KissMeData/066570/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	194000	30875247300	100000	100000	100000	100000	30866
3	20231226	193900	30875247300	100000	100000	100000	100000	0
4	20231226	193800	30875247300	100000	100000	100000	100000	0
5	20231226	193700	30875247300	100000	100000	100000	100000	0
6	20231226	193600	30875247300	100000	100000	100000	100000	0
7	20231226	193500	30875247300	100000	100000	100000	100000	0
8	20231226	193400	30875247300	100000	100000	100000	100000	0
9	20231226	193300	30875247300	100000	100000	100000	100000	0
10	20231226	193200	30875247300	100000	100000	100000	100000	0
11	20231226	193100	30875247300	100000	100000	100000	100000	0
12	20231226	193000	30875247300	100000	100000	100000	100000	0
13	20231226	192900	30875247300	100000	100000	100000	100000	0
14	20231226	192800	30875247300	100000	100000	100000	100000	0
15	20231226	192700	30875247300	100000	100000	100000	100000	0
16	20231226	192600	30875247300	100000	100000	100000	100000	0
17	20231226	192500	30875247300	100000	100000	100000	100000	0
18	20231226	192400	30875247300	100000	100000	100000	100000	0
19	20231226	192300	30875247300	100000	100000	100000	100000	0
20	20231226	192200	30875247300	100000	100000	100000	100000	0
21	20231226	192100	30875247300	100000	100000	100000	100000	0
22	20231226	192000	30875247300	100000	100000	100000	100000	0
23	20231226	191900	30875247300	100000	100000	100000	100000	0
24	20231226	191800	30875247300	100000	100000	100000	100000	0
25	20231226	191700	30875247300	100000	100000	100000	100000	0
26	20231226	191600	30875247300	100000	100000	100000	100000	0
27	20231226	191500	30875247300	100000	100000	100000	100000	0
28	20231226	191400	30875247300	100000	100000	100000	100000	0
29	20231226	191300	30875247300	100000	100000	100000	100000	0
30	20231226	191200	30875247300	100000	100000	100000	100000	0
31	20231226	191100	30875247300	100000	100000	100000	100000	0
32	20231226	191000	30875247300	100000	100000	100000	100000	30866
33	20231226	190900	30875247300	100000	100000	100000	100000	0
34	20231226	190800	30875247300	100000	100000	100000	100000	0
35	20231226	190700	30875247300	100000	100000	100000	100000	0
36	20231226	190600	30875247300	100000	100000	100000	100000	0
37	20231226	190500	30875247300	100000	100000	100000	100000	0
38	20231226	190400	30875247300	100000	100000	100000	100000	0
39	20231226	190300	30875247300	100000	100000	100000	100000	0
40	20231226	190200	30875247300	100000	100000	100000	100000	0
41	20231226	190100	30875247300	100000	100000	100000	100000	0
42	20231226	190000	30875247300	100000	100000	100000	100000	0
43	20231226	185900	30875247300	100000	100000	100000	100000	0
44	20231226	185800	30875247300	100000	100000	100000	100000	0
45	20231226	185700	30875247300	100000	100000	100000	100000	0
46	20231226	185600	30875247300	100000	100000	100000	100000	0
47	20231226	185500	30875247300	100000	100000	100000	100000	0
48	20231226	185400	30875247300	100000	100000	100000	100000	0
49	20231226	185300	30875247300	100000	100000	100000	100000	0
50	20231226	185200	30875247300	100000	100000	100000	100000	0
51	20231226	185100	30875247300	100000	100000	100000	100000	0
52	20231226	185000	30875247300	100000	100000	100000	100000	0
53	20231226	184900	30875247300	100000	100000	100000	100000	0
54	20231226	184800	30875247300	100000	100000	100000	100000	0
55	20231226	184700	30875247300	100000	100000	100000	100000	0
56	20231226	184600	30875247300	100000	100000	100000	100000	0
57	20231226	184500	30875247300	100000	100000	100000	100000	0
58	20231226	184400	30875247300	100000	100000	100000	100000	0
59	20231226	184300	30875247300	100000	100000	100000	100000	0
60	20231226	184200	30875247300	100000	100000	100000	100000	0
61	20231226	184100	30875247300	100000	100000	100000	100000	0
62	20231226	184000	30875247300	100000	100000	100000	100000	30866
63	20231226	183900	30875247300	100000	100000	100000	100000	0
64	20231226	183800	30875247300	100000	100000	100000	100000	0
65	20231226	183700	30875247300	100000	100000	100000	100000	0
66	20231226	183600	30875247300	100000	100000	100000	100000	0
67	20231226	183500	30875247300	100000	100000	100000	100000	0
68	20231226	183400	30875247300	100000	100000	100000	100000	0
69	20231226	183300	30875247300	100000	100000	100000	100000	0
70	20231226	183200	30875247300	100000	100000	100000	100000	0
71	20231226	183100	30875247300	100000	100000	100000	100000	0
72	20231226	183000	30875247300	100000	100000	100000	100000	0
73	20231226	182900	30875247300	100000	100000	100000	100000	0
74	20231226	182800	30875247300	100000	100000	100000	100000	0
75	20231226	182700	30875247300	100000	100000	100000	100000	0
76	20231226	182600	30875247300	100000	100000	100000	100000	0
77	20231226	182500	30875247300	100000	100000	100000	100000	0
78	20231226	182400	30875247300	100000	100000	100000	100000	0
79	20231226	182300	30875247300	100000	100000	100000	100000	0
80	20231226	182200	30875247300	100000	100000	100000	100000	0
81	20231226	182100	30875247300	100000	100000	100000	100000	0
82	20231226	182000	30875247300	100000	100000	100000	100000	0
83	20231226	181900	30875247300	100000	100000	100000	100000	0
84	20231226	181800	30875247300	100000	100000	100000	100000	0
85	20231226	181700	30875247300	100000	100000	100000	100000	0
86	20231226	181600	30875247300	100000	100000	100000	100000	0
87	20231226	181500	30875247300	100000	100000	100000	100000	0
88	20231226	181400	30875247300	100000	100000	100000	100000	0
89	20231226	181300	30875247300	100000	100000	100000	100000	0
90	20231226	181200	30875247300	100000	100000	100000	100000	0
91	20231226	181100	30875247300	100000	100000	100000	100000	0
92	20231226	181000	30875247300	100000	100000	100000	100000	30866
93	20231226	180900	30875247300	100000	100000	100000	100000	0
94	20231226	180800	30875247300	100000	100000	100000	100000	0
95	20231226	180700	30875247300	100000	100000	100000	100000	0
96	20231226	180600	30875247300	100000	100000	100000	100000	0
97	20231226	180500	30875247300	100000	100000	100000	100000	0
98	20231226	180400	30875247300	100000	100000	100000	100000	0
99	20231226	180300	30875247300	100000	100000	100000	100000	0
100	20231226	180200	30875247300	100000	100000	100000	100000	0
101	20231226	180100	30875247300	100000	100000	100000	100000	0
102	20231226	180000	30875247300	100000	100000	100000	100000	0
103	20231226	175900	30875247300	100000	100000	100000	100000	0
104	20231226	175800	30875247300	100000	100000	100000	100000	0
105	20231226	175700	30875247300	100000	100000	100000	100000	0
106	20231226	175600	30875247300	100000	100000	100000	100000	0
107	20231226	175500	30875247300	100000	100000	100000	100000	0
108	20231226	175400	30875247300	100000	100000	100000	100000	0
109	20231226	175300	30875247300	100000	100000	100000	100000	0
110	20231226	175200	30875247300	100000	100000	100000	100000	0
111	20231226	175100	30875247300	100000	100000	100000	100000	0
112	20231226	175000	30875247300	100000	100000	100000	100000	0
113	20231226	174900	30875247300	100000	100000	100000	100000	0
114	20231226	174800	30875247300	100000	100000	100000	100000	0
115	20231226	174700	30875247300	100000	100000	100000	100000	0
116	20231226	174600	30875247300	100000	100000	100000	100000	0
117	20231226	174500	30875247300	100000	100000	100000	100000	0
118	20231226	174400	30875247300	100000	100000	100000	100000	0
119	20231226	174300	30875247300	100000	100000	100000	100000	0
120	20231226	174200	30875247300	100000	100000	100000	100000	0
121	20231226	174100	30875247300	100000	100000	100000	100000	0
122	20231226	174000	30875247300	100000	100000	100000	100000	30866
123	20231226	173900	30875247300	100000	100000	100000	100000	0
124	20231226	173800	30875247300	100000	100000	100000	100000	0
125	20231226	173700	30875247300	100000	100000	100000	100000	0
126	20231226	173600	30875247300	100000	100000	100000	100000	0
127	20231226	173500	30875247300	100000	100000	100000	100000	0
128	20231226	173400	30875247300	100000	100000	100000	100000	0
129	20231226	173300	30875247300	100000	100000	100000	100000	0
130	20231226	173200	30875247300	100000	100000	100000	100000	0
131	20231226	173100	30875247300	100000	100000	100000	100000	0
132	20231226	173000	30875247300	100000	100000	100000	100000	0
133	20231226	172900	30875247300	100000	100000	100000	100000	0
134	20231226	172800	30875247300	100000	100000	100000	100000	0
135	20231226	172700	30875247300	100000	100000	100000	100000	0
136	20231226	172600	30875247300	100000	100000	100000	100000	0
137	20231226	172500	30875247300	100000	100000	100000	100000	0
138	20231226	172400	30875247300	100000	100000	100000	100000	0
139	20231226	172300	30875247300	100000	100000	100000	100000	0
140	20231226	172200	30875247300	100000	100000	100000	100000	0
141	20231226	172100	30875247300	100000	100000	100000	100000	0
142	20231226	172000	30875247300	100000	100000	100000	100000	0
143	20231226	171900	30875247300	100000	100000	100000	100000	0
144	20231226	171800	30875247300	100000	100000	100000	100000	0
145	20231226	171700	30875247300	100000	100000	100000	100000	0
146	20231226	171600	30875247300	100000	100000	100000	100000	0
147	20231226	171500	30875247300	100000	100000	100000	100000	0
148	20231226	171400	30875247300	100000	100000	100000	100000	0
149	20231226	171300	30875247300	100000	100000	100000	100000	0
150	20231226	171200	30875247300	100000	100000	100000	100000	0
151	20231226	171100	30875247300	100000	100000	100000	100000	0
152	20231226	171000	30875247300	100000	100000	100000	100000	30866
153	20231226	170900	30875247300	100000	100000	100000	100000	0
154	20231226	170800	30875247300	100000	100000	100000	100000	0
155	20231226	170700	30875247300	100000	100000	100000	100000	0
156	20231226	170600	30875247300	100000	100000	100000	100000	0
157	20231226	170500	30875247300	100000	100000	100000	100000	0
158	20231226	170400	30875247300	100000	100000	100000	100000	0
159	20231226	170300	30875247300	100000	100000	100000	100000	0
160	20231226	170200	30875247300	100000	100000	100000	100000	0
161	20231226	170100	30875247300	100000	100000	100000	100000	0
162	20231226	170000	30875247300	100000	100000	100000	100000	0
163	20231226	165900	30875247300	100000	100000	100000	100000	0
164	20231226	165800	30875247300	100000	100000	100000	100000	0
165	20231226	165700	30875247300	100000	100000	100000	100000	0
166	20231226	165600	30875247300	100000	100000	100000	100000	0
167	20231226	165500	30875247300	100000	100000	100000	100000	0
168	20231226	165400	30875247300	100000	100000	100000	100000	0
169	20231226	165300	30875247300	100000	100000	100000	100000	0
170	20231226	165200	30875247300	100000	100000	100000	100000	0
171	20231226	165100	30875247300	100000	100000	100000	100000	0
172	20231226	165000	30875247300	100000	100000	100000	100000	0
173	20231226	164900	30875247300	100000	100000	100000	100000	0
174	20231226	164800	30875247300	100000	100000	100000	100000	0
175	20231226	164700	30875247300	100000	100000	100000	100000	0
176	20231226	164600	30875247300	100000	100000	100000	100000	0
177	20231226	164500	30875247300	100000	100000	100000	100000	0
178	20231226	164400	30875247300	100000	100000	100000	100000	0
179	20231226	164300	30875247300	100000	100000	100000	100000	0
180	20231226	164200	30875247300	100000	100000	100000	100000	0
181	20231226	164100	30875247300	100000	100000	100000	100000	0
182	20231226	164000	30875247300	100000	100000	100000	100000	30866
183	20231226	163900	30875247300	100000	100000	100000	100000	0
184	20231226	163800	30875247300	100000	100000	100000	100000	0
185	20231226	163700	30875247300	100000	100000	100000	100000	0
186	20231226	163600	30875247300	100000	100000	100000	100000	0
187	20231226	163500	30875247300	100000	100000	100000	100000	0
188	20231226	163400	30875247300	100000	100000	100000	100000	0
189	20231226	163300	30875247300	100000	100000	100000	100000	0
190	20231226	163200	30875247300	100000	100000	100000	100000	0
191	20231226	163100	30875247300	100000	100000	100000	100000	0
192	20231226	163000	30875247300	100000	100000	100000	100000	0
193	20231226	162900	30875247300	100000	100000	100000	100000	0
194	20231226	162800	30875247300	100000	100000	100000	100000	0
195	20231226	162700	30875247300	100000	100000	100000	100000	0
196	20231226	162600	30875247300	100000	100000	100000	100000	0
197	20231226	162500	30875247300	100000	100000	100000	100000	0
198	20231226	162400	30875247300	100000	100000	100000	100000	0
199	20231226	162300	30875247300	100000	100000	100000	100000	0
200	20231226	162200	30875247300	100000	100000	100000	100000	0
201	20231226	162100	30875247300	100000	100000	100000	100000	0
202	20231226	162000	30875247300	100000	100000	100000	100000	0
203	20231226	161900	30875247300	100000	100000	100000	100000	0
204	20231226	161800	30875247300	100000	100000	100000	100000	0
205	20231226	161700	30875247300	100000	100000	100000	100000	0
206	20231226	161600	30875247300	100000	100000	100000	100000	0
207	20231226	161500	30875247300	100000	100000	100000	100000	0
208	20231226	161400	30875247300	100000	100000	100000	100000	0
209	20231226	161300	30875247300	100000	100000	100000	100000	0
210	20231226	161200	30875247300	100000	100000	100000	100000	0
211	20231226	161100	30875247300	100000	100000	100000	100000	0
212	20231226	161000	30875247300	100000	100000	100000	100000	30866
213	20231226	160900	30875247300	100000	100000	100000	100000	0
214	20231226	160800	30875247300	100000	100000	100000	100000	0
215	20231226	160700	30875247300	100000	100000	100000	100000	0
216	20231226	160600	30875247300	100000	100000	100000	100000	0
217	20231226	160500	30875247300	100000	100000	100000	100000	0
218	20231226	160400	30875247300	100000	100000	100000	100000	0
219	20231226	160300	30875247300	100000	100000	100000	100000	0
220	20231226	160200	30875247300	100000	100000	100000	100000	0
221	20231226	160100	30875247300	100000	100000	100000	100000	0
222	20231226	160000	30875247300	100000	100000	100000	100000	0
223	20231226	155900	30875247300	100000	100000	100000	100000	0
224	20231226	155800	30875247300	100000	100000	100000	100000	0
225	20231226	155700	30875247300	100000	100000	100000	100000	0
226	20231226	155600	30875247300	100000	100000	100000	100000	0
227	20231226	155500	30875247300	100000	100000	100000	100000	0
228	20231226	155400	30875247300	100000	100000	100000	100000	0
229	20231226	155300	30875247300	100000	100000	100000	100000	0
230	20231226	155200	30875247300	100000	100000	100000	100000	0
231	20231226	155100	30875247300	100000	100000	100000	100000	0
232	20231226	155000	30875247300	100000	100000	100000	100000	0
233	20231226	154900	30875247300	100000	100000	100000	100000	0
234	20231226	154800	30875247300	100000	100000	100000	100000	0
235	20231226	154700	30875247300	100000	100000	100000	100000	0
236	20231226	154600	30875247300	100000	100000	100000	100000	0
237	20231226	154500	30875247300	100000	100000	100000	100000	0
238	20231226	154400	30875247300	100000	100000	100000	100000	0
239	20231226	154300	30875247300	100000	100000	100000	100000	0
240	20231226	154200	30875247300	100000	100000	100000	100000	0
241	20231226	154100	30875247300	100000	100000	100000	100000	0
242	20231226	154000	30875247300	100000	100000	100000	100000	30866
243	20231226	153900	30875247300	100000	100000	100000	100000	0
244	20231226	153800	30875247300	100000	100000	100000	100000	0
245	20231226	153700	30875247300	100000	100000	100000	100000	0
246	20231226	153600	30875247300	100000	100000	100000	100000	0
247	20231226	153500	30875247300	100000	100000	100000	100000	0
248	20231226	153400	30875247300	100000	100000	100000	100000	0
249	20231226	153300	30875247300	100000	100000	100000	100000	0
250	20231226	153200	30875247300	100000	100000	100000	100000	0
251	20231226	153100	30875247300	100000	100000	100000	100000	0
252	20231226	153000	30875247300	100000	100000	100000	100000	30866
253	20231226	152900	27788647300	99900	99900	99900	99900	0
254	20231226	152800	27788647300	99900	99900	99900	99900	0
255	20231226	152700	27788647300	99900	99900	99900	99900	0
256	20231226	152600	27788647300	99900	99900	99900	99900	0
257	20231226	152500	27788647300	99900	99900	99900	99900	0
258	20231226	152400	27788647300	99900	99900	99900	99900	0
259	20231226	152300	27788647300	99900	99900	99900	99900	0
260	20231226	152200	27788647300	99900	99900	99900	99900	0
261	20231226	152100	27788647300	99900	99900	99900	99900	0
262	20231226	152000	27788647300	99900	99900	99900	99900	0
263	20231226	151900	27788647300	99900	99800	99900	99800	2061
264	20231226	151800	27582839600	99900	99800	99900	99700	1781
265	20231226	151700	27405064500	99800	99800	99800	99700	2159
266	20231226	151600	27189601700	99800	99800	99800	99700	877
267	20231226	151500	27102083700	99800	99800	99800	99700	529
268	20231226	151400	27049296800	99800	99800	99800	99700	1071
269	20231226	151300	26942437900	99700	99600	99800	99600	10371
270	20231226	151200	25908199500	99700	99600	99700	99600	470
271	20231226	151100	25861347700	99600	99700	99700	99600	596
272	20231226	151000	25801978300	99700	99600	99700	99600	233
273	20231226	150900	25778757500	99700	99700	99700	99600	268
274	20231226	150800	25752058300	99700	99700	99700	99600	645
275	20231226	150700	25687803500	99700	99600	99700	99600	511
276	20231226	150600	25636863600	99600	99600	99700	99600	252
277	20231226	150500	25611762500	99700	99800	99800	99600	1537
278	20231226	150400	25458534500	99700	99700	99800	99700	631
279	20231226	150300	25395622800	99700	99800	99800	99700	3064
280	20231226	150200	25090128200	99700	99700	99800	99700	260
281	20231226	150100	25064192700	99800	99600	99800	99600	4142
282	20231226	150000	24651242600	99700	99700	99700	99600	3278
283	20231226	145900	24324439300	99700	99700	99700	99600	948
284	20231226	145800	24229945400	99700	99700	99700	99600	503
285	20231226	145700	24179822800	99600	99600	99700	99600	2598
286	20231226	145600	23920989900	99700	99700	99700	99600	523
287	20231226	145500	23868856000	99700	99600	99700	99600	426
288	20231226	145400	23826400400	99600	99600	99700	99600	508
289	20231226	145300	23775802600	99600	99700	99700	99600	1020
290	20231226	145200	23674196600	99700	99800	99800	99600	4948
291	20231226	145100	23180904800	99800	99800	99800	99700	157
292	20231226	145000	23165239600	99700	99800	99800	99700	200
293	20231226	144900	23145280300	99700	99800	99800	99700	60
294	20231226	144800	23139293800	99700	99800	99900	99700	1647
295	20231226	144700	22974927000	99800	99800	99800	99700	3664
296	20231226	144600	22609265500	99800	99800	99800	99700	128
297	20231226	144500	22596494800	99800	99800	99800	99700	360
298	20231226	144400	22560577300	99700	99800	99800	99700	202
299	20231226	144300	22540422400	99800	99800	99800	99700	333
300	20231226	144200	22507189200	99800	99700	99800	99700	89
301	20231226	144100	22498310100	99700	99700	99800	99700	232
302	20231226	144000	22475170900	99800	99800	99800	99700	185
303	20231226	143900	22456711600	99800	99700	99800	99700	1262
304	20231226	143800	22330874600	99800	99800	99800	99700	812
305	20231226	143700	22249901100	99800	99800	99800	99700	69
306	20231226	143600	22243019400	99800	99700	99800	99700	123
307	20231226	143500	22230754300	99800	99700	99800	99700	79
308	20231226	143400	22222873600	99700	99700	99800	99700	65
309	20231226	143300	22216389300	99800	99800	99900	99700	2904
310	20231226	143200	21926562900	99900	99800	99900	99800	284
311	20231226	143100	21898216900	99800	99800	99900	99800	774
312	20231226	143000	21820923100	99800	99900	99900	99800	412
313	20231226	142900	21779801100	99800	99800	99900	99800	280
314	20231226	142800	21751856000	99800	99800	99900	99800	192
315	20231226	142700	21732693200	99800	99800	99900	99800	416
316	20231226	142600	21691163100	99900	99800	99900	99800	313
317	20231226	142500	21659922400	99800	99800	99900	99700	961
318	20231226	142400	21564011800	99800	99700	99800	99700	489
319	20231226	142300	21515220600	99800	99800	99900	99800	3153
320	20231226	142200	21200547000	99800	99900	99900	99800	2806
321	20231226	142100	20920244400	99900	99900	100000	99900	1155
322	20231226	142000	20804848700	99900	100000	100000	99900	342
323	20231226	141900	20770667700	100000	99900	100000	99900	237
324	20231226	141800	20746981900	100000	100000	100000	99900	621
325	20231226	141700	20684883600	99900	100000	100000	99900	554
326	20231226	141600	20629486600	100000	100000	100000	99900	196
327	20231226	141500	20609891400	100000	99900	100000	99800	2614
328	20231226	141400	20348731900	99800	99900	99900	99800	387
329	20231226	141300	20310093000	99900	99800	99900	99800	993
330	20231226	141200	20210934200	99900	99900	99900	99800	227
331	20231226	141100	20188263100	99800	99900	99900	99800	802
332	20231226	141000	20108162800	99900	99900	99900	99800	353
333	20231226	140900	20072904000	99900	99800	99900	99800	319
334	20231226	140800	20041044500	99800	99900	99900	99800	123
335	20231226	140700	20028767700	99900	99800	99900	99800	121
336	20231226	140600	20016686500	99800	99800	99900	99800	287
337	20231226	140500	19988041200	99800	99800	99900	99800	68
338	20231226	140400	19981251700	99900	99800	99900	99800	259
339	20231226	140300	19955401900	99800	99900	99900	99800	238
340	20231226	140200	19931635200	99800	99800	99900	99800	1103
341	20231226	140100	19821553800	99800	99800	99900	99800	2235
342	20231226	140000	19598495800	99900	99900	99900	99800	556
343	20231226	135900	19542981400	99900	99800	99900	99800	201
344	20231226	135800	19522906000	99900	99900	99900	99800	994
345	20231226	135700	19423682400	99800	99800	99900	99800	247
346	20231226	135600	19399013600	99900	99800	99900	99800	432
347	20231226	135500	19355862200	99800	99900	99900	99800	342
348	20231226	135400	19321708200	99900	99700	99900	99700	4588
349	20231226	135300	18863702500	99800	99700	99800	99700	5916
350	20231226	135200	18273858700	99700	99700	99700	99600	593
351	20231226	135100	18214741600	99700	99600	99700	99600	711
352	20231226	135000	18143874600	99700	99700	99700	99600	708
353	20231226	134900	18073291900	99700	99700	99700	99600	1397
354	20231226	134800	17934027900	99700	99700	99700	99600	159
355	20231226	134700	17918180300	99700	99700	99700	99600	207
356	20231226	134600	17897554000	99700	99700	99700	99600	1453
357	20231226	134500	17752696000	99600	99700	99700	99600	1586
358	20231226	134400	17594721800	99700	99700	99700	99600	244
359	20231226	134300	17570402200	99600	99700	99700	99600	414
360	20231226	134200	17529141800	99600	99700	99700	99600	375
361	20231226	134100	17491763800	99600	99700	99700	99600	116
362	20231226	134000	17480203300	99700	99600	99700	99600	461
363	20231226	133900	17434254900	99700	99600	99700	99600	253
364	20231226	133800	17409050700	99700	99600	99700	99600	298
365	20231226	133700	17379360300	99600	99700	99700	99600	159
366	20231226	133600	17363519500	99700	99700	99700	99600	126
367	20231226	133500	17350963900	99700	99600	99700	99600	600
368	20231226	133400	17291199500	99700	99600	99700	99600	210
369	20231226	133300	17270268400	99600	99600	99700	99600	341
370	20231226	133200	17236300200	99600	99700	99700	99600	160
371	20231226	133100	17220352800	99600	99700	99700	99600	244
372	20231226	133000	17196042800	99700	99700	99700	99600	265
373	20231226	132900	17169644400	99600	99700	99700	99600	483
374	20231226	132800	17121508400	99600	99600	99700	99600	978
375	20231226	132700	17024010900	99700	99600	99700	99600	1509
376	20231226	132600	16873711200	99700	99600	99700	99600	116
377	20231226	132500	16862150400	99600	99700	99700	99600	736
378	20231226	132400	16788801300	99600	99600	99700	99600	305
379	20231226	132300	16758410500	99600	99600	99700	99600	436
380	20231226	132200	16714978000	99600	99600	99700	99600	83
381	20231226	132100	16706707400	99700	99600	99700	99600	265
382	20231226	132000	16680311900	99700	99600	99700	99600	201
383	20231226	131900	16660291800	99700	99700	99700	99600	45
384	20231226	131800	16655806500	99700	99600	99700	99600	454
385	20231226	131700	16610583400	99600	99700	99700	99600	699
386	20231226	131600	16540910800	99700	99600	99700	99600	374
387	20231226	131500	16503647900	99600	99600	99700	99600	221
388	20231226	131400	16481630000	99600	99700	99700	99600	185
389	20231226	131300	16463200100	99600	99600	99700	99600	70
390	20231226	131200	16456227500	99700	99600	99700	99600	133
391	20231226	131100	16442980100	99600	99600	99700	99600	418
392	20231226	131000	16401344700	99600	99700	99700	99600	173
393	20231226	130900	16384113300	99700	99600	99700	99600	520
394	20231226	130800	16332319400	99600	99600	99700	99600	344
395	20231226	130700	16298054700	99600	99600	99700	99600	388
396	20231226	130600	16259408900	99600	99600	99700	99600	286
397	20231226	130500	16230921200	99600	99600	99700	99600	382
398	20231226	130400	16192873900	99600	99600	99700	99600	105
399	20231226	130300	16182414600	99600	99600	99700	99600	589
400	20231226	130200	16123723400	99600	99600	99700	99600	67
401	20231226	130100	16117047300	99600	99700	99700	99600	1486
402	20231226	130000	15969038600	99600	99700	99700	99600	257
403	20231226	125900	15943421300	99700	99600	99700	99600	369
404	20231226	125800	15906646900	99700	99700	99700	99600	256
405	20231226	125700	15881146300	99700	99600	99700	99600	126
406	20231226	125600	15868594800	99600	99600	99700	99600	69
407	20231226	125500	15861722100	99600	99600	99700	99600	405
408	20231226	125400	15821361500	99700	99600	99700	99600	679
409	20231226	125300	15753671400	99600	99600	99700	99600	2004
410	20231226	125200	15554072200	99600	99700	99700	99600	72
411	20231226	125100	15546894100	99700	99700	99700	99600	29
412	20231226	125000	15544004800	99600	99700	99700	99600	388
413	20231226	124900	15505357000	99600	99600	99600	99600	1316
414	20231226	124800	15374283400	99600	99600	99700	99600	593
415	20231226	124700	15315217200	99600	99600	99700	99600	137
416	20231226	124600	15301568300	99700	99600	99700	99600	220
417	20231226	124500	15279640600	99600	99600	99700	99600	95
418	20231226	124400	15270176900	99600	99700	99700	99600	72
419	20231226	124300	15263005600	99600	99700	99700	99600	189
420	20231226	124200	15244178900	99700	99600	99700	99600	104
421	20231226	124100	15233816300	99600	99600	99700	99600	159
422	20231226	124000	15217978800	99700	99700	99700	99600	113
423	20231226	123900	15206720600	99700	99600	99700	99600	583
424	20231226	123800	15148653100	99700	99600	99700	99600	26
425	20231226	123700	15146062900	99600	99600	99700	99600	34
426	20231226	123600	15142675100	99600	99600	99700	99600	140
427	20231226	123500	15128730600	99600	99700	99700	99600	47
428	20231226	123400	15124047300	99700	99600	99700	99500	428
429	20231226	123300	15081430400	99600	99500	99600	99500	98
430	20231226	123200	15071677000	99500	99600	99600	99500	241
431	20231226	123100	15047683500	99600	99600	99700	99600	246
432	20231226	123000	15023180700	99600	99600	99700	99600	65
433	20231226	122900	15016705100	99700	99600	99700	99600	161
434	20231226	122800	15000667700	99600	99600	99700	99600	283
435	20231226	122700	14972479500	99600	99600	99700	99600	657
436	20231226	122600	14907040200	99600	99700	99700	99600	241
437	20231226	122500	14883031400	99700	99600	99700	99600	49
438	20231226	122400	14878147300	99600	99700	99700	99600	337
439	20231226	122300	14844577200	99700	99700	99700	99600	124
440	20231226	122200	14832219800	99700	99700	99700	99600	51
441	20231226	122100	14827137200	99700	99700	99700	99600	87
442	20231226	122000	14818466400	99600	99700	99700	99600	127
443	20231226	121900	14805811000	99700	99600	99700	99600	66
444	20231226	121800	14799236100	99700	99700	99700	99600	212
445	20231226	121700	14778100000	99600	99700	99700	99600	87
446	20231226	121600	14769433900	99600	99600	99700	99600	2029
447	20231226	121500	14567328200	99600	99600	99600	99500	403
448	20231226	121400	14527193000	99600	99500	99600	99500	1045
449	20231226	121300	14423112000	99500	99600	99600	99500	3390
450	20231226	121200	14085681800	99500	99600	99600	99500	29
451	20231226	121100	14082795200	99500	99500	99600	99500	137
452	20231226	121000	14069162200	99500	99500	99500	99500	198
453	20231226	120900	14049461200	99500	99600	99600	99500	90
454	20231226	120800	14040505000	99600	99500	99600	99500	79
455	20231226	120700	14032643400	99600	99500	99600	99500	123
456	20231226	120600	14020401400	99600	99500	99600	99500	135
457	20231226	120500	14006963200	99600	99500	99600	99500	1683
458	20231226	120400	13839504200	99400	99500	99500	99400	192
459	20231226	120300	13820400600	99500	99500	99500	99400	1141
460	20231226	120200	13706872200	99400	99400	99500	99400	410
461	20231226	120100	13666116200	99400	99400	99500	99400	92
462	20231226	120000	13656969400	99500	99400	99500	99400	609
463	20231226	115900	13596416200	99500	99500	99600	99500	472
464	20231226	115800	13549447900	99500	99500	99600	99500	1255
465	20231226	115700	13424574600	99500	99500	99600	99500	178
466	20231226	115600	13406860000	99600	99600	99600	99500	215
467	20231226	115500	13385452100	99500	99500	99600	99500	200
468	20231226	115400	13365545200	99500	99500	99600	99500	104
469	20231226	115300	13355189300	99600	99600	99600	99500	111
470	20231226	115200	13344139700	99600	99500	99600	99500	263
471	20231226	115100	13317966500	99500	99500	99600	99500	136
472	20231226	115000	13304431700	99600	99500	99600	99500	701
473	20231226	114900	13234679100	99600	99500	99600	99500	169
474	20231226	114800	13217859700	99500	99500	99600	99500	429
475	20231226	114700	13175170900	99500	99500	99600	99500	127
476	20231226	114600	13162531900	99500	99500	99600	99500	52
477	20231226	114500	13157356400	99500	99500	99600	99500	473
478	20231226	114400	13110261000	99500	99500	99600	99500	371
479	20231226	114300	13073344000	99500	99600	99600	99500	769
480	20231226	114200	12996826100	99600	99500	99600	99500	89
481	20231226	114100	12987968700	99500	99600	99600	99500	352
482	20231226	114000	12952938000	99500	99500	99600	99500	241
483	20231226	113900	12928953900	99600	99500	99600	99500	122
484	20231226	113800	12916811700	99600	99500	99600	99500	193
485	20231226	113700	12897606300	99500	99600	99600	99500	699
486	20231226	113600	12828049500	99500	99500	99600	99500	117
487	20231226	113500	12816405800	99500	99500	99600	99500	354
488	20231226	113400	12781176400	99500	99500	99600	99500	681
489	20231226	113300	12713411400	99500	99400	99500	99400	474
490	20231226	113200	12666257200	99400	99500	99500	99400	1284
491	20231226	113100	12538509900	99400	99400	99500	99400	175
492	20231226	113000	12521114100	99500	99400	99500	99400	206
493	20231226	112900	12500631900	99400	99400	99500	99400	744
494	20231226	112800	12426648800	99400	99400	99500	99400	67
495	20231226	112700	12419985300	99500	99400	99500	99400	180
496	20231226	112600	12402091000	99400	99500	99500	99400	424
497	20231226	112500	12359940600	99400	99400	99500	99400	144
498	20231226	112400	12345625200	99400	99400	99500	99300	190
499	20231226	112300	12326737800	99400	99500	99500	99400	212
500	20231226	112200	12305661100	99400	99400	99500	99300	166
501	20231226	112100	12289160800	99300	99400	99500	99300	421
502	20231226	112000	12247339200	99400	99500	99500	99300	1442
503	20231226	111900	12104118300	99600	99500	99600	99300	2380
504	20231226	111800	11867568600	99600	99400	99600	99400	2244
505	20231226	111700	11644297800	99400	99400	99500	99400	138
506	20231226	111600	11630573000	99400	99400	99500	99400	352
507	20231226	111500	11595555700	99400	99500	99500	99400	168
508	20231226	111400	11578847500	99500	99500	99500	99400	165
509	20231226	111300	11562437900	99500	99400	99500	99400	104
510	20231226	111200	11552093900	99400	99400	99500	99400	328
511	20231226	111100	11519477200	99400	99500	99500	99400	372
512	20231226	111000	11482497300	99400	99500	99500	99400	122
513	20231226	110900	11470366500	99400	99400	99500	99400	938
514	20231226	110800	11377121800	99400	99400	99500	99400	355
515	20231226	110700	11341826500	99500	99500	99500	99400	591
516	20231226	110600	11283023800	99500	99500	99500	99400	199
517	20231226	110500	11263230900	99500	99400	99500	99400	276
518	20231226	110400	11235788700	99400	99500	99500	99400	479
519	20231226	110300	11188168700	99400	99400	99500	99400	165
520	20231226	110200	11171761400	99500	99500	99500	99400	537
521	20231226	110100	11118333700	99500	99600	99600	99500	2182
522	20231226	110000	10901210400	99600	99600	99600	99500	164
523	20231226	105900	10884882000	99600	99500	99600	99500	6995
524	20231226	105800	10188871200	99500	99400	99500	99400	138
525	20231226	105700	10175147000	99400	99500	99500	99400	100
526	20231226	105600	10165198800	99500	99500	99500	99400	224
527	20231226	105500	10142918300	99500	99400	99500	99400	86
528	20231226	105400	10134365600	99400	99500	99500	99400	276
529	20231226	105300	10106927500	99400	99400	99500	99300	765
530	20231226	105200	10030878900	99400	99400	99400	99300	441
531	20231226	105100	9987052100	99400	99300	99400	99300	170
532	20231226	105000	9970161200	99300	99400	99400	99300	369
533	20231226	104900	9933493500	99400	99400	99400	99300	213
534	20231226	104800	9912327700	99300	99400	99400	99300	509
535	20231226	104700	9861757600	99400	99400	99500	99300	519
536	20231226	104600	9810169500	99400	99500	99500	99300	1310
537	20231226	104500	9679954000	99400	99500	99500	99400	1361
538	20231226	104400	9544658200	99500	99400	99500	99400	921
539	20231226	104300	9453098600	99500	99600	99600	99400	1758
540	20231226	104200	9278177500	99600	99500	99600	99500	325
541	20231226	104100	9245835700	99500	99600	99600	99500	207
542	20231226	104000	9225227300	99500	99600	99600	99500	603
543	20231226	103900	9165190700	99500	99600	99700	99500	874
544	20231226	103800	9078141800	99700	99700	99700	99600	258
545	20231226	103700	9052441200	99700	99600	99700	99600	1160
546	20231226	103600	8936895100	99700	99700	99700	99600	116
547	20231226	103500	8925336400	99600	99700	99700	99600	327
548	20231226	103400	8892758700	99700	99700	99700	99600	140
549	20231226	103300	8878807700	99600	99600	99700	99600	427
550	20231226	103200	8836267700	99600	99600	99700	99600	140
551	20231226	103100	8822321500	99600	99600	99700	99600	390
552	20231226	103000	8783456100	99700	99700	99700	99600	882
553	20231226	102900	8695566600	99700	99700	99700	99600	138
554	20231226	102800	8681810900	99700	99700	99700	99600	151
555	20231226	102700	8666760500	99600	99600	99700	99600	707
556	20231226	102600	8596336500	99700	99700	99700	99600	794
557	20231226	102500	8517248100	99700	99600	99700	99600	537
558	20231226	102400	8463756200	99700	99700	99700	99600	822
559	20231226	102300	8381868000	99600	99600	99700	99600	429
560	20231226	102200	8339133700	99700	99700	99700	99600	885
561	20231226	102100	8250904000	99700	99600	99700	99600	194
562	20231226	102000	8231574000	99700	99700	99700	99600	181
563	20231226	101900	8213528500	99700	99600	99700	99600	172
564	20231226	101800	8196388700	99600	99600	99700	99600	244
565	20231226	101700	8172074800	99700	99600	99700	99600	238
566	20231226	101600	8148355200	99700	99700	99700	99600	550
567	20231226	101500	8093561700	99700	99700	99700	99600	396
568	20231226	101400	8054106500	99700	99600	99700	99600	307
569	20231226	101300	8023513900	99700	99600	99700	99600	771
570	20231226	101200	7946703400	99600	99600	99700	99600	2594
571	20231226	101100	7688329600	99600	99700	99700	99600	230
572	20231226	101000	7665409200	99600	99700	99700	99600	167
573	20231226	100900	7648770500	99700	99700	99700	99600	277
574	20231226	100800	7621174300	99700	99700	99700	99600	110
575	20231226	100700	7610210000	99600	99600	99700	99600	1635
576	20231226	100600	7447353400	99700	99700	99700	99600	231
577	20231226	100500	7424328200	99700	99600	99700	99600	296
578	20231226	100400	7394834300	99700	99700	99700	99600	115
579	20231226	100300	7383371700	99700	99700	99700	99600	316
580	20231226	100200	7351887500	99700	99600	99700	99600	416
581	20231226	100100	7310424200	99700	99700	99700	99600	291
582	20231226	100000	7281420300	99600	99600	99700	99600	157
583	20231226	095900	7265776700	99700	99600	99700	99600	307
584	20231226	095800	7235190100	99600	99600	99700	99600	208
585	20231226	095700	7214459400	99700	99700	99700	99600	126
586	20231226	095600	7201897500	99600	99600	99700	99600	249
587	20231226	095500	7177083000	99700	99700	99700	99600	1389
588	20231226	095400	7038601500	99700	99600	99700	99500	690
589	20231226	095300	6969870000	99600	99500	99600	99500	349
590	20231226	095200	6935121800	99500	99600	99600	99500	283
591	20231226	095100	6906947600	99500	99500	99600	99500	161
592	20231226	095000	6890918500	99500	99500	99600	99400	1313
593	20231226	094900	6760283600	99500	99500	99500	99400	407
594	20231226	094800	6719817300	99400	99400	99500	99400	419
595	20231226	094700	6678160900	99400	99400	99500	99400	228
596	20231226	094600	6655479200	99500	99400	99500	99400	318
597	20231226	094500	6623858100	99400	99500	99500	99400	1117
598	20231226	094400	6512720500	99400	99500	99500	99400	216
599	20231226	094300	6491243100	99500	99400	99500	99400	177
600	20231226	094200	6473637500	99400	99400	99500	99400	93
601	20231226	094100	6464390300	99500	99400	99500	99400	272
602	20231226	094000	6437348200	99400	99500	99500	99400	953
603	20231226	093900	6342614000	99400	99500	99500	99400	845
604	20231226	093800	6258612100	99500	99500	99500	99400	284
605	20231226	093700	6230366100	99400	99400	99500	99400	305
606	20231226	093600	6200047500	99500	99500	99500	99400	1043
607	20231226	093500	6096326100	99400	99400	99500	99300	1370
608	20231226	093400	5960144800	99500	99500	99500	99400	1728
609	20231226	093300	5788343700	99400	99500	99500	99400	439
610	20231226	093200	5744700400	99500	99500	99500	99400	533
611	20231226	093100	5691705000	99500	99500	99500	99400	289
612	20231226	093000	5662962400	99500	99500	99500	99400	233
613	20231226	092900	5639786200	99500	99400	99500	99400	152
614	20231226	092800	5624669600	99400	99400	99500	99400	242
615	20231226	092700	5600609300	99400	99500	99500	99400	843
616	20231226	092600	5516766600	99500	99400	99600	99400	2089
617	20231226	092500	5308910500	99500	99500	99500	99400	382
618	20231226	092400	5270904000	99500	99400	99500	99300	679
619	20231226	092300	5203401700	99400	99500	99500	99300	1375
620	20231226	092200	5066756000	99400	99400	99500	99400	356
621	20231226	092100	5031368200	99400	99300	99400	99300	465
622	20231226	092000	4985161000	99400	99300	99400	99300	1520
623	20231226	091900	4834174400	99300	99300	99400	99200	1679
624	20231226	091800	4667513300	99300	99400	99400	99300	1536
625	20231226	091700	4514979100	99400	99600	99700	99300	4356
626	20231226	091600	4081700300	99600	99500	99700	99500	988
627	20231226	091500	3983316800	99600	99500	99600	99500	1422
628	20231226	091400	3841791100	99600	99600	99600	99500	1232
629	20231226	091300	3719154600	99600	99600	99600	99500	1498
630	20231226	091200	3569967200	99500	99600	99600	99500	1437
631	20231226	091100	3426976200	99600	99600	99700	99500	2711
632	20231226	091000	3156995700	99700	99700	99700	99600	449
633	20231226	090900	3112259700	99700	99900	99900	99700	1809
634	20231226	090800	2931866100	99900	99800	99900	99700	967
635	20231226	090700	2835364300	99800	99800	99800	99700	1030
636	20231226	090600	2732611600	99800	99800	99900	99700	2906
637	20231226	090500	2442585500	99800	99800	99800	99600	990
638	20231226	090400	2343889700	99800	99800	99800	99700	892
639	20231226	090300	2254954700	99700	99800	99900	99600	4187
640	20231226	090200	1837593500	99800	100000	100000	99800	4109
641	20231226	090100	1427158100	99900	100100	100200	99900	3638
642	20231226	090000	1063175300	100100	100600	100600	100000	10553