KissMeData/006890/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	184800	414913440	13580	13580	13580	13580	798
3	20231226	184700	414913440	13580	13580	13580	13580	0
4	20231226	184600	414913440	13580	13580	13580	13580	0
5	20231226	184500	414913440	13580	13580	13580	13580	0
6	20231226	184400	414913440	13580	13580	13580	13580	0
7	20231226	184300	414913440	13580	13580	13580	13580	0
8	20231226	184200	414913440	13580	13580	13580	13580	0
9	20231226	184100	414913440	13580	13580	13580	13580	0
10	20231226	184000	414913440	13580	13580	13580	13580	0
11	20231226	183900	414913440	13580	13580	13580	13580	0
12	20231226	183800	414913440	13580	13580	13580	13580	0
13	20231226	183700	414913440	13580	13580	13580	13580	0
14	20231226	183600	414913440	13580	13580	13580	13580	0
15	20231226	183500	414913440	13580	13580	13580	13580	0
16	20231226	183400	414913440	13580	13580	13580	13580	0
17	20231226	183300	414913440	13580	13580	13580	13580	0
18	20231226	183200	414913440	13580	13580	13580	13580	0
19	20231226	183100	414913440	13580	13580	13580	13580	0
20	20231226	183000	414913440	13580	13580	13580	13580	0
21	20231226	182900	414913440	13580	13580	13580	13580	0
22	20231226	182800	414913440	13580	13580	13580	13580	0
23	20231226	182700	414913440	13580	13580	13580	13580	0
24	20231226	182600	414913440	13580	13580	13580	13580	0
25	20231226	182500	414913440	13580	13580	13580	13580	0
26	20231226	182400	414913440	13580	13580	13580	13580	0
27	20231226	182300	414913440	13580	13580	13580	13580	0
28	20231226	182200	414913440	13580	13580	13580	13580	0
29	20231226	182100	414913440	13580	13580	13580	13580	0
30	20231226	182000	414913440	13580	13580	13580	13580	0
31	20231226	181900	414913440	13580	13580	13580	13580	0
32	20231226	181800	414913440	13580	13580	13580	13580	798
33	20231226	181700	414913440	13580	13580	13580	13580	0
34	20231226	181600	414913440	13580	13580	13580	13580	0
35	20231226	181500	414913440	13580	13580	13580	13580	0
36	20231226	181400	414913440	13580	13580	13580	13580	0
37	20231226	181300	414913440	13580	13580	13580	13580	0
38	20231226	181200	414913440	13580	13580	13580	13580	0
39	20231226	181100	414913440	13580	13580	13580	13580	0
40	20231226	181000	414913440	13580	13580	13580	13580	0
41	20231226	180900	414913440	13580	13580	13580	13580	0
42	20231226	180800	414913440	13580	13580	13580	13580	0
43	20231226	180700	414913440	13580	13580	13580	13580	0
44	20231226	180600	414913440	13580	13580	13580	13580	0
45	20231226	180500	414913440	13580	13580	13580	13580	0
46	20231226	180400	414913440	13580	13580	13580	13580	0
47	20231226	180300	414913440	13580	13580	13580	13580	0
48	20231226	180200	414913440	13580	13580	13580	13580	0
49	20231226	180100	414913440	13580	13580	13580	13580	0
50	20231226	180000	414913440	13580	13580	13580	13580	0
51	20231226	175900	414913440	13580	13580	13580	13580	0
52	20231226	175800	414913440	13580	13580	13580	13580	0
53	20231226	175700	414913440	13580	13580	13580	13580	0
54	20231226	175600	414913440	13580	13580	13580	13580	0
55	20231226	175500	414913440	13580	13580	13580	13580	0
56	20231226	175400	414913440	13580	13580	13580	13580	0
57	20231226	175300	414913440	13580	13580	13580	13580	0
58	20231226	175200	414913440	13580	13580	13580	13580	0
59	20231226	175100	414913440	13580	13580	13580	13580	0
60	20231226	175000	414913440	13580	13580	13580	13580	0
61	20231226	174900	414913440	13580	13580	13580	13580	0
62	20231226	174800	414913440	13580	13580	13580	13580	798
63	20231226	174700	414913440	13580	13580	13580	13580	0
64	20231226	174600	414913440	13580	13580	13580	13580	0
65	20231226	174500	414913440	13580	13580	13580	13580	0
66	20231226	174400	414913440	13580	13580	13580	13580	0
67	20231226	174300	414913440	13580	13580	13580	13580	0
68	20231226	174200	414913440	13580	13580	13580	13580	0
69	20231226	174100	414913440	13580	13580	13580	13580	0
70	20231226	174000	414913440	13580	13580	13580	13580	0
71	20231226	173900	414913440	13580	13580	13580	13580	0
72	20231226	173800	414913440	13580	13580	13580	13580	0
73	20231226	173700	414913440	13580	13580	13580	13580	0
74	20231226	173600	414913440	13580	13580	13580	13580	0
75	20231226	173500	414913440	13580	13580	13580	13580	0
76	20231226	173400	414913440	13580	13580	13580	13580	0
77	20231226	173300	414913440	13580	13580	13580	13580	0
78	20231226	173200	414913440	13580	13580	13580	13580	0
79	20231226	173100	414913440	13580	13580	13580	13580	0
80	20231226	173000	414913440	13580	13580	13580	13580	0
81	20231226	172900	414913440	13580	13580	13580	13580	0
82	20231226	172800	414913440	13580	13580	13580	13580	0
83	20231226	172700	414913440	13580	13580	13580	13580	0
84	20231226	172600	414913440	13580	13580	13580	13580	0
85	20231226	172500	414913440	13580	13580	13580	13580	0
86	20231226	172400	414913440	13580	13580	13580	13580	0
87	20231226	172300	414913440	13580	13580	13580	13580	0
88	20231226	172200	414913440	13580	13580	13580	13580	0
89	20231226	172100	414913440	13580	13580	13580	13580	0
90	20231226	172000	414913440	13580	13580	13580	13580	0
91	20231226	171900	414913440	13580	13580	13580	13580	0
92	20231226	171800	414913440	13580	13580	13580	13580	798
93	20231226	171700	414913440	13580	13580	13580	13580	0
94	20231226	171600	414913440	13580	13580	13580	13580	0
95	20231226	171500	414913440	13580	13580	13580	13580	0
96	20231226	171400	414913440	13580	13580	13580	13580	0
97	20231226	171300	414913440	13580	13580	13580	13580	0
98	20231226	171200	414913440	13580	13580	13580	13580	0
99	20231226	171100	414913440	13580	13580	13580	13580	0
100	20231226	171000	414913440	13580	13580	13580	13580	0
101	20231226	170900	414913440	13580	13580	13580	13580	0
102	20231226	170800	414913440	13580	13580	13580	13580	0
103	20231226	170700	414913440	13580	13580	13580	13580	0
104	20231226	170600	414913440	13580	13580	13580	13580	0
105	20231226	170500	414913440	13580	13580	13580	13580	0
106	20231226	170400	414913440	13580	13580	13580	13580	0
107	20231226	170300	414913440	13580	13580	13580	13580	0
108	20231226	170200	414913440	13580	13580	13580	13580	0
109	20231226	170100	414913440	13580	13580	13580	13580	0
110	20231226	170000	414913440	13580	13580	13580	13580	0
111	20231226	165900	414913440	13580	13580	13580	13580	0
112	20231226	165800	414913440	13580	13580	13580	13580	0
113	20231226	165700	414913440	13580	13580	13580	13580	0
114	20231226	165600	414913440	13580	13580	13580	13580	0
115	20231226	165500	414913440	13580	13580	13580	13580	0
116	20231226	165400	414913440	13580	13580	13580	13580	0
117	20231226	165300	414913440	13580	13580	13580	13580	0
118	20231226	165200	414913440	13580	13580	13580	13580	0
119	20231226	165100	414913440	13580	13580	13580	13580	0
120	20231226	165000	414913440	13580	13580	13580	13580	0
121	20231226	164900	414913440	13580	13580	13580	13580	0
122	20231226	164800	414913440	13580	13580	13580	13580	798
123	20231226	164700	414913440	13580	13580	13580	13580	0
124	20231226	164600	414913440	13580	13580	13580	13580	0
125	20231226	164500	414913440	13580	13580	13580	13580	0
126	20231226	164400	414913440	13580	13580	13580	13580	0
127	20231226	164300	414913440	13580	13580	13580	13580	0
128	20231226	164200	414913440	13580	13580	13580	13580	0
129	20231226	164100	414913440	13580	13580	13580	13580	0
130	20231226	164000	414913440	13580	13580	13580	13580	0
131	20231226	163900	414913440	13580	13580	13580	13580	0
132	20231226	163800	414913440	13580	13580	13580	13580	0
133	20231226	163700	414913440	13580	13580	13580	13580	0
134	20231226	163600	414913440	13580	13580	13580	13580	0
135	20231226	163500	414913440	13580	13580	13580	13580	0
136	20231226	163400	414913440	13580	13580	13580	13580	0
137	20231226	163300	414913440	13580	13580	13580	13580	0
138	20231226	163200	414913440	13580	13580	13580	13580	0
139	20231226	163100	414913440	13580	13580	13580	13580	0
140	20231226	163000	414913440	13580	13580	13580	13580	0
141	20231226	162900	414913440	13580	13580	13580	13580	0
142	20231226	162800	414913440	13580	13580	13580	13580	0
143	20231226	162700	414913440	13580	13580	13580	13580	0
144	20231226	162600	414913440	13580	13580	13580	13580	0
145	20231226	162500	414913440	13580	13580	13580	13580	0
146	20231226	162400	414913440	13580	13580	13580	13580	0
147	20231226	162300	414913440	13580	13580	13580	13580	0
148	20231226	162200	414913440	13580	13580	13580	13580	0
149	20231226	162100	414913440	13580	13580	13580	13580	0
150	20231226	162000	414913440	13580	13580	13580	13580	0
151	20231226	161900	414913440	13580	13580	13580	13580	0
152	20231226	161800	414913440	13580	13580	13580	13580	798
153	20231226	161700	414913440	13580	13580	13580	13580	0
154	20231226	161600	414913440	13580	13580	13580	13580	0
155	20231226	161500	414913440	13580	13580	13580	13580	0
156	20231226	161400	414913440	13580	13580	13580	13580	0
157	20231226	161300	414913440	13580	13580	13580	13580	0
158	20231226	161200	414913440	13580	13580	13580	13580	0
159	20231226	161100	414913440	13580	13580	13580	13580	0
160	20231226	161000	414913440	13580	13580	13580	13580	0
161	20231226	160900	414913440	13580	13580	13580	13580	0
162	20231226	160800	414913440	13580	13580	13580	13580	0
163	20231226	160700	414913440	13580	13580	13580	13580	0
164	20231226	160600	414913440	13580	13580	13580	13580	0
165	20231226	160500	414913440	13580	13580	13580	13580	0
166	20231226	160400	414913440	13580	13580	13580	13580	0
167	20231226	160300	414913440	13580	13580	13580	13580	0
168	20231226	160200	414913440	13580	13580	13580	13580	0
169	20231226	160100	414913440	13580	13580	13580	13580	0
170	20231226	160000	414913440	13580	13580	13580	13580	0
171	20231226	155900	414913440	13580	13580	13580	13580	0
172	20231226	155800	414913440	13580	13580	13580	13580	0
173	20231226	155700	414913440	13580	13580	13580	13580	0
174	20231226	155600	414913440	13580	13580	13580	13580	0
175	20231226	155500	414913440	13580	13580	13580	13580	0
176	20231226	155400	414913440	13580	13580	13580	13580	0
177	20231226	155300	414913440	13580	13580	13580	13580	0
178	20231226	155200	414913440	13580	13580	13580	13580	0
179	20231226	155100	414913440	13580	13580	13580	13580	0
180	20231226	155000	414913440	13580	13580	13580	13580	0
181	20231226	154900	414913440	13580	13580	13580	13580	0
182	20231226	154800	414913440	13580	13580	13580	13580	798
183	20231226	154700	414913440	13580	13580	13580	13580	0
184	20231226	154600	414913440	13580	13580	13580	13580	0
185	20231226	154500	414913440	13580	13580	13580	13580	0
186	20231226	154400	414913440	13580	13580	13580	13580	0
187	20231226	154300	414913440	13580	13580	13580	13580	0
188	20231226	154200	414913440	13580	13580	13580	13580	0
189	20231226	154100	414913440	13580	13580	13580	13580	0
190	20231226	154000	414913440	13580	13580	13580	13580	0
191	20231226	153900	414913440	13580	13580	13580	13580	0
192	20231226	153800	414913440	13580	13580	13580	13580	0
193	20231226	153700	414913440	13580	13580	13580	13580	0
194	20231226	153600	414913440	13580	13580	13580	13580	0
195	20231226	153500	414913440	13580	13580	13580	13580	0
196	20231226	153400	414913440	13580	13580	13580	13580	0
197	20231226	153300	414913440	13580	13580	13580	13580	0
198	20231226	153200	414913440	13580	13580	13580	13580	0
199	20231226	153100	414913440	13580	13580	13580	13580	0
200	20231226	153000	414913440	13580	13580	13580	13580	798
201	20231226	152900	404076600	13640	13640	13640	13640	0
202	20231226	152800	404076600	13640	13640	13640	13640	0
203	20231226	152700	404076600	13640	13640	13640	13640	0
204	20231226	152600	404076600	13640	13640	13640	13640	0
205	20231226	152500	404076600	13640	13640	13640	13640	0
206	20231226	152400	404076600	13640	13640	13640	13640	0
207	20231226	152300	404076600	13640	13640	13640	13640	0
208	20231226	152200	404076600	13640	13640	13640	13640	0
209	20231226	152100	404076600	13640	13640	13640	13640	0
210	20231226	152000	404076600	13640	13640	13640	13640	0
211	20231226	151900	404076600	13640	13530	13640	13510	1813
212	20231226	151800	379467730	13530	13530	13530	13530	4
213	20231226	151700	379413610	13530	13530	13530	13530	4
214	20231226	151600	379359490	13530	13530	13530	13530	7
215	20231226	151500	379264780	13530	13530	13530	13510	133
216	20231226	151400	377466770	13530	13520	13530	13520	28
217	20231226	151300	377087970	13520	13520	13520	13520	16
218	20231226	151200	376871650	13530	13520	13530	13510	124
219	20231226	151100	375196180	13520	13510	13520	13510	676
220	20231226	151000	366063220	13520	13520	13520	13510	1510
221	20231226	150900	345663020	13530	13530	13530	13530	270
222	20231226	150800	342009920	13530	13520	13530	13510	501
223	20231226	150700	335240370	13520	13530	13530	13520	18
224	20231226	150600	334996950	13540	13540	13540	13540	0
225	20231226	150500	334996950	13540	13540	13540	13540	0
226	20231226	150400	334996950	13540	13510	13540	13510	400
227	20231226	150300	329592680	13530	13530	13530	13530	12
228	20231226	150200	329430320	13530	13520	13530	13520	8
229	20231226	150100	329322150	13510	13510	13510	13510	0
230	20231226	150000	329322150	13510	13510	13510	13510	67
231	20231226	145900	328416980	13510	13520	13520	13510	410
232	20231226	145800	322877810	13530	13530	13530	13530	5
233	20231226	145700	322810160	13540	13540	13540	13540	0
234	20231226	145600	322810160	13540	13540	13540	13540	0
235	20231226	145500	322810160	13540	13520	13540	13500	351
236	20231226	145400	318069210	13540	13530	13540	13530	2
237	20231226	145300	318042140	13510	13510	13510	13510	288
238	20231226	145200	314151260	13510	13520	13520	13510	106
239	20231226	145100	312718680	13540	13530	13540	13530	8
240	20231226	145000	312610430	13540	13540	13540	13540	7
241	20231226	144900	312515650	13540	13540	13540	13540	6
242	20231226	144800	312434410	13530	13530	13530	13530	107
243	20231226	144700	310986700	13540	13530	13540	13530	51
244	20231226	144600	310296660	13530	13530	13530	13530	5
245	20231226	144500	310229010	13540	13520	13540	13510	748
246	20231226	144400	300117900	13530	13530	13530	13530	1
247	20231226	144300	300104370	13520	13520	13520	13510	207
248	20231226	144200	297305820	13530	13530	13530	13530	8
249	20231226	144100	297197580	13540	13530	13540	13530	3
250	20231226	144000	297156980	13540	13540	13540	13540	0
251	20231226	143900	297156980	13540	13540	13540	13540	7
252	20231226	143800	297062200	13550	13550	13550	13550	1
253	20231226	143700	297048650	13540	13540	13540	13540	7
254	20231226	143600	296953870	13560	13560	13560	13560	0
255	20231226	143500	296953870	13560	13560	13560	13560	0
256	20231226	143400	296953870	13560	13560	13560	13560	0
257	20231226	143300	296953870	13560	13560	13560	13560	1
258	20231226	143200	296940310	13540	13540	13540	13540	0
259	20231226	143100	296940310	13540	13540	13540	13540	14
260	20231226	143000	296750750	13560	13560	13560	13560	0
261	20231226	142900	296750750	13560	13560	13560	13560	0
262	20231226	142800	296750750	13560	13560	13560	13560	0
263	20231226	142700	296750750	13560	13560	13560	13560	0
264	20231226	142600	296750750	13560	13560	13560	13560	0
265	20231226	142500	296750750	13560	13530	13560	13530	14
266	20231226	142400	296561180	13530	13530	13530	13530	0
267	20231226	142300	296561180	13530	13540	13540	13530	289
268	20231226	142200	292650610	13560	13560	13560	13560	0
269	20231226	142100	292650610	13560	13560	13560	13560	0
270	20231226	142000	292650610	13560	13540	13560	13540	2
271	20231226	141900	292623510	13540	13540	13540	13540	0
272	20231226	141800	292623510	13540	13540	13540	13540	0
273	20231226	141700	292623510	13540	13530	13540	13530	84
274	20231226	141600	291486980	13530	13550	13550	13530	269
275	20231226	141500	287843500	13550	13550	13550	13550	0
276	20231226	141400	287843500	13550	13550	13550	13550	0
277	20231226	141300	287843500	13550	13550	13550	13550	0
278	20231226	141200	287843500	13550	13550	13550	13550	2
279	20231226	141100	287816400	13550	13540	13550	13540	259
280	20231226	141000	284307040	13530	13530	13530	13530	0
281	20231226	140900	284307040	13530	13530	13530	13530	0
282	20231226	140800	284307040	13530	13540	13540	13530	106
283	20231226	140700	282872380	13550	13550	13550	13550	109
284	20231226	140600	281395430	13550	13550	13550	13550	7
285	20231226	140500	281300580	13550	13550	13550	13550	0
286	20231226	140400	281300580	13550	13550	13550	13550	0
287	20231226	140300	281300580	13550	13550	13550	13550	50
288	20231226	140200	280623080	13550	13550	13550	13550	7
289	20231226	140100	280528230	13550	13550	13550	13550	13
290	20231226	140000	280352080	13530	13530	13530	13530	0
291	20231226	135900	280352080	13530	13530	13530	13530	0
292	20231226	135800	280352080	13530	13530	13530	13530	0
293	20231226	135700	280352080	13530	13530	13530	13530	0
294	20231226	135600	280352080	13530	13530	13530	13530	7
295	20231226	135500	280257370	13540	13540	13540	13540	500
296	20231226	135400	273487370	13540	13540	13540	13540	20
297	20231226	135300	273216570	13520	13540	13540	13520	91
298	20231226	135200	271985000	13530	13530	13530	13530	4
299	20231226	135100	271930880	13540	13540	13540	13540	0
300	20231226	135000	271930880	13540	13540	13540	13540	1
301	20231226	134900	271917340	13530	13530	13530	13530	14
302	20231226	134800	271727920	13530	13530	13530	13530	7
303	20231226	134700	271633210	13530	13530	13530	13530	55
304	20231226	134600	270889060	13530	13530	13530	13530	0
305	20231226	134500	270889060	13530	13530	13530	13530	7
306	20231226	134400	270794350	13530	13530	13530	13530	117
307	20231226	134300	269211340	13540	13540	13540	13540	0
308	20231226	134200	269211340	13540	13540	13540	13540	0
309	20231226	134100	269211340	13540	13540	13540	13540	7
310	20231226	134000	269116560	13540	13540	13540	13540	0
311	20231226	133900	269116560	13540	13540	13540	13540	0
312	20231226	133800	269116560	13540	13540	13540	13540	7
313	20231226	133700	269021780	13540	13540	13540	13540	0
314	20231226	133600	269021780	13540	13540	13540	13540	0
315	20231226	133500	269021780	13540	13540	13540	13540	7
316	20231226	133400	268927000	13540	13540	13540	13540	58
317	20231226	133300	268141680	13540	13540	13540	13540	0
318	20231226	133200	268141680	13540	13540	13540	13540	5
319	20231226	133100	268073980	13550	13550	13550	13550	11
320	20231226	133000	267924930	13540	13540	13540	13540	0
321	20231226	132900	267924930	13540	13540	13540	13540	500
322	20231226	132800	261154930	13550	13550	13550	13550	7
323	20231226	132700	261060080	13550	13550	13550	13550	1
324	20231226	132600	261046530	13540	13540	13540	13540	1
325	20231226	132500	261032990	13550	13550	13550	13550	0
326	20231226	132400	261032990	13550	13550	13550	13550	7
327	20231226	132300	260938140	13550	13550	13550	13550	0
328	20231226	132200	260938140	13550	13550	13550	13550	0
329	20231226	132100	260938140	13550	13550	13550	13550	7
330	20231226	132000	260843290	13550	13550	13550	13550	0
331	20231226	131900	260843290	13550	13550	13550	13550	27
332	20231226	131800	260477440	13560	13560	13560	13560	230
333	20231226	131700	257358640	13560	13560	13560	13560	7
334	20231226	131600	257263720	13560	13560	13560	13560	0
335	20231226	131500	257263720	13560	13560	13560	13560	50
336	20231226	131400	256585720	13560	13560	13560	13560	207
337	20231226	131300	253778800	13560	13560	13560	13560	1
338	20231226	131200	253765240	13550	13550	13550	13550	0
339	20231226	131100	253765240	13550	13550	13550	13550	0
340	20231226	131000	253765240	13550	13560	13560	13550	27
341	20231226	130900	253399320	13560	13560	13560	13560	0
342	20231226	130800	253399320	13560	13560	13560	13560	0
343	20231226	130700	253399320	13560	13560	13560	13560	7
344	20231226	130600	253304400	13560	13560	13560	13560	0
345	20231226	130500	253304400	13560	13560	13560	13560	0
346	20231226	130400	253304400	13560	13560	13560	13560	0
347	20231226	130300	253304400	13560	13560	13560	13560	7
348	20231226	130200	253209480	13560	13560	13560	13560	12
349	20231226	130100	253046760	13560	13560	13560	13560	0
350	20231226	130000	253046760	13560	13560	13560	13560	7
351	20231226	125900	252951840	13560	13560	13560	13560	0
352	20231226	125800	252951840	13560	13560	13560	13560	0
353	20231226	125700	252951840	13560	13560	13560	13560	0
354	20231226	125600	252951840	13560	13560	13560	13560	0
355	20231226	125500	252951840	13560	13560	13560	13560	0
356	20231226	125400	252951840	13560	13560	13560	13560	0
357	20231226	125300	252951840	13560	13540	13560	13540	8
358	20231226	125200	252843500	13560	13560	13560	13560	7
359	20231226	125100	252748580	13560	13560	13560	13560	1
360	20231226	125000	252735020	13550	13560	13560	13550	190
361	20231226	124900	250160080	13570	13570	13570	13570	2
362	20231226	124800	250132940	13570	13570	13570	13570	0
363	20231226	124700	250132940	13570	13570	13570	13570	0
364	20231226	124600	250132940	13570	13570	13570	13570	1
365	20231226	124500	250119370	13560	13560	13560	13560	1
366	20231226	124400	250105810	13540	13540	13540	13540	8
367	20231226	124300	249997490	13540	13540	13540	13540	0
368	20231226	124200	249997490	13540	13540	13540	13540	7
369	20231226	124100	249902710	13570	13570	13570	13570	0
370	20231226	124000	249902710	13570	13570	13570	13570	0
371	20231226	123900	249902710	13570	13570	13570	13570	0
372	20231226	123800	249902710	13570	13570	13570	13570	0
373	20231226	123700	249902710	13570	13570	13570	13570	0
374	20231226	123600	249902710	13570	13540	13570	13540	8
375	20231226	123500	249794360	13540	13560	13570	13540	1049
376	20231226	123400	235589870	13550	13550	13550	13550	40
377	20231226	123300	235047870	13540	13520	13540	13510	500
378	20231226	123200	228278180	13540	13540	13540	13540	0
379	20231226	123100	228278180	13540	13540	13540	13540	3
380	20231226	123000	228237560	13540	13540	13540	13540	11
381	20231226	122900	228088620	13540	13540	13540	13540	0
382	20231226	122800	228088620	13540	13540	13540	13540	0
383	20231226	122700	228088620	13540	13530	13540	13530	4
384	20231226	122600	228034490	13490	13500	13500	13490	110
385	20231226	122500	226550480	13540	13520	13540	13500	1922
386	20231226	122400	200582910	13530	13530	13530	13530	500
387	20231226	122300	193817910	13530	13540	13540	13530	662
388	20231226	122200	184860270	13550	13550	13550	13550	0
389	20231226	122100	184860270	13550	13550	13550	13550	57
390	20231226	122000	184087920	13550	13550	13550	13540	492
391	20231226	121900	177424210	13550	13560	13560	13550	157
392	20231226	121800	175296830	13570	13570	13570	13570	13
393	20231226	121700	175120420	13570	13570	13570	13570	12
394	20231226	121600	174957580	13580	13580	13580	13580	10
395	20231226	121500	174821780	13580	13580	13580	13580	0
396	20231226	121400	174821780	13580	13580	13580	13580	7
397	20231226	121300	174726720	13580	13580	13580	13580	0
398	20231226	121200	174726720	13580	13580	13580	13580	0
399	20231226	121100	174726720	13580	13580	13580	13580	7
400	20231226	121000	174631660	13570	13570	13570	13570	12
401	20231226	120900	174468820	13580	13580	13580	13580	0
402	20231226	120800	174468820	13580	13580	13580	13580	0
403	20231226	120700	174468820	13580	13580	13580	13580	7
404	20231226	120600	174373760	13580	13580	13580	13580	0
405	20231226	120500	174373760	13580	13580	13580	13580	0
406	20231226	120400	174373760	13580	13580	13580	13580	7
407	20231226	120300	174278700	13580	13580	13580	13580	0
408	20231226	120200	174278700	13580	13580	13580	13580	0
409	20231226	120100	174278700	13580	13580	13580	13580	0
410	20231226	120000	174278700	13580	13570	13580	13570	11
411	20231226	115900	174129360	13580	13580	13580	13580	0
412	20231226	115800	174129360	13580	13580	13580	13580	9
413	20231226	115700	174007140	13590	13590	13590	13590	7
414	20231226	115600	173912010	13580	13580	13580	13580	1
415	20231226	115500	173898430	13580	13580	13580	13580	53
416	20231226	115400	173178690	13590	13590	13590	13580	58
417	20231226	115300	172390970	13590	13590	13590	13590	0
418	20231226	115200	172390970	13590	13590	13590	13590	0
419	20231226	115100	172390970	13590	13590	13590	13590	0
420	20231226	115000	172390970	13590	13590	13590	13590	7
421	20231226	114900	172295840	13580	13580	13580	13580	0
422	20231226	114800	172295840	13580	13580	13580	13580	0
423	20231226	114700	172295840	13580	13580	13580	13580	7
424	20231226	114600	172200780	13580	13580	13580	13580	0
425	20231226	114500	172200780	13580	13580	13580	13580	0
426	20231226	114400	172200780	13580	13580	13580	13580	0
427	20231226	114300	172200780	13580	13580	13580	13580	7
428	20231226	114200	172105720	13580	13580	13580	13580	0
429	20231226	114100	172105720	13580	13580	13580	13580	27
430	20231226	114000	171739060	13580	13580	13580	13580	0
431	20231226	113900	171739060	13580	13580	13580	13580	0
432	20231226	113800	171739060	13580	13580	13580	13580	1
433	20231226	113700	171725480	13570	13570	13570	13570	0
434	20231226	113600	171725480	13570	13570	13570	13570	215
435	20231226	113500	168807930	13570	13570	13570	13570	0
436	20231226	113400	168807930	13570	13570	13570	13570	1
437	20231226	113300	168794360	13560	13560	13560	13560	10
438	20231226	113200	168658760	13570	13570	13570	13570	90
439	20231226	113100	167437460	13570	13570	13570	13570	44
440	20231226	113000	166840380	13570	13560	13570	13560	10
441	20231226	112900	166704760	13560	13560	13560	13560	7
442	20231226	112800	166609840	13550	13550	13550	13550	778
443	20231226	112700	156067940	13550	13550	13550	13550	214
444	20231226	112600	153168240	13550	13550	13550	13550	7
445	20231226	112500	153073390	13550	13550	13550	13550	0
446	20231226	112400	153073390	13550	13550	13550	13550	1
447	20231226	112300	153059840	13550	13550	13550	13550	0
448	20231226	112200	153059840	13550	13550	13550	13550	0
449	20231226	112100	153059840	13550	13550	13550	13550	0
450	20231226	112000	153059840	13550	13550	13550	13550	422
451	20231226	111900	147341740	13530	13550	13550	13530	24
452	20231226	111800	147016770	13550	13550	13550	13550	90
453	20231226	111700	145797270	13550	13550	13550	13550	4
454	20231226	111600	145743070	13550	13550	13550	13550	1
455	20231226	111500	145729520	13550	13550	13550	13550	7
456	20231226	111400	145634670	13530	13530	13530	13530	0
457	20231226	111300	145634670	13530	13530	13530	13530	0
458	20231226	111200	145634670	13530	13530	13530	13530	0
459	20231226	111100	145634670	13530	13530	13530	13530	3
460	20231226	111000	145594080	13570	13570	13570	13570	24
461	20231226	110900	145268400	13560	13560	13560	13560	13
462	20231226	110800	145092120	13560	13560	13560	13560	0
463	20231226	110700	145092120	13560	13560	13560	13560	0
464	20231226	110600	145092120	13560	13560	13560	13560	0
465	20231226	110500	145092120	13560	13570	13570	13560	10
466	20231226	110400	144956450	13570	13570	13570	13570	1
467	20231226	110300	144942880	13560	13560	13560	13560	59
468	20231226	110200	144142840	13560	13560	13560	13560	0
469	20231226	110100	144142840	13560	13560	13560	13560	2
470	20231226	110000	144115720	13520	13540	13570	13520	932
471	20231226	105900	131505250	13550	13560	13560	13550	9
472	20231226	105800	131383280	13570	13570	13570	13570	0
473	20231226	105700	131383280	13570	13570	13570	13570	0
474	20231226	105600	131383280	13570	13570	13570	13570	0
475	20231226	105500	131383280	13570	13550	13570	13550	8
476	20231226	105400	131274860	13550	13550	13550	13550	0
477	20231226	105300	131274860	13550	13560	13560	13550	24
478	20231226	105200	130949650	13560	13560	13560	13560	0
479	20231226	105100	130949650	13560	13560	13560	13560	11
480	20231226	105000	130800490	13570	13570	13570	13570	0
481	20231226	104900	130800490	13570	13570	13570	13570	0
482	20231226	104800	130800490	13570	13570	13570	13570	0
483	20231226	104700	130800490	13570	13570	13570	13570	10
484	20231226	104600	130664790	13570	13570	13570	13570	5
485	20231226	104500	130596940	13590	13590	13590	13590	0
486	20231226	104400	130596940	13590	13590	13590	13590	0
487	20231226	104300	130596940	13590	13590	13590	13590	0
488	20231226	104200	130596940	13590	13590	13590	13590	1
489	20231226	104100	130583350	13570	13580	13580	13570	50
490	20231226	104000	129904360	13590	13590	13590	13590	1
491	20231226	103900	129890770	13590	13590	13590	13590	0
492	20231226	103800	129890770	13590	13590	13590	13590	0
493	20231226	103700	129890770	13590	13590	13590	13590	0
494	20231226	103600	129890770	13590	13590	13590	13590	13
495	20231226	103500	129714100	13590	13590	13590	13590	0
496	20231226	103400	129714100	13590	13590	13590	13590	0
497	20231226	103300	129714100	13590	13590	13590	13590	0
498	20231226	103200	129714100	13590	13590	13590	13590	0
499	20231226	103100	129714100	13590	13590	13590	13590	1
500	20231226	103000	129700510	13590	13600	13600	13590	51
501	20231226	102900	129007410	13600	13600	13600	13600	0
502	20231226	102800	129007410	13600	13600	13600	13600	30
503	20231226	102700	128599410	13600	13600	13600	13600	21
504	20231226	102600	128313810	13600	13570	13600	13570	4
505	20231226	102500	128259500	13600	13600	13600	13600	0
506	20231226	102400	128259500	13600	13600	13600	13600	1
507	20231226	102300	128245900	13600	13600	13600	13600	0
508	20231226	102200	128245900	13600	13600	13600	13600	27
509	20231226	102100	127878700	13600	13600	13600	13600	2
510	20231226	102000	127851500	13600	13600	13600	13600	1
511	20231226	101900	127837900	13600	13600	13600	13600	0
512	20231226	101800	127837900	13600	13600	13600	13600	0
513	20231226	101700	127837900	13600	13600	13600	13600	1
514	20231226	101600	127824300	13600	13540	13600	13540	489
515	20231226	101500	121198160	13540	13540	13540	13540	1
516	20231226	101400	121184620	13530	13530	13530	13530	0
517	20231226	101300	121184620	13530	13530	13530	13530	3
518	20231226	101200	121144030	13540	13520	13540	13520	32
519	20231226	101100	120711350	13540	13540	13540	13540	30
520	20231226	101000	120305150	13540	13540	13540	13540	1
521	20231226	100900	120291610	13540	13540	13540	13540	0
522	20231226	100800	120291610	13540	13540	13540	13540	1
523	20231226	100700	120278070	13530	13530	13530	13530	1
524	20231226	100600	120264540	13530	13530	13530	13530	80
525	20231226	100500	119182140	13540	13540	13540	13540	1
526	20231226	100400	119168600	13540	13540	13540	13520	4
527	20231226	100300	119114460	13540	13540	13540	13540	2
528	20231226	100200	119087380	13540	13540	13540	13540	0
529	20231226	100100	119087380	13540	13540	13540	13540	1
530	20231226	100000	119073840	13540	13540	13540	13540	1
531	20231226	095900	119060300	13540	13540	13540	13540	0
532	20231226	095800	119060300	13540	13540	13540	13540	1
533	20231226	095700	119046760	13540	13540	13540	13540	1
534	20231226	095600	119033220	13540	13500	13540	13500	43
535	20231226	095500	118451840	13490	13480	13490	13480	562
536	20231226	095400	110876060	13480	13480	13480	13480	0
537	20231226	095300	110876060	13480	13480	13480	13480	1
538	20231226	095200	110862580	13480	13480	13480	13480	0
539	20231226	095100	110862580	13480	13480	13480	13480	1
540	20231226	095000	110849100	13480	13480	13480	13480	47
541	20231226	094900	110215540	13480	13480	13480	13480	0
542	20231226	094800	110215540	13480	13430	13480	13430	201
543	20231226	094700	107516060	13440	13480	13480	13440	168
544	20231226	094600	105255580	13480	13460	13480	13450	220
545	20231226	094500	102295490	13490	13490	13490	13490	2
546	20231226	094400	102268510	13460	13470	13470	13460	320
547	20231226	094300	97959980	13480	13490	13490	13480	7
548	20231226	094200	97865590	13480	13480	13480	13480	0
549	20231226	094100	97865590	13480	13470	13480	13470	4
550	20231226	094000	97811680	13480	13500	13500	13480	69
551	20231226	093900	96880620	13500	13510	13590	13500	1493
552	20231226	093800	76717080	13510	13540	13540	13510	272
553	20231226	093700	73037550	13530	13540	13540	13530	101
554	20231226	093600	71670550	13590	13590	13590	13590	1
555	20231226	093500	71656960	13540	13590	13590	13540	101
556	20231226	093400	70289370	13540	13590	13590	13540	310
557	20231226	093300	66087180	13600	13590	13600	13590	2
558	20231226	093200	66059990	13600	13600	13600	13570	97
559	20231226	093100	64742980	13620	13610	13620	13610	220
560	20231226	093000	61746930	13610	13610	13610	13610	0
561	20231226	092900	61746930	13610	13610	13610	13610	0
562	20231226	092800	61746930	13610	13610	13610	13610	8
563	20231226	092700	61638050	13620	13620	13620	13620	1
564	20231226	092600	61624430	13560	13560	13560	13560	37
565	20231226	092500	61122710	13570	13580	13580	13570	41
566	20231226	092400	60566240	13620	13580	13620	13580	14
567	20231226	092300	60376080	13580	13590	13590	13580	13
568	20231226	092200	60199490	13630	13580	13630	13580	33
569	20231226	092100	59751300	13630	13630	13630	13630	0
570	20231226	092000	59751300	13630	13630	13630	13630	1
571	20231226	091900	59737670	13580	13580	13580	13580	0
572	20231226	091800	59737670	13580	13580	13580	13580	1
573	20231226	091700	59724090	13590	13590	13590	13590	1270
574	20231226	091600	42464790	13590	13590	13590	13590	123
575	20231226	091500	40793220	13660	13610	13660	13590	177
576	20231226	091400	38386490	13680	13680	13680	13680	147
577	20231226	091300	36375530	13680	13680	13680	13680	1
578	20231226	091200	36361850	13680	13660	13680	13660	4
579	20231226	091100	36307190	13660	13660	13660	13660	22
580	20231226	091000	36006670	13660	13590	13660	13580	534
581	20231226	090900	28749850	13680	13670	13680	13600	411
582	20231226	090800	23131850	13680	13560	13680	13560	327
583	20231226	090700	18688280	13560	13600	13600	13530	1123
584	20231226	090600	3449080	13680	13680	13680	13680	3
585	20231226	090500	3408040	13680	13750	13750	13680	7
586	20231226	090400	3312140	13790	13790	13790	13790	0
587	20231226	090300	3312140	13790	13680	13790	13680	162
588	20231226	090200	1094150	13680	13680	13680	13680	0
589	20231226	090100	1094150	13680	13670	13680	13670	4
590	20231226	090000	1039440	13580	13680	13680	13580	76