940	8970	8970	8930	14
632	20231226	101800	93794520	8940	8940	8940	8940	0
633	20231226	101700	93794520	8940	8940	8940	8930	126
634	20231226	101600	92668100	8920	8970	8970	8920	93
635	20231226	101500	91838420	8920	8930	8950	8920	127
636	20231226	101400	90704370	8910	8910	8910	8910	0
637	20231226	101300	90704370	8910	8910	8910	8910	98
638	20231226	101200	89831190	8900	8900	8900	8900	0
639	20231226	101100	89831190	8900	8900	8900	8900	45
640	20231226	101000	89430690	8900	8900	8900	8900	0
641	20231226	100900	89430690	8900	8900	8900	8900	0
642	20231226	100800	89430690	8900	8910	8910	8900	130
643	20231226	100700	88273600	8910	8910	8910	8910	0
644	20231226	100600	88273600	8910	8910	8910	8910	162
645	20231226	100500	86830180	8900	8900	8900	8900	99
646	20231226	100400	85949080	8900	8900	8900	8900	14
647	20231226	100300	85824480	8900	8900	8900	8900	31
648	20231226	100200	85548580	8900	8900	8900	8900	0
649	20231226	100100	85548580	8900	8900	8900	8900	0
650	20231226	100000	85548580	8900	8900	8900	8900	55
651	20231226	095900	85059080	8900	8900	8900	8900	100
652	20231226	095800	84169080	8900	8890	8900	8890	200
653	20231226	095700	82389530	8880	8880	8880	8880	55
654	20231226	095600	81901130	8880	8870	8880	8870	673
655	20231226	095500	75927590	8870	8880	8880	8870	503
656	20231226	095400	71465950	8880	8880	8880	8880	62
657	20231226	095300	70915390	8880	8880	8880	8880	200
658	20231226	095200	69139390	8880	8880	8880	8870	459
659	20231226	095100	65063930	8880	8880	8880	8880	216
660	20231226	095000	63145850	8890	8890	8890	8890	180
661	20231226	094900	61545650	8870	8890	8890	8870	778
662	20231226	094800	54638970	8890	8890	8890	8890	640
663	20231226	094700	48949370	8900	8900	8900	8900	1
664	20231226	094600	48940470	8900	8900	8900	8900	0
665	20231226	094500	48940470	8900	8900	8900	8900	0
666	20231226	094400	48940470	8900	8900	8900	8900	6
667	20231226	094300	48887070	8890	8910	8910	8890	360
668	20231226	094200	45686530	8910	8910	8910	8910	0
669	20231226	094100	45686530	8910	8910	8910	8900	12
670	20231226	094000	45579710	8900	8900	8910	8900	106
671	20231226	093900	44636300	8900	8900	8900	8900	1122
672	20231226	093800	34650500	8910	8910	8910	8910	224
673	20231226	093700	32654660	8900	8910	8910	8900	530
674	20231226	093600	27937360	8910	8910	8910	8910	26
675	20231226	093500	27705700	8900	8900	8900	8900	0
676	20231226	093400	27705700	8900	8900	8900	8900	0
677	20231226	093300	27705700	8900	8910	8910	8900	3
678	20231226	093200	27678980	8900	8900	8900	8900	104
679	20231226	093100	26753380	8910	8910	8910	8910	2
680	20231226	093000	26735560	8910	8920	8930	8910	256
681	20231226	092900	24453000	8990	8990	8990	8990	0
682	20231226	092800	24453000	8990	8990	8990	8990	0
683	20231226	092700	24453000	8990	8950	8990	8950	21
684	20231226	092600	24264250	8990	8930	8990	8930	10
685	20231226	092500	24174520	8980	8900	8980	8900	188
686	20231226	092400	22501210	8890	8900	8900	8890	422
687	20231226	092300	18747270	8900	8890	8900	8890	58
688	20231226	092200	18231080	8890	8890	8890	8890	71
689	20231226	092100	17599890	8900	8910	8910	8900	115
690	20231226	092000	16575670	8920	8930	8930	8920	110
691	20231226	091900	15593470	8920	8960	8960	8920	235
692	20231226	091800	13492950	9000	9000	9000	9000	0
693	20231226	091700	13492950	9000	9000	9000	9000	0
694	20231226	091600	13492950	9000	9000	9000	9000	0
695	20231226	091500	13492950	9000	9000	9000	9000	0
696	20231226	091400	13492950	9000	8960	9000	8960	4
697	20231226	091300	13457050	9000	8940	9000	8940	8
698	20231226	091200	13385470	8940	8960	8960	8940	187
699	20231226	091100	11712860	8950	8950	8950	8950	0
700	20231226	091000	11712860	8950	8950	8950	8950	1
701	20231226	090900	11703910	8950	8950	8950	8950	38
702	20231226	090800	11363810	8970	8970	8970	8970	111
703	20231226	090700	10368140	9000	9000	9000	8940	7
704	20231226	090600	10305440	8940	8960	8960	8940	391
705	20231226	090500	6803630	8970	8970	8970	8970	10
706	20231226	090400	6713930	8960	8960	8960	8960	51
707	20231226	090300	6256970	8970	8990	8990	8970	685
708	20231226	090200	99370	8990	8990	8990	8990	1
709	20231226	090100	90380	8990	8990	8990	8990	0
710	20231226	090000	90380	8990	9050	9050	8990	10