KissMeData/210540/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	203200	243156820	12350	12350	12350	12350	294
3	20231226	203100	243156820	12350	12350	12350	12350	0
4	20231226	203000	243156820	12350	12350	12350	12350	0
5	20231226	202900	243156820	12350	12350	12350	12350	0
6	20231226	202800	243156820	12350	12350	12350	12350	0
7	20231226	202700	243156820	12350	12350	12350	12350	0
8	20231226	202600	243156820	12350	12350	12350	12350	0
9	20231226	202500	243156820	12350	12350	12350	12350	0
10	20231226	202400	243156820	12350	12350	12350	12350	0
11	20231226	202300	243156820	12350	12350	12350	12350	0
12	20231226	202200	243156820	12350	12350	12350	12350	0
13	20231226	202100	243156820	12350	12350	12350	12350	0
14	20231226	202000	243156820	12350	12350	12350	12350	0
15	20231226	201900	243156820	12350	12350	12350	12350	0
16	20231226	201800	243156820	12350	12350	12350	12350	0
17	20231226	201700	243156820	12350	12350	12350	12350	0
18	20231226	201600	243156820	12350	12350	12350	12350	0
19	20231226	201500	243156820	12350	12350	12350	12350	0
20	20231226	201400	243156820	12350	12350	12350	12350	0
21	20231226	201300	243156820	12350	12350	12350	12350	0
22	20231226	201200	243156820	12350	12350	12350	12350	0
23	20231226	201100	243156820	12350	12350	12350	12350	0
24	20231226	201000	243156820	12350	12350	12350	12350	0
25	20231226	200900	243156820	12350	12350	12350	12350	0
26	20231226	200800	243156820	12350	12350	12350	12350	0
27	20231226	200700	243156820	12350	12350	12350	12350	0
28	20231226	200600	243156820	12350	12350	12350	12350	0
29	20231226	200500	243156820	12350	12350	12350	12350	0
30	20231226	200400	243156820	12350	12350	12350	12350	0
31	20231226	200300	243156820	12350	12350	12350	12350	0
32	20231226	200200	243156820	12350	12350	12350	12350	294
33	20231226	200100	243156820	12350	12350	12350	12350	0
34	20231226	200000	243156820	12350	12350	12350	12350	0
35	20231226	195900	243156820	12350	12350	12350	12350	0
36	20231226	195800	243156820	12350	12350	12350	12350	0
37	20231226	195700	243156820	12350	12350	12350	12350	0
38	20231226	195600	243156820	12350	12350	12350	12350	0
39	20231226	195500	243156820	12350	12350	12350	12350	0
40	20231226	195400	243156820	12350	12350	12350	12350	0
41	20231226	195300	243156820	12350	12350	12350	12350	0
42	20231226	195200	243156820	12350	12350	12350	12350	0
43	20231226	195100	243156820	12350	12350	12350	12350	0
44	20231226	195000	243156820	12350	12350	12350	12350	0
45	20231226	194900	243156820	12350	12350	12350	12350	0
46	20231226	194800	243156820	12350	12350	12350	12350	0
47	20231226	194700	243156820	12350	12350	12350	12350	0
48	20231226	194600	243156820	12350	12350	12350	12350	0
49	20231226	194500	243156820	12350	12350	12350	12350	0
50	20231226	194400	243156820	12350	12350	12350	12350	0
51	20231226	194300	243156820	12350	12350	12350	12350	0
52	20231226	194200	243156820	12350	12350	12350	12350	0
53	20231226	194100	243156820	12350	12350	12350	12350	0
54	20231226	194000	243156820	12350	12350	12350	12350	0
55	20231226	193900	243156820	12350	12350	12350	12350	0
56	20231226	193800	243156820	12350	12350	12350	12350	0
57	20231226	193700	243156820	12350	12350	12350	12350	0
58	20231226	193600	243156820	12350	12350	12350	12350	0
59	20231226	193500	243156820	12350	12350	12350	12350	0
60	20231226	193400	243156820	12350	12350	12350	12350	0
61	20231226	193300	243156820	12350	12350	12350	12350	0
62	20231226	193200	243156820	12350	12350	12350	12350	294
63	20231226	193100	243156820	12350	12350	12350	12350	0
64	20231226	193000	243156820	12350	12350	12350	12350	0
65	20231226	192900	243156820	12350	12350	12350	12350	0
66	20231226	192800	243156820	12350	12350	12350	12350	0
67	20231226	192700	243156820	12350	12350	12350	12350	0
68	20231226	192600	243156820	12350	12350	12350	12350	0
69	20231226	192500	243156820	12350	12350	12350	12350	0
70	20231226	192400	243156820	12350	12350	12350	12350	0
71	20231226	192300	243156820	12350	12350	12350	12350	0
72	20231226	192200	243156820	12350	12350	12350	12350	0
73	20231226	192100	243156820	12350	12350	12350	12350	0
74	20231226	192000	243156820	12350	12350	12350	12350	0
75	20231226	191900	243156820	12350	12350	12350	12350	0
76	20231226	191800	243156820	12350	12350	12350	12350	0
77	20231226	191700	243156820	12350	12350	12350	12350	0
78	20231226	191600	243156820	12350	12350	12350	12350	0
79	20231226	191500	243156820	12350	12350	12350	12350	0
80	20231226	191400	243156820	12350	12350	12350	12350	0
81	20231226	191300	243156820	12350	12350	12350	12350	0
82	20231226	191200	243156820	12350	12350	12350	12350	0
83	20231226	191100	243156820	12350	12350	12350	12350	0
84	20231226	191000	243156820	12350	12350	12350	12350	0
85	20231226	190900	243156820	12350	12350	12350	12350	0
86	20231226	190800	243156820	12350	12350	12350	12350	0
87	20231226	190700	243156820	12350	12350	12350	12350	0
88	20231226	190600	243156820	12350	12350	12350	12350	0
89	20231226	190500	243156820	12350	12350	12350	12350	0
90	20231226	190400	243156820	12350	12350	12350	12350	0
91	20231226	190300	243156820	12350	12350	12350	12350	0
92	20231226	190200	243156820	12350	12350	12350	12350	294
93	20231226	190100	243156820	12350	12350	12350	12350	0
94	20231226	190000	243156820	12350	12350	12350	12350	0
95	20231226	185900	243156820	12350	12350	12350	12350	0
96	20231226	185800	243156820	12350	12350	12350	12350	0
97	20231226	185700	243156820	12350	12350	12350	12350	0
98	20231226	185600	243156820	12350	12350	12350	12350	0
99	20231226	185500	243156820	12350	12350	12350	12350	0
100	20231226	185400	243156820	12350	12350	12350	12350	0
101	20231226	185300	243156820	12350	12350	12350	12350	0
102	20231226	185200	243156820	12350	12350	12350	12350	0
103	20231226	185100	243156820	12350	12350	12350	12350	0
104	20231226	185000	243156820	12350	12350	12350	12350	0
105	20231226	184900	243156820	12350	12350	12350	12350	0
106	20231226	184800	243156820	12350	12350	12350	12350	0
107	20231226	184700	243156820	12350	12350	12350	12350	0
108	20231226	184600	243156820	12350	12350	12350	12350	0
109	20231226	184500	243156820	12350	12350	12350	12350	0
110	20231226	184400	243156820	12350	12350	12350	12350	0
111	20231226	184300	243156820	12350	12350	12350	12350	0
112	20231226	184200	243156820	12350	12350	12350	12350	0
113	20231226	184100	243156820	12350	12350	12350	12350	0
114	20231226	184000	243156820	12350	12350	12350	12350	0
115	20231226	183900	243156820	12350	12350	12350	12350	0
116	20231226	183800	243156820	12350	12350	12350	12350	0
117	20231226	183700	243156820	12350	12350	12350	12350	0
118	20231226	183600	243156820	12350	12350	12350	12350	0
119	20231226	183500	243156820	12350	12350	12350	12350	0
120	20231226	183400	243156820	12350	12350	12350	12350	0
121	20231226	183300	243156820	12350	12350	12350	12350	0
122	20231226	183200	243156820	12350	12350	12350	12350	294
123	20231226	183100	243156820	12350	12350	12350	12350	0
124	20231226	183000	243156820	12350	12350	12350	12350	0
125	20231226	182900	243156820	12350	12350	12350	12350	0
126	20231226	182800	243156820	12350	12350	12350	12350	0
127	20231226	182700	243156820	12350	12350	12350	12350	0
128	20231226	182600	243156820	12350	12350	12350	12350	0
129	20231226	182500	243156820	12350	12350	12350	12350	0
130	20231226	182400	243156820	12350	12350	12350	12350	0
131	20231226	182300	243156820	12350	12350	12350	12350	0
132	20231226	182200	243156820	12350	12350	12350	12350	0
133	20231226	182100	243156820	12350	12350	12350	12350	0
134	20231226	182000	243156820	12350	12350	12350	12350	0
135	20231226	181900	243156820	12350	12350	12350	12350	0
136	20231226	181800	243156820	12350	12350	12350	12350	0
137	20231226	181700	243156820	12350	12350	12350	12350	0
138	20231226	181600	243156820	12350	12350	12350	12350	0
139	20231226	181500	243156820	12350	12350	12350	12350	0
140	20231226	181400	243156820	12350	12350	12350	12350	0
141	20231226	181300	243156820	12350	12350	12350	12350	0
142	20231226	181200	243156820	12350	12350	12350	12350	0
143	20231226	181100	243156820	12350	12350	12350	12350	0
144	20231226	181000	243156820	12350	12350	12350	12350	0
145	20231226	180900	243156820	12350	12350	12350	12350	0
146	20231226	180800	243156820	12350	12350	12350	12350	0
147	20231226	180700	243156820	12350	12350	12350	12350	0
148	20231226	180600	243156820	12350	12350	12350	12350	0
149	20231226	180500	243156820	12350	12350	12350	12350	0
150	20231226	180400	243156820	12350	12350	12350	12350	0
151	20231226	180300	243156820	12350	12350	12350	12350	0
152	20231226	180200	243156820	12350	12350	12350	12350	294
153	20231226	180100	243156820	12350	12350	12350	12350	0
154	20231226	180000	243156820	12350	12350	12350	12350	0
155	20231226	175900	243156820	12350	12350	12350	12350	0
156	20231226	175800	243156820	12350	12350	12350	12350	0
157	20231226	175700	243156820	12350	12350	12350	12350	0
158	20231226	175600	243156820	12350	12350	12350	12350	0
159	20231226	175500	243156820	12350	12350	12350	12350	0
160	20231226	175400	243156820	12350	12350	12350	12350	0
161	20231226	175300	243156820	12350	12350	12350	12350	0
162	20231226	175200	243156820	12350	12350	12350	12350	0
163	20231226	175100	243156820	12350	12350	12350	12350	0
164	20231226	175000	243156820	12350	12350	12350	12350	0
165	20231226	174900	243156820	12350	12350	12350	12350	0
166	20231226	174800	243156820	12350	12350	12350	12350	0
167	20231226	174700	243156820	12350	12350	12350	12350	0
168	20231226	174600	243156820	12350	12350	12350	12350	0
169	20231226	174500	243156820	12350	12350	12350	12350	0
170	20231226	174400	243156820	12350	12350	12350	12350	0
171	20231226	174300	243156820	12350	12350	12350	12350	0
172	20231226	174200	243156820	12350	12350	12350	12350	0
173	20231226	174100	243156820	12350	12350	12350	12350	0
174	20231226	174000	243156820	12350	12350	12350	12350	0
175	20231226	173900	243156820	12350	12350	12350	12350	0
176	20231226	173800	243156820	12350	12350	12350	12350	0
177	20231226	173700	243156820	12350	12350	12350	12350	0
178	20231226	173600	243156820	12350	12350	12350	12350	0
179	20231226	173500	243156820	12350	12350	12350	12350	0
180	20231226	173400	243156820	12350	12350	12350	12350	0
181	20231226	173300	243156820	12350	12350	12350	12350	0
182	20231226	173200	243156820	12350	12350	12350	12350	294
183	20231226	173100	243156820	12350	12350	12350	12350	0
184	20231226	173000	243156820	12350	12350	12350	12350	0
185	20231226	172900	243156820	12350	12350	12350	12350	0
186	20231226	172800	243156820	12350	12350	12350	12350	0
187	20231226	172700	243156820	12350	12350	12350	12350	0
188	20231226	172600	243156820	12350	12350	12350	12350	0
189	20231226	172500	243156820	12350	12350	12350	12350	0
190	20231226	172400	243156820	12350	12350	12350	12350	0
191	20231226	172300	243156820	12350	12350	12350	12350	0
192	20231226	172200	243156820	12350	12350	12350	12350	0
193	20231226	172100	243156820	12350	12350	12350	12350	0
194	20231226	172000	243156820	12350	12350	12350	12350	0
195	20231226	171900	243156820	12350	12350	12350	12350	0
196	20231226	171800	243156820	12350	12350	12350	12350	0
197	20231226	171700	243156820	12350	12350	12350	12350	0
198	20231226	171600	243156820	12350	12350	12350	12350	0
199	20231226	171500	243156820	12350	12350	12350	12350	0
200	20231226	171400	243156820	12350	12350	12350	12350	0
201	20231226	171300	243156820	12350	12350	12350	12350	0
202	20231226	171200	243156820	12350	12350	12350	12350	0
203	20231226	171100	243156820	12350	12350	12350	12350	0
204	20231226	171000	243156820	12350	12350	12350	12350	0
205	20231226	170900	243156820	12350	12350	12350	12350	0
206	20231226	170800	243156820	12350	12350	12350	12350	0
207	20231226	170700	243156820	12350	12350	12350	12350	0
208	20231226	170600	243156820	12350	12350	12350	12350	0
209	20231226	170500	243156820	12350	12350	12350	12350	0
210	20231226	170400	243156820	12350	12350	12350	12350	0
211	20231226	170300	243156820	12350	12350	12350	12350	0
212	20231226	170200	243156820	12350	12350	12350	12350	294
213	20231226	170100	243156820	12350	12350	12350	12350	0
214	20231226	170000	243156820	12350	12350	12350	12350	0
215	20231226	165900	243156820	12350	12350	12350	12350	0
216	20231226	165800	243156820	12350	12350	12350	12350	0
217	20231226	165700	243156820	12350	12350	12350	12350	0
218	20231226	165600	243156820	12350	12350	12350	12350	0
219	20231226	165500	243156820	12350	12350	12350	12350	0
220	20231226	165400	243156820	12350	12350	12350	12350	0
221	20231226	165300	243156820	12350	12350	12350	12350	0
222	20231226	165200	243156820	12350	12350	12350	12350	0
223	20231226	165100	243156820	12350	12350	12350	12350	0
224	20231226	165000	243156820	12350	12350	12350	12350	0
225	20231226	164900	243156820	12350	12350	12350	12350	0
226	20231226	164800	243156820	12350	12350	12350	12350	0
227	20231226	164700	243156820	12350	12350	12350	12350	0
228	20231226	164600	243156820	12350	12350	12350	12350	0
229	20231226	164500	243156820	12350	12350	12350	12350	0
230	20231226	164400	243156820	12350	12350	12350	12350	0
231	20231226	164300	243156820	12350	12350	12350	12350	0
232	20231226	164200	243156820	12350	12350	12350	12350	0
233	20231226	164100	243156820	12350	12350	12350	12350	0
234	20231226	164000	243156820	12350	12350	12350	12350	0
235	20231226	163900	243156820	12350	12350	12350	12350	0
236	20231226	163800	243156820	12350	12350	12350	12350	0
237	20231226	163700	243156820	12350	12350	12350	12350	0
238	20231226	163600	243156820	12350	12350	12350	12350	0
239	20231226	163500	243156820	12350	12350	12350	12350	0
240	20231226	163400	243156820	12350	12350	12350	12350	0
241	20231226	163300	243156820	12350	12350	12350	12350	0
242	20231226	163200	243156820	12350	12350	12350	12350	294
243	20231226	163100	243156820	12350	12350	12350	12350	0
244	20231226	163000	243156820	12350	12350	12350	12350	0
245	20231226	162900	243156820	12350	12350	12350	12350	0
246	20231226	162800	243156820	12350	12350	12350	12350	0
247	20231226	162700	243156820	12350	12350	12350	12350	0
248	20231226	162600	243156820	12350	12350	12350	12350	0
249	20231226	162500	243156820	12350	12350	12350	12350	0
250	20231226	162400	243156820	12350	12350	12350	12350	0
251	20231226	162300	243156820	12350	12350	12350	12350	0
252	20231226	162200	243156820	12350	12350	12350	12350	0
253	20231226	162100	243156820	12350	12350	12350	12350	0
254	20231226	162000	243156820	12350	12350	12350	12350	0
255	20231226	161900	243156820	12350	12350	12350	12350	0
256	20231226	161800	243156820	12350	12350	12350	12350	0
257	20231226	161700	243156820	12350	12350	12350	12350	0
258	20231226	161600	243156820	12350	12350	12350	12350	0
259	20231226	161500	243156820	12350	12350	12350	12350	0
260	20231226	161400	243156820	12350	12350	12350	12350	0
261	20231226	161300	243156820	12350	12350	12350	12350	0
262	20231226	161200	243156820	12350	12350	12350	12350	0
263	20231226	161100	243156820	12350	12350	12350	12350	0
264	20231226	161000	243156820	12350	12350	12350	12350	0
265	20231226	160900	243156820	12350	12350	12350	12350	0
266	20231226	160800	243156820	12350	12350	12350	12350	0
267	20231226	160700	243156820	12350	12350	12350	12350	0
268	20231226	160600	243156820	12350	12350	12350	12350	0
269	20231226	160500	243156820	12350	12350	12350	12350	0
270	20231226	160400	243156820	12350	12350	12350	12350	0
271	20231226	160300	243156820	12350	12350	12350	12350	0
272	20231226	160200	243156820	12350	12350	12350	12350	294
273	20231226	160100	243156820	12350	12350	12350	12350	0
274	20231226	160000	243156820	12350	12350	12350	12350	0
275	20231226	155900	243156820	12350	12350	12350	12350	0
276	20231226	155800	243156820	12350	12350	12350	12350	0
277	20231226	155700	243156820	12350	12350	12350	12350	0
278	20231226	155600	243156820	12350	12350	12350	12350	0
279	20231226	155500	243156820	12350	12350	12350	12350	0
280	20231226	155400	243156820	12350	12350	12350	12350	0
281	20231226	155300	243156820	12350	12350	12350	12350	0
282	20231226	155200	243156820	12350	12350	12350	12350	0
283	20231226	155100	243156820	12350	12350	12350	12350	0
284	20231226	155000	243156820	12350	12350	12350	12350	0
285	20231226	154900	243156820	12350	12350	12350	12350	0
286	20231226	154800	243156820	12350	12350	12350	12350	0
287	20231226	154700	243156820	12350	12350	12350	12350	0
288	20231226	154600	243156820	12350	12350	12350	12350	0
289	20231226	154500	243156820	12350	12350	12350	12350	0
290	20231226	154400	243156820	12350	12350	12350	12350	0
291	20231226	154300	243156820	12350	12350	12350	12350	0
292	20231226	154200	243156820	12350	12350	12350	12350	0
293	20231226	154100	243156820	12350	12350	12350	12350	0
294	20231226	154000	243156820	12350	12350	12350	12350	0
295	20231226	153900	243156820	12350	12350	12350	12350	0
296	20231226	153800	243156820	12350	12350	12350	12350	0
297	20231226	153700	243156820	12350	12350	12350	12350	0
298	20231226	153600	243156820	12350	12350	12350	12350	0
299	20231226	153500	243156820	12350	12350	12350	12350	0
300	20231226	153400	243156820	12350	12350	12350	12350	0
301	20231226	153300	243156820	12350	12350	12350	12350	0
302	20231226	153200	243156820	12350	12350	12350	12350	294
303	20231226	153100	243156820	12350	12350	12350	12350	0
304	20231226	153000	243156820	12350	12350	12350	12350	294
305	20231226	152900	239525920	12340	12340	12340	12340	0
306	20231226	152800	239525920	12340	12340	12340	12340	0
307	20231226	152700	239525920	12340	12340	12340	12340	0
308	20231226	152600	239525920	12340	12340	12340	12340	0
309	20231226	152500	239525920	12340	12340	12340	12340	0
310	20231226	152400	239525920	12340	12340	12340	12340	0
311	20231226	152300	239525920	12340	12340	12340	12340	0
312	20231226	152200	239525920	12340	12340	12340	12340	0
313	20231226	152100	239525920	12340	12340	12340	12340	0
314	20231226	152000	239525920	12340	12340	12340	12340	0
315	20231226	151900	239525920	12340	12340	12340	12340	15
316	20231226	151800	239340820	12340	12340	12340	12340	200
317	20231226	151700	236872820	12340	12340	12340	12340	11
318	20231226	151600	236737080	12330	12340	12340	12330	295
319	20231226	151500	233097190	12350	12350	12350	12350	0
320	20231226	151400	233097190	12350	12350	12350	12350	0
321	20231226	151300	233097190	12350	12350	12350	12350	0
322	20231226	151200	233097190	12350	12350	12350	12350	37
323	20231226	151100	232640240	12340	12340	12340	12340	0
324	20231226	151000	232640240	12340	12340	12340	12340	33
325	20231226	150900	232233020	12350	12350	12350	12350	125
326	20231226	150800	230689270	12360	12360	12360	12360	0
327	20231226	150700	230689270	12360	12360	12360	12360	0
328	20231226	150600	230689270	12360	12360	12360	12360	0
329	20231226	150500	230689270	12360	12360	12360	12360	5
330	20231226	150400	230627470	12350	12350	12350	12350	1
331	20231226	150300	230615120	12350	12350	12350	12350	0
332	20231226	150200	230615120	12350	12350	12350	12350	0
333	20231226	150100	230615120	12350	12350	12350	12350	0
334	20231226	150000	230615120	12350	12360	12360	12350	411
335	20231226	145900	225539160	12360	12360	12360	12360	0
336	20231226	145800	225539160	12360	12360	12360	12360	0
337	20231226	145700	225539160	12360	12360	12360	12360	74
338	20231226	145600	224624520	12350	12350	12350	12350	0
339	20231226	145500	224624520	12350	12350	12350	12350	0
340	20231226	145400	224624520	12350	12350	12350	12350	22
341	20231226	145300	224352820	12350	12350	12350	12350	1
342	20231226	145200	224340470	12360	12360	12360	12360	0
343	20231226	145100	224340470	12360	12360	12360	12360	0
344	20231226	145000	224340470	12360	12360	12360	12360	8
345	20231226	144900	224241590	12360	12360	12360	12360	7
346	20231226	144800	224155070	12360	12360	12360	12360	12
347	20231226	144700	224006750	12360	12360	12360	12360	0
348	20231226	144600	224006750	12360	12360	12360	12360	0
349	20231226	144500	224006750	12360	12360	12360	12360	26
350	20231226	144400	223685390	12360	12360	12360	12360	0
351	20231226	144300	223685390	12360	12360	12360	12360	12
352	20231226	144200	223537070	12360	12360	12360	12360	14
353	20231226	144100	223364030	12360	12360	12360	12360	1
354	20231226	144000	223351670	12360	12360	12360	12360	11
355	20231226	143900	223215710	12360	12360	12360	12360	0
356	20231226	143800	223215710	12360	12360	12360	12360	26
357	20231226	143700	222894350	12360	12360	12360	12360	0
358	20231226	143600	222894350	12360	12360	12360	12360	0
359	20231226	143500	222894350	12360	12360	12360	12360	25
360	20231226	143400	222585350	12370	12370	12370	12370	0
361	20231226	143300	222585350	12370	12370	12370	12370	11
362	20231226	143200	222449280	12360	12360	12360	12360	3
363	20231226	143100	222412200	12370	12370	12370	12370	12
364	20231226	143000	222263760	12370	12370	12370	12370	12
365	20231226	142900	222115320	12370	12370	12370	12370	0
366	20231226	142800	222115320	12370	12380	12380	12370	1098
367	20231226	142700	208533050	12380	12380	12380	12380	0
368	20231226	142600	208533050	12380	12380	12380	12380	0
369	20231226	142500	208533050	12380	12380	12380	12380	11
370	20231226	142400	208396870	12380	12370	12380	12370	89
371	20231226	142300	207295830	12370	12370	12370	12370	0
372	20231226	142200	207295830	12370	12370	12370	12370	0
373	20231226	142100	207295830	12370	12380	12380	12370	114
374	20231226	142000	205884650	12380	12380	12380	12380	100
375	20231226	141900	204646650	12380	12380	12380	12380	11
376	20231226	141800	204510470	12380	12380	12380	12380	1
377	20231226	141700	204498090	12380	12370	12380	12370	75
378	20231226	141600	203569700	12370	12370	12370	12370	0
379	20231226	141500	203569700	12370	12370	12370	12370	0
380	20231226	141400	203569700	12370	12370	12370	12370	26
381	20231226	141300	203248080	12370	12370	12370	12370	400
382	20231226	141200	198300080	12380	12380	12380	12380	67
383	20231226	141100	197470620	12380	12390	12390	12380	67
384	20231226	141000	196640600	12390	12390	12390	12390	15
385	20231226	140900	196454750	12390	12390	12390	12390	11
386	20231226	140800	196318460	12390	12390	12390	12390	0
387	20231226	140700	196318460	12390	12390	12390	12390	16
388	20231226	140600	196120220	12400	12400	12400	12400	0
389	20231226	140500	196120220	12400	12400	12400	12400	6
390	20231226	140400	196045820	12400	12400	12400	12400	5
391	20231226	140300	195983820	12390	12390	12390	12390	25
392	20231226	140200	195674070	12390	12390	12390	12390	0
393	20231226	140100	195674070	12390	12390	12390	12390	12
394	20231226	140000	195525390	12390	12390	12390	12390	15
395	20231226	135900	195339540	12390	12390	12390	12390	0
396	20231226	135800	195339540	12390	12390	12390	12390	0
397	20231226	135700	195339540	12390	12390	12390	12390	1
398	20231226	135600	195327150	12380	12380	12380	12380	27
399	20231226	135500	194992890	12380	12380	12380	12380	0
400	20231226	135400	194992890	12380	12380	12380	12380	0
401	20231226	135300	194992890	12380	12380	12380	12380	26
402	20231226	135200	194671010	12380	12380	12380	12380	22
403	20231226	135100	194398650	12370	12370	12370	12370	0
404	20231226	135000	194398650	12370	12370	12370	12370	11
405	20231226	134900	194262580	12370	12370	12370	12370	14
406	20231226	134800	194089400	12370	12370	12370	12370	522
407	20231226	134700	187632260	12370	12370	12370	12370	0
408	20231226	134600	187632260	12370	12370	12370	12370	15
409	20231226	134500	187446710	12370	12370	12370	12370	12
410	20231226	134400	187298270	12370	12370	12370	12370	1
411	20231226	134300	187285900	12370	12370	12370	12370	0
412	20231226	134200	187285900	12370	12370	12370	12370	15
413	20231226	134100	187100350	12370	12370	12370	12370	0
414	20231226	134000	187100350	12370	12370	12370	12370	0
415	20231226	133900	187100350	12370	12370	12370	12370	14
416	20231226	133800	186927170	12380	12380	12380	12380	46
417	20231226	133700	186357690	12380	12370	12380	12370	52
418	20231226	133600	185714040	12370	12370	12370	12370	1
419	20231226	133500	185701670	12370	12370	12370	12370	25
420	20231226	133400	185392420	12370	12370	12370	12370	0
421	20231226	133300	185392420	12370	12370	12370	12370	1
422	20231226	133200	185380050	12370	12370	12370	12370	27
423	20231226	133100	185046060	12370	12370	12370	12370	0
424	20231226	133000	185046060	12370	12370	12370	12370	0
425	20231226	132900	185046060	12370	12370	12370	12370	11
426	20231226	132800	184909990	12370	12370	12370	12370	16
427	20231226	132700	184712070	12370	12370	12370	12370	59
428	20231226	132600	183982240	12380	12370	12380	12370	2
429	20231226	132500	183957490	12370	12370	12370	12370	15
430	20231226	132400	183771940	12370	12370	12370	12370	11
431	20231226	132300	183635870	12380	12380	12380	12380	0
432	20231226	132200	183635870	12380	12370	12380	12370	13
433	20231226	132100	183475040	12370	12380	12380	12370	142
434	20231226	132000	181717230	12380	12380	12380	12380	93
435	20231226	131900	180565890	12380	12370	12380	12370	18
436	20231226	131800	180343180	12380	12370	12380	12370	33
437	20231226	131700	179934790	12370	12370	12370	12370	2
438	20231226	131600	179910050	12370	12370	12370	12370	81
439	20231226	131500	178908080	12370	12370	12370	12370	0
440	20231226	131400	178908080	12370	12370	12370	12370	26
441	20231226	131300	178586460	12370	12370	12370	12370	0
442	20231226	131200	178586460	12370	12370	12370	12370	0
443	20231226	131100	178586460	12370	12370	12370	12370	26
444	20231226	131000	178264840	12370	12370	12370	12370	1
445	20231226	130900	178252470	12370	12370	12370	12370	31
446	20231226	130800	177869000	12370	12380	12380	12370	66
447	20231226	130700	177052030	12380	12380	12380	12380	14
448	20231226	130600	176878710	12380	12380	12380	12380	11
449	20231226	130500	176742530	12380	12380	12380	12380	0
450	20231226	130400	176742530	12380	12380	12380	12380	15
451	20231226	130300	176556830	12380	12380	12380	12380	12
452	20231226	130200	176408270	12380	12380	12380	12380	0
453	20231226	130100	176408270	12380	12380	12380	12380	25
454	20231226	130000	176098770	12390	12390	12390	12390	1
455	20231226	125900	176086380	12380	12380	12380	12380	0
456	20231226	125800	176086380	12380	12380	12380	12380	0
457	20231226	125700	176086380	12380	12390	12390	12380	46
458	20231226	125600	175516540	12390	12390	12390	12390	1
459	20231226	125500	175504150	12380	12380	12380	12380	11
460	20231226	125400	175367970	12380	12380	12380	12380	14
461	20231226	125300	175194650	12390	12390	12390	12390	1
462	20231226	125200	175182260	12390	12390	12390	12390	0
463	20231226	125100	175182260	12390	12390	12390	12390	0
464	20231226	125000	175182260	12390	12390	12390	12390	14
465	20231226	124900	175008800	12390	12400	12400	12390	489
466	20231226	124800	168945640	12400	12400	12400	12400	0
467	20231226	124700	168945640	12400	12400	12400	12400	12
468	20231226	124600	168796840	12400	12400	12400	12400	15
469	20231226	124500	168610840	12400	12400	12400	12400	11
470	20231226	124400	168474440	12400	12400	12400	12400	0
471	20231226	124300	168474440	12400	12400	12400	12400	15
472	20231226	124200	168288440	12410	12410	12410	12410	0
473	20231226	124100	168288440	12410	12410	12410	12410	0
474	20231226	124000	168288440	12410	12400	12410	12400	23
475	20231226	123900	168003120	12400	12400	12400	12400	14
476	20231226	123800	167829520	12400	12400	12400	12400	0
477	20231226	123700	167829520	12400	12410	12410	12400	168
478	20231226	123600	165746210	12400	12400	12400	12400	26
479	20231226	123500	165423810	12400	12400	12400	12400	190
480	20231226	123400	163067810	12400	12400	12400	12400	0
481	20231226	123300	163067810	12400	12400	12400	12400	15
482	20231226	123200	162881810	12410	12410	12410	12410	11
483	20231226	123100	162745300	12400	12400	12400	12400	0
484	20231226	123000	162745300	12400	12400	12400	12400	0
485	20231226	122900	162745300	12400	12400	12400	12400	26
486	20231226	122800	162422900	12410	12420	12420	12410	106
487	20231226	122700	161107060	12420	12420	12420	12420	42
488	20231226	122600	160585420	12410	12410	12410	12410	11
489	20231226	122500	160448910	12410	12410	12410	12410	14
490	20231226	122400	160275170	12410	12410	12410	12410	12
491	20231226	122300	160126250	12410	12410	12410	12410	0
492	20231226	122200	160126250	12410	12410	12410	12410	14
493	20231226	122100	159952510	12410	12410	12410	12410	12
494	20231226	122000	159803590	12410	12410	12410	12410	0
495	20231226	121900	159803590	12410	12420	12420	12410	16
496	20231226	121800	159604980	12410	12410	12410	12410	14
497	20231226	121700	159431240	12410	12410	12410	12410	270
498	20231226	121600	156080540	12400	12400	12400	12400	11
499	20231226	121500	155944140	12400	12400	12400	12400	15
500	20231226	121400	155758140	12400	12400	12400	12400	0
501	20231226	121300	155758140	12400	12400	12400	12400	12
502	20231226	121200	155609340	12400	12390	12400	12390	13
503	20231226	121100	155448260	12380	12380	12380	12380	26
504	20231226	121000	155126380	12380	12380	12380	12380	0
505	20231226	120900	155126380	12380	12380	12380	12380	0
506	20231226	120800	155126380	12380	12380	12380	12380	26
507	20231226	120700	154804500	12380	12380	12380	12380	0
508	20231226	120600	154804500	12380	12380	12380	12380	0
509	20231226	120500	154804500	12380	12380	12380	12380	11
510	20231226	120400	154668320	12380	12380	12380	12380	14
511	20231226	120300	154495000	12380	12380	12380	12380	11
512	20231226	120200	154358820	12380	12380	12380	12380	0
513	20231226	120100	154358820	12380	12380	12380	12380	15
514	20231226	120000	154173120	12380	12380	12380	12380	0
515	20231226	115900	154173120	12380	12380	12380	12380	0
516	20231226	115800	154173120	12380	12380	12380	12380	26
517	20231226	115700	153851240	12390	12390	12390	12390	0
518	20231226	115600	153851240	12390	12390	12390	12390	15
519	20231226	115500	153665390	12380	12380	12380	12380	11
520	20231226	115400	153529210	12380	12380	12380	12380	15
521	20231226	115300	153343510	12390	12390	12390	12390	0
522	20231226	115200	153343510	12390	12390	12390	12390	85
523	20231226	115100	152290360	12390	12390	12390	12390	400
524	20231226	115000	147334360	12390	12400	12400	12390	25
525	20231226	114900	147024510	12400	12400	12400	12400	0
526	20231226	114800	147024510	12400	12400	12400	12400	0
527	20231226	114700	147024510	12400	12390	12400	12390	66
528	20231226	114600	146206370	12390	12390	12390	12390	0
529	20231226	114500	146206370	12390	12390	12390	12390	0
530	20231226	114400	146206370	12390	12390	12390	12390	12
531	20231226	114300	146057690	12390	12390	12390	12390	15
532	20231226	114200	145871840	12390	12390	12390	12390	11
533	20231226	114100	145735550	12390	12390	12390	12390	0
534	20231226	114000	145735550	12390	12390	12390	12390	15
535	20231226	113900	145549700	12390	12390	12390	12390	12
536	20231226	113800	145401020	12390	12390	12390	12390	1
537	20231226	113700	145388630	12390	12390	12390	12390	25
538	20231226	113600	145078880	12400	12400	12400	12400	0
539	20231226	113500	145078880	12400	12400	12400	12400	0
540	20231226	113400	145078880	12400	12400	12400	12400	11
541	20231226	113300	144942480	12400	12400	12400	12400	15
542	20231226	113200	144756480	12400	12400	12400	12400	11
543	20231226	113100	144620080	12400	12400	12400	12400	0
544	20231226	113000	144620080	12400	12400	12400	12400	11
545	20231226	112900	144483680	12390	12390	12390	12390	14
546	20231226	112800	144310220	12390	12390	12390	12390	10
547	20231226	112700	144186320	12400	12400	12400	12400	1
548	20231226	112600	144173920	12400	12430	12430	12400	328
549	20231226	112500	140102330	12420	12420	12420	12420	0
550	20231226	112400	140102330	12420	12420	12420	12420	25
551	20231226	112300	139791830	12420	12420	12420	12420	80
552	20231226	112200	138798230	12460	12460	12460	12460	0
553	20231226	112100	138798230	12460	12430	12460	12430	96
554	20231226	112000	137602520	12460	12460	12460	12460	0
555	20231226	111900	137602520	12460	12460	12460	12460	0
556	20231226	111800	137602520	12460	12420	12460	12420	50
557	20231226	111700	136980380	12410	12410	12410	12410	0
558	20231226	111600	136980380	12410	12410	12410	12410	0
559	20231226	111500	136980380	12410	12410	12410	12410	14
560	20231226	111400	136806640	12400	12400	12400	12400	619
561	20231226	111300	129131040	12390	12390	12390	12390	11
562	20231226	111200	128994750	12390	12390	12390	12390	15
563	20231226	111100	128808900	12390	12390	12390	12390	0
564	20231226	111000	128808900	12390	12390	12390	12390	12
565	20231226	110900	128660220	12390	12390	12390	12390	50
566	20231226	110800	128040720	12390	12390	12390	12390	25
567	20231226	110700	127730970	12390	12390	12390	12390	0
568	20231226	110600	127730970	12390	12390	12390	12390	0
569	20231226	110500	127730970	12390	12390	12390	12390	27
570	20231226	110400	127396440	12390	12390	12390	12390	1
571	20231226	110300	127384050	12390	12390	12390	12390	11
572	20231226	110200	127247760	12390	12390	12390	12390	0
573	20231226	110100	127247760	12390	12390	12390	12390	14
574	20231226	110000	127074300	12390	12390	12390	12390	12
575	20231226	105900	126925620	12380	12380	12380	12380	0
576	20231226	105800	126925620	12380	12380	12380	12380	15
577	20231226	105700	126739920	12380	12380	12380	12380	0
578	20231226	105600	126739920	12380	12380	12380	12380	0
579	20231226	105500	126739920	12380	12400	12400	12380	176
580	20231226	105400	124559750	12400	12400	12400	12400	15
581	20231226	105300	124373750	12400	12400	12400	12400	1
582	20231226	105200	124361350	12400	12400	12400	12400	21
583	20231226	105100	124100950	12400	12400	12400	12400	15
584	20231226	105000	123914950	12400	12400	12400	12400	0
585	20231226	104900	123914950	12400	12400	12400	12400	0
586	20231226	104800	123914950	12400	12400	12400	12400	0
587	20231226	104700	123914950	12400	12400	12400	12400	15
588	20231226	104600	123728950	12400	12400	12400	12400	0
589	20231226	104500	123728950	12400	12400	12400	12400	0
590	20231226	104400	123728950	12400	12400	12400	12400	14
591	20231226	104300	123555350	12400	12400	12400	12400	0
592	20231226	104200	123555350	12400	12400	12400	12400	0
593	20231226	104100	123555350	12400	12400	12400	12400	15
594	20231226	104000	123369350	12400	12400	12400	12400	0
595	20231226	103900	123369350	12400	12410	12410	12400	353
596	20231226	103800	118991040	12420	12420	12420	12420	15
597	20231226	103700	118804740	12410	12410	12410	12410	15
598	20231226	103600	118618590	12410	12410	12410	12410	11
599	20231226	103500	118482080	12420	12420	12420	12420	8
600	20231226	103400	118382720	12410	12410	12410	12410	14
601	20231226	103300	118208980	12430	12430	12430	12430	0
602	20231226	103200	118208980	12430	12430	12430	12430	0
603	20231226	103100	118208980	12430	12410	12430	12410	19
604	20231226	103000	117972990	12430	12440	12440	12430	48
605	20231226	102900	117376340	12430	12430	12430	12430	5
606	20231226	102800	117314190	12450	12450	12450	12450	10
607	20231226	102700	117189690	12480	12480	12480	12480	0
608	20231226	102600	117189690	12480	12480	12480	12480	11
609	20231226	102500	117052410	12480	12460	12480	12460	444
610	20231226	102400	111515820	12460	12460	12460	12460	1
611	20231226	102300	111503360	12450	12440	12450	12440	1310
612	20231226	102200	95205740	12440	12440	12440	12440	0
613	20231226	102100	95205740	12440	12430	12440	12420	219
614	20231226	102000	92483670	12430	12420	12430	12420	35
615	20231226	101900	92048770	12420	12420	12420	12420	1
616	20231226	101800	92036350	12430	12420	12430	12420	12
617	20231226	101700	91887300	12420	12420	12420	12420	15
618	20231226	101600	91701000	12430	12420	12430	12420	71
619	20231226	101500	90818590	12430	12430	12430	12430	1
620	20231226	101400	90806160	12390	12390	12390	12390	0
621	20231226	101300	90806160	12390	12420	12420	12390	420
622	20231226	101200	85598590	12430	12430	12430	12430	59
623	20231226	101100	84865220	12430	12430	12430	12430	125
624	20231226	101000	83311470	12420	12400	12420	12400	72
625	20231226	100900	82418340	12400	12400	12400	12390	153
626	20231226	100800	80521520	12400	12400	12400	12400	50
627	20231226	100700	79901520	12400	12410	12430	12400	275
628	20231226	100600	76488990	12400	12400	12400	12400	14
629	20231226	100500	76315390	12420	12420	12420	12420	0
630	20231226	100400	76315390	12420	12420	12420	12420	1
631	20231226	100300	76302970	12400	12400	12400	12400	14
632	20231226	100200	76129370	12430	12430	12430	12430	1
633	20231226	100100	76116940	12430	12400	12430	12400	116
634	20231226	100000	74678280	12400	12410	12410	12400	25
635	20231226	095900	74368270	12420	12420	12420	12420	1
636	20231226	095800	74355850	12430	12430	12430	12430	0
637	20231226	095700	74355850	12430	12430	12430	12430	0
638	20231226	095600	74355850	12430	12430	12430	12430	1
639	20231226	095500	74343420	12400	12430	12430	12400	73
640	20231226	095400	73437890	12430	12430	12440	12430	101
641	20231226	095300	72182450	12430	12420	12430	12420	44
642	20231226	095200	71635670	12430	12430	12430	12430	12
643	20231226	095100	71486510	12440	12440	12440	12440	1
644	20231226	095000	71474070	12440	12420	12440	12420	285
645	20231226	094900	67929120	12390	12390	12390	12390	0
646	20231226	094800	67929120	12390	12390	12390	12390	15
647	20231226	094700	67743270	12390	12390	12390	12390	0
648	20231226	094600	67743270	12390	12390	12390	12390	0
649	20231226	094500	67743270	12390	12390	12390	12390	85
650	20231226	094400	66690120	12400	12400	12400	12400	0
651	20231226	094300	66690120	12400	12400	12400	12400	0
652	20231226	094200	66690120	12400	12390	12400	12390	114
653	20231226	094100	65276660	12390	12390	12390	12390	11
654	20231226	094000	65140370	12400	12400	12400	12400	212
655	20231226	093900	62511570	12400	12400	12400	12400	11
656	20231226	093800	62375170	12400	12400	12400	12400	16
657	20231226	093700	62176770	12400	12400	12400	12400	0
658	20231226	093600	62176770	12400	12400	12400	12400	15
659	20231226	093500	61990770	12450	12450	12450	12450	0
660	20231226	093400	61990770	12450	12450	12450	12450	0
661	20231226	093300	61990770	12450	12400	12450	12400	163
662	20231226	093200	59967020	12400	12400	12400	12400	80
663	20231226	093100	58975020	12400	12400	12400	12400	15
664	20231226	093000	58789020	12400	12400	12400	12400	3
665	20231226	092900	58751820	12400	12450	12470	12400	1544
666	20231226	092800	39516490	12400	12400	12400	12400	52
667	20231226	092700	38871690	12350	12350	12350	12350	0
668	20231226	092600	38871690	12350	12350	12350	12350	0
669	20231226	092500	38871690	12350	12350	12350	12350	0
670	20231226	092400	38871690	12350	12350	12350	12350	0
671	20231226	092300	38871690	12350	12350	12350	12350	0
672	20231226	092200	38871690	12350	12360	12360	12350	153
673	20231226	092100	36980730	12360	12370	12370	12360	466
674	20231226	092000	31216570	12370	12370	12370	12370	0
675	20231226	091900	31216570	12370	12370	12370	12370	60
676	20231226	091800	30474370	12360	12360	12360	12360	0
677	20231226	091700	30474370	12360	12370	12370	12360	333
678	20231226	091600	26357390	12380	12410	12410	12380	1802
679	20231226	091500	4002920	12400	12400	12400	12400	0
680	20231226	091400	4002920	12400	12400	12400	12400	0
681	20231226	091300	4002920	12400	12400	12400	12400	0
682	20231226	091200	4002920	12400	12400	12400	12400	0
683	20231226	091100	4002920	12400	12400	12400	12400	0
684	20231226	091000	4002920	12400	12400	12400	12400	0
685	20231226	090900	4002920	12400	12400	12400	12400	0
686	20231226	090800	4002920	12400	12400	12400	12400	0
687	20231226	090700	4002920	12400	12400	12400	12400	25
688	20231226	090600	3692920	12400	12400	12400	12400	0
689	20231226	090500	3692920	12400	12400	12400	12400	0
690	20231226	090400	3692920	12400	12400	12400	12400	0
691	20231226	090300	3692920	12400	12400	12400	12400	0
692	20231226	090200	3692920	12400	12440	12440	12400	11
693	20231226	090100	3556480	12400	12440	12440	12400	14
694	20231226	090000	3382680	12400	12390	12400	12390	251