KissMeData/102460/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	200400	586456360	15820	15820	15820	15820	397
3	20231226	200300	586456360	15820	15820	15820	15820	0
4	20231226	200200	586456360	15820	15820	15820	15820	0
5	20231226	200100	586456360	15820	15820	15820	15820	0
6	20231226	200000	586456360	15820	15820	15820	15820	0
7	20231226	195900	586456360	15820	15820	15820	15820	0
8	20231226	195800	586456360	15820	15820	15820	15820	0
9	20231226	195700	586456360	15820	15820	15820	15820	0
10	20231226	195600	586456360	15820	15820	15820	15820	0
11	20231226	195500	586456360	15820	15820	15820	15820	0
12	20231226	195400	586456360	15820	15820	15820	15820	0
13	20231226	195300	586456360	15820	15820	15820	15820	0
14	20231226	195200	586456360	15820	15820	15820	15820	0
15	20231226	195100	586456360	15820	15820	15820	15820	0
16	20231226	195000	586456360	15820	15820	15820	15820	0
17	20231226	194900	586456360	15820	15820	15820	15820	0
18	20231226	194800	586456360	15820	15820	15820	15820	0
19	20231226	194700	586456360	15820	15820	15820	15820	0
20	20231226	194600	586456360	15820	15820	15820	15820	0
21	20231226	194500	586456360	15820	15820	15820	15820	0
22	20231226	194400	586456360	15820	15820	15820	15820	0
23	20231226	194300	586456360	15820	15820	15820	15820	0
24	20231226	194200	586456360	15820	15820	15820	15820	0
25	20231226	194100	586456360	15820	15820	15820	15820	0
26	20231226	194000	586456360	15820	15820	15820	15820	0
27	20231226	193900	586456360	15820	15820	15820	15820	0
28	20231226	193800	586456360	15820	15820	15820	15820	0
29	20231226	193700	586456360	15820	15820	15820	15820	0
30	20231226	193600	586456360	15820	15820	15820	15820	0
31	20231226	193500	586456360	15820	15820	15820	15820	0
32	20231226	193400	586456360	15820	15820	15820	15820	397
33	20231226	193300	586456360	15820	15820	15820	15820	0
34	20231226	193200	586456360	15820	15820	15820	15820	0
35	20231226	193100	586456360	15820	15820	15820	15820	0
36	20231226	193000	586456360	15820	15820	15820	15820	0
37	20231226	192900	586456360	15820	15820	15820	15820	0
38	20231226	192800	586456360	15820	15820	15820	15820	0
39	20231226	192700	586456360	15820	15820	15820	15820	0
40	20231226	192600	586456360	15820	15820	15820	15820	0
41	20231226	192500	586456360	15820	15820	15820	15820	0
42	20231226	192400	586456360	15820	15820	15820	15820	0
43	20231226	192300	586456360	15820	15820	15820	15820	0
44	20231226	192200	586456360	15820	15820	15820	15820	0
45	20231226	192100	586456360	15820	15820	15820	15820	0
46	20231226	192000	586456360	15820	15820	15820	15820	0
47	20231226	191900	586456360	15820	15820	15820	15820	0
48	20231226	191800	586456360	15820	15820	15820	15820	0
49	20231226	191700	586456360	15820	15820	15820	15820	0
50	20231226	191600	586456360	15820	15820	15820	15820	0
51	20231226	191500	586456360	15820	15820	15820	15820	0
52	20231226	191400	586456360	15820	15820	15820	15820	0
53	20231226	191300	586456360	15820	15820	15820	15820	0
54	20231226	191200	586456360	15820	15820	15820	15820	0
55	20231226	191100	586456360	15820	15820	15820	15820	0
56	20231226	191000	586456360	15820	15820	15820	15820	0
57	20231226	190900	586456360	15820	15820	15820	15820	0
58	20231226	190800	586456360	15820	15820	15820	15820	0
59	20231226	190700	586456360	15820	15820	15820	15820	0
60	20231226	190600	586456360	15820	15820	15820	15820	0
61	20231226	190500	586456360	15820	15820	15820	15820	0
62	20231226	190400	586456360	15820	15820	15820	15820	397
63	20231226	190300	586456360	15820	15820	15820	15820	0
64	20231226	190200	586456360	15820	15820	15820	15820	0
65	20231226	190100	586456360	15820	15820	15820	15820	0
66	20231226	190000	586456360	15820	15820	15820	15820	0
67	20231226	185900	586456360	15820	15820	15820	15820	0
68	20231226	185800	586456360	15820	15820	15820	15820	0
69	20231226	185700	586456360	15820	15820	15820	15820	0
70	20231226	185600	586456360	15820	15820	15820	15820	0
71	20231226	185500	586456360	15820	15820	15820	15820	0
72	20231226	185400	586456360	15820	15820	15820	15820	0
73	20231226	185300	586456360	15820	15820	15820	15820	0
74	20231226	185200	586456360	15820	15820	15820	15820	0
75	20231226	185100	586456360	15820	15820	15820	15820	0
76	20231226	185000	586456360	15820	15820	15820	15820	0
77	20231226	184900	586456360	15820	15820	15820	15820	0
78	20231226	184800	586456360	15820	15820	15820	15820	0
79	20231226	184700	586456360	15820	15820	15820	15820	0
80	20231226	184600	586456360	15820	15820	15820	15820	0
81	20231226	184500	586456360	15820	15820	15820	15820	0
82	20231226	184400	586456360	15820	15820	15820	15820	0
83	20231226	184300	586456360	15820	15820	15820	15820	0
84	20231226	184200	586456360	15820	15820	15820	15820	0
85	20231226	184100	586456360	15820	15820	15820	15820	0
86	20231226	184000	586456360	15820	15820	15820	15820	0
87	20231226	183900	586456360	15820	15820	15820	15820	0
88	20231226	183800	586456360	15820	15820	15820	15820	0
89	20231226	183700	586456360	15820	15820	15820	15820	0
90	20231226	183600	586456360	15820	15820	15820	15820	0
91	20231226	183500	586456360	15820	15820	15820	15820	0
92	20231226	183400	586456360	15820	15820	15820	15820	397
93	20231226	183300	586456360	15820	15820	15820	15820	0
94	20231226	183200	586456360	15820	15820	15820	15820	0
95	20231226	183100	586456360	15820	15820	15820	15820	0
96	20231226	183000	586456360	15820	15820	15820	15820	0
97	20231226	182900	586456360	15820	15820	15820	15820	0
98	20231226	182800	586456360	15820	15820	15820	15820	0
99	20231226	182700	586456360	15820	15820	15820	15820	0
100	20231226	182600	586456360	15820	15820	15820	15820	0
101	20231226	182500	586456360	15820	15820	15820	15820	0
102	20231226	182400	586456360	15820	15820	15820	15820	0
103	20231226	182300	586456360	15820	15820	15820	15820	0
104	20231226	182200	586456360	15820	15820	15820	15820	0
105	20231226	182100	586456360	15820	15820	15820	15820	0
106	20231226	182000	586456360	15820	15820	15820	15820	0
107	20231226	181900	586456360	15820	15820	15820	15820	0
108	20231226	181800	586456360	15820	15820	15820	15820	0
109	20231226	181700	586456360	15820	15820	15820	15820	0
110	20231226	181600	586456360	15820	15820	15820	15820	0
111	20231226	181500	586456360	15820	15820	15820	15820	0
112	20231226	181400	586456360	15820	15820	15820	15820	0
113	20231226	181300	586456360	15820	15820	15820	15820	0
114	20231226	181200	586456360	15820	15820	15820	15820	0
115	20231226	181100	586456360	15820	15820	15820	15820	0
116	20231226	181000	586456360	15820	15820	15820	15820	0
117	20231226	180900	586456360	15820	15820	15820	15820	0
118	20231226	180800	586456360	15820	15820	15820	15820	0
119	20231226	180700	586456360	15820	15820	15820	15820	0
120	20231226	180600	586456360	15820	15820	15820	15820	0
121	20231226	180500	586456360	15820	15820	15820	15820	0
122	20231226	180400	586456360	15820	15820	15820	15820	397
123	20231226	180300	586456360	15820	15820	15820	15820	0
124	20231226	180200	586456360	15820	15820	15820	15820	0
125	20231226	180100	586456360	15820	15820	15820	15820	0
126	20231226	180000	586456360	15820	15820	15820	15820	0
127	20231226	175900	586456360	15820	15820	15820	15820	0
128	20231226	175800	586456360	15820	15820	15820	15820	0
129	20231226	175700	586456360	15820	15820	15820	15820	0
130	20231226	175600	586456360	15820	15820	15820	15820	0
131	20231226	175500	586456360	15820	15820	15820	15820	0
132	20231226	175400	586456360	15820	15820	15820	15820	0
133	20231226	175300	586456360	15820	15820	15820	15820	0
134	20231226	175200	586456360	15820	15820	15820	15820	0
135	20231226	175100	586456360	15820	15820	15820	15820	0
136	20231226	175000	586456360	15820	15820	15820	15820	0
137	20231226	174900	586456360	15820	15820	15820	15820	0
138	20231226	174800	586456360	15820	15820	15820	15820	0
139	20231226	174700	586456360	15820	15820	15820	15820	0
140	20231226	174600	586456360	15820	15820	15820	15820	0
141	20231226	174500	586456360	15820	15820	15820	15820	0
142	20231226	174400	586456360	15820	15820	15820	15820	0
143	20231226	174300	586456360	15820	15820	15820	15820	0
144	20231226	174200	586456360	15820	15820	15820	15820	0
145	20231226	174100	586456360	15820	15820	15820	15820	0
146	20231226	174000	586456360	15820	15820	15820	15820	0
147	20231226	173900	586456360	15820	15820	15820	15820	0
148	20231226	173800	586456360	15820	15820	15820	15820	0
149	20231226	173700	586456360	15820	15820	15820	15820	0
150	20231226	173600	586456360	15820	15820	15820	15820	0
151	20231226	173500	586456360	15820	15820	15820	15820	0
152	20231226	173400	586456360	15820	15820	15820	15820	397
153	20231226	173300	586456360	15820	15820	15820	15820	0
154	20231226	173200	586456360	15820	15820	15820	15820	0
155	20231226	173100	586456360	15820	15820	15820	15820	0
156	20231226	173000	586456360	15820	15820	15820	15820	0
157	20231226	172900	586456360	15820	15820	15820	15820	0
158	20231226	172800	586456360	15820	15820	15820	15820	0
159	20231226	172700	586456360	15820	15820	15820	15820	0
160	20231226	172600	586456360	15820	15820	15820	15820	0
161	20231226	172500	586456360	15820	15820	15820	15820	0
162	20231226	172400	586456360	15820	15820	15820	15820	0
163	20231226	172300	586456360	15820	15820	15820	15820	0
164	20231226	172200	586456360	15820	15820	15820	15820	0
165	20231226	172100	586456360	15820	15820	15820	15820	0
166	20231226	172000	586456360	15820	15820	15820	15820	0
167	20231226	171900	586456360	15820	15820	15820	15820	0
168	20231226	171800	586456360	15820	15820	15820	15820	0
169	20231226	171700	586456360	15820	15820	15820	15820	0
170	20231226	171600	586456360	15820	15820	15820	15820	0
171	20231226	171500	586456360	15820	15820	15820	15820	0
172	20231226	171400	586456360	15820	15820	15820	15820	0
173	20231226	171300	586456360	15820	15820	15820	15820	0
174	20231226	171200	586456360	15820	15820	15820	15820	0
175	20231226	171100	586456360	15820	15820	15820	15820	0
176	20231226	171000	586456360	15820	15820	15820	15820	0
177	20231226	170900	586456360	15820	15820	15820	15820	0
178	20231226	170800	586456360	15820	15820	15820	15820	0
179	20231226	170700	586456360	15820	15820	15820	15820	0
180	20231226	170600	586456360	15820	15820	15820	15820	0
181	20231226	170500	586456360	15820	15820	15820	15820	0
182	20231226	170400	586456360	15820	15820	15820	15820	397
183	20231226	170300	586456360	15820	15820	15820	15820	0
184	20231226	170200	586456360	15820	15820	15820	15820	0
185	20231226	170100	586456360	15820	15820	15820	15820	0
186	20231226	170000	586456360	15820	15820	15820	15820	0
187	20231226	165900	586456360	15820	15820	15820	15820	0
188	20231226	165800	586456360	15820	15820	15820	15820	0
189	20231226	165700	586456360	15820	15820	15820	15820	0
190	20231226	165600	586456360	15820	15820	15820	15820	0
191	20231226	165500	586456360	15820	15820	15820	15820	0
192	20231226	165400	586456360	15820	15820	15820	15820	0
193	20231226	165300	586456360	15820	15820	15820	15820	0
194	20231226	165200	586456360	15820	15820	15820	15820	0
195	20231226	165100	586456360	15820	15820	15820	15820	0
196	20231226	165000	586456360	15820	15820	15820	15820	0
197	20231226	164900	586456360	15820	15820	15820	15820	0
198	20231226	164800	586456360	15820	15820	15820	15820	0
199	20231226	164700	586456360	15820	15820	15820	15820	0
200	20231226	164600	586456360	15820	15820	15820	15820	0
201	20231226	164500	586456360	15820	15820	15820	15820	0
202	20231226	164400	586456360	15820	15820	15820	15820	0
203	20231226	164300	586456360	15820	15820	15820	15820	0
204	20231226	164200	586456360	15820	15820	15820	15820	0
205	20231226	164100	586456360	15820	15820	15820	15820	0
206	20231226	164000	586456360	15820	15820	15820	15820	0
207	20231226	163900	586456360	15820	15820	15820	15820	0
208	20231226	163800	586456360	15820	15820	15820	15820	0
209	20231226	163700	586456360	15820	15820	15820	15820	0
210	20231226	163600	586456360	15820	15820	15820	15820	0
211	20231226	163500	586456360	15820	15820	15820	15820	0
212	20231226	163400	586456360	15820	15820	15820	15820	397
213	20231226	163300	586456360	15820	15820	15820	15820	0
214	20231226	163200	586456360	15820	15820	15820	15820	0
215	20231226	163100	586456360	15820	15820	15820	15820	0
216	20231226	163000	586456360	15820	15820	15820	15820	0
217	20231226	162900	586456360	15820	15820	15820	15820	0
218	20231226	162800	586456360	15820	15820	15820	15820	0
219	20231226	162700	586456360	15820	15820	15820	15820	0
220	20231226	162600	586456360	15820	15820	15820	15820	0
221	20231226	162500	586456360	15820	15820	15820	15820	0
222	20231226	162400	586456360	15820	15820	15820	15820	0
223	20231226	162300	586456360	15820	15820	15820	15820	0
224	20231226	162200	586456360	15820	15820	15820	15820	0
225	20231226	162100	586456360	15820	15820	15820	15820	0
226	20231226	162000	586456360	15820	15820	15820	15820	0
227	20231226	161900	586456360	15820	15820	15820	15820	0
228	20231226	161800	586456360	15820	15820	15820	15820	0
229	20231226	161700	586456360	15820	15820	15820	15820	0
230	20231226	161600	586456360	15820	15820	15820	15820	0
231	20231226	161500	586456360	15820	15820	15820	15820	0
232	20231226	161400	586456360	15820	15820	15820	15820	0
233	20231226	161300	586456360	15820	15820	15820	15820	0
234	20231226	161200	586456360	15820	15820	15820	15820	0
235	20231226	161100	586456360	15820	15820	15820	15820	0
236	20231226	161000	586456360	15820	15820	15820	15820	0
237	20231226	160900	586456360	15820	15820	15820	15820	0
238	20231226	160800	586456360	15820	15820	15820	15820	0
239	20231226	160700	586456360	15820	15820	15820	15820	0
240	20231226	160600	586456360	15820	15820	15820	15820	0
241	20231226	160500	586456360	15820	15820	15820	15820	0
242	20231226	160400	586456360	15820	15820	15820	15820	397
243	20231226	160300	586456360	15820	15820	15820	15820	0
244	20231226	160200	586456360	15820	15820	15820	15820	0
245	20231226	160100	586456360	15820	15820	15820	15820	0
246	20231226	160000	586456360	15820	15820	15820	15820	0
247	20231226	155900	586456360	15820	15820	15820	15820	0
248	20231226	155800	586456360	15820	15820	15820	15820	0
249	20231226	155700	586456360	15820	15820	15820	15820	0
250	20231226	155600	586456360	15820	15820	15820	15820	0
251	20231226	155500	586456360	15820	15820	15820	15820	0
252	20231226	155400	586456360	15820	15820	15820	15820	0
253	20231226	155300	586456360	15820	15820	15820	15820	0
254	20231226	155200	586456360	15820	15820	15820	15820	0
255	20231226	155100	586456360	15820	15820	15820	15820	0
256	20231226	155000	586456360	15820	15820	15820	15820	0
257	20231226	154900	586456360	15820	15820	15820	15820	0
258	20231226	154800	586456360	15820	15820	15820	15820	0
259	20231226	154700	586456360	15820	15820	15820	15820	0
260	20231226	154600	586456360	15820	15820	15820	15820	0
261	20231226	154500	586456360	15820	15820	15820	15820	0
262	20231226	154400	586456360	15820	15820	15820	15820	0
263	20231226	154300	586456360	15820	15820	15820	15820	0
264	20231226	154200	586456360	15820	15820	15820	15820	0
265	20231226	154100	586456360	15820	15820	15820	15820	0
266	20231226	154000	586456360	15820	15820	15820	15820	0
267	20231226	153900	586456360	15820	15820	15820	15820	0
268	20231226	153800	586456360	15820	15820	15820	15820	0
269	20231226	153700	586456360	15820	15820	15820	15820	0
270	20231226	153600	586456360	15820	15820	15820	15820	0
271	20231226	153500	586456360	15820	15820	15820	15820	0
272	20231226	153400	586456360	15820	15820	15820	15820	397
273	20231226	153300	586456360	15820	15820	15820	15820	0
274	20231226	153200	586456360	15820	15820	15820	15820	0
275	20231226	153100	586456360	15820	15820	15820	15820	0
276	20231226	153000	586456360	15820	15820	15820	15820	397
277	20231226	152900	580175820	15880	15880	15880	15880	0
278	20231226	152800	580175820	15880	15880	15880	15880	0
279	20231226	152700	580175820	15880	15880	15880	15880	0
280	20231226	152600	580175820	15880	15880	15880	15880	0
281	20231226	152500	580175820	15880	15880	15880	15880	0
282	20231226	152400	580175820	15880	15880	15880	15880	0
283	20231226	152300	580175820	15880	15880	15880	15880	0
284	20231226	152200	580175820	15880	15880	15880	15880	0
285	20231226	152100	580175820	15880	15880	15880	15880	0
286	20231226	152000	580175820	15880	15880	15880	15880	0
287	20231226	151900	580175820	15880	15830	15880	15830	12
288	20231226	151800	579985660	15890	15830	15890	15830	7
289	20231226	151700	579874790	15890	15890	15890	15890	1
290	20231226	151600	579858900	15830	15830	15830	15830	1
291	20231226	151500	579843070	15920	15920	15920	15920	50
292	20231226	151400	579047070	15920	15920	15920	15920	80
293	20231226	151300	577773470	15920	15920	15920	15920	1
294	20231226	151200	577757550	15930	15930	15930	15930	0
295	20231226	151100	577757550	15930	15930	15930	15930	0
296	20231226	151000	577757550	15930	15930	15930	15930	0
297	20231226	150900	577757550	15930	15930	15930	15930	0
298	20231226	150800	577757550	15930	15930	15930	15930	0
299	20231226	150700	577757550	15930	15930	15930	15930	10
300	20231226	150600	577598250	15940	15840	15940	15840	501
301	20231226	150500	569637990	15820	15820	15820	15820	310
302	20231226	150400	564733790	15820	15820	15820	15820	50
303	20231226	150300	563942790	15820	15830	15830	15820	559
304	20231226	150200	555097410	15850	15850	15850	15850	0
305	20231226	150100	555097410	15850	15850	15850	15850	0
306	20231226	150000	555097410	15850	15850	15850	15830	92
307	20231226	145900	553640970	15830	15820	15830	15820	39
308	20231226	145800	553023980	15820	15810	15820	15810	50
309	20231226	145700	552232990	15810	15810	15810	15810	1
310	20231226	145600	552217180	15800	15800	15800	15800	0
311	20231226	145500	552217180	15800	15800	15800	15800	0
312	20231226	145400	552217180	15800	15800	15800	15800	0
313	20231226	145300	552217180	15800	15800	15800	15800	0
314	20231226	145200	552217180	15800	15800	15800	15800	3
315	20231226	145100	552169780	15790	15790	15790	15790	35
316	20231226	145000	551617130	15790	15790	15790	15790	10
317	20231226	144900	551459230	15790	15790	15790	15790	50
318	20231226	144800	550669730	15790	15790	15790	15790	50
319	20231226	144700	549880230	15790	15800	15800	15790	210
320	20231226	144600	546564310	15790	15790	15790	15790	60
321	20231226	144500	545616910	15760	15760	15760	15760	9
322	20231226	144400	545475070	15820	15820	15820	15820	0
323	20231226	144300	545475070	15820	15710	15820	15710	263
324	20231226	144200	541337170	15670	15710	15710	15670	5
325	20231226	144100	541258720	15700	15700	15700	15700	10
326	20231226	144000	541101720	15700	15700	15700	15700	0
327	20231226	143900	541101720	15700	15700	15700	15700	0
328	20231226	143800	541101720	15700	15700	15700	15700	10
329	20231226	143700	540944720	15690	15690	15690	15690	0
330	20231226	143600	540944720	15690	15690	15700	15690	33
331	20231226	143500	540426920	15710	15710	15710	15710	0
332	20231226	143400	540426920	15710	15710	15710	15710	0
333	20231226	143300	540426920	15710	15610	15710	15610	302
334	20231226	143200	535712600	15620	15770	15770	15350	2281
335	20231226	143100	500235580	15820	15820	15820	15820	10
336	20231226	143000	500077380	15820	15820	15820	15820	0
337	20231226	142900	500077380	15820	15820	15820	15820	0
338	20231226	142800	500077380	15820	15820	15820	15820	32
339	20231226	142700	499571140	15820	15820	15820	15820	16
340	20231226	142600	499318020	15820	15830	15830	15820	208
341	20231226	142500	496027100	15830	15830	15830	15830	0
342	20231226	142400	496027100	15830	15830	15830	15830	0
343	20231226	142300	496027100	15830	15830	15830	15830	0
344	20231226	142200	496027100	15830	15830	15830	15830	0
345	20231226	142100	496027100	15830	15830	15830	15830	14
346	20231226	142000	495805480	15820	15820	15820	15820	2
347	20231226	141900	495773840	15820	15820	15820	15820	1
348	20231226	141800	495758020	15820	15820	15820	15820	8
349	20231226	141700	495631460	15820	15820	15820	15820	13
350	20231226	141600	495425800	15830	15820	15830	15820	20
351	20231226	141500	495109300	15850	15850	15850	15850	0
352	20231226	141400	495109300	15850	15850	15850	15850	0
353	20231226	141300	495109300	15850	15850	15850	15850	0
354	20231226	141200	495109300	15850	15850	15850	15850	0
355	20231226	141100	495109300	15850	15850	15850	15850	10
356	20231226	141000	494950800	15850	15850	15850	15850	0
357	20231226	140900	494950800	15850	15850	15850	15850	0
358	20231226	140800	494950800	15850	15850	15850	15850	1
359	20231226	140700	494934950	15750	15750	15750	15750	0
360	20231226	140600	494934950	15750	15750	15750	15750	0
361	20231226	140500	494934950	15750	15750	15750	15750	0
362	20231226	140400	494934950	15750	15800	15800	15750	307
363	20231226	140300	490095120	15800	15830	15830	15800	328
364	20231226	140200	484908100	15850	15850	15850	15850	0
365	20231226	140100	484908100	15850	15890	15890	15850	871
366	20231226	140000	471073030	15900	15900	15900	15900	0
367	20231226	135900	471073030	15900	15900	15900	15900	0
368	20231226	135800	471073030	15900	15900	15900	15900	4
369	20231226	135700	471009430	15900	15900	15900	15900	104
370	20231226	135600	469355830	15920	15920	15920	15920	0
371	20231226	135500	469355830	15920	15920	15920	15920	0
372	20231226	135400	469355830	15920	15920	15920	15920	0
373	20231226	135300	469355830	15920	15920	15920	15920	1
374	20231226	135200	469339910	15890	15890	15890	15890	0
375	20231226	135100	469339910	15890	15910	15910	15890	495
376	20231226	135000	461471480	15930	15930	15930	15930	0
377	20231226	134900	461471480	15930	15930	15930	15930	0
378	20231226	134800	461471480	15930	15910	15930	15910	386
379	20231226	134700	455330020	15940	15940	15940	15940	0
380	20231226	134600	455330020	15940	15940	15940	15940	0
381	20231226	134500	455330020	15940	15940	15940	15940	0
382	20231226	134400	455330020	15940	15940	15940	15940	2
383	20231226	134300	455298140	15920	15920	15920	15920	33
384	20231226	134200	454772780	15910	15910	15910	15910	0
385	20231226	134100	454772780	15910	15910	15910	15910	0
386	20231226	134000	454772780	15910	15920	15920	15910	23
387	20231226	133900	454406820	15920	15920	15920	15920	10
388	20231226	133800	454247620	15920	15920	15920	15920	0
389	20231226	133700	454247620	15920	15920	15920	15920	500
390	20231226	133600	446287620	15920	15920	15920	15920	0
391	20231226	133500	446287620	15920	15920	15920	15910	205
392	20231226	133400	443024920	15920	15920	15920	15920	0
393	20231226	133300	443024920	15920	15920	15920	15920	0
394	20231226	133200	443024920	15920	15940	15940	15920	1058
395	20231226	133100	426172650	15940	15940	15940	15940	0
396	20231226	133000	426172650	15940	15940	15940	15940	0
397	20231226	132900	426172650	15940	15940	15940	15940	4
398	20231226	132800	426108890	15950	15960	15960	15950	62
399	20231226	132700	425119930	15950	15950	15950	15950	13
400	20231226	132600	424912580	15950	15950	15950	15950	0
401	20231226	132500	424912580	15950	15950	15950	15950	1
402	20231226	132400	424896630	15960	15960	15960	15960	0
403	20231226	132300	424896630	15960	15960	15960	15960	10
404	20231226	132200	424737030	15970	15970	15970	15970	0
405	20231226	132100	424737030	15970	15980	15980	15970	32
406	20231226	132000	424225790	15970	15970	15970	15970	28
407	20231226	131900	423778630	15970	15970	15970	15970	2
408	20231226	131800	423746690	15970	15970	15970	15970	9
409	20231226	131700	423602960	15990	15990	15990	15990	100
410	20231226	131600	422003960	16000	16000	16000	16000	0
411	20231226	131500	422003960	16000	15940	16000	15940	5
412	20231226	131400	421924020	15940	15940	15940	15940	0
413	20231226	131300	421924020	15940	15940	15940	15940	0
414	20231226	131200	421924020	15940	15940	15940	15940	0
415	20231226	131100	421924020	15940	15940	15940	15940	52
416	20231226	131000	421095140	15930	15930	15930	15930	0
417	20231226	130900	421095140	15930	15930	15930	15930	1
418	20231226	130800	421079210	15940	15940	15940	15940	7
419	20231226	130700	420967630	15940	15940	15940	15940	0
420	20231226	130600	420967630	15940	15940	15940	15940	0
421	20231226	130500	420967630	15940	15940	15940	15940	70
422	20231226	130400	419851830	15930	15930	15930	15930	7
423	20231226	130300	419740320	15930	15930	15930	15930	0
424	20231226	130200	419740320	15930	15930	15930	15930	0
425	20231226	130100	419740320	15930	15940	15940	15930	212
426	20231226	130000	416363150	15950	15950	15950	15950	10
427	20231226	125900	416203650	15950	15950	15950	15950	0
428	20231226	125800	416203650	15950	15950	15950	15950	100
429	20231226	125700	414608650	15950	15950	15950	15950	0
430	20231226	125600	414608650	15950	15950	15950	15950	0
431	20231226	125500	414608650	15950	15950	15950	15950	115
432	20231226	125400	412774400	15960	15960	15960	15960	10
433	20231226	125300	412614800	15960	15960	15960	15960	0
434	20231226	125200	412614800	15960	15960	15960	15960	0
435	20231226	125100	412614800	15960	15960	15960	15960	7
436	20231226	125000	412503080	15960	15960	15960	15960	1
437	20231226	124900	412487120	15960	15960	15960	15960	15
438	20231226	124800	412247720	15960	15960	15960	15960	170
439	20231226	124700	409534520	15980	15980	15980	15980	0
440	20231226	124600	409534520	15980	15980	15980	15980	100
441	20231226	124500	407936520	15980	15980	15980	15980	0
442	20231226	124400	407936520	15980	15980	15980	15980	0
443	20231226	124300	407936520	15980	15960	15980	15960	63
444	20231226	124200	406930380	15980	15980	15980	15980	0
445	20231226	124100	406930380	15980	15980	15980	15980	10
446	20231226	124000	406770580	15990	15990	15990	15990	3
447	20231226	123900	406722610	15950	15950	15950	15950	0
448	20231226	123800	406722610	15950	15950	15950	15950	0
449	20231226	123700	406722610	15950	15950	15950	15950	203
450	20231226	123600	403484760	15930	15930	15930	15930	20
451	20231226	123500	403166160	15930	15930	15930	15930	0
452	20231226	123400	403166160	15930	15930	15930	15930	0
453	20231226	123300	403166160	15930	15930	15930	15930	100
454	20231226	123200	401573160	15930	15930	15930	15930	2
455	20231226	123100	401541300	15920	15920	15920	15920	0
456	20231226	123000	401541300	15920	15920	15920	15920	14
457	20231226	122900	401318420	15940	15940	15940	15940	0
458	20231226	122800	401318420	15940	15940	15940	15940	0
459	20231226	122700	401318420	15940	15940	15940	15940	0
460	20231226	122600	401318420	15940	15940	15940	15940	0
461	20231226	122500	401318420	15940	15940	15940	15940	14
462	20231226	122400	401095260	15940	15940	15940	15940	0
463	20231226	122300	401095260	15940	15910	15940	15910	61
464	20231226	122200	400124540	15960	15960	15960	15960	0
465	20231226	122100	400124540	15960	15960	15960	15960	0
466	20231226	122000	400124540	15960	15940	15960	15940	200
467	20231226	121900	396933040	15910	15910	15910	15910	0
468	20231226	121800	396933040	15910	15950	15960	15910	124
469	20231226	121700	394957420	15940	15940	15940	15940	0
470	20231226	121600	394957420	15940	15940	15940	15940	0
471	20231226	121500	394957420	15940	15940	15940	15940	80
472	20231226	121400	393682220	15920	15920	15920	15920	0
473	20231226	121300	393682220	15920	15920	15920	15920	36
474	20231226	121200	393109100	15920	15920	15920	15920	0
475	20231226	121100	393109100	15920	15920	15920	15920	0
476	20231226	121000	393109100	15920	15920	15920	15920	0
477	20231226	120900	393109100	15920	15920	15920	15920	0
478	20231226	120800	393109100	15920	15920	15920	15920	0
479	20231226	120700	393109100	15920	15920	15920	15920	3
480	20231226	120600	393061340	15920	15930	15930	15920	119
481	20231226	120500	391166850	15920	15920	15920	15920	0
482	20231226	120400	391166850	15920	15920	15920	15920	1
483	20231226	120300	391150930	15930	15930	15930	15930	595
484	20231226	120200	381672580	15940	15940	15940	15940	0
485	20231226	120100	381672580	15940	15940	15940	15940	519
486	20231226	120000	373399720	15950	15950	15950	15950	0
487	20231226	115900	373399720	15950	15950	15950	15950	10
488	20231226	115800	373240220	15950	15950	15950	15950	0
489	20231226	115700	373240220	15950	15950	15950	15950	0
490	20231226	115600	373240220	15950	15950	15950	15950	1
491	20231226	115500	373224270	15950	15950	15950	15950	0
492	20231226	115400	373224270	15950	15950	15950	15950	50
493	20231226	115300	372426770	15950	15950	15950	15950	100
494	20231226	115200	370831770	15970	15970	15970	15970	0
495	20231226	115100	370831770	15970	15970	15970	15970	10
496	20231226	115000	370672070	15970	15970	15970	15970	0
497	20231226	114900	370672070	15970	15970	15970	15970	0
498	20231226	114800	370672070	15970	15970	15970	15970	0
499	20231226	114700	370672070	15970	15970	15970	15970	6
500	20231226	114600	370576250	15950	15950	15950	15950	0
501	20231226	114500	370576250	15950	15950	15950	15950	1
502	20231226	114400	370560300	15950	15950	15950	15950	23
503	20231226	114300	370193450	15950	15950	15950	15950	5
504	20231226	114200	370113700	15950	15950	15950	15950	0
505	20231226	114100	370113700	15950	15950	15950	15950	0
506	20231226	114000	370113700	15950	15950	15950	15950	0
507	20231226	113900	370113700	15950	15950	15950	15950	1
508	20231226	113800	370097750	15930	15930	15930	15930	0
509	20231226	113700	370097750	15930	15930	15930	15930	0
510	20231226	113600	370097750	15930	15930	15930	15930	0
511	20231226	113500	370097750	15930	15930	15930	15930	0
512	20231226	113400	370097750	15930	15930	15930	15930	0
513	20231226	113300	370097750	15930	15960	15960	15930	494
514	20231226	113200	362214720	15960	15960	15960	15960	0
515	20231226	113100	362214720	15960	15960	15960	15960	0
516	20231226	113000	362214720	15960	15960	15960	15960	0
517	20231226	112900	362214720	15960	15960	15960	15960	3
518	20231226	112800	362166840	15960	15980	15980	15960	207
519	20231226	112700	358862530	16040	16040	16040	16040	1
520	20231226	112600	358846490	15970	15980	15980	15970	80
521	20231226	112500	357568880	16000	15980	16000	15980	15
522	20231226	112400	357329060	15980	16040	16050	15980	1527
523	20231226	112300	332876410	16040	16040	16040	16040	1
524	20231226	112200	332860370	16040	16040	16040	16040	0
525	20231226	112100	332860370	16040	16040	16040	16040	23
526	20231226	112000	332491450	16040	16040	16040	16040	1
527	20231226	111900	332475410	16040	16050	16050	16040	402
528	20231226	111800	326026820	16050	16050	16050	16050	59
529	20231226	111700	325079870	16040	16040	16040	16040	34
530	20231226	111600	324534510	16040	16040	16040	16030	17
531	20231226	111500	324261850	16030	16030	16030	16030	2
532	20231226	111400	324229790	16030	16030	16030	16030	0
533	20231226	111300	324229790	16030	16030	16030	16030	0
534	20231226	111200	324229790	16030	16040	16040	16030	13
535	20231226	111100	324021300	16030	16030	16030	16030	16
536	20231226	111000	323764820	16030	16030	16030	16030	0
537	20231226	110900	323764820	16030	16030	16030	16030	119
538	20231226	110800	321857250	16040	16040	16040	16040	231
539	20231226	110700	318152010	16040	16040	16040	16040	6
540	20231226	110600	318055770	16040	16040	16040	16040	0
541	20231226	110500	318055770	16040	16040	16040	16040	5
542	20231226	110400	317975570	16040	16040	16040	16030	116
543	20231226	110300	316115070	16040	16040	16040	16040	6
544	20231226	110200	316018830	16050	16050	16050	16040	20
545	20231226	110100	315697840	16050	16050	16050	16050	5
546	20231226	110000	315617590	16050	16050	16050	16050	2
547	20231226	105900	315585490	16030	16030	16030	16030	0
548	20231226	105800	315585490	16030	16030	16030	16030	1
549	20231226	105700	315569460	16020	16020	16020	16020	20
550	20231226	105600	315249060	16050	16030	16050	16030	133
551	20231226	105500	313117030	16030	16010	16040	16000	13
552	20231226	105400	312908950	16040	16040	16040	16040	50
553	20231226	105300	312106950	16000	16000	16000	16000	31
554	20231226	105200	311610950	16000	15980	16000	15980	127
555	20231226	105100	309578970	15960	15960	15960	15960	0
556	20231226	105000	309578970	15960	15960	15960	15960	0
557	20231226	104900	309578970	15960	15960	15960	15960	0
558	20231226	104800	309578970	15960	15960	15960	15960	377
559	20231226	104700	303562050	15960	15960	15960	15960	0
560	20231226	104600	303562050	15960	15950	15960	15950	23
561	20231226	104500	303194990	15950	15960	15960	15950	64
562	20231226	104400	302173890	15960	15960	15960	15960	1
563	20231226	104300	302157930	15960	15960	15960	15960	5
564	20231226	104200	302078130	15990	15990	15990	15990	0
565	20231226	104100	302078130	15990	15990	15990	15990	0
566	20231226	104000	302078130	15990	15940	15990	15940	2
567	20231226	103900	302046200	15940	15930	15940	15930	21
568	20231226	103800	301711620	15930	15930	15940	15930	165
569	20231226	103700	299082090	15930	15930	15930	15930	0
570	20231226	103600	299082090	15930	15990	16000	15930	160
571	20231226	103500	296531870	16000	15950	16000	15940	27
572	20231226	103400	296100590	15940	15940	15940	15940	8
573	20231226	103300	295973070	15940	15960	15960	15940	156
574	20231226	103200	293485040	15970	15980	15980	15970	40
575	20231226	103100	292846220	15970	15970	15970	15970	1
576	20231226	103000	292830250	15970	15980	15980	15960	8
577	20231226	102900	292702490	15960	15980	15980	15960	31
578	20231226	102800	292207130	15980	15990	15990	15980	21
579	20231226	102700	291871540	16000	16000	16000	16000	0
580	20231226	102600	291871540	16000	16000	16000	16000	3
581	20231226	102500	291823540	16000	16000	16000	16000	2
582	20231226	102400	291791540	16000	16000	16000	16000	10
583	20231226	102300	291631540	16000	15970	16000	15970	11
584	20231226	102200	291455760	15980	15980	15980	15980	0
585	20231226	102100	291455760	15980	15990	15990	15930	81
586	20231226	102000	290163580	15990	15980	15990	15980	2
587	20231226	101900	290131610	16000	15970	16000	15970	9
588	20231226	101800	289987700	15970	15970	15970	15970	6
589	20231226	101700	289891880	15970	15970	15970	15970	1
590	20231226	101600	289875910	15960	15960	15960	15960	42
591	20231226	101500	289205590	15970	15960	15970	15960	104
592	20231226	101400	287545740	15960	15950	15960	15950	31
593	20231226	101300	287050990	15960	15960	15960	15960	0
594	20231226	101200	287050990	15960	15960	15960	15960	33
595	20231226	101100	286524310	15960	15960	15960	15960	1
596	20231226	101000	286508350	15960	15960	15960	15960	0
597	20231226	100900	286508350	15960	15910	15960	15910	22
598	20231226	100800	286158210	15910	15930	15930	15910	97
599	20231226	100700	284613060	15960	15930	15960	15930	13
600	20231226	100600	284405940	15970	15970	15970	15960	321
601	20231226	100500	279282320	15970	15970	15970	15970	2
602	20231226	100400	279250380	15990	15960	15990	15960	3
603	20231226	100300	279202470	15990	15980	15990	15960	62
604	20231226	100200	278212380	15980	15970	15980	15970	9
605	20231226	100100	278068590	15970	15970	15970	15970	3
606	20231226	100000	278020680	15960	15960	15960	15960	81
607	20231226	095900	276727920	15950	15930	15950	15930	4
608	20231226	095800	276664180	15910	15950	15950	15910	3
609	20231226	095700	276616410	15950	15950	15950	15950	1
610	20231226	095600	276600460	15910	15910	15910	15900	96
611	20231226	095500	275073110	15910	15950	15950	15910	187
612	20231226	095400	272097010	15940	15960	15960	15940	32
613	20231226	095300	271586610	15950	15960	15960	15950	20
614	20231226	095200	271267520	15980	15980	15980	15980	1
615	20231226	095100	271251540	15990	15990	15990	15990	12
616	20231226	095000	271059660	15990	15990	15990	15990	0
617	20231226	094900	271059660	15990	15990	15990	15990	5
618	20231226	094800	270979710	16000	16000	16000	16000	0
619	20231226	094700	270979710	16000	16010	16010	16000	2186
620	20231226	094600	236000490	16010	16010	16010	16010	30
621	20231226	094500	235520190	16020	16020	16020	16020	2
622	20231226	094400	235488150	16010	16010	16010	16010	0
623	20231226	094300	235488150	16010	16020	16020	16010	216
624	20231226	094200	232029980	16030	16030	16030	16030	0
625	20231226	094100	232029980	16030	16010	16030	16010	181
626	20231226	094000	229131770	16010	16030	16030	16010	908
627	20231226	093900	214585650	16030	16030	16030	16030	58
628	20231226	093800	213655910	16040	16040	16040	16040	25
629	20231226	093700	213254910	16040	16050	16050	16040	35
630	20231226	093600	212693360	16050	16050	16050	16050	0
631	20231226	093500	212693360	16050	16050	16050	16050	10
632	20231226	093400	212532860	16030	16050	16050	16030	589
633	20231226	093300	203090790	16090	16090	16090	16090	9
634	20231226	093200	202945980	16090	16090	16090	16090	1
635	20231226	093100	202929890	16030	16030	16030	16030	0
636	20231226	093000	202929890	16030	16030	16030	16030	49
637	20231226	092900	202144420	16030	16100	16100	16030	997
638	20231226	092800	186098450	16100	16100	16140	16100	89
639	20231226	092700	184665510	16100	16100	16100	16100	55
640	20231226	092600	183780010	16100	16090	16100	16090	13
641	20231226	092500	183570760	16100	16100	16100	16100	885
642	20231226	092400	169322260	16100	16080	16100	16080	76
643	20231226	092300	168099310	16070	16070	16070	16070	139
644	20231226	092200	165865580	16050	16050	16050	16050	0
645	20231226	092100	165865580	16050	16070	16070	16050	143
646	20231226	092000	163570210	16050	16050	16080	16050	303
647	20231226	091900	158707000	16090	16090	16090	16090	1
648	20231226	091800	158690910	16010	16010	16010	16010	1
649	20231226	091700	158674900	16000	16030	16090	16000	790
650	20231226	091600	146030760	16000	16040	16040	16000	353
651	20231226	091500	140374360	16050	16060	16100	16050	486
652	20231226	091400	132569460	16060	16060	16060	16060	23
653	20231226	091300	132200080	16060	16070	16070	16060	70
654	20231226	091200	131075680	16070	16100	16180	16060	115
655	20231226	091100	129217470	16100	16100	16190	16100	332
656	20231226	091000	123872090	16130	16210	16210	16130	701
657	20231226	090900	112527870	16220	16190	16230	16190	488
658	20231226	090800	104616310	16220	16190	16220	16190	151
659	20231226	090700	102169680	16180	16010	16180	16000	1486
660	20231226	090600	78258320	16000	15970	16050	15970	501
661	20231226	090500	70224950	15920	15910	15920	15900	80
662	20231226	090400	68952360	15910	15900	15990	15900	217
663	20231226	090300	65486010	15990	16000	16000	15980	799
664	20231226	090200	52710030	15890	16020	16030	15290	2471
665	20231226	090100	13706630	16020	16180	16180	16020	327
666	20231226	090000	8422440	16160	16020	16160	16020	455