KissMeData/143240/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	201800	797523140	17700	17700	17700	17700	796
3	20231226	201700	797523140	17700	17700	17700	17700	0
4	20231226	201600	797523140	17700	17700	17700	17700	0
5	20231226	201500	797523140	17700	17700	17700	17700	0
6	20231226	201400	797523140	17700	17700	17700	17700	0
7	20231226	201300	797523140	17700	17700	17700	17700	0
8	20231226	201200	797523140	17700	17700	17700	17700	0
9	20231226	201100	797523140	17700	17700	17700	17700	0
10	20231226	201000	797523140	17700	17700	17700	17700	0
11	20231226	200900	797523140	17700	17700	17700	17700	0
12	20231226	200800	797523140	17700	17700	17700	17700	0
13	20231226	200700	797523140	17700	17700	17700	17700	0
14	20231226	200600	797523140	17700	17700	17700	17700	0
15	20231226	200500	797523140	17700	17700	17700	17700	0
16	20231226	200400	797523140	17700	17700	17700	17700	0
17	20231226	200300	797523140	17700	17700	17700	17700	0
18	20231226	200200	797523140	17700	17700	17700	17700	0
19	20231226	200100	797523140	17700	17700	17700	17700	0
20	20231226	200000	797523140	17700	17700	17700	17700	0
21	20231226	195900	797523140	17700	17700	17700	17700	0
22	20231226	195800	797523140	17700	17700	17700	17700	0
23	20231226	195700	797523140	17700	17700	17700	17700	0
24	20231226	195600	797523140	17700	17700	17700	17700	0
25	20231226	195500	797523140	17700	17700	17700	17700	0
26	20231226	195400	797523140	17700	17700	17700	17700	0
27	20231226	195300	797523140	17700	17700	17700	17700	0
28	20231226	195200	797523140	17700	17700	17700	17700	0
29	20231226	195100	797523140	17700	17700	17700	17700	0
30	20231226	195000	797523140	17700	17700	17700	17700	0
31	20231226	194900	797523140	17700	17700	17700	17700	0
32	20231226	194800	797523140	17700	17700	17700	17700	796
33	20231226	194700	797523140	17700	17700	17700	17700	0
34	20231226	194600	797523140	17700	17700	17700	17700	0
35	20231226	194500	797523140	17700	17700	17700	17700	0
36	20231226	194400	797523140	17700	17700	17700	17700	0
37	20231226	194300	797523140	17700	17700	17700	17700	0
38	20231226	194200	797523140	17700	17700	17700	17700	0
39	20231226	194100	797523140	17700	17700	17700	17700	0
40	20231226	194000	797523140	17700	17700	17700	17700	0
41	20231226	193900	797523140	17700	17700	17700	17700	0
42	20231226	193800	797523140	17700	17700	17700	17700	0
43	20231226	193700	797523140	17700	17700	17700	17700	0
44	20231226	193600	797523140	17700	17700	17700	17700	0
45	20231226	193500	797523140	17700	17700	17700	17700	0
46	20231226	193400	797523140	17700	17700	17700	17700	0
47	20231226	193300	797523140	17700	17700	17700	17700	0
48	20231226	193200	797523140	17700	17700	17700	17700	0
49	20231226	193100	797523140	17700	17700	17700	17700	0
50	20231226	193000	797523140	17700	17700	17700	17700	0
51	20231226	192900	797523140	17700	17700	17700	17700	0
52	20231226	192800	797523140	17700	17700	17700	17700	0
53	20231226	192700	797523140	17700	17700	17700	17700	0
54	20231226	192600	797523140	17700	17700	17700	17700	0
55	20231226	192500	797523140	17700	17700	17700	17700	0
56	20231226	192400	797523140	17700	17700	17700	17700	0
57	20231226	192300	797523140	17700	17700	17700	17700	0
58	20231226	192200	797523140	17700	17700	17700	17700	0
59	20231226	192100	797523140	17700	17700	17700	17700	0
60	20231226	192000	797523140	17700	17700	17700	17700	0
61	20231226	191900	797523140	17700	17700	17700	17700	0
62	20231226	191800	797523140	17700	17700	17700	17700	796
63	20231226	191700	797523140	17700	17700	17700	17700	0
64	20231226	191600	797523140	17700	17700	17700	17700	0
65	20231226	191500	797523140	17700	17700	17700	17700	0
66	20231226	191400	797523140	17700	17700	17700	17700	0
67	20231226	191300	797523140	17700	17700	17700	17700	0
68	20231226	191200	797523140	17700	17700	17700	17700	0
69	20231226	191100	797523140	17700	17700	17700	17700	0
70	20231226	191000	797523140	17700	17700	17700	17700	0
71	20231226	190900	797523140	17700	17700	17700	17700	0
72	20231226	190800	797523140	17700	17700	17700	17700	0
73	20231226	190700	797523140	17700	17700	17700	17700	0
74	20231226	190600	797523140	17700	17700	17700	17700	0
75	20231226	190500	797523140	17700	17700	17700	17700	0
76	20231226	190400	797523140	17700	17700	17700	17700	0
77	20231226	190300	797523140	17700	17700	17700	17700	0
78	20231226	190200	797523140	17700	17700	17700	17700	0
79	20231226	190100	797523140	17700	17700	17700	17700	0
80	20231226	190000	797523140	17700	17700	17700	17700	0
81	20231226	185900	797523140	17700	17700	17700	17700	0
82	20231226	185800	797523140	17700	17700	17700	17700	0
83	20231226	185700	797523140	17700	17700	17700	17700	0
84	20231226	185600	797523140	17700	17700	17700	17700	0
85	20231226	185500	797523140	17700	17700	17700	17700	0
86	20231226	185400	797523140	17700	17700	17700	17700	0
87	20231226	185300	797523140	17700	17700	17700	17700	0
88	20231226	185200	797523140	17700	17700	17700	17700	0
89	20231226	185100	797523140	17700	17700	17700	17700	0
90	20231226	185000	797523140	17700	17700	17700	17700	0
91	20231226	184900	797523140	17700	17700	17700	17700	0
92	20231226	184800	797523140	17700	17700	17700	17700	796
93	20231226	184700	797523140	17700	17700	17700	17700	0
94	20231226	184600	797523140	17700	17700	17700	17700	0
95	20231226	184500	797523140	17700	17700	17700	17700	0
96	20231226	184400	797523140	17700	17700	17700	17700	0
97	20231226	184300	797523140	17700	17700	17700	17700	0
98	20231226	184200	797523140	17700	17700	17700	17700	0
99	20231226	184100	797523140	17700	17700	17700	17700	0
100	20231226	184000	797523140	17700	17700	17700	17700	0
101	20231226	183900	797523140	17700	17700	17700	17700	0
102	20231226	183800	797523140	17700	17700	17700	17700	0
103	20231226	183700	797523140	17700	17700	17700	17700	0
104	20231226	183600	797523140	17700	17700	17700	17700	0
105	20231226	183500	797523140	17700	17700	17700	17700	0
106	20231226	183400	797523140	17700	17700	17700	17700	0
107	20231226	183300	797523140	17700	17700	17700	17700	0
108	20231226	183200	797523140	17700	17700	17700	17700	0
109	20231226	183100	797523140	17700	17700	17700	17700	0
110	20231226	183000	797523140	17700	17700	17700	17700	0
111	20231226	182900	797523140	17700	17700	17700	17700	0
112	20231226	182800	797523140	17700	17700	17700	17700	0
113	20231226	182700	797523140	17700	17700	17700	17700	0
114	20231226	182600	797523140	17700	17700	17700	17700	0
115	20231226	182500	797523140	17700	17700	17700	17700	0
116	20231226	182400	797523140	17700	17700	17700	17700	0
117	20231226	182300	797523140	17700	17700	17700	17700	0
118	20231226	182200	797523140	17700	17700	17700	17700	0
119	20231226	182100	797523140	17700	17700	17700	17700	0
120	20231226	182000	797523140	17700	17700	17700	17700	0
121	20231226	181900	797523140	17700	17700	17700	17700	0
122	20231226	181800	797523140	17700	17700	17700	17700	796
123	20231226	181700	797523140	17700	17700	17700	17700	0
124	20231226	181600	797523140	17700	17700	17700	17700	0
125	20231226	181500	797523140	17700	17700	17700	17700	0
126	20231226	181400	797523140	17700	17700	17700	17700	0
127	20231226	181300	797523140	17700	17700	17700	17700	0
128	20231226	181200	797523140	17700	17700	17700	17700	0
129	20231226	181100	797523140	17700	17700	17700	17700	0
130	20231226	181000	797523140	17700	17700	17700	17700	0
131	20231226	180900	797523140	17700	17700	17700	17700	0
132	20231226	180800	797523140	17700	17700	17700	17700	0
133	20231226	180700	797523140	17700	17700	17700	17700	0
134	20231226	180600	797523140	17700	17700	17700	17700	0
135	20231226	180500	797523140	17700	17700	17700	17700	0
136	20231226	180400	797523140	17700	17700	17700	17700	0
137	20231226	180300	797523140	17700	17700	17700	17700	0
138	20231226	180200	797523140	17700	17700	17700	17700	0
139	20231226	180100	797523140	17700	17700	17700	17700	0
140	20231226	180000	797523140	17700	17700	17700	17700	0
141	20231226	175900	797523140	17700	17700	17700	17700	0
142	20231226	175800	797523140	17700	17700	17700	17700	0
143	20231226	175700	797523140	17700	17700	17700	17700	0
144	20231226	175600	797523140	17700	17700	17700	17700	0
145	20231226	175500	797523140	17700	17700	17700	17700	0
146	20231226	175400	797523140	17700	17700	17700	17700	0
147	20231226	175300	797523140	17700	17700	17700	17700	0
148	20231226	175200	797523140	17700	17700	17700	17700	0
149	20231226	175100	797523140	17700	17700	17700	17700	0
150	20231226	175000	797523140	17700	17700	17700	17700	0
151	20231226	174900	797523140	17700	17700	17700	17700	0
152	20231226	174800	797523140	17700	17700	17700	17700	796
153	20231226	174700	797523140	17700	17700	17700	17700	0
154	20231226	174600	797523140	17700	17700	17700	17700	0
155	20231226	174500	797523140	17700	17700	17700	17700	0
156	20231226	174400	797523140	17700	17700	17700	17700	0
157	20231226	174300	797523140	17700	17700	17700	17700	0
158	20231226	174200	797523140	17700	17700	17700	17700	0
159	20231226	174100	797523140	17700	17700	17700	17700	0
160	20231226	174000	797523140	17700	17700	17700	17700	0
161	20231226	173900	797523140	17700	17700	17700	17700	0
162	20231226	173800	797523140	17700	17700	17700	17700	0
163	20231226	173700	797523140	17700	17700	17700	17700	0
164	20231226	173600	797523140	17700	17700	17700	17700	0
165	20231226	173500	797523140	17700	17700	17700	17700	0
166	20231226	173400	797523140	17700	17700	17700	17700	0
167	20231226	173300	797523140	17700	17700	17700	17700	0
168	20231226	173200	797523140	17700	17700	17700	17700	0
169	20231226	173100	797523140	17700	17700	17700	17700	0
170	20231226	173000	797523140	17700	17700	17700	17700	0
171	20231226	172900	797523140	17700	17700	17700	17700	0
172	20231226	172800	797523140	17700	17700	17700	17700	0
173	20231226	172700	797523140	17700	17700	17700	17700	0
174	20231226	172600	797523140	17700	17700	17700	17700	0
175	20231226	172500	797523140	17700	17700	17700	17700	0
176	20231226	172400	797523140	17700	17700	17700	17700	0
177	20231226	172300	797523140	17700	17700	17700	17700	0
178	20231226	172200	797523140	17700	17700	17700	17700	0
179	20231226	172100	797523140	17700	17700	17700	17700	0
180	20231226	172000	797523140	17700	17700	17700	17700	0
181	20231226	171900	797523140	17700	17700	17700	17700	0
182	20231226	171800	797523140	17700	17700	17700	17700	796
183	20231226	171700	797523140	17700	17700	17700	17700	0
184	20231226	171600	797523140	17700	17700	17700	17700	0
185	20231226	171500	797523140	17700	17700	17700	17700	0
186	20231226	171400	797523140	17700	17700	17700	17700	0
187	20231226	171300	797523140	17700	17700	17700	17700	0
188	20231226	171200	797523140	17700	17700	17700	17700	0
189	20231226	171100	797523140	17700	17700	17700	17700	0
190	20231226	171000	797523140	17700	17700	17700	17700	0
191	20231226	170900	797523140	17700	17700	17700	17700	0
192	20231226	170800	797523140	17700	17700	17700	17700	0
193	20231226	170700	797523140	17700	17700	17700	17700	0
194	20231226	170600	797523140	17700	17700	17700	17700	0
195	20231226	170500	797523140	17700	17700	17700	17700	0
196	20231226	170400	797523140	17700	17700	17700	17700	0
197	20231226	170300	797523140	17700	17700	17700	17700	0
198	20231226	170200	797523140	17700	17700	17700	17700	0
199	20231226	170100	797523140	17700	17700	17700	17700	0
200	20231226	170000	797523140	17700	17700	17700	17700	0
201	20231226	165900	797523140	17700	17700	17700	17700	0
202	20231226	165800	797523140	17700	17700	17700	17700	0
203	20231226	165700	797523140	17700	17700	17700	17700	0
204	20231226	165600	797523140	17700	17700	17700	17700	0
205	20231226	165500	797523140	17700	17700	17700	17700	0
206	20231226	165400	797523140	17700	17700	17700	17700	0
207	20231226	165300	797523140	17700	17700	17700	17700	0
208	20231226	165200	797523140	17700	17700	17700	17700	0
209	20231226	165100	797523140	17700	17700	17700	17700	0
210	20231226	165000	797523140	17700	17700	17700	17700	0
211	20231226	164900	797523140	17700	17700	17700	17700	0
212	20231226	164800	797523140	17700	17700	17700	17700	796
213	20231226	164700	797523140	17700	17700	17700	17700	0
214	20231226	164600	797523140	17700	17700	17700	17700	0
215	20231226	164500	797523140	17700	17700	17700	17700	0
216	20231226	164400	797523140	17700	17700	17700	17700	0
217	20231226	164300	797523140	17700	17700	17700	17700	0
218	20231226	164200	797523140	17700	17700	17700	17700	0
219	20231226	164100	797523140	17700	17700	17700	17700	0
220	20231226	164000	797523140	17700	17700	17700	17700	0
221	20231226	163900	797523140	17700	17700	17700	17700	0
222	20231226	163800	797523140	17700	17700	17700	17700	0
223	20231226	163700	797523140	17700	17700	17700	17700	0
224	20231226	163600	797523140	17700	17700	17700	17700	0
225	20231226	163500	797523140	17700	17700	17700	17700	0
226	20231226	163400	797523140	17700	17700	17700	17700	0
227	20231226	163300	797523140	17700	17700	17700	17700	0
228	20231226	163200	797523140	17700	17700	17700	17700	0
229	20231226	163100	797523140	17700	17700	17700	17700	0
230	20231226	163000	797523140	17700	17700	17700	17700	0
231	20231226	162900	797523140	17700	17700	17700	17700	0
232	20231226	162800	797523140	17700	17700	17700	17700	0
233	20231226	162700	797523140	17700	17700	17700	17700	0
234	20231226	162600	797523140	17700	17700	17700	17700	0
235	20231226	162500	797523140	17700	17700	17700	17700	0
236	20231226	162400	797523140	17700	17700	17700	17700	0
237	20231226	162300	797523140	17700	17700	17700	17700	0
238	20231226	162200	797523140	17700	17700	17700	17700	0
239	20231226	162100	797523140	17700	17700	17700	17700	0
240	20231226	162000	797523140	17700	17700	17700	17700	0
241	20231226	161900	797523140	17700	17700	17700	17700	0
242	20231226	161800	797523140	17700	17700	17700	17700	796
243	20231226	161700	797523140	17700	17700	17700	17700	0
244	20231226	161600	797523140	17700	17700	17700	17700	0
245	20231226	161500	797523140	17700	17700	17700	17700	0
246	20231226	161400	797523140	17700	17700	17700	17700	0
247	20231226	161300	797523140	17700	17700	17700	17700	0
248	20231226	161200	797523140	17700	17700	17700	17700	0
249	20231226	161100	797523140	17700	17700	17700	17700	0
250	20231226	161000	797523140	17700	17700	17700	17700	0
251	20231226	160900	797523140	17700	17700	17700	17700	0
252	20231226	160800	797523140	17700	17700	17700	17700	0
253	20231226	160700	797523140	17700	17700	17700	17700	0
254	20231226	160600	797523140	17700	17700	17700	17700	0
255	20231226	160500	797523140	17700	17700	17700	17700	0
256	20231226	160400	797523140	17700	17700	17700	17700	0
257	20231226	160300	797523140	17700	17700	17700	17700	0
258	20231226	160200	797523140	17700	17700	17700	17700	0
259	20231226	160100	797523140	17700	17700	17700	17700	0
260	20231226	160000	797523140	17700	17700	17700	17700	0
261	20231226	155900	797523140	17700	17700	17700	17700	0
262	20231226	155800	797523140	17700	17700	17700	17700	0
263	20231226	155700	797523140	17700	17700	17700	17700	0
264	20231226	155600	797523140	17700	17700	17700	17700	0
265	20231226	155500	797523140	17700	17700	17700	17700	0
266	20231226	155400	797523140	17700	17700	17700	17700	0
267	20231226	155300	797523140	17700	17700	17700	17700	0
268	20231226	155200	797523140	17700	17700	17700	17700	0
269	20231226	155100	797523140	17700	17700	17700	17700	0
270	20231226	155000	797523140	17700	17700	17700	17700	0
271	20231226	154900	797523140	17700	17700	17700	17700	0
272	20231226	154800	797523140	17700	17700	17700	17700	796
273	20231226	154700	797523140	17700	17700	17700	17700	0
274	20231226	154600	797523140	17700	17700	17700	17700	0
275	20231226	154500	797523140	17700	17700	17700	17700	0
276	20231226	154400	797523140	17700	17700	17700	17700	0
277	20231226	154300	797523140	17700	17700	17700	17700	0
278	20231226	154200	797523140	17700	17700	17700	17700	0
279	20231226	154100	797523140	17700	17700	17700	17700	0
280	20231226	154000	797523140	17700	17700	17700	17700	0
281	20231226	153900	797523140	17700	17700	17700	17700	0
282	20231226	153800	797523140	17700	17700	17700	17700	0
283	20231226	153700	797523140	17700	17700	17700	17700	0
284	20231226	153600	797523140	17700	17700	17700	17700	0
285	20231226	153500	797523140	17700	17700	17700	17700	0
286	20231226	153400	797523140	17700	17700	17700	17700	0
287	20231226	153300	797523140	17700	17700	17700	17700	0
288	20231226	153200	797523140	17700	17700	17700	17700	0
289	20231226	153100	797523140	17700	17700	17700	17700	0
290	20231226	153000	797523140	17700	17700	17700	17700	796
291	20231226	152900	783433940	17680	17680	17680	17680	0
292	20231226	152800	783433940	17680	17680	17680	17680	0
293	20231226	152700	783433940	17680	17680	17680	17680	0
294	20231226	152600	783433940	17680	17680	17680	17680	0
295	20231226	152500	783433940	17680	17680	17680	17680	0
296	20231226	152400	783433940	17680	17680	17680	17680	0
297	20231226	152300	783433940	17680	17680	17680	17680	0
298	20231226	152200	783433940	17680	17680	17680	17680	0
299	20231226	152100	783433940	17680	17680	17680	17680	0
300	20231226	152000	783433940	17680	17680	17680	17680	0
301	20231226	151900	783433940	17680	17690	17690	17680	3
302	20231226	151800	783380880	17690	17690	17690	17690	0
303	20231226	151700	783380880	17690	17700	17700	17690	195
304	20231226	151600	779929680	17700	17680	17700	17680	43
305	20231226	151500	779169340	17710	17700	17710	17700	8
306	20231226	151400	779027720	17670	17670	17670	17670	65
307	20231226	151300	777879170	17670	17710	17710	17670	215
308	20231226	151200	774075930	17700	17700	17700	17700	0
309	20231226	151100	774075930	17700	17710	17710	17700	96
310	20231226	151000	772376560	17680	17690	17690	17680	179
311	20231226	150900	769210420	17690	17690	17690	17690	0
312	20231226	150800	769210420	17690	17680	17690	17680	104
313	20231226	150700	767370710	17680	17670	17680	17670	37
314	20231226	150600	766716560	17690	17720	17720	17690	227
315	20231226	150500	762696330	17700	17700	17700	17700	352
316	20231226	150400	756465930	17710	17720	17720	17710	559
317	20231226	150300	746564230	17730	17740	17740	17730	160
318	20231226	150200	743726440	17720	17730	17750	17720	415
319	20231226	150100	736366180	17730	17730	17730	17730	7
320	20231226	150000	736242070	17730	17730	17730	17730	109
321	20231226	145900	734309500	17730	17740	17740	17730	127
322	20231226	145800	732057040	17730	17730	17740	17730	22
323	20231226	145700	731666950	17740	17730	17740	17730	175
324	20231226	145600	728563450	17730	17730	17730	17730	5
325	20231226	145500	728474800	17730	17720	17730	17720	140
326	20231226	145400	725992680	17720	17720	17730	17720	59
327	20231226	145300	724947020	17730	17720	17730	17720	96
328	20231226	145200	723245150	17720	17720	17720	17720	55
329	20231226	145100	722270550	17710	17720	17720	17710	116
330	20231226	145000	720215440	17720	17720	17720	17720	27
331	20231226	144900	719737000	17730	17730	17730	17730	100
332	20231226	144800	717964000	17740	17740	17740	17740	113
333	20231226	144700	715959380	17750	17760	17760	17750	117
334	20231226	144600	713882390	17750	17760	17760	17750	121
335	20231226	144500	711734220	17760	17760	17760	17760	37
336	20231226	144400	711077100	17760	17750	17760	17750	172
337	20231226	144300	708023790	17740	17750	17750	17740	318
338	20231226	144200	702379650	17740	17750	17750	17730	75
339	20231226	144100	701048770	17750	17740	17750	17740	830
340	20231226	144000	686322860	17730	17730	17740	17730	57
341	20231226	143900	685312120	17730	17730	17730	17730	81
342	20231226	143800	683875990	17730	17720	17730	17720	159
343	20231226	143700	681057290	17730	17720	17730	17720	122
344	20231226	143600	678894930	17720	17720	17720	17720	105
345	20231226	143500	677034330	17720	17720	17720	17700	59
346	20231226	143400	675989570	17720	17710	17720	17710	478
347	20231226	143300	667522480	17700	17700	17700	17700	39
348	20231226	143200	666832180	17700	17710	17710	17700	162
349	20231226	143100	663964090	17710	17710	17710	17710	0
350	20231226	143000	663964090	17710	17710	17710	17710	295
351	20231226	142900	658739640	17700	17690	17700	17690	91
352	20231226	142800	657129000	17700	17700	17700	17700	0
353	20231226	142700	657129000	17700	17700	17700	17700	6
354	20231226	142600	657022800	17710	17690	17710	17690	751
355	20231226	142500	643729110	17680	17680	17680	17680	21
356	20231226	142400	643357830	17650	17700	17700	17650	112
357	20231226	142300	641377280	17690	17640	17690	17640	658
358	20231226	142200	629742440	17640	17640	17640	17640	0
359	20231226	142100	629742440	17640	17640	17640	17640	121
360	20231226	142000	627608000	17660	17660	17660	17660	12
361	20231226	141900	627396080	17660	17650	17660	17650	93
362	20231226	141800	625754150	17660	17640	17660	17640	112
363	20231226	141700	623777930	17640	17640	17640	17640	0
364	20231226	141600	623777930	17640	17640	17640	17630	88
365	20231226	141500	622225980	17640	17640	17640	17640	7
366	20231226	141400	622102500	17640	17640	17640	17640	0
367	20231226	141300	622102500	17640	17630	17640	17630	41
368	20231226	141200	621379630	17630	17630	17630	17630	33
369	20231226	141100	620797840	17630	17630	17630	17630	8
370	20231226	141000	620656800	17630	17630	17630	17630	1
371	20231226	140900	620639170	17610	17630	17630	17610	515
372	20231226	140800	611560920	17630	17620	17630	17620	79
373	20231226	140700	610168520	17620	17620	17620	17620	0
374	20231226	140600	610168520	17620	17620	17620	17620	5
375	20231226	140500	610080420	17620	17630	17630	17620	53
376	20231226	140400	609146350	17630	17600	17630	17600	200
377	20231226	140300	605626320	17600	17600	17600	17590	196
378	20231226	140200	602177040	17610	17610	17610	17600	970
379	20231226	140100	585104630	17610	17620	17620	17610	59
380	20231226	140000	584065280	17620	17620	17620	17620	8
381	20231226	135900	583924320	17620	17620	17630	17620	232
382	20231226	135800	579836470	17630	17630	17630	17630	57
383	20231226	135700	578831560	17620	17630	17630	17620	41
384	20231226	135600	578109100	17630	17630	17630	17630	0
385	20231226	135500	578109100	17630	17630	17630	17630	11
386	20231226	135400	577915170	17630	17640	17640	17630	86
387	20231226	135300	576398950	17640	17630	17640	17630	37
388	20231226	135200	575746540	17630	17630	17630	17630	10
389	20231226	135100	575570240	17620	17620	17620	17620	36
390	20231226	135000	574935920	17610	17610	17610	17610	2
391	20231226	134900	574900700	17610	17630	17630	17610	91
392	20231226	134800	573297440	17640	17640	17640	17640	1
393	20231226	134700	573279800	17630	17630	17630	17630	73
394	20231226	134600	571992810	17630	17640	17640	17630	5
395	20231226	134500	571904620	17630	17640	17640	17630	86
396	20231226	134400	570388370	17630	17630	17630	17630	0
397	20231226	134300	570388370	17630	17640	17640	17630	92
398	20231226	134200	568765860	17640	17640	17640	17640	0
399	20231226	134100	568765860	17640	17650	17650	17640	32
400	20231226	134000	568201340	17650	17650	17650	17650	55
401	20231226	133900	567230590	17640	17640	17640	17640	54
402	20231226	133800	566278030	17650	17650	17650	17650	85
403	20231226	133700	564777780	17650	17660	17660	17650	87
404	20231226	133600	563242220	17670	17660	17670	17660	124
405	20231226	133500	561051940	17660	17670	17670	17660	12
406	20231226	133400	560839980	17660	17670	17670	17660	66
407	20231226	133300	559674230	17660	17660	17660	17660	37
408	20231226	133200	559020810	17660	17660	17660	17660	4
409	20231226	133100	558950170	17670	17670	17670	17670	235
410	20231226	133000	554797720	17680	17690	17690	17680	83
411	20231226	132900	553329980	17680	17680	17680	17680	17
412	20231226	132800	553029420	17680	17680	17680	17680	1
413	20231226	132700	553011740	17680	17710	17710	17680	24
414	20231226	132600	552587390	17700	17700	17710	17700	67
415	20231226	132500	551401480	17700	17700	17700	17700	56
416	20231226	132400	550410280	17710	17710	17710	17710	4
417	20231226	132300	550339440	17710	17710	17710	17710	0
418	20231226	132200	550339440	17710	17690	17710	17690	68
419	20231226	132100	549136190	17700	17700	17700	17700	4
420	20231226	132000	549065390	17680	17680	17680	17680	0
421	20231226	131900	549065390	17680	17690	17710	17680	1900
422	20231226	131800	515447420	17690	17690	17690	17690	0
423	20231226	131700	515447420	17690	17660	17690	17660	600
424	20231226	131600	504836810	17660	17680	17680	17660	37
425	20231226	131500	504183190	17680	17670	17680	17660	826
426	20231226	131400	489588030	17660	17660	17660	17660	36
427	20231226	131300	488952270	17660	17650	17660	17650	399
428	20231226	131200	481908010	17650	17650	17650	17650	0
429	20231226	131100	481908010	17650	17640	17650	17640	130
430	20231226	131000	479614230	17640	17640	17640	17640	12
431	20231226	130900	479402550	17640	17630	17640	17630	20
432	20231226	130800	479049760	17630	17640	17640	17630	114
433	20231226	130700	477039170	17640	17640	17640	17640	0
434	20231226	130600	477039170	17640	17630	17640	17630	73
435	20231226	130500	475751810	17630	17640	17640	17630	34
436	20231226	130400	475152350	17640	17640	17640	17640	47
437	20231226	130300	474323270	17630	17630	17630	17630	37
438	20231226	130200	473670960	17630	17630	17630	17630	0
439	20231226	130100	473670960	17630	17630	17630	17630	19
440	20231226	130000	473335990	17630	17640	17640	17620	121
441	20231226	125900	471203060	17630	17630	17630	17630	11
442	20231226	125800	471009130	17640	17640	17640	17640	8
443	20231226	125700	470868010	17620	17630	17630	17620	98
444	20231226	125600	469140640	17630	17630	17630	17630	2
445	20231226	125500	469105380	17630	17630	17630	17630	24
446	20231226	125400	468682260	17640	17640	17640	17630	77
447	20231226	125300	467324480	17630	17630	17630	17630	15
448	20231226	125200	467060030	17630	17640	17640	17630	24
449	20231226	125100	466636890	17640	17630	17640	17630	19
450	20231226	125000	466301840	17620	17620	17630	17620	3
451	20231226	124900	466248970	17620	17620	17620	17620	36
452	20231226	124800	465614650	17630	17630	17630	17630	4
453	20231226	124700	465544130	17630	17630	17630	17630	20
454	20231226	124600	465191530	17640	17640	17640	17640	56
455	20231226	124500	464203690	17630	17630	17630	17630	20
456	20231226	124400	463851090	17630	17630	17630	17620	45
457	20231226	124300	463058110	17630	17630	17630	17630	22
458	20231226	124200	462670250	17600	17600	17600	17600	0
459	20231226	124100	462670250	17600	17630	17630	17600	77
460	20231226	124000	461313910	17640	17640	17640	17640	4
461	20231226	123900	461243350	17640	17620	17640	17620	94
462	20231226	123800	459586410	17640	17630	17640	17630	22
463	20231226	123700	459198500	17630	17630	17630	17630	0
464	20231226	123600	459198500	17630	17640	17640	17630	40
465	20231226	123500	458493100	17640	17640	17640	17640	28
466	20231226	123400	457999180	17640	17640	17640	17640	8
467	20231226	123300	457858060	17640	17630	17640	17630	39
468	20231226	123200	457170470	17640	17630	17640	17630	54
469	20231226	123100	456218410	17630	17630	17630	17630	1
470	20231226	123000	456200780	17630	17630	17630	17630	36
471	20231226	122900	455566100	17640	17630	17640	17630	16
472	20231226	122800	455283890	17630	17620	17630	17620	84
473	20231226	122700	453803340	17630	17630	17630	17630	4
474	20231226	122600	453732820	17620	17620	17620	17620	0
475	20231226	122500	453732820	17620	17620	17630	17620	64
476	20231226	122400	452604950	17620	17630	17630	17620	47
477	20231226	122300	451776770	17620	17620	17620	17620	0
478	20231226	122200	451776770	17620	17620	17620	17620	36
479	20231226	122100	451142450	17620	17620	17620	17620	32
480	20231226	122000	450578610	17610	17610	17610	17610	38
481	20231226	121900	449909430	17620	17620	17620	17620	9
482	20231226	121800	449750850	17620	17620	17620	17610	75
483	20231226	121700	448429360	17620	17610	17620	17610	54
484	20231226	121600	447478250	17630	17620	17630	17620	48
485	20231226	121500	446632350	17620	17620	17620	17620	0
486	20231226	121400	446632350	17620	17630	17630	17620	15
487	20231226	121300	446367970	17600	17590	17600	17590	331
488	20231226	121200	440542680	17590	17590	17590	17590	23
489	20231226	121100	440138110	17580	17590	17590	17580	88
490	20231226	121000	438590560	17590	17590	17590	17590	45
491	20231226	120900	437799010	17580	17580	17580	17570	70
492	20231226	120800	436568780	17580	17580	17580	17580	3
493	20231226	120700	436516040	17580	17570	17580	17570	53
494	20231226	120600	435584400	17560	17570	17570	17560	57
495	20231226	120500	434583270	17570	17570	17570	17570	28
496	20231226	120400	434091310	17570	17570	17570	17570	29
497	20231226	120300	433581780	17560	17570	17570	17560	70
498	20231226	120200	432352250	17570	17560	17570	17560	23
499	20231226	120100	431948150	17560	17560	17560	17560	36
500	20231226	120000	431315990	17570	17570	17570	17570	136
501	20231226	115900	428926470	17570	17560	17570	17560	52
502	20231226	115800	428013140	17550	17560	17560	17550	72
503	20231226	115700	426749180	17560	17550	17560	17550	153
504	20231226	115600	424063800	17550	17540	17550	17540	81
505	20231226	115500	422642260	17540	17540	17550	17540	66
506	20231226	115400	421484570	17550	17550	17550	17550	39
507	20231226	115300	420800120	17540	17540	17540	17540	78
508	20231226	115200	419432000	17540	17530	17540	17530	2
509	20231226	115100	419396930	17540	17540	17550	17540	43
510	20231226	115000	418642500	17540	17540	17540	17540	58
511	20231226	114900	417625180	17550	17530	17550	17530	72
512	20231226	114800	416361910	17530	17540	17540	17530	47
513	20231226	114700	415537750	17540	17540	17540	17540	25
514	20231226	114600	415099250	17550	17550	17550	17550	22
515	20231226	114500	414713150	17530	17550	17550	17530	72
516	20231226	114400	413450060	17540	17540	17550	17540	77
517	20231226	114300	412099310	17550	17550	17550	17550	26
518	20231226	114200	411643010	17530	17540	17550	17530	99
519	20231226	114100	409906510	17540	17530	17540	17530	44
520	20231226	114000	409134970	17540	17540	17540	17540	25
521	20231226	113900	408696470	17530	17540	17540	17530	67
522	20231226	113800	407521880	17540	17530	17540	17530	92
523	20231226	113700	405908430	17540	17530	17540	17530	22
524	20231226	113600	405522730	17530	17530	17530	17530	41
525	20231226	113500	404804000	17540	17530	17540	17530	68
526	20231226	113400	403611510	17540	17530	17540	17530	49
527	20231226	113300	402752410	17520	17550	17550	17520	23
528	20231226	113200	402349350	17530	17550	17550	17530	191
529	20231226	113100	399000660	17530	17540	17550	17530	111
530	20231226	113000	397053440	17530	17530	17530	17530	22
531	20231226	112900	396667780	17570	17540	17570	17540	51
532	20231226	112800	395771810	17540	17540	17550	17540	237
533	20231226	112700	391614480	17540	17530	17540	17530	70
534	20231226	112600	390386900	17540	17530	17540	17530	8
535	20231226	112500	390246620	17530	17540	17540	17530	97
536	20231226	112400	388545830	17540	17520	17540	17520	38
537	20231226	112300	387879830	17520	17520	17520	17520	27
538	20231226	112200	387406790	17520	17530	17530	17520	36
539	20231226	112100	386775810	17520	17540	17540	17520	63
540	20231226	112000	385671220	17540	17540	17540	17530	60
541	20231226	111900	384619190	17530	17540	17540	17530	52
542	20231226	111800	383707340	17530	17530	17530	17530	22
543	20231226	111700	383321680	17530	17540	17540	17530	83
544	20231226	111600	381866220	17530	17530	17540	17530	38
545	20231226	111500	381200060	17530	17530	17530	17530	45
546	20231226	111400	380411210	17520	17530	17530	17520	20
547	20231226	111300	380060740	17520	17540	17540	17500	534
548	20231226	111200	370703680	17530	17530	17530	17530	37
549	20231226	111100	370055070	17530	17540	17540	17530	43
550	20231226	111000	369301070	17530	17540	17560	17530	344
551	20231226	110900	363267260	17540	17530	17540	17530	59
552	20231226	110800	362232770	17540	17540	17580	17540	840
553	20231226	110700	347498330	17540	17560	17560	17520	1509
554	20231226	110600	321027450	17570	17580	17590	17570	292
555	20231226	110500	315896090	17590	17600	17600	17580	434
556	20231226	110400	308259490	17600	17590	17600	17580	63
557	20231226	110300	307151780	17590	17590	17590	17590	21
558	20231226	110200	306782390	17570	17590	17590	17560	77
559	20231226	110100	305429440	17590	17570	17590	17560	182
560	20231226	110000	302232750	17590	17620	17620	17590	431
561	20231226	105900	294649630	17600	17610	17620	17600	101
562	20231226	105800	292871160	17600	17600	17600	17600	59
563	20231226	105700	291832760	17600	17600	17600	17600	409
564	20231226	105600	284634360	17600	17650	17650	17590	1193
565	20231226	105500	263619200	17650	17650	17650	17650	24
566	20231226	105400	263195600	17660	17660	17660	17660	37
567	20231226	105300	262542180	17670	17660	17680	17660	435
568	20231226	105200	254856370	17660	17660	17660	17660	42
569	20231226	105100	254114650	17660	17660	17660	17660	5
570	20231226	105000	254026350	17650	17650	17650	17650	37
571	20231226	104900	253373300	17660	17660	17660	17660	0
572	20231226	104800	253373300	17660	17650	17660	17650	45
573	20231226	104700	252578970	17650	17660	17660	17650	69
574	20231226	104600	251360930	17660	17660	17660	17660	1
575	20231226	104500	251343270	17650	17640	17650	17640	1737
576	20231226	104400	220702380	17640	17640	17640	17640	0
577	20231226	104300	220702380	17640	17640	17640	17640	53
578	20231226	104200	219767460	17650	17650	17650	17650	4
579	20231226	104100	219696860	17650	17640	17650	17640	84
580	20231226	104000	218214890	17650	17650	17650	17650	4
581	20231226	103900	218144290	17650	17650	17650	17650	1
582	20231226	103800	218126640	17640	17640	17640	17640	290
583	20231226	103700	213011040	17640	17640	17640	17640	138
584	20231226	103600	210576720	17640	17640	17640	17640	72
585	20231226	103500	209306640	17650	17650	17650	17650	2
586	20231226	103400	209271340	17650	17650	17650	17650	4
587	20231226	103300	209200740	17640	17650	17650	17640	33
588	20231226	103200	208618540	17640	17640	17640	17640	17
589	20231226	103100	208318660	17650	17650	17650	17650	41
590	20231226	103000	207595010	17650	17650	17650	17650	54
591	20231226	102900	206641910	17650	17660	17660	17650	6
592	20231226	102800	206535960	17660	17660	17660	17660	13
593	20231226	102700	206306380	17660	17670	17670	17660	85
594	20231226	102600	204804880	17670	17650	17670	17650	124
595	20231226	102500	202614240	17650	17650	17650	17650	17
596	20231226	102400	202314190	17660	17660	17660	17660	46
597	20231226	102300	201501830	17670	17670	17670	17670	57
598	20231226	102200	200494640	17670	17670	17670	17670	3
599	20231226	102100	200441630	17670	17660	17670	17660	72
600	20231226	102000	199169750	17640	17640	17640	17640	0
601	20231226	101900	199169750	17640	17640	17640	17640	1
602	20231226	101800	199152110	17640	17650	17650	17640	10
603	20231226	101700	198975630	17650	17650	17650	17650	72
604	20231226	101600	197704830	17650	17650	17650	17650	21
605	20231226	101500	197334180	17650	17650	17650	17650	0
606	20231226	101400	197334180	17650	17650	17650	17650	32
607	20231226	101300	196769380	17660	17660	17660	17650	52
608	20231226	101200	195851310	17660	17660	17660	17660	44
609	20231226	101100	195074270	17650	17650	17650	17650	1
610	20231226	101000	195056620	17660	17660	17660	17660	10
611	20231226	100900	194880020	17660	17650	17660	17650	65
612	20231226	100800	193732320	17660	17660	17660	17660	8
613	20231226	100700	193591040	17650	17670	17670	17650	34
614	20231226	100600	192990800	17670	17670	17670	17670	0
615	20231226	100500	192990800	17670	17670	17670	17670	19
616	20231226	100400	192655070	17670	17670	17670	17670	0
617	20231226	100300	192655070	17670	17670	17680	17670	793
618	20231226	100200	178637690	17660	17630	17660	17630	1180
619	20231226	100100	157821240	17620	17620	17620	17620	4
620	20231226	100000	157750760	17620	17610	17620	17610	193
621	20231226	095900	154351090	17570	17610	17610	17570	2804
622	20231226	095800	105080520	17610	17610	17610	17610	51
623	20231226	095700	104182410	17610	17610	17610	17610	6
624	20231226	095600	104076750	17610	17620	17620	17610	45
625	20231226	095500	103284250	17620	17620	17620	17620	77
626	20231226	095400	101927510	17620	17620	17620	17620	0
627	20231226	095300	101927510	17620	17610	17620	17610	68
628	20231226	095200	100729960	17610	17610	17610	17610	3
629	20231226	095100	100677130	17600	17600	17600	17600	4
630	20231226	095000	100606730	17600	17600	17600	17600	4
631	20231226	094900	100536330	17600	17600	17600	17600	18
632	20231226	094800	100219530	17610	17600	17610	17600	51
633	20231226	094700	99321440	17600	17600	17600	17590	115
634	20231226	094600	97298010	17610	17610	17610	17610	314
635	20231226	094500	91768470	17620	17610	17620	17610	11
636	20231226	094400	91574700	17600	17620	17620	17600	226
637	20231226	094300	87596180	17610	17620	17620	17610	5
638	20231226	094200	87508120	17610	17610	17610	17610	5
639	20231226	094100	87420070	17610	17620	17620	17610	83
640	20231226	094000	85957660	17630	17630	17630	17630	98
641	20231226	093900	84229920	17640	17640	17640	17640	4
642	20231226	093800	84159360	17640	17640	17640	17640	77
643	20231226	093700	82801080	17640	17620	17640	17620	67
644	20231226	093600	81620020	17620	17620	17620	17620	0
645	20231226	093500	81620020	17620	17620	17620	17620	59
646	20231226	093400	80580440	17620	17610	17620	17610	171
647	20231226	093300	77568130	17610	17610	17610	17610	46
648	20231226	093200	76758070	17600	17600	17600	17600	51
649	20231226	093100	75860470	17600	17600	17600	17600	4
650	20231226	093000	75790070	17590	17590	17590	17590	27
651	20231226	092900	75315140	17590	17590	17590	17590	0
652	20231226	092800	75315140	17590	17600	17600	17580	334
653	20231226	092700	69442530	17610	17650	17650	17610	194
654	20231226	092600	66021870	17620	17640	17680	17620	833
655	20231226	092500	51334210	17640	17640	17640	17640	1
656	20231226	092400	51316570	17650	17650	17650	17650	0
657	20231226	092300	51316570	17650	17630	17650	17630	74
658	20231226	092200	50011090	17630	17630	17630	17630	1
659	20231226	092100	49993460	17630	17630	17630	17630	286
660	20231226	092000	44951280	17640	17650	17650	17640	41
661	20231226	091900	44228030	17650	17650	17650	17650	0
662	20231226	091800	44228030	17650	17650	17650	17650	0
663	20231226	091700	44228030	17650	17660	17660	17650	434
664	20231226	091600	36567830	17670	17680	17680	17670	29
665	20231226	091500	36055350	17700	17700	17700	17700	10
666	20231226	091400	35878350	17690	17660	17690	17660	516
667	20231226	091300	26759310	17690	17690	17690	17690	0
668	20231226	091200	26759310	17690	17650	17690	17650	210
669	20231226	091100	23047090	17650	17650	17650	17650	30
670	20231226	091000	22517590	17660	17670	17670	17660	153
671	20231226	090900	19814480	17690	17660	17690	17660	31
672	20231226	090800	19266130	17660	17680	17680	17660	24
673	20231226	090700	18842210	17680	17680	17680	17680	18
674	20231226	090600	18523970	17590	17690	17690	17590	77
675	20231226	090500	17165640	17690	17700	17700	17580	414
676	20231226	090400	9874970	17740	17590	17750	17590	524
677	20231226	090300	615300	17580	17580	17580	17580	32
678	20231226	090200	52740	17540	17540	17540	17540	0
679	20231226	090100	52740	17540	17540	17540	17540	0
680	20231226	090000	52740	17540	17600	17600	17540	3