KissMeData/307950/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	210000	39917662600	196800	196800	196800	196800	6044
3	20231226	205900	39917662600	196800	196800	196800	196800	0
4	20231226	205800	39917662600	196800	196800	196800	196800	0
5	20231226	205700	39917662600	196800	196800	196800	196800	0
6	20231226	205600	39917662600	196800	196800	196800	196800	0
7	20231226	205500	39917662600	196800	196800	196800	196800	0
8	20231226	205400	39917662600	196800	196800	196800	196800	0
9	20231226	205300	39917662600	196800	196800	196800	196800	0
10	20231226	205200	39917662600	196800	196800	196800	196800	0
11	20231226	205100	39917662600	196800	196800	196800	196800	0
12	20231226	205000	39917662600	196800	196800	196800	196800	0
13	20231226	204900	39917662600	196800	196800	196800	196800	0
14	20231226	204800	39917662600	196800	196800	196800	196800	0
15	20231226	204700	39917662600	196800	196800	196800	196800	0
16	20231226	204600	39917662600	196800	196800	196800	196800	0
17	20231226	204500	39917662600	196800	196800	196800	196800	0
18	20231226	204400	39917662600	196800	196800	196800	196800	0
19	20231226	204300	39917662600	196800	196800	196800	196800	0
20	20231226	204200	39917662600	196800	196800	196800	196800	0
21	20231226	204100	39917662600	196800	196800	196800	196800	0
22	20231226	204000	39917662600	196800	196800	196800	196800	0
23	20231226	203900	39917662600	196800	196800	196800	196800	0
24	20231226	203800	39917662600	196800	196800	196800	196800	0
25	20231226	203700	39917662600	196800	196800	196800	196800	0
26	20231226	203600	39917662600	196800	196800	196800	196800	0
27	20231226	203500	39917662600	196800	196800	196800	196800	0
28	20231226	203400	39917662600	196800	196800	196800	196800	0
29	20231226	203300	39917662600	196800	196800	196800	196800	0
30	20231226	203200	39917662600	196800	196800	196800	196800	0
31	20231226	203100	39917662600	196800	196800	196800	196800	0
32	20231226	203000	39917662600	196800	196800	196800	196800	6044
33	20231226	202900	39917662600	196800	196800	196800	196800	0
34	20231226	202800	39917662600	196800	196800	196800	196800	0
35	20231226	202700	39917662600	196800	196800	196800	196800	0
36	20231226	202600	39917662600	196800	196800	196800	196800	0
37	20231226	202500	39917662600	196800	196800	196800	196800	0
38	20231226	202400	39917662600	196800	196800	196800	196800	0
39	20231226	202300	39917662600	196800	196800	196800	196800	0
40	20231226	202200	39917662600	196800	196800	196800	196800	0
41	20231226	202100	39917662600	196800	196800	196800	196800	0
42	20231226	202000	39917662600	196800	196800	196800	196800	0
43	20231226	201900	39917662600	196800	196800	196800	196800	0
44	20231226	201800	39917662600	196800	196800	196800	196800	0
45	20231226	201700	39917662600	196800	196800	196800	196800	0
46	20231226	201600	39917662600	196800	196800	196800	196800	0
47	20231226	201500	39917662600	196800	196800	196800	196800	0
48	20231226	201400	39917662600	196800	196800	196800	196800	0
49	20231226	201300	39917662600	196800	196800	196800	196800	0
50	20231226	201200	39917662600	196800	196800	196800	196800	0
51	20231226	201100	39917662600	196800	196800	196800	196800	0
52	20231226	201000	39917662600	196800	196800	196800	196800	0
53	20231226	200900	39917662600	196800	196800	196800	196800	0
54	20231226	200800	39917662600	196800	196800	196800	196800	0
55	20231226	200700	39917662600	196800	196800	196800	196800	0
56	20231226	200600	39917662600	196800	196800	196800	196800	0
57	20231226	200500	39917662600	196800	196800	196800	196800	0
58	20231226	200400	39917662600	196800	196800	196800	196800	0
59	20231226	200300	39917662600	196800	196800	196800	196800	0
60	20231226	200200	39917662600	196800	196800	196800	196800	0
61	20231226	200100	39917662600	196800	196800	196800	196800	0
62	20231226	200000	39917662600	196800	196800	196800	196800	6044
63	20231226	195900	39917662600	196800	196800	196800	196800	0
64	20231226	195800	39917662600	196800	196800	196800	196800	0
65	20231226	195700	39917662600	196800	196800	196800	196800	0
66	20231226	195600	39917662600	196800	196800	196800	196800	0
67	20231226	195500	39917662600	196800	196800	196800	196800	0
68	20231226	195400	39917662600	196800	196800	196800	196800	0
69	20231226	195300	39917662600	196800	196800	196800	196800	0
70	20231226	195200	39917662600	196800	196800	196800	196800	0
71	20231226	195100	39917662600	196800	196800	196800	196800	0
72	20231226	195000	39917662600	196800	196800	196800	196800	0
73	20231226	194900	39917662600	196800	196800	196800	196800	0
74	20231226	194800	39917662600	196800	196800	196800	196800	0
75	20231226	194700	39917662600	196800	196800	196800	196800	0
76	20231226	194600	39917662600	196800	196800	196800	196800	0
77	20231226	194500	39917662600	196800	196800	196800	196800	0
78	20231226	194400	39917662600	196800	196800	196800	196800	0
79	20231226	194300	39917662600	196800	196800	196800	196800	0
80	20231226	194200	39917662600	196800	196800	196800	196800	0
81	20231226	194100	39917662600	196800	196800	196800	196800	0
82	20231226	194000	39917662600	196800	196800	196800	196800	0
83	20231226	193900	39917662600	196800	196800	196800	196800	0
84	20231226	193800	39917662600	196800	196800	196800	196800	0
85	20231226	193700	39917662600	196800	196800	196800	196800	0
86	20231226	193600	39917662600	196800	196800	196800	196800	0
87	20231226	193500	39917662600	196800	196800	196800	196800	0
88	20231226	193400	39917662600	196800	196800	196800	196800	0
89	20231226	193300	39917662600	196800	196800	196800	196800	0
90	20231226	193200	39917662600	196800	196800	196800	196800	0
91	20231226	193100	39917662600	196800	196800	196800	196800	0
92	20231226	193000	39917662600	196800	196800	196800	196800	6044
93	20231226	192900	39917662600	196800	196800	196800	196800	0
94	20231226	192800	39917662600	196800	196800	196800	196800	0
95	20231226	192700	39917662600	196800	196800	196800	196800	0
96	20231226	192600	39917662600	196800	196800	196800	196800	0
97	20231226	192500	39917662600	196800	196800	196800	196800	0
98	20231226	192400	39917662600	196800	196800	196800	196800	0
99	20231226	192300	39917662600	196800	196800	196800	196800	0
100	20231226	192200	39917662600	196800	196800	196800	196800	0
101	20231226	192100	39917662600	196800	196800	196800	196800	0
102	20231226	192000	39917662600	196800	196800	196800	196800	0
103	20231226	191900	39917662600	196800	196800	196800	196800	0
104	20231226	191800	39917662600	196800	196800	196800	196800	0
105	20231226	191700	39917662600	196800	196800	196800	196800	0
106	20231226	191600	39917662600	196800	196800	196800	196800	0
107	20231226	191500	39917662600	196800	196800	196800	196800	0
108	20231226	191400	39917662600	196800	196800	196800	196800	0
109	20231226	191300	39917662600	196800	196800	196800	196800	0
110	20231226	191200	39917662600	196800	196800	196800	196800	0
111	20231226	191100	39917662600	196800	196800	196800	196800	0
112	20231226	191000	39917662600	196800	196800	196800	196800	0
113	20231226	190900	39917662600	196800	196800	196800	196800	0
114	20231226	190800	39917662600	196800	196800	196800	196800	0
115	20231226	190700	39917662600	196800	196800	196800	196800	0
116	20231226	190600	39917662600	196800	196800	196800	196800	0
117	20231226	190500	39917662600	196800	196800	196800	196800	0
118	20231226	190400	39917662600	196800	196800	196800	196800	0
119	20231226	190300	39917662600	196800	196800	196800	196800	0
120	20231226	190200	39917662600	196800	196800	196800	196800	0
121	20231226	190100	39917662600	196800	196800	196800	196800	0
122	20231226	190000	39917662600	196800	196800	196800	196800	6044
123	20231226	185900	39917662600	196800	196800	196800	196800	0
124	20231226	185800	39917662600	196800	196800	196800	196800	0
125	20231226	185700	39917662600	196800	196800	196800	196800	0
126	20231226	185600	39917662600	196800	196800	196800	196800	0
127	20231226	185500	39917662600	196800	196800	196800	196800	0
128	20231226	185400	39917662600	196800	196800	196800	196800	0
129	20231226	185300	39917662600	196800	196800	196800	196800	0
130	20231226	185200	39917662600	196800	196800	196800	196800	0
131	20231226	185100	39917662600	196800	196800	196800	196800	0
132	20231226	185000	39917662600	196800	196800	196800	196800	0
133	20231226	184900	39917662600	196800	196800	196800	196800	0
134	20231226	184800	39917662600	196800	196800	196800	196800	0
135	20231226	184700	39917662600	196800	196800	196800	196800	0
136	20231226	184600	39917662600	196800	196800	196800	196800	0
137	20231226	184500	39917662600	196800	196800	196800	196800	0
138	20231226	184400	39917662600	196800	196800	196800	196800	0
139	20231226	184300	39917662600	196800	196800	196800	196800	0
140	20231226	184200	39917662600	196800	196800	196800	196800	0
141	20231226	184100	39917662600	196800	196800	196800	196800	0
142	20231226	184000	39917662600	196800	196800	196800	196800	0
143	20231226	183900	39917662600	196800	196800	196800	196800	0
144	20231226	183800	39917662600	196800	196800	196800	196800	0
145	20231226	183700	39917662600	196800	196800	196800	196800	0
146	20231226	183600	39917662600	196800	196800	196800	196800	0
147	20231226	183500	39917662600	196800	196800	196800	196800	0
148	20231226	183400	39917662600	196800	196800	196800	196800	0
149	20231226	183300	39917662600	196800	196800	196800	196800	0
150	20231226	183200	39917662600	196800	196800	196800	196800	0
151	20231226	183100	39917662600	196800	196800	196800	196800	0
152	20231226	183000	39917662600	196800	196800	196800	196800	6044
153	20231226	182900	39917662600	196800	196800	196800	196800	0
154	20231226	182800	39917662600	196800	196800	196800	196800	0
155	20231226	182700	39917662600	196800	196800	196800	196800	0
156	20231226	182600	39917662600	196800	196800	196800	196800	0
157	20231226	182500	39917662600	196800	196800	196800	196800	0
158	20231226	182400	39917662600	196800	196800	196800	196800	0
159	20231226	182300	39917662600	196800	196800	196800	196800	0
160	20231226	182200	39917662600	196800	196800	196800	196800	0
161	20231226	182100	39917662600	196800	196800	196800	196800	0
162	20231226	182000	39917662600	196800	196800	196800	196800	0
163	20231226	181900	39917662600	196800	196800	196800	196800	0
164	20231226	181800	39917662600	196800	196800	196800	196800	0
165	20231226	181700	39917662600	196800	196800	196800	196800	0
166	20231226	181600	39917662600	196800	196800	196800	196800	0
167	20231226	181500	39917662600	196800	196800	196800	196800	0
168	20231226	181400	39917662600	196800	196800	196800	196800	0
169	20231226	181300	39917662600	196800	196800	196800	196800	0
170	20231226	181200	39917662600	196800	196800	196800	196800	0
171	20231226	181100	39917662600	196800	196800	196800	196800	0
172	20231226	181000	39917662600	196800	196800	196800	196800	0
173	20231226	180900	39917662600	196800	196800	196800	196800	0
174	20231226	180800	39917662600	196800	196800	196800	196800	0
175	20231226	180700	39917662600	196800	196800	196800	196800	0
176	20231226	180600	39917662600	196800	196800	196800	196800	0
177	20231226	180500	39917662600	196800	196800	196800	196800	0
178	20231226	180400	39917662600	196800	196800	196800	196800	0
179	20231226	180300	39917662600	196800	196800	196800	196800	0
180	20231226	180200	39917662600	196800	196800	196800	196800	0
181	20231226	180100	39917662600	196800	196800	196800	196800	0
182	20231226	180000	39917662600	196800	196800	196800	196800	6044
183	20231226	175900	39917662600	196800	196800	196800	196800	0
184	20231226	175800	39917662600	196800	196800	196800	196800	0
185	20231226	175700	39917662600	196800	196800	196800	196800	0
186	20231226	175600	39917662600	196800	196800	196800	196800	0
187	20231226	175500	39917662600	196800	196800	196800	196800	0
188	20231226	175400	39917662600	196800	196800	196800	196800	0
189	20231226	175300	39917662600	196800	196800	196800	196800	0
190	20231226	175200	39917662600	196800	196800	196800	196800	0
191	20231226	175100	39917662600	196800	196800	196800	196800	0
192	20231226	175000	39917662600	196800	196800	196800	196800	0
193	20231226	174900	39917662600	196800	196800	196800	196800	0
194	20231226	174800	39917662600	196800	196800	196800	196800	0
195	20231226	174700	39917662600	196800	196800	196800	196800	0
196	20231226	174600	39917662600	196800	196800	196800	196800	0
197	20231226	174500	39917662600	196800	196800	196800	196800	0
198	20231226	174400	39917662600	196800	196800	196800	196800	0
199	20231226	174300	39917662600	196800	196800	196800	196800	0
200	20231226	174200	39917662600	196800	196800	196800	196800	0
201	20231226	174100	39917662600	196800	196800	196800	196800	0
202	20231226	174000	39917662600	196800	196800	196800	196800	0
203	20231226	173900	39917662600	196800	196800	196800	196800	0
204	20231226	173800	39917662600	196800	196800	196800	196800	0
205	20231226	173700	39917662600	196800	196800	196800	196800	0
206	20231226	173600	39917662600	196800	196800	196800	196800	0
207	20231226	173500	39917662600	196800	196800	196800	196800	0
208	20231226	173400	39917662600	196800	196800	196800	196800	0
209	20231226	173300	39917662600	196800	196800	196800	196800	0
210	20231226	173200	39917662600	196800	196800	196800	196800	0
211	20231226	173100	39917662600	196800	196800	196800	196800	0
212	20231226	173000	39917662600	196800	196800	196800	196800	6044
213	20231226	172900	39917662600	196800	196800	196800	196800	0
214	20231226	172800	39917662600	196800	196800	196800	196800	0
215	20231226	172700	39917662600	196800	196800	196800	196800	0
216	20231226	172600	39917662600	196800	196800	196800	196800	0
217	20231226	172500	39917662600	196800	196800	196800	196800	0
218	20231226	172400	39917662600	196800	196800	196800	196800	0
219	20231226	172300	39917662600	196800	196800	196800	196800	0
220	20231226	172200	39917662600	196800	196800	196800	196800	0
221	20231226	172100	39917662600	196800	196800	196800	196800	0
222	20231226	172000	39917662600	196800	196800	196800	196800	0
223	20231226	171900	39917662600	196800	196800	196800	196800	0
224	20231226	171800	39917662600	196800	196800	196800	196800	0
225	20231226	171700	39917662600	196800	196800	196800	196800	0
226	20231226	171600	39917662600	196800	196800	196800	196800	0
227	20231226	171500	39917662600	196800	196800	196800	196800	0
228	20231226	171400	39917662600	196800	196800	196800	196800	0
229	20231226	171300	39917662600	196800	196800	196800	196800	0
230	20231226	171200	39917662600	196800	196800	196800	196800	0
231	20231226	171100	39917662600	196800	196800	196800	196800	0
232	20231226	171000	39917662600	196800	196800	196800	196800	0
233	20231226	170900	39917662600	196800	196800	196800	196800	0
234	20231226	170800	39917662600	196800	196800	196800	196800	0
235	20231226	170700	39917662600	196800	196800	196800	196800	0
236	20231226	170600	39917662600	196800	196800	196800	196800	0
237	20231226	170500	39917662600	196800	196800	196800	196800	0
238	20231226	170400	39917662600	196800	196800	196800	196800	0
239	20231226	170300	39917662600	196800	196800	196800	196800	0
240	20231226	170200	39917662600	196800	196800	196800	196800	0
241	20231226	170100	39917662600	196800	196800	196800	196800	0
242	20231226	170000	39917662600	196800	196800	196800	196800	6044
243	20231226	165900	39917662600	196800	196800	196800	196800	0
244	20231226	165800	39917662600	196800	196800	196800	196800	0
245	20231226	165700	39917662600	196800	196800	196800	196800	0
246	20231226	165600	39917662600	196800	196800	196800	196800	0
247	20231226	165500	39917662600	196800	196800	196800	196800	0
248	20231226	165400	39917662600	196800	196800	196800	196800	0
249	20231226	165300	39917662600	196800	196800	196800	196800	0
250	20231226	165200	39917662600	196800	196800	196800	196800	0
251	20231226	165100	39917662600	196800	196800	196800	196800	0
252	20231226	165000	39917662600	196800	196800	196800	196800	0
253	20231226	164900	39917662600	196800	196800	196800	196800	0
254	20231226	164800	39917662600	196800	196800	196800	196800	0
255	20231226	164700	39917662600	196800	196800	196800	196800	0
256	20231226	164600	39917662600	196800	196800	196800	196800	0
257	20231226	164500	39917662600	196800	196800	196800	196800	0
258	20231226	164400	39917662600	196800	196800	196800	196800	0
259	20231226	164300	39917662600	196800	196800	196800	196800	0
260	20231226	164200	39917662600	196800	196800	196800	196800	0
261	20231226	164100	39917662600	196800	196800	196800	196800	0
262	20231226	164000	39917662600	196800	196800	196800	196800	0
263	20231226	163900	39917662600	196800	196800	196800	196800	0
264	20231226	163800	39917662600	196800	196800	196800	196800	0
265	20231226	163700	39917662600	196800	196800	196800	196800	0
266	20231226	163600	39917662600	196800	196800	196800	196800	0
267	20231226	163500	39917662600	196800	196800	196800	196800	0
268	20231226	163400	39917662600	196800	196800	196800	196800	0
269	20231226	163300	39917662600	196800	196800	196800	196800	0
270	20231226	163200	39917662600	196800	196800	196800	196800	0
271	20231226	163100	39917662600	196800	196800	196800	196800	0
272	20231226	163000	39917662600	196800	196800	196800	196800	6044
273	20231226	162900	39917662600	196800	196800	196800	196800	0
274	20231226	162800	39917662600	196800	196800	196800	196800	0
275	20231226	162700	39917662600	196800	196800	196800	196800	0
276	20231226	162600	39917662600	196800	196800	196800	196800	0
277	20231226	162500	39917662600	196800	196800	196800	196800	0
278	20231226	162400	39917662600	196800	196800	196800	196800	0
279	20231226	162300	39917662600	196800	196800	196800	196800	0
280	20231226	162200	39917662600	196800	196800	196800	196800	0
281	20231226	162100	39917662600	196800	196800	196800	196800	0
282	20231226	162000	39917662600	196800	196800	196800	196800	0
283	20231226	161900	39917662600	196800	196800	196800	196800	0
284	20231226	161800	39917662600	196800	196800	196800	196800	0
285	20231226	161700	39917662600	196800	196800	196800	196800	0
286	20231226	161600	39917662600	196800	196800	196800	196800	0
287	20231226	161500	39917662600	196800	196800	196800	196800	0
288	20231226	161400	39917662600	196800	196800	196800	196800	0
289	20231226	161300	39917662600	196800	196800	196800	196800	0
290	20231226	161200	39917662600	196800	196800	196800	196800	0
291	20231226	161100	39917662600	196800	196800	196800	196800	0
292	20231226	161000	39917662600	196800	196800	196800	196800	0
293	20231226	160900	39917662600	196800	196800	196800	196800	0
294	20231226	160800	39917662600	196800	196800	196800	196800	0
295	20231226	160700	39917662600	196800	196800	196800	196800	0
296	20231226	160600	39917662600	196800	196800	196800	196800	0
297	20231226	160500	39917662600	196800	196800	196800	196800	0
298	20231226	160400	39917662600	196800	196800	196800	196800	0
299	20231226	160300	39917662600	196800	196800	196800	196800	0
300	20231226	160200	39917662600	196800	196800	196800	196800	0
301	20231226	160100	39917662600	196800	196800	196800	196800	0
302	20231226	160000	39917662600	196800	196800	196800	196800	6044
303	20231226	155900	39917662600	196800	196800	196800	196800	0
304	20231226	155800	39917662600	196800	196800	196800	196800	0
305	20231226	155700	39917662600	196800	196800	196800	196800	0
306	20231226	155600	39917662600	196800	196800	196800	196800	0
307	20231226	155500	39917662600	196800	196800	196800	196800	0
308	20231226	155400	39917662600	196800	196800	196800	196800	0
309	20231226	155300	39917662600	196800	196800	196800	196800	0
310	20231226	155200	39917662600	196800	196800	196800	196800	0
311	20231226	155100	39917662600	196800	196800	196800	196800	0
312	20231226	155000	39917662600	196800	196800	196800	196800	0
313	20231226	154900	39917662600	196800	196800	196800	196800	0
314	20231226	154800	39917662600	196800	196800	196800	196800	0
315	20231226	154700	39917662600	196800	196800	196800	196800	0
316	20231226	154600	39917662600	196800	196800	196800	196800	0
317	20231226	154500	39917662600	196800	196800	196800	196800	0
318	20231226	154400	39917662600	196800	196800	196800	196800	0
319	20231226	154300	39917662600	196800	196800	196800	196800	0
320	20231226	154200	39917662600	196800	196800	196800	196800	0
321	20231226	154100	39917662600	196800	196800	196800	196800	0
322	20231226	154000	39917662600	196800	196800	196800	196800	0
323	20231226	153900	39917662600	196800	196800	196800	196800	0
324	20231226	153800	39917662600	196800	196800	196800	196800	0
325	20231226	153700	39917662600	196800	196800	196800	196800	0
326	20231226	153600	39917662600	196800	196800	196800	196800	0
327	20231226	153500	39917662600	196800	196800	196800	196800	0
328	20231226	153400	39917662600	196800	196800	196800	196800	0
329	20231226	153300	39917662600	196800	196800	196800	196800	0
330	20231226	153200	39917662600	196800	196800	196800	196800	0
331	20231226	153100	39917662600	196800	196800	196800	196800	0
332	20231226	153000	39917662600	196800	196800	196800	196800	12088
333	20231226	152900	38728203400	197400	197400	197400	197400	0
334	20231226	152800	38728203400	197400	197400	197400	197400	0
335	20231226	152700	38728203400	197400	197400	197400	197400	0
336	20231226	152600	38728203400	197400	197400	197400	197400	0
337	20231226	152500	38728203400	197400	197400	197400	197400	0
338	20231226	152400	38728203400	197400	197400	197400	197400	0
339	20231226	152300	38728203400	197400	197400	197400	197400	0
340	20231226	152200	38728203400	197400	197400	197400	197400	0
341	20231226	152100	38728203400	197400	197400	197400	197400	0
342	20231226	152000	38728203400	197400	197400	197400	197400	0
343	20231226	151900	38728203400	197400	197600	197800	197400	452
344	20231226	151800	38638923200	197600	197400	197600	197100	976
345	20231226	151700	38446353300	197400	197700	197700	197200	417
346	20231226	151600	38364055300	197600	197400	197800	197100	780
347	20231226	151500	38210023400	197400	197600	197700	197300	604
348	20231226	151400	38090781500	197500	197700	197800	197500	422
349	20231226	151300	38007384500	197700	197700	197900	197700	173
350	20231226	151200	37973180200	197600	197800	198000	197600	1031
351	20231226	151100	37769283800	197800	197800	198000	197800	55
352	20231226	151000	37758403300	197800	197900	198000	197800	415
353	20231226	150900	37676281900	197900	198100	198200	197900	7285
354	20231226	150800	36232459500	198000	198200	198300	198000	652
355	20231226	150700	36103294600	198200	198100	198300	198000	93
356	20231226	150600	36084870900	198000	198200	198300	198000	148
357	20231226	150500	36055535400	198300	198200	198300	198100	149
358	20231226	150400	36026002300	198100	198200	198200	198100	391
359	20231226	150300	35948526500	198300	198200	198300	198100	668
360	20231226	150200	35816104300	198200	198000	198300	198000	32
361	20231226	150100	35809762600	198200	198200	198200	198100	200
362	20231226	150000	35770130100	198100	198000	198100	197900	108
363	20231226	145900	35748744400	198000	198000	198200	198000	92
364	20231226	145800	35730522900	198100	198000	198100	198000	144
365	20231226	145700	35702009200	197900	197800	198000	197800	142
366	20231226	145600	35673902400	197800	197900	198000	197800	223
367	20231226	145500	35629782700	197900	198000	198000	197900	42
368	20231226	145400	35621470600	198000	198200	198200	197900	334
369	20231226	145300	35555324600	198200	198300	198400	198000	109
370	20231226	145200	35533718500	198400	198300	198400	197900	8394
371	20231226	145100	33868710800	198400	198400	198400	198300	98
372	20231226	145000	33849275200	198300	198300	198400	198300	86
373	20231226	144900	33832220000	198400	198500	198500	198300	656
374	20231226	144800	33702065200	198400	198400	198500	198400	71
375	20231226	144700	33687977000	198500	198500	198500	198400	119
376	20231226	144600	33664357200	198500	198400	198500	198300	194
377	20231226	144500	33625872500	198400	198700	198700	198300	741
378	20231226	144400	33478755500	198700	198700	198900	198600	132
379	20231226	144300	33452528200	198700	198700	198900	198700	697
380	20231226	144200	33313940300	198700	198900	198900	198600	515
381	20231226	144100	33211565700	198800	198800	198800	198700	158
382	20231226	144000	33180160700	198700	198700	198700	198600	147
383	20231226	143900	33150957000	198700	198600	198900	198600	113
384	20231226	143800	33128501500	198600	198700	198900	198600	220
385	20231226	143700	33084763700	198700	198600	198700	198600	57
386	20231226	143600	33073440700	198500	198600	198600	198500	134
387	20231226	143500	33046831600	198600	198200	198600	198200	220
388	20231226	143400	33003170800	198200	198200	198300	198000	75
389	20231226	143300	32988305300	198100	198100	198300	198000	81
390	20231226	143200	32972255000	198000	198300	198300	198000	122
391	20231226	143100	32948077300	198200	198200	198300	198200	50
392	20231226	143000	32938165500	198200	197800	198200	197800	213
393	20231226	142900	32895977100	197900	197800	198100	197700	526
394	20231226	142800	32791908500	197800	197800	197900	197700	59
395	20231226	142700	32780239500	197800	197800	197800	197700	69
396	20231226	142600	32766592900	197800	197800	197900	197700	127
397	20231226	142500	32741472400	197700	198000	198100	197700	319
398	20231226	142400	32678356500	198000	198100	198100	198000	99
399	20231226	142300	32658753400	198000	198600	198600	197900	1225
400	20231226	142200	32415767200	198800	198600	198900	198600	164
401	20231226	142100	32383173200	198600	198600	198800	198500	94
402	20231226	142000	32364501600	198600	198600	198700	198500	151
403	20231226	141900	32334512100	198700	198600	198700	198500	122
404	20231226	141800	32310285900	198600	198600	198800	198500	79
405	20231226	141700	32294591300	198600	198300	198600	198300	87
406	20231226	141600	32277325100	198300	198400	198400	198200	62
407	20231226	141500	32265031200	198300	198400	198400	198200	140
408	20231226	141400	32237270600	198400	198300	198400	198200	70
409	20231226	141300	32223389200	198100	198300	198600	198000	778
410	20231226	141200	32069031200	198300	197800	198300	197800	436
411	20231226	141100	31982690300	197900	197600	197900	197600	53
412	20231226	141000	31972211100	197600	197600	197800	197600	1115
413	20231226	140900	31751879200	197500	197700	197700	197500	698
414	20231226	140800	31613953200	197600	197600	197700	197500	370
415	20231226	140700	31540840800	197700	197900	198000	197700	142
416	20231226	140600	31512742300	197800	197500	197800	197500	551
417	20231226	140500	31403867300	197500	197600	197600	197500	169
418	20231226	140400	31370483500	197600	197500	197600	197500	178
419	20231226	140300	31335312700	197600	197400	197600	197400	402
420	20231226	140200	31255896000	197400	197600	197600	197000	601
421	20231226	140100	31137318300	197600	197600	197800	197500	382
422	20231226	140000	31061826800	197700	197700	197800	197600	132
423	20231226	135900	31035727100	197800	197800	197800	197600	257
424	20231226	135800	30984898100	197900	198000	198000	197900	148
425	20231226	135700	30955605200	198000	197500	198000	197500	133
426	20231226	135600	30929320300	197500	197500	197600	197500	112
427	20231226	135500	30907195500	197600	197400	197600	197400	232
428	20231226	135400	30861377400	197400	197000	197500	197000	678
429	20231226	135300	30727683200	197100	196700	197100	196700	100
430	20231226	135200	30707986800	196800	196900	197000	196800	199
431	20231226	135100	30668797400	196900	196800	196900	196800	184
432	20231226	135000	30632574600	196900	196700	196900	196700	46
433	20231226	134900	30623520400	196900	196500	196900	196500	116
434	20231226	134800	30600717200	196500	196700	196700	196500	69
435	20231226	134700	30587154000	196700	196500	196700	196400	327
436	20231226	134600	30522897100	196400	196400	196500	196300	195
437	20231226	134500	30484592600	196400	196200	196500	196200	521
438	20231226	134400	30382262400	196300	196200	196300	196200	80
439	20231226	134300	30366565300	196100	196300	196300	196100	407
440	20231226	134200	30286709700	196300	196300	196300	196200	117
441	20231226	134100	30263751600	196200	196200	196300	196200	83
442	20231226	134000	30247465200	196200	196100	196200	196100	306
443	20231226	133900	30187436700	196100	196200	196200	196100	124
444	20231226	133800	30163120000	196200	196200	196300	196100	104
445	20231226	133700	30142716700	196200	196000	196400	196000	225
446	20231226	133600	30098561800	196000	196100	196100	196000	393
447	20231226	133500	30021531100	196100	196200	196300	196100	538
448	20231226	133400	29916011600	196200	196300	196300	196200	261
449	20231226	133300	29864795900	196300	196500	196500	196200	418
450	20231226	133200	29782717600	196500	197100	197100	196500	1717
451	20231226	133100	29444569800	197100	197100	197200	197000	207
452	20231226	133000	29403772300	197100	197400	197400	197100	289
453	20231226	132900	29346752900	197300	197300	197500	197300	103
454	20231226	132800	29326421600	197300	197200	197400	197100	120
455	20231226	132700	29302749500	197400	197300	197400	197200	25
456	20231226	132600	29297817100	197400	197400	197700	197400	173
457	20231226	132500	29263656600	197400	197100	197500	197100	952
458	20231226	132400	29075830800	197200	197200	197200	197100	310
459	20231226	132300	29014725800	197100	197200	197300	197100	95
460	20231226	132200	28995992500	197200	197300	197300	197100	133
461	20231226	132100	28969760500	197200	197300	197300	197200	45
462	20231226	132000	28960886300	197300	197200	197300	197100	241
463	20231226	131900	28913362300	197100	197100	197200	197100	101
464	20231226	131800	28893453300	197100	197100	197200	197100	44
465	20231226	131700	28884779700	197200	197200	197300	197200	326
466	20231226	131600	28820481000	197100	197100	197200	197100	103
467	20231226	131500	28800177500	197100	197200	197200	197100	103
468	20231226	131400	28779867800	197200	197300	197300	197200	368
469	20231226	131300	28707272400	197300	197500	197600	197300	437
470	20231226	131200	28621011900	197500	197600	197600	197500	401
471	20231226	131100	28541795000	197600	197800	197800	197600	111
472	20231226	131000	28519857600	197700	197700	197800	197600	70
473	20231226	130900	28506019500	197600	197600	197900	197600	192
474	20231226	130800	28468065900	197600	197600	197700	197500	110
475	20231226	130700	28446332700	197600	197700	197700	197600	196
476	20231226	130600	28407587600	197600	197700	197800	197600	99
477	20231226	130500	28388015500	197700	198100	198100	197700	55
478	20231226	130400	28377130900	198200	198300	198300	197600	114
479	20231226	130300	28354556400	198300	198300	198400	198200	160
480	20231226	130200	28322829500	198500	198300	198500	198200	74
481	20231226	130100	28308150000	198200	198200	198400	198100	142
482	20231226	130000	28279998800	198200	198000	198300	198000	102
483	20231226	125900	28259793400	197900	197600	198000	197500	313
484	20231226	125800	28197891100	197600	197700	197700	197500	94
485	20231226	125700	28179316600	197800	197600	197900	197600	174
486	20231226	125600	28144897600	197700	197600	197800	197500	287
487	20231226	125500	28088166700	197600	197700	197800	197600	78
488	20231226	125400	28072746000	197700	197800	198000	197700	255
489	20231226	125300	28022305700	197800	197700	197900	197700	153
490	20231226	125200	27992043700	197700	198000	198000	197700	129
491	20231226	125100	27966523200	197900	197600	198000	197600	209
492	20231226	125000	27925188100	197600	197500	197800	197500	81
493	20231226	124900	27909183200	197500	197700	197800	197500	8237
494	20231226	124800	26279932300	197600	197700	197800	197600	411
495	20231226	124700	26198680800	197700	198000	198000	197700	162
496	20231226	124600	26166615800	198000	197900	198100	197900	146
497	20231226	124500	26137711400	197900	198100	198100	197700	421
498	20231226	124400	26054357200	198100	198600	198600	198100	197
499	20231226	124300	26015303600	198500	198500	199000	198500	213
500	20231226	124200	25972999600	198500	198600	198600	198500	152
501	20231226	124100	25942822000	198600	198800	198800	198500	142
502	20231226	124000	25914621100	198900	198600	198900	198600	349
503	20231226	123900	25845258200	198600	198500	198600	198400	117
504	20231226	123800	25822025100	198400	198500	198500	198200	66
505	20231226	123700	25808932900	198500	198200	198500	198200	95
506	20231226	123600	25790083300	198300	198300	198400	198300	105
507	20231226	123500	25769259600	198400	198200	198400	198200	115
508	20231226	123400	25746452200	198000	197700	198300	197500	615
509	20231226	123300	25624738200	197700	197800	197900	197600	109
510	20231226	123200	25603180100	197800	197700	198000	197700	160
511	20231226	123100	25571540800	197700	197900	197900	197700	110
512	20231226	123000	25549783900	197900	198000	198000	197800	39
513	20231226	122900	25542065800	197700	197700	198000	197700	373
514	20231226	122800	25468253400	197600	197500	197600	197500	71
515	20231226	122700	25454230100	197600	197600	197700	197400	383
516	20231226	122600	25378585600	197600	197400	197700	197400	145
517	20231226	122500	25349939900	197300	197200	197400	197200	106
518	20231226	122400	25329030600	197200	197300	197400	197200	272
519	20231226	122300	25275349000	197400	197400	197500	197100	631
520	20231226	122200	25150879900	197500	197400	197500	197400	145
521	20231226	122100	25122256300	197400	197400	197500	197300	277
522	20231226	122000	25067585900	197400	197500	197500	197400	148
523	20231226	121900	25038361700	197500	197700	197700	197400	172
524	20231226	121800	25004399900	197400	197500	197500	197200	448
525	20231226	121700	24915975500	197500	197600	197700	197500	141
526	20231226	121600	24888115200	197700	197500	198000	197500	111
527	20231226	121500	24866166100	197500	197900	198000	197400	370
528	20231226	121400	24793079300	197800	198100	198500	197800	358
529	20231226	121300	24722231700	197900	198300	198400	197800	484
530	20231226	121200	24626355600	198300	198600	198600	198300	162
531	20231226	121100	24594206300	198800	198800	198900	198500	453
532	20231226	121000	24504210600	198800	198800	198900	198700	98
533	20231226	120900	24484721400	198700	198900	199000	198700	127
534	20231226	120800	24459460200	198900	198700	198900	198700	100
535	20231226	120700	24439580800	198700	198800	198800	198700	149
536	20231226	120600	24409966800	198800	198700	198900	198700	77
537	20231226	120500	24394657100	198700	199000	199000	198700	66
538	20231226	120400	24381535100	199000	198900	199200	198600	957
539	20231226	120300	24190959900	198900	198600	199000	198600	211
540	20231226	120200	24149017900	198600	198500	198600	198500	74
541	20231226	120100	24134326500	198500	198600	198700	198300	106
542	20231226	120000	24113289700	198700	198300	198700	198200	136
543	20231226	115900	24086310000	198400	198800	199000	198400	1027
544	20231226	115800	23882195700	198900	198400	199000	198400	578
545	20231226	115700	23767227100	198700	198300	198900	198300	1743
546	20231226	115600	23420839300	198200	198200	198400	198200	1147
547	20231226	115500	23193345600	198200	198300	198300	198100	389
548	20231226	115400	23116227900	198300	198100	198300	197600	880
549	20231226	115300	22942049100	198300	197700	198300	197700	1381
550	20231226	115200	22668718800	197700	197200	197700	197200	644
551	20231226	115100	22541546700	197200	197100	197300	197100	89
552	20231226	115000	22523991200	197200	197100	197200	197000	285
553	20231226	114900	22467800400	197200	197000	197200	196900	539
554	20231226	114800	22361575300	196900	196600	197000	196600	117
555	20231226	114700	22338547600	196600	196400	196600	196300	116
556	20231226	114600	22315748600	196300	196200	196500	196100	137
557	20231226	114500	22288850500	196200	196100	196500	196000	943
558	20231226	114400	22103869400	195900	196200	196200	195900	264
559	20231226	114300	22052125800	196200	195900	196200	195900	331
560	20231226	114200	21987193500	195900	195800	196000	195800	254
561	20231226	114100	21937452600	195800	196000	196200	195800	350
562	20231226	114000	21868852800	196100	196000	196800	196000	224
563	20231226	113900	21824876100	196000	196100	196200	196000	136
564	20231226	113800	21798207300	196200	196300	196300	196000	40
565	20231226	113700	21790362500	196000	196000	196300	195900	189
566	20231226	113600	21753327000	195800	195900	196500	195600	50
567	20231226	113500	21743532200	195700	196200	196500	195600	1094
568	20231226	113400	21529179400	196200	196100	196300	196000	284
569	20231226	113300	21473482200	196100	195200	196200	195100	794
570	20231226	113200	21318090000	195100	194800	195100	194800	305
571	20231226	113100	21258618400	194700	194000	194800	193400	2267
572	20231226	113000	20819031700	194000	194900	195000	194000	2747
573	20231226	112900	20284813800	194900	195100	195200	194900	350
574	20231226	112800	20216581600	195000	194900	195400	194900	972
575	20231226	112700	20027061900	194900	195000	195500	194800	1930
576	20231226	112600	19650678400	195000	195700	195700	194500	4067
577	20231226	112500	18859008400	195700	195600	195800	195500	691
578	20231226	112400	18723897000	195500	195900	196000	195000	4161
579	20231226	112300	17911181500	196000	196500	196600	195900	2131
580	20231226	112200	17493251100	196500	196600	196700	196500	100
581	20231226	112100	17473593200	196500	196800	196800	196400	1212
582	20231226	112000	17235387800	196800	197200	197300	196800	381
583	20231226	111900	17160291200	197200	197400	197400	197200	246
584	20231226	111800	17111770100	197300	197500	197600	197200	248
585	20231226	111700	17062795400	197600	197700	197800	197600	264
586	20231226	111600	17010617600	197600	197300	197700	197300	433
587	20231226	111500	16925100600	197400	197200	197500	197100	175
588	20231226	111400	16890566300	197200	196600	197200	196600	405
589	20231226	111300	16810763600	196700	196400	196700	196200	1469
590	20231226	111200	16522307500	196500	196500	196700	196200	742
591	20231226	111100	16376558400	196500	196600	196600	196500	703
592	20231226	111000	16238392900	196700	196700	196800	196600	606
593	20231226	110900	16119164400	196700	196500	196800	196500	1547
594	20231226	110800	15814942800	196500	196900	196900	196500	943
595	20231226	110700	15629441200	196900	197300	197300	196800	959
596	20231226	110600	15440491700	197300	197300	197400	197100	353
597	20231226	110500	15370862400	197200	197600	197600	197200	1054
598	20231226	110400	15162880200	197600	197800	197800	197600	168
599	20231226	110300	15129673800	197700	197800	197900	197700	200
600	20231226	110200	15090123400	197700	197800	197900	197600	180
601	20231226	110100	15054536100	197800	197800	197900	197500	667
602	20231226	110000	14922631700	197800	197900	197900	197700	675
603	20231226	105900	14789157000	197800	197400	197900	197300	207
604	20231226	105800	14748245900	197300	197200	197800	197100	305
605	20231226	105700	14688059700	197100	197100	197200	197000	305
606	20231226	105600	14627944500	197100	197000	197300	196800	650
607	20231226	105500	14499819200	197000	196900	197100	196900	573
608	20231226	105400	14386967300	196900	197200	197200	196900	1425
609	20231226	105300	14106195100	197200	197800	197900	197200	1322
610	20231226	105200	13844957600	197800	197800	198000	197800	379
611	20231226	105100	13769983600	197800	197700	197900	197600	309
612	20231226	105000	13708879100	197600	197900	197900	197600	681
613	20231226	104900	13574263400	197600	198400	198500	197600	2307
614	20231226	104800	13117191500	198400	198300	198500	198300	216
615	20231226	104700	13074347600	198300	198700	198800	198300	2049
616	20231226	104600	12667510500	198700	199100	199100	198700	1136
617	20231226	104500	12441530100	199100	199300	199500	199100	998
618	20231226	104400	12242704400	199400	199500	199500	199400	229
619	20231226	104300	12197034600	199500	199400	199600	199400	130
620	20231226	104200	12171098900	199500	199400	199500	199400	45
621	20231226	104100	12162123700	199400	199800	199800	199400	934
622	20231226	104000	11975772700	200000	200000	200500	199800	363
623	20231226	103900	11903229600	200000	200500	200500	200000	60
624	20231226	103800	11891227600	200000	200500	200500	199900	82
625	20231226	103700	11874826200	200000	199900	200500	199900	189
626	20231226	103600	11837032000	200000	199900	200000	199900	127
627	20231226	103500	11811640800	199900	199800	200000	199800	29
628	20231226	103400	11805844600	199800	199900	200000	199800	248
629	20231226	103300	11756281500	199900	200000	200000	199900	276
630	20231226	103200	11701103300	200000	200500	200500	200000	71
631	20231226	103100	11686895300	200000	200000	200000	199900	99
632	20231226	103000	11667096300	200000	200000	200500	199900	158
633	20231226	102900	11635494600	200000	200500	200500	200000	47
634	20231226	102800	11626090100	200500	200500	201000	199800	1624
635	20231226	102700	11301285600	200500	201000	201000	200500	56
636	20231226	102600	11290050100	201000	200500	201000	200500	64
637	20231226	102500	11277211100	200500	200500	201000	200500	107
638	20231226	102400	11255756600	200500	200500	201000	200500	218
639	20231226	102300	11212039100	200500	200500	201000	200500	124
640	20231226	102200	11187171100	200500	200500	201000	200500	85
641	20231226	102100	11170127100	200500	200500	201000	200500	70
642	20231226	102000	11156088600	201000	200500	201000	200500	112
643	20231226	101900	11133606100	200500	200500	201000	200500	200
644	20231226	101800	11093437600	201000	200500	201000	200500	29
645	20231226	101700	11087617600	200500	201000	201000	200500	125
646	20231226	101600	11062524100	201000	200000	201000	200000	171
647	20231226	101500	11028239100	200000	200000	200500	200000	97
648	20231226	101400	11008831600	200000	200500	200500	200000	73
649	20231226	101300	10994215600	200500	200500	200500	200000	90
650	20231226	101200	10976198100	200500	200000	200500	200000	83
651	20231226	101100	10959591600	200500	200000	201000	199600	543
652	20231226	101000	10850983500	201000	200000	201000	200000	9725
653	20231226	100900	8905660500	200000	199600	200500	199500	680
654	20231226	100800	8769723700	199500	199500	199700	199500	80
655	20231226	100700	8753763400	199600	199300	199600	199300	538
656	20231226	100600	8646423600	199300	199500	199500	199300	216
657	20231226	100500	8603359900	199500	199500	199500	199400	111
658	20231226	100400	8581222000	199400	199300	199700	199300	108
659	20231226	100300	8559686600	199300	199800	199800	199200	1178
660	20231226	100200	8324704100	199700	199700	199800	199500	190
661	20231226	100100	8286777600	199900	199900	199900	199700	573
662	20231226	100000	8172276900	199900	200000	200500	199900	211
663	20231226	095900	8130077400	200000	200000	200500	200000	232
664	20231226	095800	8083676900	200500	200000	200500	200000	151
665	20231226	095700	8053466900	200000	200000	200500	200000	145
666	20231226	095600	8024436900	200000	200500	200500	200000	81
667	20231226	095500	8008230900	200000	200000	200500	200000	90
668	20231226	095400	7990229900	200500	200000	200500	200000	216
669	20231226	095300	7947028400	200000	200000	200500	199900	405
670	20231226	095200	7866027300	200000	200000	200500	200000	128
671	20231226	095100	7840426800	200000	200000	200500	199900	844
672	20231226	095000	7671616000	200000	200000	200500	199900	150
673	20231226	094900	7641613600	200000	200000	200500	200000	241
674	20231226	094800	7593403100	200000	200000	200500	200000	340
675	20231226	094700	7525388100	200000	200500	200500	200000	391
676	20231226	094600	7447187100	200500	199900	200500	199900	371
677	20231226	094500	7372943200	199900	200000	200000	199900	1215
678	20231226	094400	7129945000	200000	200000	200000	200000	133
679	20231226	094300	7103345000	200000	200000	200500	200000	95
680	20231226	094200	7084324500	200000	200500	200500	200000	171
681	20231226	094100	7050066500	200000	200500	200500	200000	380
682	20231226	094000	6973965000	200500	200000	200500	200000	242
683	20231226	093900	6925554500	200500	200000	200500	200000	216
684	20231226	093800	6882348000	200000	200000	200500	200000	131
685	20231226	093700	6856137000	200500	200500	200500	200000	448
686	20231226	093600	6766447500	200500	199900	200500	199800	1841
687	20231226	093500	6398226700	199900	199800	200000	199800	153
688	20231226	093400	6367649900	199800	199500	200000	199500	1819
689	20231226	093300	6004399100	199500	199400	199600	199200	278
690	20231226	093200	5948943600	199500	199200	199500	199000	431
691	20231226	093100	5863074400	199100	199200	199600	199000	914
692	20231226	093000	5680963600	199200	198900	199500	198900	846
693	20231226	092900	5512471000	198900	199500	199500	198900	1162
694	20231226	092800	5281077600	199500	199800	199800	199400	211
695	20231226	092700	5238960100	199500	199700	199700	199500	500
696	20231226	092600	5139178900	199600	199300	199700	199300	259
697	20231226	092500	5087521700	199300	199400	199500	199200	305
698	20231226	092400	5026712000	199400	199600	200000	199200	334
699	20231226	092300	4959982900	199600	199000	199600	199000	659
700	20231226	092200	4828694800	199000	199100	199100	198800	733
701	20231226	092100	4682844600	199100	199500	199500	199000	1706
702	20231226	092000	4342962500	199500	199700	200500	199500	502
703	20231226	091900	4242669600	199500	200000	200000	199500	371
704	20231226	091800	4168485900	200000	200000	200000	199400	1124
705	20231226	091700	3944008800	200000	199900	200500	199900	295
706	20231226	091600	3884990500	199800	199600	201000	199600	302
707	20231226	091500	3824483800	199600	199600	200500	199300	1087
708	20231226	091400	3607207000	199700	200500	200500	199300	2673
709	20231226	091300	3073239900	200500	201000	202000	200500	945
710	20231226	091200	2883481900	201500	201000	201500	201000	723
711	20231226	091100	2737897900	201000	200500	201000	200500	507
712	20231226	091000	2636096900	200000	200000	200500	200000	341
713	20231226	090900	2567891900	200000	200500	200500	200000	684
714	20231226	090800	2431049400	200500	200500	201000	200500	141
715	20231226	090700	2402777900	200500	199800	200500	199800	324
716	20231226	090600	2337937700	199800	200000	200500	199600	1016
717	20231226	090500	2134800700	200000	200000	201000	199800	938
718	20231226	090400	1946928400	200500	199400	200500	198500	2153
719	20231226	090300	1516885200	199400	201000	201000	199400	2092
720	20231226	090200	1098224000	201500	203000	203000	201000	1913
721	20231226	090100	711561000	204000	204500	205000	202500	1177
722	20231226	090000	471016000	204000	203000	205000	203000	2239