KissMeData/246710/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	204400	2326502960	9580	9580	9580	9580	1637
3	20231226	204300	2326502960	9580	9580	9580	9580	0
4	20231226	204200	2326502960	9580	9580	9580	9580	0
5	20231226	204100	2326502960	9580	9580	9580	9580	0
6	20231226	204000	2326502960	9580	9580	9580	9580	0
7	20231226	203900	2326502960	9580	9580	9580	9580	0
8	20231226	203800	2326502960	9580	9580	9580	9580	0
9	20231226	203700	2326502960	9580	9580	9580	9580	0
10	20231226	203600	2326502960	9580	9580	9580	9580	0
11	20231226	203500	2326502960	9580	9580	9580	9580	0
12	20231226	203400	2326502960	9580	9580	9580	9580	0
13	20231226	203300	2326502960	9580	9580	9580	9580	0
14	20231226	203200	2326502960	9580	9580	9580	9580	0
15	20231226	203100	2326502960	9580	9580	9580	9580	0
16	20231226	203000	2326502960	9580	9580	9580	9580	0
17	20231226	202900	2326502960	9580	9580	9580	9580	0
18	20231226	202800	2326502960	9580	9580	9580	9580	0
19	20231226	202700	2326502960	9580	9580	9580	9580	0
20	20231226	202600	2326502960	9580	9580	9580	9580	0
21	20231226	202500	2326502960	9580	9580	9580	9580	0
22	20231226	202400	2326502960	9580	9580	9580	9580	0
23	20231226	202300	2326502960	9580	9580	9580	9580	0
24	20231226	202200	2326502960	9580	9580	9580	9580	0
25	20231226	202100	2326502960	9580	9580	9580	9580	0
26	20231226	202000	2326502960	9580	9580	9580	9580	0
27	20231226	201900	2326502960	9580	9580	9580	9580	0
28	20231226	201800	2326502960	9580	9580	9580	9580	0
29	20231226	201700	2326502960	9580	9580	9580	9580	0
30	20231226	201600	2326502960	9580	9580	9580	9580	0
31	20231226	201500	2326502960	9580	9580	9580	9580	0
32	20231226	201400	2326502960	9580	9580	9580	9580	1637
33	20231226	201300	2326502960	9580	9580	9580	9580	0
34	20231226	201200	2326502960	9580	9580	9580	9580	0
35	20231226	201100	2326502960	9580	9580	9580	9580	0
36	20231226	201000	2326502960	9580	9580	9580	9580	0
37	20231226	200900	2326502960	9580	9580	9580	9580	0
38	20231226	200800	2326502960	9580	9580	9580	9580	0
39	20231226	200700	2326502960	9580	9580	9580	9580	0
40	20231226	200600	2326502960	9580	9580	9580	9580	0
41	20231226	200500	2326502960	9580	9580	9580	9580	0
42	20231226	200400	2326502960	9580	9580	9580	9580	0
43	20231226	200300	2326502960	9580	9580	9580	9580	0
44	20231226	200200	2326502960	9580	9580	9580	9580	0
45	20231226	200100	2326502960	9580	9580	9580	9580	0
46	20231226	200000	2326502960	9580	9580	9580	9580	0
47	20231226	195900	2326502960	9580	9580	9580	9580	0
48	20231226	195800	2326502960	9580	9580	9580	9580	0
49	20231226	195700	2326502960	9580	9580	9580	9580	0
50	20231226	195600	2326502960	9580	9580	9580	9580	0
51	20231226	195500	2326502960	9580	9580	9580	9580	0
52	20231226	195400	2326502960	9580	9580	9580	9580	0
53	20231226	195300	2326502960	9580	9580	9580	9580	0
54	20231226	195200	2326502960	9580	9580	9580	9580	0
55	20231226	195100	2326502960	9580	9580	9580	9580	0
56	20231226	195000	2326502960	9580	9580	9580	9580	0
57	20231226	194900	2326502960	9580	9580	9580	9580	0
58	20231226	194800	2326502960	9580	9580	9580	9580	0
59	20231226	194700	2326502960	9580	9580	9580	9580	0
60	20231226	194600	2326502960	9580	9580	9580	9580	0
61	20231226	194500	2326502960	9580	9580	9580	9580	0
62	20231226	194400	2326502960	9580	9580	9580	9580	1637
63	20231226	194300	2326502960	9580	9580	9580	9580	0
64	20231226	194200	2326502960	9580	9580	9580	9580	0
65	20231226	194100	2326502960	9580	9580	9580	9580	0
66	20231226	194000	2326502960	9580	9580	9580	9580	0
67	20231226	193900	2326502960	9580	9580	9580	9580	0
68	20231226	193800	2326502960	9580	9580	9580	9580	0
69	20231226	193700	2326502960	9580	9580	9580	9580	0
70	20231226	193600	2326502960	9580	9580	9580	9580	0
71	20231226	193500	2326502960	9580	9580	9580	9580	0
72	20231226	193400	2326502960	9580	9580	9580	9580	0
73	20231226	193300	2326502960	9580	9580	9580	9580	0
74	20231226	193200	2326502960	9580	9580	9580	9580	0
75	20231226	193100	2326502960	9580	9580	9580	9580	0
76	20231226	193000	2326502960	9580	9580	9580	9580	0
77	20231226	192900	2326502960	9580	9580	9580	9580	0
78	20231226	192800	2326502960	9580	9580	9580	9580	0
79	20231226	192700	2326502960	9580	9580	9580	9580	0
80	20231226	192600	2326502960	9580	9580	9580	9580	0
81	20231226	192500	2326502960	9580	9580	9580	9580	0
82	20231226	192400	2326502960	9580	9580	9580	9580	0
83	20231226	192300	2326502960	9580	9580	9580	9580	0
84	20231226	192200	2326502960	9580	9580	9580	9580	0
85	20231226	192100	2326502960	9580	9580	9580	9580	0
86	20231226	192000	2326502960	9580	9580	9580	9580	0
87	20231226	191900	2326502960	9580	9580	9580	9580	0
88	20231226	191800	2326502960	9580	9580	9580	9580	0
89	20231226	191700	2326502960	9580	9580	9580	9580	0
90	20231226	191600	2326502960	9580	9580	9580	9580	0
91	20231226	191500	2326502960	9580	9580	9580	9580	0
92	20231226	191400	2326502960	9580	9580	9580	9580	1637
93	20231226	191300	2326502960	9580	9580	9580	9580	0
94	20231226	191200	2326502960	9580	9580	9580	9580	0
95	20231226	191100	2326502960	9580	9580	9580	9580	0
96	20231226	191000	2326502960	9580	9580	9580	9580	0
97	20231226	190900	2326502960	9580	9580	9580	9580	0
98	20231226	190800	2326502960	9580	9580	9580	9580	0
99	20231226	190700	2326502960	9580	9580	9580	9580	0
100	20231226	190600	2326502960	9580	9580	9580	9580	0
101	20231226	190500	2326502960	9580	9580	9580	9580	0
102	20231226	190400	2326502960	9580	9580	9580	9580	0
103	20231226	190300	2326502960	9580	9580	9580	9580	0
104	20231226	190200	2326502960	9580	9580	9580	9580	0
105	20231226	190100	2326502960	9580	9580	9580	9580	0
106	20231226	190000	2326502960	9580	9580	9580	9580	0
107	20231226	185900	2326502960	9580	9580	9580	9580	0
108	20231226	185800	2326502960	9580	9580	9580	9580	0
109	20231226	185700	2326502960	9580	9580	9580	9580	0
110	20231226	185600	2326502960	9580	9580	9580	9580	0
111	20231226	185500	2326502960	9580	9580	9580	9580	0
112	20231226	185400	2326502960	9580	9580	9580	9580	0
113	20231226	185300	2326502960	9580	9580	9580	9580	0
114	20231226	185200	2326502960	9580	9580	9580	9580	0
115	20231226	185100	2326502960	9580	9580	9580	9580	0
116	20231226	185000	2326502960	9580	9580	9580	9580	0
117	20231226	184900	2326502960	9580	9580	9580	9580	0
118	20231226	184800	2326502960	9580	9580	9580	9580	0
119	20231226	184700	2326502960	9580	9580	9580	9580	0
120	20231226	184600	2326502960	9580	9580	9580	9580	0
121	20231226	184500	2326502960	9580	9580	9580	9580	0
122	20231226	184400	2326502960	9580	9580	9580	9580	1637
123	20231226	184300	2326502960	9580	9580	9580	9580	0
124	20231226	184200	2326502960	9580	9580	9580	9580	0
125	20231226	184100	2326502960	9580	9580	9580	9580	0
126	20231226	184000	2326502960	9580	9580	9580	9580	0
127	20231226	183900	2326502960	9580	9580	9580	9580	0
128	20231226	183800	2326502960	9580	9580	9580	9580	0
129	20231226	183700	2326502960	9580	9580	9580	9580	0
130	20231226	183600	2326502960	9580	9580	9580	9580	0
131	20231226	183500	2326502960	9580	9580	9580	9580	0
132	20231226	183400	2326502960	9580	9580	9580	9580	0
133	20231226	183300	2326502960	9580	9580	9580	9580	0
134	20231226	183200	2326502960	9580	9580	9580	9580	0
135	20231226	183100	2326502960	9580	9580	9580	9580	0
136	20231226	183000	2326502960	9580	9580	9580	9580	0
137	20231226	182900	2326502960	9580	9580	9580	9580	0
138	20231226	182800	2326502960	9580	9580	9580	9580	0
139	20231226	182700	2326502960	9580	9580	9580	9580	0
140	20231226	182600	2326502960	9580	9580	9580	9580	0
141	20231226	182500	2326502960	9580	9580	9580	9580	0
142	20231226	182400	2326502960	9580	9580	9580	9580	0
143	20231226	182300	2326502960	9580	9580	9580	9580	0
144	20231226	182200	2326502960	9580	9580	9580	9580	0
145	20231226	182100	2326502960	9580	9580	9580	9580	0
146	20231226	182000	2326502960	9580	9580	9580	9580	0
147	20231226	181900	2326502960	9580	9580	9580	9580	0
148	20231226	181800	2326502960	9580	9580	9580	9580	0
149	20231226	181700	2326502960	9580	9580	9580	9580	0
150	20231226	181600	2326502960	9580	9580	9580	9580	0
151	20231226	181500	2326502960	9580	9580	9580	9580	0
152	20231226	181400	2326502960	9580	9580	9580	9580	1637
153	20231226	181300	2326502960	9580	9580	9580	9580	0
154	20231226	181200	2326502960	9580	9580	9580	9580	0
155	20231226	181100	2326502960	9580	9580	9580	9580	0
156	20231226	181000	2326502960	9580	9580	9580	9580	0
157	20231226	180900	2326502960	9580	9580	9580	9580	0
158	20231226	180800	2326502960	9580	9580	9580	9580	0
159	20231226	180700	2326502960	9580	9580	9580	9580	0
160	20231226	180600	2326502960	9580	9580	9580	9580	0
161	20231226	180500	2326502960	9580	9580	9580	9580	0
162	20231226	180400	2326502960	9580	9580	9580	9580	0
163	20231226	180300	2326502960	9580	9580	9580	9580	0
164	20231226	180200	2326502960	9580	9580	9580	9580	0
165	20231226	180100	2326502960	9580	9580	9580	9580	0
166	20231226	180000	2326502960	9580	9580	9580	9580	0
167	20231226	175900	2326502960	9580	9580	9580	9580	0
168	20231226	175800	2326502960	9580	9580	9580	9580	0
169	20231226	175700	2326502960	9580	9580	9580	9580	0
170	20231226	175600	2326502960	9580	9580	9580	9580	0
171	20231226	175500	2326502960	9580	9580	9580	9580	0
172	20231226	175400	2326502960	9580	9580	9580	9580	0
173	20231226	175300	2326502960	9580	9580	9580	9580	0
174	20231226	175200	2326502960	9580	9580	9580	9580	0
175	20231226	175100	2326502960	9580	9580	9580	9580	0
176	20231226	175000	2326502960	9580	9580	9580	9580	0
177	20231226	174900	2326502960	9580	9580	9580	9580	0
178	20231226	174800	2326502960	9580	9580	9580	9580	0
179	20231226	174700	2326502960	9580	9580	9580	9580	0
180	20231226	174600	2326502960	9580	9580	9580	9580	0
181	20231226	174500	2326502960	9580	9580	9580	9580	0
182	20231226	174400	2326502960	9580	9580	9580	9580	1637
183	20231226	174300	2326502960	9580	9580	9580	9580	0
184	20231226	174200	2326502960	9580	9580	9580	9580	0
185	20231226	174100	2326502960	9580	9580	9580	9580	0
186	20231226	174000	2326502960	9580	9580	9580	9580	0
187	20231226	173900	2326502960	9580	9580	9580	9580	0
188	20231226	173800	2326502960	9580	9580	9580	9580	0
189	20231226	173700	2326502960	9580	9580	9580	9580	0
190	20231226	173600	2326502960	9580	9580	9580	9580	0
191	20231226	173500	2326502960	9580	9580	9580	9580	0
192	20231226	173400	2326502960	9580	9580	9580	9580	0
193	20231226	173300	2326502960	9580	9580	9580	9580	0
194	20231226	173200	2326502960	9580	9580	9580	9580	0
195	20231226	173100	2326502960	9580	9580	9580	9580	0
196	20231226	173000	2326502960	9580	9580	9580	9580	0
197	20231226	172900	2326502960	9580	9580	9580	9580	0
198	20231226	172800	2326502960	9580	9580	9580	9580	0
199	20231226	172700	2326502960	9580	9580	9580	9580	0
200	20231226	172600	2326502960	9580	9580	9580	9580	0
201	20231226	172500	2326502960	9580	9580	9580	9580	0
202	20231226	172400	2326502960	9580	9580	9580	9580	0
203	20231226	172300	2326502960	9580	9580	9580	9580	0
204	20231226	172200	2326502960	9580	9580	9580	9580	0
205	20231226	172100	2326502960	9580	9580	9580	9580	0
206	20231226	172000	2326502960	9580	9580	9580	9580	0
207	20231226	171900	2326502960	9580	9580	9580	9580	0
208	20231226	171800	2326502960	9580	9580	9580	9580	0
209	20231226	171700	2326502960	9580	9580	9580	9580	0
210	20231226	171600	2326502960	9580	9580	9580	9580	0
211	20231226	171500	2326502960	9580	9580	9580	9580	0
212	20231226	171400	2326502960	9580	9580	9580	9580	1637
213	20231226	171300	2326502960	9580	9580	9580	9580	0
214	20231226	171200	2326502960	9580	9580	9580	9580	0
215	20231226	171100	2326502960	9580	9580	9580	9580	0
216	20231226	171000	2326502960	9580	9580	9580	9580	0
217	20231226	170900	2326502960	9580	9580	9580	9580	0
218	20231226	170800	2326502960	9580	9580	9580	9580	0
219	20231226	170700	2326502960	9580	9580	9580	9580	0
220	20231226	170600	2326502960	9580	9580	9580	9580	0
221	20231226	170500	2326502960	9580	9580	9580	9580	0
222	20231226	170400	2326502960	9580	9580	9580	9580	0
223	20231226	170300	2326502960	9580	9580	9580	9580	0
224	20231226	170200	2326502960	9580	9580	9580	9580	0
225	20231226	170100	2326502960	9580	9580	9580	9580	0
226	20231226	170000	2326502960	9580	9580	9580	9580	0
227	20231226	165900	2326502960	9580	9580	9580	9580	0
228	20231226	165800	2326502960	9580	9580	9580	9580	0
229	20231226	165700	2326502960	9580	9580	9580	9580	0
230	20231226	165600	2326502960	9580	9580	9580	9580	0
231	20231226	165500	2326502960	9580	9580	9580	9580	0
232	20231226	165400	2326502960	9580	9580	9580	9580	0
233	20231226	165300	2326502960	9580	9580	9580	9580	0
234	20231226	165200	2326502960	9580	9580	9580	9580	0
235	20231226	165100	2326502960	9580	9580	9580	9580	0
236	20231226	165000	2326502960	9580	9580	9580	9580	0
237	20231226	164900	2326502960	9580	9580	9580	9580	0
238	20231226	164800	2326502960	9580	9580	9580	9580	0
239	20231226	164700	2326502960	9580	9580	9580	9580	0
240	20231226	164600	2326502960	9580	9580	9580	9580	0
241	20231226	164500	2326502960	9580	9580	9580	9580	0
242	20231226	164400	2326502960	9580	9580	9580	9580	1637
243	20231226	164300	2326502960	9580	9580	9580	9580	0
244	20231226	164200	2326502960	9580	9580	9580	9580	0
245	20231226	164100	2326502960	9580	9580	9580	9580	0
246	20231226	164000	2326502960	9580	9580	9580	9580	0
247	20231226	163900	2326502960	9580	9580	9580	9580	0
248	20231226	163800	2326502960	9580	9580	9580	9580	0
249	20231226	163700	2326502960	9580	9580	9580	9580	0
250	20231226	163600	2326502960	9580	9580	9580	9580	0
251	20231226	163500	2326502960	9580	9580	9580	9580	0
252	20231226	163400	2326502960	9580	9580	9580	9580	0
253	20231226	163300	2326502960	9580	9580	9580	9580	0
254	20231226	163200	2326502960	9580	9580	9580	9580	0
255	20231226	163100	2326502960	9580	9580	9580	9580	0
256	20231226	163000	2326502960	9580	9580	9580	9580	0
257	20231226	162900	2326502960	9580	9580	9580	9580	0
258	20231226	162800	2326502960	9580	9580	9580	9580	0
259	20231226	162700	2326502960	9580	9580	9580	9580	0
260	20231226	162600	2326502960	9580	9580	9580	9580	0
261	20231226	162500	2326502960	9580	9580	9580	9580	0
262	20231226	162400	2326502960	9580	9580	9580	9580	0
263	20231226	162300	2326502960	9580	9580	9580	9580	0
264	20231226	162200	2326502960	9580	9580	9580	9580	0
265	20231226	162100	2326502960	9580	9580	9580	9580	0
266	20231226	162000	2326502960	9580	9580	9580	9580	0
267	20231226	161900	2326502960	9580	9580	9580	9580	0
268	20231226	161800	2326502960	9580	9580	9580	9580	0
269	20231226	161700	2326502960	9580	9580	9580	9580	0
270	20231226	161600	2326502960	9580	9580	9580	9580	0
271	20231226	161500	2326502960	9580	9580	9580	9580	0
272	20231226	161400	2326502960	9580	9580	9580	9580	1637
273	20231226	161300	2326502960	9580	9580	9580	9580	0
274	20231226	161200	2326502960	9580	9580	9580	9580	0
275	20231226	161100	2326502960	9580	9580	9580	9580	0
276	20231226	161000	2326502960	9580	9580	9580	9580	0
277	20231226	160900	2326502960	9580	9580	9580	9580	0
278	20231226	160800	2326502960	9580	9580	9580	9580	0
279	20231226	160700	2326502960	9580	9580	9580	9580	0
280	20231226	160600	2326502960	9580	9580	9580	9580	0
281	20231226	160500	2326502960	9580	9580	9580	9580	0
282	20231226	160400	2326502960	9580	9580	9580	9580	0
283	20231226	160300	2326502960	9580	9580	9580	9580	0
284	20231226	160200	2326502960	9580	9580	9580	9580	0
285	20231226	160100	2326502960	9580	9580	9580	9580	0
286	20231226	160000	2326502960	9580	9580	9580	9580	0
287	20231226	155900	2326502960	9580	9580	9580	9580	0
288	20231226	155800	2326502960	9580	9580	9580	9580	0
289	20231226	155700	2326502960	9580	9580	9580	9580	0
290	20231226	155600	2326502960	9580	9580	9580	9580	0
291	20231226	155500	2326502960	9580	9580	9580	9580	0
292	20231226	155400	2326502960	9580	9580	9580	9580	0
293	20231226	155300	2326502960	9580	9580	9580	9580	0
294	20231226	155200	2326502960	9580	9580	9580	9580	0
295	20231226	155100	2326502960	9580	9580	9580	9580	0
296	20231226	155000	2326502960	9580	9580	9580	9580	0
297	20231226	154900	2326502960	9580	9580	9580	9580	0
298	20231226	154800	2326502960	9580	9580	9580	9580	0
299	20231226	154700	2326502960	9580	9580	9580	9580	0
300	20231226	154600	2326502960	9580	9580	9580	9580	0
301	20231226	154500	2326502960	9580	9580	9580	9580	0
302	20231226	154400	2326502960	9580	9580	9580	9580	1637
303	20231226	154300	2326502960	9580	9580	9580	9580	0
304	20231226	154200	2326502960	9580	9580	9580	9580	0
305	20231226	154100	2326502960	9580	9580	9580	9580	0
306	20231226	154000	2326502960	9580	9580	9580	9580	0
307	20231226	153900	2326502960	9580	9580	9580	9580	0
308	20231226	153800	2326502960	9580	9580	9580	9580	0
309	20231226	153700	2326502960	9580	9580	9580	9580	0
310	20231226	153600	2326502960	9580	9580	9580	9580	0
311	20231226	153500	2326502960	9580	9580	9580	9580	0
312	20231226	153400	2326502960	9580	9580	9580	9580	0
313	20231226	153300	2326502960	9580	9580	9580	9580	0
314	20231226	153200	2326502960	9580	9580	9580	9580	0
315	20231226	153100	2326502960	9580	9580	9580	9580	0
316	20231226	153000	2326502960	9580	9580	9580	9580	1637
317	20231226	152900	2310820500	9580	9580	9580	9580	0
318	20231226	152800	2310820500	9580	9580	9580	9580	0
319	20231226	152700	2310820500	9580	9580	9580	9580	0
320	20231226	152600	2310820500	9580	9580	9580	9580	0
321	20231226	152500	2310820500	9580	9580	9580	9580	0
322	20231226	152400	2310820500	9580	9580	9580	9580	0
323	20231226	152300	2310820500	9580	9580	9580	9580	0
324	20231226	152200	2310820500	9580	9580	9580	9580	0
325	20231226	152100	2310820500	9580	9580	9580	9580	0
326	20231226	152000	2310820500	9580	9580	9580	9580	0
327	20231226	151900	2310820500	9580	9600	9600	9580	2910
328	20231226	151800	2282925770	9600	9590	9600	9590	373
329	20231226	151700	2279347550	9590	9600	9600	9590	111
330	20231226	151600	2278282060	9600	9600	9600	9600	510
331	20231226	151500	2273386060	9600	9600	9600	9600	73
332	20231226	151400	2272685260	9600	9590	9600	9590	844
333	20231226	151300	2264585880	9590	9590	9590	9590	100
334	20231226	151200	2263626880	9590	9600	9600	9590	139
335	20231226	151100	2262292490	9600	9600	9600	9600	220
336	20231226	151000	2260180490	9600	9610	9610	9600	794
337	20231226	150900	2252557670	9610	9610	9610	9610	296
338	20231226	150800	2249713110	9620	9610	9630	9610	465
339	20231226	150700	2245241260	9610	9610	9610	9610	243
340	20231226	150600	2242906030	9610	9610	9610	9610	252
341	20231226	150500	2240484310	9600	9600	9600	9600	342
342	20231226	150400	2237201110	9600	9600	9600	9600	360
343	20231226	150300	2233745110	9600	9600	9610	9600	276
344	20231226	150200	2231095410	9600	9610	9610	9600	2885
345	20231226	150100	2203396230	9620	9610	9620	9610	114
346	20231226	150000	2202300670	9610	9640	9640	9610	233
347	20231226	145900	2200057120	9640	9630	9640	9620	382
348	20231226	145800	2196378700	9640	9640	9640	9640	26
349	20231226	145700	2196128060	9640	9640	9650	9620	274
350	20231226	145600	2193487850	9650	9630	9650	9630	452
351	20231226	145500	2189131700	9640	9640	9640	9640	97
352	20231226	145400	2188196620	9640	9640	9640	9630	147
353	20231226	145300	2186780630	9640	9640	9680	9640	226
354	20231226	145200	2184596710	9650	9620	9650	9620	324
355	20231226	145100	2181474620	9620	9650	9650	9620	400
356	20231226	145000	2177621260	9680	9700	9700	9650	89
357	20231226	144900	2176760290	9650	9630	9710	9620	376
358	20231226	144800	2173126510	9650	9640	9720	9640	272
359	20231226	144700	2170499590	9640	9690	9690	9640	402
360	20231226	144600	2166610450	9700	9660	9700	9660	301
361	20231226	144500	2163697350	9650	9650	9650	9640	183
362	20231226	144400	2161932650	9650	9670	9670	9650	246
363	20231226	144300	2159557420	9670	9660	9680	9660	145
364	20231226	144200	2158155200	9660	9650	9670	9650	327
365	20231226	144100	2154997880	9670	9680	9680	9660	209
366	20231226	144000	2152976860	9670	9680	9680	9650	1105
367	20231226	143900	2142293250	9630	9690	9690	9630	241
368	20231226	143800	2139963660	9690	9620	9710	9620	5337
369	20231226	143700	2088346740	9620	9620	9620	9610	265
370	20231226	143600	2085799550	9620	9610	9630	9610	364
371	20231226	143500	2082299800	9620	9630	9630	9610	370
372	20231226	143400	2078742250	9610	9600	9610	9600	315
373	20231226	143300	2075715250	9640	9620	9640	9610	711
374	20231226	143200	2068877010	9610	9610	9620	9610	219
375	20231226	143100	2066770960	9610	9620	9620	9600	336
376	20231226	143000	2063543900	9620	9620	9630	9620	175
377	20231226	142900	2061860390	9620	9600	9620	9600	553
378	20231226	142800	2056547730	9600	9600	9610	9600	476
379	20231226	142700	2051978050	9600	9600	9600	9600	268
380	20231226	142600	2049405250	9600	9610	9610	9600	195
381	20231226	142500	2047532640	9600	9600	9600	9600	305
382	20231226	142400	2044604640	9600	9600	9600	9600	230
383	20231226	142300	2042396640	9600	9600	9610	9590	878
384	20231226	142200	2033967890	9600	9560	9600	9560	158
385	20231226	142100	2032452950	9560	9590	9600	9560	434
386	20231226	142000	2028292010	9600	9600	9600	9600	36
387	20231226	141900	2027946410	9600	9600	9600	9600	899
388	20231226	141800	2019316010	9590	9590	9590	9590	85
389	20231226	141700	2018500860	9590	9600	9600	9590	48
390	20231226	141600	2018040490	9600	9600	9600	9600	1360
391	20231226	141500	2004984490	9600	9600	9600	9600	165
392	20231226	141400	2003400490	9600	9600	9600	9600	0
393	20231226	141300	2003400490	9600	9590	9600	9590	191
394	20231226	141200	2001567030	9590	9600	9600	9590	181
395	20231226	141100	1999829580	9600	9600	9600	9600	68
396	20231226	141000	1999176780	9600	9600	9600	9600	98
397	20231226	140900	1998235980	9600	9600	9600	9600	224
398	20231226	140800	1996085580	9600	9600	9600	9600	154
399	20231226	140700	1994607180	9590	9590	9590	9590	103
400	20231226	140600	1993619410	9600	9600	9600	9590	256
401	20231226	140500	1991162570	9590	9600	9600	9590	174
402	20231226	140400	1989492370	9600	9600	9600	9600	48
403	20231226	140300	1989031570	9600	9600	9600	9600	318
404	20231226	140200	1985978770	9600	9600	9600	9600	169
405	20231226	140100	1984356370	9600	9600	9600	9600	58
406	20231226	140000	1983799570	9600	9600	9600	9600	9
407	20231226	135900	1983713170	9600	9600	9600	9600	239
408	20231226	135800	1981418770	9600	9600	9600	9600	1524
409	20231226	135700	1966788370	9600	9600	9600	9600	211
410	20231226	135600	1964762770	9600	9590	9600	9590	650
411	20231226	135500	1958523590	9590	9600	9600	9590	201
412	20231226	135400	1956594460	9600	9600	9600	9600	0
413	20231226	135300	1956594460	9600	9590	9600	9590	130
414	20231226	135200	1955347670	9590	9600	9600	9590	177
415	20231226	135100	1953649550	9600	9600	9600	9600	155
416	20231226	135000	1952161550	9590	9590	9590	9550	959
417	20231226	134900	1942999310	9590	9570	9590	9570	222
418	20231226	134800	1940873170	9570	9570	9570	9560	753
419	20231226	134700	1933669750	9570	9570	9570	9570	107
420	20231226	134600	1932645760	9570	9590	9600	9570	752
421	20231226	134500	1925438040	9600	9600	9600	9600	173
422	20231226	134400	1923777240	9600	9600	9600	9600	6
423	20231226	134300	1923719640	9600	9590	9600	9590	63
424	20231226	134200	1923115240	9600	9600	9600	9600	149
425	20231226	134100	1921684840	9600	9590	9600	9590	208
426	20231226	134000	1919688580	9600	9600	9600	9600	219
427	20231226	133900	1917586180	9600	9580	9600	9580	191
428	20231226	133800	1915752810	9590	9600	9600	9590	830
429	20231226	133700	1907786560	9600	9600	9600	9600	47
430	20231226	133600	1907335360	9600	9600	9600	9600	648
431	20231226	133500	1901114560	9600	9600	9610	9600	1135
432	20231226	133400	1890214950	9590	9590	9590	9590	21
433	20231226	133300	1890013560	9600	9600	9610	9580	1233
434	20231226	133200	1878184110	9610	9600	9610	9600	382
435	20231226	133100	1874515750	9600	9600	9610	9590	320
436	20231226	133000	1871444840	9600	9600	9610	9600	433
437	20231226	132900	1867287590	9600	9600	9600	9600	874
438	20231226	132800	1858897190	9600	9600	9600	9590	557
439	20231226	132700	1853550530	9600	9600	9600	9600	300
440	20231226	132600	1850670530	9600	9600	9600	9600	1164
441	20231226	132500	1839496130	9590	9600	9600	9590	72
442	20231226	132400	1838805570	9600	9590	9600	9590	147
443	20231226	132300	1837394380	9590	9600	9600	9590	28
444	20231226	132200	1837125740	9600	9600	9600	9590	258
445	20231226	132100	1834649440	9600	9600	9600	9600	246
446	20231226	132000	1832287840	9590	9600	9600	9590	347
447	20231226	131900	1828960020	9600	9600	9600	9600	243
448	20231226	131800	1826627220	9600	9600	9600	9600	202
449	20231226	131700	1824688020	9600	9600	9600	9600	1
450	20231226	131600	1824678420	9600	9600	9600	9600	357
451	20231226	131500	1821251220	9600	9600	9600	9600	85
452	20231226	131400	1820435220	9600	9590	9600	9590	160
453	20231226	131300	1818899340	9600	9600	9600	9600	8
454	20231226	131200	1818822540	9600	9600	9600	9600	227
455	20231226	131100	1816643340	9600	9600	9600	9600	155
456	20231226	131000	1815155340	9600	9600	9600	9600	110
457	20231226	130900	1814099340	9600	9600	9600	9600	237
458	20231226	130800	1811824140	9600	9600	9600	9600	156
459	20231226	130700	1810326540	9600	9600	9600	9600	238
460	20231226	130600	1808041740	9600	9600	9600	9600	173
461	20231226	130500	1806380940	9600	9600	9600	9600	8
462	20231226	130400	1806304140	9570	9590	9600	9570	246
463	20231226	130300	1803945440	9600	9600	9600	9600	127
464	20231226	130200	1802726240	9600	9600	9600	9590	639
465	20231226	130100	1796592070	9600	9600	9600	9600	154
466	20231226	130000	1795113670	9600	9600	9600	9600	98
467	20231226	125900	1794172870	9600	9600	9600	9600	196
468	20231226	125800	1792291270	9600	9590	9600	9590	64
469	20231226	125700	1791677420	9590	9590	9590	9580	169
470	20231226	125600	1790057700	9590	9590	9600	9590	356
471	20231226	125500	1786641470	9590	9610	9610	9590	96
472	20231226	125400	1785720400	9600	9600	9610	9600	388
473	20231226	125300	1781994960	9610	9600	9620	9600	24
474	20231226	125200	1781764390	9600	9600	9610	9600	622
475	20231226	125100	1775793000	9600	9600	9600	9590	745
476	20231226	125000	1768641100	9600	9600	9600	9600	8
477	20231226	124900	1768564300	9600	9600	9600	9600	213
478	20231226	124800	1766519500	9600	9600	9600	9600	8
479	20231226	124700	1766442700	9600	9570	9600	9570	147
480	20231226	124600	1765031530	9600	9600	9600	9570	285
481	20231226	124500	1762297370	9600	9600	9600	9580	102
482	20231226	124400	1761319400	9600	9600	9600	9600	220
483	20231226	124300	1759207400	9600	9600	9600	9600	19
484	20231226	124200	1759025000	9600	9590	9600	9590	247
485	20231226	124100	1756653920	9600	9590	9600	9580	129
486	20231226	124000	1755417700	9600	9600	9600	9590	361
487	20231226	123900	1751954100	9600	9600	9600	9600	226
488	20231226	123800	1749784500	9600	9600	9600	9600	10
489	20231226	123700	1749688500	9600	9600	9600	9600	200
490	20231226	123600	1747768500	9600	9600	9600	9600	250
491	20231226	123500	1745368500	9600	9600	9600	9600	240
492	20231226	123400	1743064500	9600	9600	9600	9590	403
493	20231226	123300	1739196260	9600	9590	9600	9590	59
494	20231226	123200	1738629890	9600	9600	9600	9600	171
495	20231226	123100	1736988290	9600	9600	9600	9600	69
496	20231226	123000	1736325890	9600	9600	9600	9600	756
497	20231226	122900	1729068290	9600	9590	9600	9590	234
498	20231226	122800	1726822810	9590	9590	9590	9590	8
499	20231226	122700	1726746090	9590	9600	9600	9580	1201
500	20231226	122600	1715237470	9600	9600	9600	9590	207
501	20231226	122500	1713250370	9600	9650	9650	9580	6161
502	20231226	122400	1654117110	9600	9640	9640	9600	326
503	20231226	122300	1650980130	9600	9600	9610	9600	182
504	20231226	122200	1649232180	9610	9630	9640	9610	246
505	20231226	122100	1646861810	9690	9620	9700	9610	606
506	20231226	122000	1641021270	9610	9610	9610	9600	298
507	20231226	121900	1638157790	9600	9610	9610	9600	383
508	20231226	121800	1634478880	9600	9610	9630	9600	196
509	20231226	121700	1632596480	9610	9610	9630	9610	212
510	20231226	121600	1630556140	9610	9630	9650	9610	660
511	20231226	121500	1624209100	9630	9630	9630	9610	284
512	20231226	121400	1621478070	9620	9630	9630	9620	201
513	20231226	121300	1619543150	9630	9640	9640	9620	234
514	20231226	121200	1617289860	9640	9620	9660	9620	271
515	20231226	121100	1614677300	9690	9640	9690	9620	823
516	20231226	121000	1606725820	9640	9630	9710	9620	403
517	20231226	120900	1602829210	9630	9620	9650	9620	291
518	20231226	120800	1600024640	9620	9630	9630	9620	159
519	20231226	120700	1598494860	9630	9630	9650	9630	255
520	20231226	120600	1596037460	9640	9650	9670	9640	153
521	20231226	120500	1594559550	9640	9650	9670	9640	289
522	20231226	120400	1591772170	9640	9650	9660	9640	428
523	20231226	120300	1587638200	9650	9640	9650	9630	301
524	20231226	120200	1584736320	9650	9620	9660	9620	137
525	20231226	120100	1583414350	9660	9660	9660	9630	179
526	20231226	120000	1581686990	9670	9680	9700	9670	582
527	20231226	115900	1576046990	9660	9640	9670	9640	190
528	20231226	115800	1574212440	9630	9650	9680	9630	770
529	20231226	115700	1566783620	9660	9640	9660	9640	671
530	20231226	115600	1560307450	9620	9690	9710	9620	1185
531	20231226	115500	1548846920	9690	9690	9690	9660	177
532	20231226	115400	1547135240	9670	9700	9700	9670	327
533	20231226	115300	1543967620	9680	9680	9700	9670	380
534	20231226	115200	1540286290	9680	9660	9680	9650	220
535	20231226	115100	1538159630	9670	9670	9680	9670	144
536	20231226	115000	1536767070	9660	9650	9660	9640	253
537	20231226	114900	1534325420	9660	9670	9690	9660	233
538	20231226	114800	1532070030	9670	9670	9670	9660	89
539	20231226	114700	1531209550	9660	9660	9670	9660	235
540	20231226	114600	1528937490	9700	9680	9700	9670	341
541	20231226	114500	1525634790	9670	9650	9670	9640	295
542	20231226	114400	1522787810	9650	9650	9650	9650	532
543	20231226	114300	1517654010	9650	9650	9700	9650	529
544	20231226	114200	1512531460	9670	9660	9670	9660	389
545	20231226	114100	1508770970	9660	9650	9660	9650	373
546	20231226	114000	1505171320	9650	9630	9650	9630	331
547	20231226	113900	1501978790	9620	9620	9650	9620	185
548	20231226	113800	1500197570	9620	9620	9620	9610	228
549	20231226	113700	1498005460	9620	9610	9620	9600	170
550	20231226	113600	1496371650	9610	9660	9660	9610	229
551	20231226	113500	1494167670	9650	9610	9650	9610	306
552	20231226	113400	1491223030	9610	9620	9620	9610	302
553	20231226	113300	1488320510	9630	9630	9640	9620	288
554	20231226	113200	1485546850	9640	9650	9650	9630	429
555	20231226	113100	1481410170	9670	9690	9690	9640	80
556	20231226	113000	1480638450	9700	9700	9700	9700	154
557	20231226	112900	1479144650	9650	9620	9710	9620	394
558	20231226	112800	1475333520	9700	9630	9700	9620	2448
559	20231226	112700	1451609590	9620	9630	9680	9620	352
560	20231226	112600	1448218090	9640	9630	9640	9630	224
561	20231226	112500	1446060890	9640	9630	9640	9620	309
562	20231226	112400	1443085450	9640	9660	9660	9620	497
563	20231226	112300	1438299900	9660	9680	9680	9650	293
564	20231226	112200	1435471460	9680	9640	9680	9630	178
565	20231226	112100	1433753930	9630	9640	9640	9630	273
566	20231226	112000	1431122570	9640	9630	9640	9630	43
567	20231226	111900	1430708470	9620	9620	9620	9610	217
568	20231226	111800	1428621950	9610	9600	9610	9600	318
569	20231226	111700	1425568180	9620	9620	9620	9620	308
570	20231226	111600	1422605220	9620	9620	9630	9610	300
571	20231226	111500	1419719780	9610	9590	9610	9580	663
572	20231226	111400	1413357370	9580	9580	9580	9580	2
573	20231226	111300	1413338210	9580	9600	9600	9580	639
574	20231226	111200	1407210680	9600	9610	9610	9590	1202
575	20231226	111100	1395671440	9600	9650	9670	9600	5885
576	20231226	111000	1339125050	9650	9670	9670	9650	247
577	20231226	110900	1336741340	9640	9640	9660	9640	837
578	20231226	110800	1328669240	9640	9690	9690	9630	2880
579	20231226	110700	1300851150	9700	9700	9700	9700	1028
580	20231226	110600	1290879550	9700	9710	9710	9700	818
581	20231226	110500	1282943080	9720	9740	9740	9710	251
582	20231226	110400	1280504280	9710	9710	9710	9700	306
583	20231226	110300	1277534470	9700	9760	9770	9700	1953
584	20231226	110200	1258542070	9760	9730	9760	9720	617
585	20231226	110100	1252531700	9730	9770	9770	9720	2334
586	20231226	110000	1229793250	9780	9800	9800	9770	394
587	20231226	105900	1225937210	9790	9780	9800	9770	1979
588	20231226	105800	1206566610	9770	9770	9770	9760	506
589	20231226	105700	1201624500	9770	9770	9780	9760	489
590	20231226	105600	1196847050	9780	9780	9790	9780	1749
591	20231226	105500	1179726250	9780	9780	9790	9780	1494
592	20231226	105400	1165103810	9770	9780	9780	9770	510
593	20231226	105300	1160119360	9780	9760	9780	9750	448
594	20231226	105200	1155742310	9780	9790	9790	9750	1369
595	20231226	105100	1142348930	9800	9770	9800	9770	2196
596	20231226	105000	1120848600	9780	9750	9800	9740	2172
597	20231226	104900	1099612010	9760	9740	9760	9720	973
598	20231226	104800	1090136760	9710	9730	9740	9710	240
599	20231226	104700	1087802030	9730	9730	9750	9710	1385
600	20231226	104600	1074326330	9730	9720	9740	9720	1087
601	20231226	104500	1063750490	9720	9600	9720	9600	4389
602	20231226	104400	1021191210	9660	9590	9660	9590	1171
603	20231226	104300	1009931900	9600	9580	9600	9580	63
604	20231226	104200	1009328190	9600	9600	9600	9590	399
605	20231226	104100	1005499150	9600	9600	9650	9590	3277
606	20231226	104000	974024870	9590	9590	9590	9590	47
607	20231226	103900	973574140	9590	9590	9590	9590	219
608	20231226	103800	971473930	9590	9580	9590	9500	1577
609	20231226	103700	956471810	9580	9580	9580	9580	49
610	20231226	103600	956002390	9600	9580	9600	9580	103
611	20231226	103500	955015490	9580	9560	9580	9560	228
612	20231226	103400	952832760	9560	9540	9560	9540	81
613	20231226	103300	952058420	9560	9570	9590	9560	334
614	20231226	103200	948862530	9600	9570	9600	9570	268
615	20231226	103100	946294280	9570	9580	9600	9570	165
616	20231226	103000	944714770	9600	9590	9600	9590	10
617	20231226	102900	944618790	9600	9600	9600	9600	288
618	20231226	102800	941853990	9600	9600	9600	9600	230
619	20231226	102700	939645990	9590	9600	9600	9590	93
620	20231226	102600	938753200	9590	9600	9600	9590	633
621	20231226	102500	932676980	9600	9600	9600	9600	223
622	20231226	102400	930536180	9600	9590	9600	9590	1046
623	20231226	102300	920495040	9520	9590	9600	9520	764
624	20231226	102200	913207070	9600	9590	9600	9590	202
625	20231226	102100	911269700	9590	9590	9590	9590	77
626	20231226	102000	910531270	9590	9590	9590	9590	8
627	20231226	101900	910454550	9590	9590	9590	9590	148
628	20231226	101800	909035230	9510	9520	9530	9510	211
629	20231226	101700	907024820	9530	9600	9600	9530	2216
630	20231226	101600	885827370	9600	9600	9600	9600	120
631	20231226	101500	884675370	9600	9600	9600	9600	202
632	20231226	101400	882736170	9600	9600	9600	9590	489
633	20231226	101300	878042160	9600	9590	9600	9590	59
634	20231226	101200	877476260	9600	9590	9640	9590	538
635	20231226	101100	872306040	9590	9580	9590	9580	858
636	20231226	101000	864085160	9590	9630	9630	9590	355
637	20231226	100900	860672230	9640	9630	9640	9630	84
638	20231226	100800	859863270	9620	9590	9620	9590	730
639	20231226	100700	852857800	9600	9630	9630	9600	446
640	20231226	100600	848574070	9620	9610	9640	9610	270
641	20231226	100500	845977280	9610	9600	9640	9600	416
642	20231226	100400	841976440	9600	9590	9640	9590	247
643	20231226	100300	839606220	9640	9600	9640	9580	1533
644	20231226	100200	824887880	9600	9590	9600	9590	332
645	20231226	100100	821700690	9600	9580	9600	9570	378
646	20231226	100000	818076690	9570	9600	9640	9570	887
647	20231226	095900	809564520	9600	9620	9660	9600	297
648	20231226	095800	806708450	9630	9630	9680	9600	2594
649	20231226	095700	781760920	9630	9700	9710	9630	1717
650	20231226	095600	765135810	9700	9770	9770	9690	2039
651	20231226	095500	745344400	9770	9650	9780	9640	2682
652	20231226	095400	719270010	9650	9690	9700	9650	1428
653	20231226	095300	705442480	9680	9600	9690	9600	2558
654	20231226	095200	680699210	9600	9550	9600	9550	955
655	20231226	095100	671562070	9550	9600	9600	9500	1116
656	20231226	095000	660909450	9620	9600	9650	9580	1125
657	20231226	094900	650082330	9600	9660	9670	9600	1555
658	20231226	094800	635097030	9610	9640	9660	9600	1066
659	20231226	094700	624830840	9630	9630	9660	9620	693
660	20231226	094600	618149940	9630	9580	9660	9570	2176
661	20231226	094500	597212870	9580	9540	9580	9540	1209
662	20231226	094400	585660500	9540	9570	9580	9540	738
663	20231226	094300	578603960	9590	9670	9670	9560	2722
664	20231226	094200	552436930	9680	9650	9700	9630	2847
665	20231226	094100	524909880	9630	9620	9700	9600	4442
666	20231226	094000	482074030	9620	9470	9630	9460	5297
667	20231226	093900	431686680	9470	9400	9470	9400	266
668	20231226	093800	429183720	9490	9360	9510	9300	8629
669	20231226	093700	347980280	9360	9370	9370	9360	197
670	20231226	093600	346134480	9370	9370	9370	9370	274
671	20231226	093500	343567100	9370	9310	9380	9310	1504
672	20231226	093400	329512940	9300	9320	9320	9300	155
673	20231226	093300	328071340	9320	9290	9320	9290	9
674	20231226	093200	327987490	9270	9300	9300	9270	552
675	20231226	093100	322853920	9290	9220	9290	9220	784
676	20231226	093000	315577570	9270	9250	9270	9250	23
677	20231226	092900	315364660	9290	9290	9290	9290	109
678	20231226	092800	314352050	9300	9250	9300	9250	1071
679	20231226	092700	304413850	9180	9180	9180	9180	0
680	20231226	092600	304413850	9180	9180	9180	9180	0
681	20231226	092500	304413850	9180	9180	9180	9180	584
682	20231226	092400	299052730	9160	9180	9200	9160	724
683	20231226	092300	292397190	9140	9140	9170	9140	374
684	20231226	092200	288972370	9120	9130	9130	9120	233
685	20231226	092100	286847350	9130	9120	9130	9120	161
686	20231226	092000	285379020	9120	9140	9140	9120	61
687	20231226	091900	284822140	9140	9150	9150	9140	640
688	20231226	091800	278971200	9150	9160	9160	9150	203
689	20231226	091700	277111730	9160	9140	9160	9140	238
690	20231226	091600	274934000	9140	9140	9160	9140	797
691	20231226	091500	267637360	9140	9190	9190	9140	1547
692	20231226	091400	253457940	9210	9200	9210	9190	1902
693	20231226	091300	235957790	9200	9220	9220	9200	536
694	20231226	091200	231024150	9210	9230	9260	9200	4688
695	20231226	091100	187850120	9230	9340	9340	9230	5000
696	20231226	091000	141612910	9350	9360	9360	9350	629
697	20231226	090900	135729710	9380	9370	9390	9360	798
698	20231226	090800	128251470	9370	9360	9370	9350	309
699	20231226	090700	125359740	9360	9350	9360	9350	41
700	20231226	090600	124976380	9340	9300	9340	9300	2119
701	20231226	090500	105264870	9290	9290	9300	9290	206
702	20231226	090400	103350130	9290	9300	9300	9290	21
703	20231226	090300	103154840	9300	9310	9310	9230	1698
704	20231226	090200	87360410	9320	9380	9400	9320	4263
705	20231226	090100	47424520	9380	9380	9380	9380	1474
706	20231226	090000	33598400	9380	9350	9400	9350	3586