KissMeData/417840/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	212100	410893750	12600	12600	12600	12600	1126
3	20231226	212000	410893750	12600	12600	12600	12600	0
4	20231226	211900	410893750	12600	12600	12600	12600	0
5	20231226	211800	410893750	12600	12600	12600	12600	0
6	20231226	211700	410893750	12600	12600	12600	12600	0
7	20231226	211600	410893750	12600	12600	12600	12600	0
8	20231226	211500	410893750	12600	12600	12600	12600	0
9	20231226	211400	410893750	12600	12600	12600	12600	0
10	20231226	211300	410893750	12600	12600	12600	12600	0
11	20231226	211200	410893750	12600	12600	12600	12600	0
12	20231226	211100	410893750	12600	12600	12600	12600	0
13	20231226	211000	410893750	12600	12600	12600	12600	0
14	20231226	210900	410893750	12600	12600	12600	12600	0
15	20231226	210800	410893750	12600	12600	12600	12600	0
16	20231226	210700	410893750	12600	12600	12600	12600	0
17	20231226	210600	410893750	12600	12600	12600	12600	0
18	20231226	210500	410893750	12600	12600	12600	12600	0
19	20231226	210400	410893750	12600	12600	12600	12600	0
20	20231226	210300	410893750	12600	12600	12600	12600	0
21	20231226	210200	410893750	12600	12600	12600	12600	0
22	20231226	210100	410893750	12600	12600	12600	12600	0
23	20231226	210000	410893750	12600	12600	12600	12600	0
24	20231226	205900	410893750	12600	12600	12600	12600	0
25	20231226	205800	410893750	12600	12600	12600	12600	0
26	20231226	205700	410893750	12600	12600	12600	12600	0
27	20231226	205600	410893750	12600	12600	12600	12600	0
28	20231226	205500	410893750	12600	12600	12600	12600	0
29	20231226	205400	410893750	12600	12600	12600	12600	0
30	20231226	205300	410893750	12600	12600	12600	12600	0
31	20231226	205200	410893750	12600	12600	12600	12600	0
32	20231226	205100	410893750	12600	12600	12600	12600	1126
33	20231226	205000	410893750	12600	12600	12600	12600	0
34	20231226	204900	410893750	12600	12600	12600	12600	0
35	20231226	204800	410893750	12600	12600	12600	12600	0
36	20231226	204700	410893750	12600	12600	12600	12600	0
37	20231226	204600	410893750	12600	12600	12600	12600	0
38	20231226	204500	410893750	12600	12600	12600	12600	0
39	20231226	204400	410893750	12600	12600	12600	12600	0
40	20231226	204300	410893750	12600	12600	12600	12600	0
41	20231226	204200	410893750	12600	12600	12600	12600	0
42	20231226	204100	410893750	12600	12600	12600	12600	0
43	20231226	204000	410893750	12600	12600	12600	12600	0
44	20231226	203900	410893750	12600	12600	12600	12600	0
45	20231226	203800	410893750	12600	12600	12600	12600	0
46	20231226	203700	410893750	12600	12600	12600	12600	0
47	20231226	203600	410893750	12600	12600	12600	12600	0
48	20231226	203500	410893750	12600	12600	12600	12600	0
49	20231226	203400	410893750	12600	12600	12600	12600	0
50	20231226	203300	410893750	12600	12600	12600	12600	0
51	20231226	203200	410893750	12600	12600	12600	12600	0
52	20231226	203100	410893750	12600	12600	12600	12600	0
53	20231226	203000	410893750	12600	12600	12600	12600	0
54	20231226	202900	410893750	12600	12600	12600	12600	0
55	20231226	202800	410893750	12600	12600	12600	12600	0
56	20231226	202700	410893750	12600	12600	12600	12600	0
57	20231226	202600	410893750	12600	12600	12600	12600	0
58	20231226	202500	410893750	12600	12600	12600	12600	0
59	20231226	202400	410893750	12600	12600	12600	12600	0
60	20231226	202300	410893750	12600	12600	12600	12600	0
61	20231226	202200	410893750	12600	12600	12600	12600	0
62	20231226	202100	410893750	12600	12600	12600	12600	1126
63	20231226	202000	410893750	12600	12600	12600	12600	0
64	20231226	201900	410893750	12600	12600	12600	12600	0
65	20231226	201800	410893750	12600	12600	12600	12600	0
66	20231226	201700	410893750	12600	12600	12600	12600	0
67	20231226	201600	410893750	12600	12600	12600	12600	0
68	20231226	201500	410893750	12600	12600	12600	12600	0
69	20231226	201400	410893750	12600	12600	12600	12600	0
70	20231226	201300	410893750	12600	12600	12600	12600	0
71	20231226	201200	410893750	12600	12600	12600	12600	0
72	20231226	201100	410893750	12600	12600	12600	12600	0
73	20231226	201000	410893750	12600	12600	12600	12600	0
74	20231226	200900	410893750	12600	12600	12600	12600	0
75	20231226	200800	410893750	12600	12600	12600	12600	0
76	20231226	200700	410893750	12600	12600	12600	12600	0
77	20231226	200600	410893750	12600	12600	12600	12600	0
78	20231226	200500	410893750	12600	12600	12600	12600	0
79	20231226	200400	410893750	12600	12600	12600	12600	0
80	20231226	200300	410893750	12600	12600	12600	12600	0
81	20231226	200200	410893750	12600	12600	12600	12600	0
82	20231226	200100	410893750	12600	12600	12600	12600	0
83	20231226	200000	410893750	12600	12600	12600	12600	0
84	20231226	195900	410893750	12600	12600	12600	12600	0
85	20231226	195800	410893750	12600	12600	12600	12600	0
86	20231226	195700	410893750	12600	12600	12600	12600	0
87	20231226	195600	410893750	12600	12600	12600	12600	0
88	20231226	195500	410893750	12600	12600	12600	12600	0
89	20231226	195400	410893750	12600	12600	12600	12600	0
90	20231226	195300	410893750	12600	12600	12600	12600	0
91	20231226	195200	410893750	12600	12600	12600	12600	0
92	20231226	195100	410893750	12600	12600	12600	12600	1126
93	20231226	195000	410893750	12600	12600	12600	12600	0
94	20231226	194900	410893750	12600	12600	12600	12600	0
95	20231226	194800	410893750	12600	12600	12600	12600	0
96	20231226	194700	410893750	12600	12600	12600	12600	0
97	20231226	194600	410893750	12600	12600	12600	12600	0
98	20231226	194500	410893750	12600	12600	12600	12600	0
99	20231226	194400	410893750	12600	12600	12600	12600	0
100	20231226	194300	410893750	12600	12600	12600	12600	0
101	20231226	194200	410893750	12600	12600	12600	12600	0
102	20231226	194100	410893750	12600	12600	12600	12600	0
103	20231226	194000	410893750	12600	12600	12600	12600	0
104	20231226	193900	410893750	12600	12600	12600	12600	0
105	20231226	193800	410893750	12600	12600	12600	12600	0
106	20231226	193700	410893750	12600	12600	12600	12600	0
107	20231226	193600	410893750	12600	12600	12600	12600	0
108	20231226	193500	410893750	12600	12600	12600	12600	0
109	20231226	193400	410893750	12600	12600	12600	12600	0
110	20231226	193300	410893750	12600	12600	12600	12600	0
111	20231226	193200	410893750	12600	12600	12600	12600	0
112	20231226	193100	410893750	12600	12600	12600	12600	0
113	20231226	193000	410893750	12600	12600	12600	12600	0
114	20231226	192900	410893750	12600	12600	12600	12600	0
115	20231226	192800	410893750	12600	12600	12600	12600	0
116	20231226	192700	410893750	12600	12600	12600	12600	0
117	20231226	192600	410893750	12600	12600	12600	12600	0
118	20231226	192500	410893750	12600	12600	12600	12600	0
119	20231226	192400	410893750	12600	12600	12600	12600	0
120	20231226	192300	410893750	12600	12600	12600	12600	0
121	20231226	192200	410893750	12600	12600	12600	12600	0
122	20231226	192100	410893750	12600	12600	12600	12600	1126
123	20231226	192000	410893750	12600	12600	12600	12600	0
124	20231226	191900	410893750	12600	12600	12600	12600	0
125	20231226	191800	410893750	12600	12600	12600	12600	0
126	20231226	191700	410893750	12600	12600	12600	12600	0
127	20231226	191600	410893750	12600	12600	12600	12600	0
128	20231226	191500	410893750	12600	12600	12600	12600	0
129	20231226	191400	410893750	12600	12600	12600	12600	0
130	20231226	191300	410893750	12600	12600	12600	12600	0
131	20231226	191200	410893750	12600	12600	12600	12600	0
132	20231226	191100	410893750	12600	12600	12600	12600	0
133	20231226	191000	410893750	12600	12600	12600	12600	0
134	20231226	190900	410893750	12600	12600	12600	12600	0
135	20231226	190800	410893750	12600	12600	12600	12600	0
136	20231226	190700	410893750	12600	12600	12600	12600	0
137	20231226	190600	410893750	12600	12600	12600	12600	0
138	20231226	190500	410893750	12600	12600	12600	12600	0
139	20231226	190400	410893750	12600	12600	12600	12600	0
140	20231226	190300	410893750	12600	12600	12600	12600	0
141	20231226	190200	410893750	12600	12600	12600	12600	0
142	20231226	190100	410893750	12600	12600	12600	12600	0
143	20231226	190000	410893750	12600	12600	12600	12600	0
144	20231226	185900	410893750	12600	12600	12600	12600	0
145	20231226	185800	410893750	12600	12600	12600	12600	0
146	20231226	185700	410893750	12600	12600	12600	12600	0
147	20231226	185600	410893750	12600	12600	12600	12600	0
148	20231226	185500	410893750	12600	12600	12600	12600	0
149	20231226	185400	410893750	12600	12600	12600	12600	0
150	20231226	185300	410893750	12600	12600	12600	12600	0
151	20231226	185200	410893750	12600	12600	12600	12600	0
152	20231226	185100	410893750	12600	12600	12600	12600	1126
153	20231226	185000	410893750	12600	12600	12600	12600	0
154	20231226	184900	410893750	12600	12600	12600	12600	0
155	20231226	184800	410893750	12600	12600	12600	12600	0
156	20231226	184700	410893750	12600	12600	12600	12600	0
157	20231226	184600	410893750	12600	12600	12600	12600	0
158	20231226	184500	410893750	12600	12600	12600	12600	0
159	20231226	184400	410893750	12600	12600	12600	12600	0
160	20231226	184300	410893750	12600	12600	12600	12600	0
161	20231226	184200	410893750	12600	12600	12600	12600	0
162	20231226	184100	410893750	12600	12600	12600	12600	0
163	20231226	184000	410893750	12600	12600	12600	12600	0
164	20231226	183900	410893750	12600	12600	12600	12600	0
165	20231226	183800	410893750	12600	12600	12600	12600	0
166	20231226	183700	410893750	12600	12600	12600	12600	0
167	20231226	183600	410893750	12600	12600	12600	12600	0
168	20231226	183500	410893750	12600	12600	12600	12600	0
169	20231226	183400	410893750	12600	12600	12600	12600	0
170	20231226	183300	410893750	12600	12600	12600	12600	0
171	20231226	183200	410893750	12600	12600	12600	12600	0
172	20231226	183100	410893750	12600	12600	12600	12600	0
173	20231226	183000	410893750	12600	12600	12600	12600	0
174	20231226	182900	410893750	12600	12600	12600	12600	0
175	20231226	182800	410893750	12600	12600	12600	12600	0
176	20231226	182700	410893750	12600	12600	12600	12600	0
177	20231226	182600	410893750	12600	12600	12600	12600	0
178	20231226	182500	410893750	12600	12600	12600	12600	0
179	20231226	182400	410893750	12600	12600	12600	12600	0
180	20231226	182300	410893750	12600	12600	12600	12600	0
181	20231226	182200	410893750	12600	12600	12600	12600	0
182	20231226	182100	410893750	12600	12600	12600	12600	1126
183	20231226	182000	410893750	12600	12600	12600	12600	0
184	20231226	181900	410893750	12600	12600	12600	12600	0
185	20231226	181800	410893750	12600	12600	12600	12600	0
186	20231226	181700	410893750	12600	12600	12600	12600	0
187	20231226	181600	410893750	12600	12600	12600	12600	0
188	20231226	181500	410893750	12600	12600	12600	12600	0
189	20231226	181400	410893750	12600	12600	12600	12600	0
190	20231226	181300	410893750	12600	12600	12600	12600	0
191	20231226	181200	410893750	12600	12600	12600	12600	0
192	20231226	181100	410893750	12600	12600	12600	12600	0
193	20231226	181000	410893750	12600	12600	12600	12600	0
194	20231226	180900	410893750	12600	12600	12600	12600	0
195	20231226	180800	410893750	12600	12600	12600	12600	0
196	20231226	180700	410893750	12600	12600	12600	12600	0
197	20231226	180600	410893750	12600	12600	12600	12600	0
198	20231226	180500	410893750	12600	12600	12600	12600	0
199	20231226	180400	410893750	12600	12600	12600	12600	0
200	20231226	180300	410893750	12600	12600	12600	12600	0
201	20231226	180200	410893750	12600	12600	12600	12600	0
202	20231226	180100	410893750	12600	12600	12600	12600	0
203	20231226	180000	410893750	12600	12600	12600	12600	0
204	20231226	175900	410893750	12600	12600	12600	12600	0
205	20231226	175800	410893750	12600	12600	12600	12600	0
206	20231226	175700	410893750	12600	12600	12600	12600	0
207	20231226	175600	410893750	12600	12600	12600	12600	0
208	20231226	175500	410893750	12600	12600	12600	12600	0
209	20231226	175400	410893750	12600	12600	12600	12600	0
210	20231226	175300	410893750	12600	12600	12600	12600	0
211	20231226	175200	410893750	12600	12600	12600	12600	0
212	20231226	175100	410893750	12600	12600	12600	12600	1126
213	20231226	175000	410893750	12600	12600	12600	12600	0
214	20231226	174900	410893750	12600	12600	12600	12600	0
215	20231226	174800	410893750	12600	12600	12600	12600	0
216	20231226	174700	410893750	12600	12600	12600	12600	0
217	20231226	174600	410893750	12600	12600	12600	12600	0
218	20231226	174500	410893750	12600	12600	12600	12600	0
219	20231226	174400	410893750	12600	12600	12600	12600	0
220	20231226	174300	410893750	12600	12600	12600	12600	0
221	20231226	174200	410893750	12600	12600	12600	12600	0
222	20231226	174100	410893750	12600	12600	12600	12600	0
223	20231226	174000	410893750	12600	12600	12600	12600	0
224	20231226	173900	410893750	12600	12600	12600	12600	0
225	20231226	173800	410893750	12600	12600	12600	12600	0
226	20231226	173700	410893750	12600	12600	12600	12600	0
227	20231226	173600	410893750	12600	12600	12600	12600	0
228	20231226	173500	410893750	12600	12600	12600	12600	0
229	20231226	173400	410893750	12600	12600	12600	12600	0
230	20231226	173300	410893750	12600	12600	12600	12600	0
231	20231226	173200	410893750	12600	12600	12600	12600	0
232	20231226	173100	410893750	12600	12600	12600	12600	0
233	20231226	173000	410893750	12600	12600	12600	12600	0
234	20231226	172900	410893750	12600	12600	12600	12600	0
235	20231226	172800	410893750	12600	12600	12600	12600	0
236	20231226	172700	410893750	12600	12600	12600	12600	0
237	20231226	172600	410893750	12600	12600	12600	12600	0
238	20231226	172500	410893750	12600	12600	12600	12600	0
239	20231226	172400	410893750	12600	12600	12600	12600	0
240	20231226	172300	410893750	12600	12600	12600	12600	0
241	20231226	172200	410893750	12600	12600	12600	12600	0
242	20231226	172100	410893750	12600	12600	12600	12600	1126
243	20231226	172000	410893750	12600	12600	12600	12600	0
244	20231226	171900	410893750	12600	12600	12600	12600	0
245	20231226	171800	410893750	12600	12600	12600	12600	0
246	20231226	171700	410893750	12600	12600	12600	12600	0
247	20231226	171600	410893750	12600	12600	12600	12600	0
248	20231226	171500	410893750	12600	12600	12600	12600	0
249	20231226	171400	410893750	12600	12600	12600	12600	0
250	20231226	171300	410893750	12600	12600	12600	12600	0
251	20231226	171200	410893750	12600	12600	12600	12600	0
252	20231226	171100	410893750	12600	12600	12600	12600	0
253	20231226	171000	410893750	12600	12600	12600	12600	0
254	20231226	170900	410893750	12600	12600	12600	12600	0
255	20231226	170800	410893750	12600	12600	12600	12600	0
256	20231226	170700	410893750	12600	12600	12600	12600	0
257	20231226	170600	410893750	12600	12600	12600	12600	0
258	20231226	170500	410893750	12600	12600	12600	12600	0
259	20231226	170400	410893750	12600	12600	12600	12600	0
260	20231226	170300	410893750	12600	12600	12600	12600	0
261	20231226	170200	410893750	12600	12600	12600	12600	0
262	20231226	170100	410893750	12600	12600	12600	12600	0
263	20231226	170000	410893750	12600	12600	12600	12600	0
264	20231226	165900	410893750	12600	12600	12600	12600	0
265	20231226	165800	410893750	12600	12600	12600	12600	0
266	20231226	165700	410893750	12600	12600	12600	12600	0
267	20231226	165600	410893750	12600	12600	12600	12600	0
268	20231226	165500	410893750	12600	12600	12600	12600	0
269	20231226	165400	410893750	12600	12600	12600	12600	0
270	20231226	165300	410893750	12600	12600	12600	12600	0
271	20231226	165200	410893750	12600	12600	12600	12600	0
272	20231226	165100	410893750	12600	12600	12600	12600	1126
273	20231226	165000	410893750	12600	12600	12600	12600	0
274	20231226	164900	410893750	12600	12600	12600	12600	0
275	20231226	164800	410893750	12600	12600	12600	12600	0
276	20231226	164700	410893750	12600	12600	12600	12600	0
277	20231226	164600	410893750	12600	12600	12600	12600	0
278	20231226	164500	410893750	12600	12600	12600	12600	0
279	20231226	164400	410893750	12600	12600	12600	12600	0
280	20231226	164300	410893750	12600	12600	12600	12600	0
281	20231226	164200	410893750	12600	12600	12600	12600	0
282	20231226	164100	410893750	12600	12600	12600	12600	0
283	20231226	164000	410893750	12600	12600	12600	12600	0
284	20231226	163900	410893750	12600	12600	12600	12600	0
285	20231226	163800	410893750	12600	12600	12600	12600	0
286	20231226	163700	410893750	12600	12600	12600	12600	0
287	20231226	163600	410893750	12600	12600	12600	12600	0
288	20231226	163500	410893750	12600	12600	12600	12600	0
289	20231226	163400	410893750	12600	12600	12600	12600	0
290	20231226	163300	410893750	12600	12600	12600	12600	0
291	20231226	163200	410893750	12600	12600	12600	12600	0
292	20231226	163100	410893750	12600	12600	12600	12600	0
293	20231226	163000	410893750	12600	12600	12600	12600	0
294	20231226	162900	410893750	12600	12600	12600	12600	0
295	20231226	162800	410893750	12600	12600	12600	12600	0
296	20231226	162700	410893750	12600	12600	12600	12600	0
297	20231226	162600	410893750	12600	12600	12600	12600	0
298	20231226	162500	410893750	12600	12600	12600	12600	0
299	20231226	162400	410893750	12600	12600	12600	12600	0
300	20231226	162300	410893750	12600	12600	12600	12600	0
301	20231226	162200	410893750	12600	12600	12600	12600	0
302	20231226	162100	410893750	12600	12600	12600	12600	1126
303	20231226	162000	410893750	12600	12600	12600	12600	0
304	20231226	161900	410893750	12600	12600	12600	12600	0
305	20231226	161800	410893750	12600	12600	12600	12600	0
306	20231226	161700	410893750	12600	12600	12600	12600	0
307	20231226	161600	410893750	12600	12600	12600	12600	0
308	20231226	161500	410893750	12600	12600	12600	12600	0
309	20231226	161400	410893750	12600	12600	12600	12600	0
310	20231226	161300	410893750	12600	12600	12600	12600	0
311	20231226	161200	410893750	12600	12600	12600	12600	0
312	20231226	161100	410893750	12600	12600	12600	12600	0
313	20231226	161000	410893750	12600	12600	12600	12600	0
314	20231226	160900	410893750	12600	12600	12600	12600	0
315	20231226	160800	410893750	12600	12600	12600	12600	0
316	20231226	160700	410893750	12600	12600	12600	12600	0
317	20231226	160600	410893750	12600	12600	12600	12600	0
318	20231226	160500	410893750	12600	12600	12600	12600	0
319	20231226	160400	410893750	12600	12600	12600	12600	0
320	20231226	160300	410893750	12600	12600	12600	12600	0
321	20231226	160200	410893750	12600	12600	12600	12600	0
322	20231226	160100	410893750	12600	12600	12600	12600	0
323	20231226	160000	410893750	12600	12600	12600	12600	0
324	20231226	155900	410893750	12600	12600	12600	12600	0
325	20231226	155800	410893750	12600	12600	12600	12600	0
326	20231226	155700	410893750	12600	12600	12600	12600	0
327	20231226	155600	410893750	12600	12600	12600	12600	0
328	20231226	155500	410893750	12600	12600	12600	12600	0
329	20231226	155400	410893750	12600	12600	12600	12600	0
330	20231226	155300	410893750	12600	12600	12600	12600	0
331	20231226	155200	410893750	12600	12600	12600	12600	0
332	20231226	155100	410893750	12600	12600	12600	12600	1126
333	20231226	155000	410893750	12600	12600	12600	12600	0
334	20231226	154900	410893750	12600	12600	12600	12600	0
335	20231226	154800	410893750	12600	12600	12600	12600	0
336	20231226	154700	410893750	12600	12600	12600	12600	0
337	20231226	154600	410893750	12600	12600	12600	12600	0
338	20231226	154500	410893750	12600	12600	12600	12600	0
339	20231226	154400	410893750	12600	12600	12600	12600	0
340	20231226	154300	410893750	12600	12600	12600	12600	0
341	20231226	154200	410893750	12600	12600	12600	12600	0
342	20231226	154100	410893750	12600	12600	12600	12600	0
343	20231226	154000	410893750	12600	12600	12600	12600	0
344	20231226	153900	410893750	12600	12600	12600	12600	0
345	20231226	153800	410893750	12600	12600	12600	12600	0
346	20231226	153700	410893750	12600	12600	12600	12600	0
347	20231226	153600	410893750	12600	12600	12600	12600	0
348	20231226	153500	410893750	12600	12600	12600	12600	0
349	20231226	153400	410893750	12600	12600	12600	12600	0
350	20231226	153300	410893750	12600	12600	12600	12600	0
351	20231226	153200	410893750	12600	12600	12600	12600	0
352	20231226	153100	410893750	12600	12600	12600	12600	0
353	20231226	153000	410893750	12600	12600	12600	12600	1126
354	20231226	152900	396706150	12600	12600	12600	12600	0
355	20231226	152800	396706150	12600	12600	12600	12600	0
356	20231226	152700	396706150	12600	12600	12600	12600	0
357	20231226	152600	396706150	12600	12600	12600	12600	0
358	20231226	152500	396706150	12600	12600	12600	12600	0
359	20231226	152400	396706150	12600	12600	12600	12600	0
360	20231226	152300	396706150	12600	12600	12600	12600	0
361	20231226	152200	396706150	12600	12600	12600	12600	0
362	20231226	152100	396706150	12600	12600	12600	12600	0
363	20231226	152000	396706150	12600	12600	12600	12600	0
364	20231226	151900	396706150	12600	12610	12610	12600	113
365	20231226	151800	395282220	12610	12610	12610	12610	0
366	20231226	151700	395282220	12610	12610	12610	12610	0
367	20231226	151600	395282220	12610	12610	12610	12610	148
368	20231226	151500	393415940	12610	12580	12610	12580	150
369	20231226	151400	391526250	12560	12570	12570	12560	1161
370	20231226	151300	376943580	12570	12580	12580	12570	23
371	20231226	151200	376654270	12570	12570	12570	12570	259
372	20231226	151100	373398640	12570	12590	12590	12570	200
373	20231226	151000	370883080	12600	12590	12600	12580	43
374	20231226	150900	370341710	12590	12600	12600	12590	365
375	20231226	150800	365746340	12600	12600	12600	12600	0
376	20231226	150700	365746340	12600	12600	12600	12600	3
377	20231226	150600	365708540	12600	12620	12620	12600	13
378	20231226	150500	365544700	12620	12620	12620	12620	80
379	20231226	150400	364535100	12620	12620	12620	12620	3
380	20231226	150300	364497240	12600	12610	12610	12600	321
381	20231226	150200	360452340	12630	12630	12630	12630	0
382	20231226	150100	360452340	12630	12630	12630	12630	0
383	20231226	150000	360452340	12630	12630	12630	12630	2
384	20231226	145900	360427080	12630	12630	12630	12630	0
385	20231226	145800	360427080	12630	12630	12630	12630	20
386	20231226	145700	360174480	12630	12630	12630	12630	0
387	20231226	145600	360174480	12630	12630	12630	12630	0
388	20231226	145500	360174480	12630	12600	12630	12600	9
389	20231226	145400	360061050	12600	12600	12600	12600	0
390	20231226	145300	360061050	12600	12600	12600	12600	8
391	20231226	145200	359960250	12640	12640	12640	12640	0
392	20231226	145100	359960250	12640	12640	12640	12640	8
393	20231226	145000	359859130	12640	12640	12640	12640	0
394	20231226	144900	359859130	12640	12640	12640	12640	0
395	20231226	144800	359859130	12640	12640	12640	12600	4
396	20231226	144700	359808610	12600	12640	12640	12600	560
397	20231226	144600	352752490	12610	12610	12610	12610	210
398	20231226	144500	350104390	12640	12640	12640	12640	0
399	20231226	144400	350104390	12640	12610	12640	12600	601
400	20231226	144300	342530550	12610	12620	12640	12610	233
401	20231226	144200	339592200	12620	12620	12620	12620	438
402	20231226	144100	334064640	12620	12620	12620	12610	629
403	20231226	144000	326132080	12620	12630	12630	12620	513
404	20231226	143900	319657620	12620	12630	12630	12620	727
405	20231226	143800	310481380	12640	12640	12640	12640	42
406	20231226	143700	309950500	12640	12640	12640	12640	0
407	20231226	143600	309950500	12640	12640	12640	12640	0
408	20231226	143500	309950500	12640	12670	12680	12640	103
409	20231226	143400	308648510	12670	12680	12680	12670	20
410	20231226	143300	308395010	12680	12680	12680	12680	20
411	20231226	143200	308141410	12640	12640	12640	12640	14
412	20231226	143100	307964450	12650	12650	12650	12650	0
413	20231226	143000	307964450	12650	12650	12650	12650	0
414	20231226	142900	307964450	12650	12680	12680	12650	12
415	20231226	142800	307812620	12650	12650	12650	12650	8
416	20231226	142700	307711420	12680	12680	12680	12680	0
417	20231226	142600	307711420	12680	12680	12680	12680	20
418	20231226	142500	307457820	12690	12690	12690	12690	0
419	20231226	142400	307457820	12690	12690	12690	12690	0
420	20231226	142300	307457820	12690	12690	12690	12690	1
421	20231226	142200	307445130	12700	12700	12700	12700	0
422	20231226	142100	307445130	12700	12700	12700	12700	0
423	20231226	142000	307445130	12700	12700	12700	12700	0
424	20231226	141900	307445130	12700	12700	12700	12700	0
425	20231226	141800	307445130	12700	12700	12700	12700	0
426	20231226	141700	307445130	12700	12700	12700	12700	0
427	20231226	141600	307445130	12700	12700	12700	12700	1
428	20231226	141500	307432430	12610	12690	12690	12600	3173
429	20231226	141400	267346500	12710	12710	12710	12710	4
430	20231226	141300	267295660	12700	12700	12700	12700	2
431	20231226	141200	267270260	12680	12680	12680	12680	0
432	20231226	141100	267270260	12680	12700	12710	12680	128
433	20231226	141000	265643740	12680	12680	12680	12680	336
434	20231226	140900	261383260	12680	12680	12680	12680	0
435	20231226	140800	261383260	12680	12680	12680	12680	0
436	20231226	140700	261383260	12680	12680	12680	12680	0
437	20231226	140600	261383260	12680	12680	12680	12680	0
438	20231226	140500	261383260	12680	12680	12680	12680	0
439	20231226	140400	261383260	12680	12680	12680	12680	0
440	20231226	140300	261383260	12680	12680	12680	12680	1
441	20231226	140200	261370580	12660	12660	12660	12660	0
442	20231226	140100	261370580	12660	12660	12660	12660	0
443	20231226	140000	261370580	12660	12660	12660	12660	1
444	20231226	135900	261357920	12660	12660	12660	12660	2
445	20231226	135800	261332600	12660	12660	12660	12660	0
446	20231226	135700	261332600	12660	12660	12660	12660	393
447	20231226	135600	256357220	12660	12660	12670	12660	353
448	20231226	135500	251887730	12670	12670	12670	12670	1
449	20231226	135400	251875060	12670	12670	12670	12670	0
450	20231226	135300	251875060	12670	12670	12670	12670	4
451	20231226	135200	251824380	12670	12670	12670	12670	6
452	20231226	135100	251748360	12670	12670	12670	12670	14
453	20231226	135000	251570980	12670	12670	12670	12670	0
454	20231226	134900	251570980	12670	12670	12670	12670	56
455	20231226	134800	250861460	12660	12660	12660	12660	0
456	20231226	134700	250861460	12660	12660	12660	12660	0
457	20231226	134600	250861460	12660	12660	12660	12660	0
458	20231226	134500	250861460	12660	12660	12660	12660	0
459	20231226	134400	250861460	12660	12660	12660	12660	70
460	20231226	134300	249975260	12660	12670	12670	12660	6
461	20231226	134200	249899280	12670	12680	12680	12670	21
462	20231226	134100	249633080	12670	12670	12670	12670	0
463	20231226	134000	249633080	12670	12670	12670	12670	0
464	20231226	133900	249633080	12670	12670	12670	12670	41
465	20231226	133800	249113610	12670	12670	12670	12670	0
466	20231226	133700	249113610	12670	12670	12670	12670	371
467	20231226	133600	244413040	12680	12680	12680	12680	0
468	20231226	133500	244413040	12680	12680	12680	12680	50
469	20231226	133400	243779040	12680	12680	12680	12680	5
470	20231226	133300	243715640	12680	12680	12680	12680	245
471	20231226	133200	240609040	12690	12690	12690	12690	0
472	20231226	133100	240609040	12690	12690	12690	12690	0
473	20231226	133000	240609040	12690	12690	12690	12690	0
474	20231226	132900	240609040	12690	12690	12690	12690	0
475	20231226	132800	240609040	12690	12690	12690	12690	0
476	20231226	132700	240609040	12690	12690	12690	12690	0
477	20231226	132600	240609040	12690	12690	12690	12690	10
478	20231226	132500	240482140	12680	12680	12680	12680	110
479	20231226	132400	239087340	12680	12680	12680	12680	661
480	20231226	132300	230705860	12680	12680	12680	12680	0
481	20231226	132200	230705860	12680	12680	12680	12680	0
482	20231226	132100	230705860	12680	12680	12680	12680	0
483	20231226	132000	230705860	12680	12680	12680	12680	0
484	20231226	131900	230705860	12680	12680	12680	12680	0
485	20231226	131800	230705860	12680	12680	12680	12680	79
486	20231226	131700	229704140	12670	12670	12670	12670	0
487	20231226	131600	229704140	12670	12670	12670	12670	9
488	20231226	131500	229590110	12680	12680	12680	12680	0
489	20231226	131400	229590110	12680	12680	12680	12680	0
490	20231226	131300	229590110	12680	12680	12680	12680	0
491	20231226	131200	229590110	12680	12680	12680	12680	0
492	20231226	131100	229590110	12680	12730	12730	12680	400
493	20231226	131000	224515130	12680	12680	12680	12680	0
494	20231226	130900	224515130	12680	12680	12680	12680	0
495	20231226	130800	224515130	12680	12680	12680	12680	0
496	20231226	130700	224515130	12680	12680	12680	12680	0
497	20231226	130600	224515130	12680	12680	12680	12680	0
498	20231226	130500	224515130	12680	12680	12680	12680	0
499	20231226	130400	224515130	12680	12680	12680	12680	0
500	20231226	130300	224515130	12680	12680	12680	12680	25
501	20231226	130200	224198130	12680	12680	12680	12680	37
502	20231226	130100	223728970	12680	12680	12680	12680	0
503	20231226	130000	223728970	12680	12680	12680	12680	160
504	20231226	125900	221700170	12680	12680	12680	12680	0
505	20231226	125800	221700170	12680	12680	12680	12680	0
506	20231226	125700	221700170	12680	12700	12700	12680	475
507	20231226	125600	215673330	12700	12700	12700	12700	0
508	20231226	125500	215673330	12700	12700	12700	12700	0
509	20231226	125400	215673330	12700	12700	12700	12700	0
510	20231226	125300	215673330	12700	12700	12700	12700	100
511	20231226	125200	214403330	12700	12700	12700	12700	0
512	20231226	125100	214403330	12700	12700	12700	12700	0
513	20231226	125000	214403330	12700	12700	12700	12700	0
514	20231226	124900	214403330	12700	12700	12700	12700	0
515	20231226	124800	214403330	12700	12700	12700	12700	0
516	20231226	124700	214403330	12700	12700	12700	12700	0
517	20231226	124600	214403330	12700	12700	12700	12700	0
518	20231226	124500	214403330	12700	12700	12700	12700	0
519	20231226	124400	214403330	12700	12700	12700	12700	0
520	20231226	124300	214403330	12700	12700	12700	12700	0
521	20231226	124200	214403330	12700	12700	12700	12700	0
522	20231226	124100	214403330	12700	12700	12700	12700	30
523	20231226	124000	214022330	12700	12710	12710	12700	330
524	20231226	123900	209830730	12700	12700	12700	12700	0
525	20231226	123800	209830730	12700	12700	12700	12700	0
526	20231226	123700	209830730	12700	12700	12700	12700	0
527	20231226	123600	209830730	12700	12730	12730	12700	13
528	20231226	123500	209665540	12690	12690	12690	12690	0
529	20231226	123400	209665540	12690	12690	12690	12690	0
530	20231226	123300	209665540	12690	12700	12700	12690	352
531	20231226	123200	205195910	12710	12710	12710	12710	0
532	20231226	123100	205195910	12710	12710	12710	12710	0
533	20231226	123000	205195910	12710	12710	12710	12710	0
534	20231226	122900	205195910	12710	12710	12710	12710	0
535	20231226	122800	205195910	12710	12710	12710	12710	53
536	20231226	122700	204522280	12710	12710	12710	12710	100
537	20231226	122600	203251280	12710	12710	12710	12710	0
538	20231226	122500	203251280	12710	12710	12710	12710	0
539	20231226	122400	203251280	12710	12710	12710	12710	0
540	20231226	122300	203251280	12710	12710	12710	12710	0
541	20231226	122200	203251280	12710	12710	12710	12710	0
542	20231226	122100	203251280	12710	12710	12710	12710	0
543	20231226	122000	203251280	12710	12710	12710	12710	0
544	20231226	121900	203251280	12710	12710	12710	12710	0
545	20231226	121800	203251280	12710	12710	12710	12710	0
546	20231226	121700	203251280	12710	12720	12720	12710	300
547	20231226	121600	199437280	12720	12720	12720	12720	0
548	20231226	121500	199437280	12720	12720	12720	12720	0
549	20231226	121400	199437280	12720	12720	12720	12720	0
550	20231226	121300	199437280	12720	12720	12720	12720	146
551	20231226	121200	197580160	12720	12720	12720	12720	0
552	20231226	121100	197580160	12720	12720	12720	12720	39
553	20231226	121000	197084080	12730	12730	12730	12730	0
554	20231226	120900	197084080	12730	12730	12730	12730	0
555	20231226	120800	197084080	12730	12730	12730	12730	528
556	20231226	120700	190362640	12730	12730	12730	12730	58
557	20231226	120600	189624300	12730	12730	12730	12730	0
558	20231226	120500	189624300	12730	12730	12730	12730	50
559	20231226	120400	188987800	12730	12730	12730	12730	0
560	20231226	120300	188987800	12730	12730	12730	12730	0
561	20231226	120200	188987800	12730	12740	12740	12730	91
562	20231226	120100	187829270	12730	12730	12730	12730	0
563	20231226	120000	187829270	12730	12730	12730	12730	0
564	20231226	115900	187829270	12730	12730	12730	12730	0
565	20231226	115800	187829270	12730	12730	12730	12730	0
566	20231226	115700	187829270	12730	12730	12730	12730	0
567	20231226	115600	187829270	12730	12730	12730	12730	282
568	20231226	115500	184239410	12730	12730	12730	12730	0
569	20231226	115400	184239410	12730	12730	12730	12730	0
570	20231226	115300	184239410	12730	12730	12730	12730	0
571	20231226	115200	184239410	12730	12730	12730	12730	1
572	20231226	115100	184226680	12770	12770	12770	12770	0
573	20231226	115000	184226680	12770	12770	12770	12770	0
574	20231226	114900	184226680	12770	12770	12770	12770	2
575	20231226	114800	184201140	12770	12770	12770	12770	0
576	20231226	114700	184201140	12770	12770	12770	12770	0
577	20231226	114600	184201140	12770	12770	12770	12770	3
578	20231226	114500	184162830	12780	12780	12780	12780	0
579	20231226	114400	184162830	12780	12780	12780	12780	0
580	20231226	114300	184162830	12780	12780	12780	12780	0
581	20231226	114200	184162830	12780	12780	12780	12780	0
582	20231226	114100	184162830	12780	12780	12780	12780	0
583	20231226	114000	184162830	12780	12780	12780	12780	0
584	20231226	113900	184162830	12780	12780	12780	12780	1
585	20231226	113800	184150050	12730	12730	12730	12730	79
586	20231226	113700	183144380	12720	12740	12740	12720	141
587	20231226	113600	181349870	12740	12740	12740	12740	30
588	20231226	113500	180967670	12740	12750	12750	12740	333
589	20231226	113400	176722860	12770	12770	12770	12770	0
590	20231226	113300	176722860	12770	12770	12770	12770	50
591	20231226	113200	176084360	12800	12800	12800	12800	0
592	20231226	113100	176084360	12800	12800	12800	12800	0
593	20231226	113000	176084360	12800	12800	12800	12800	0
594	20231226	112900	176084360	12800	12800	12800	12800	0
595	20231226	112800	176084360	12800	12800	12800	12800	0
596	20231226	112700	176084360	12800	12800	12800	12800	0
597	20231226	112600	176084360	12800	12800	12800	12800	0
598	20231226	112500	176084360	12800	12800	12800	12800	0
599	20231226	112400	176084360	12800	12800	12800	12800	2
600	20231226	112300	176058760	12750	12750	12750	12750	342
601	20231226	112200	171698260	12800	12800	12800	12800	100
602	20231226	112100	170418260	12800	12800	12800	12800	0
603	20231226	112000	170418260	12800	12800	12800	12800	0
604	20231226	111900	170418260	12800	12800	12800	12800	0
605	20231226	111800	170418260	12800	12800	12800	12800	1
606	20231226	111700	170405460	12750	12750	12750	12750	1
607	20231226	111600	170392710	12740	12740	12740	12740	9
608	20231226	111500	170278050	12750	12750	12750	12750	0
609	20231226	111400	170278050	12750	12800	12800	12750	7
610	20231226	111300	170188500	12800	12800	12800	12800	1
611	20231226	111200	170175700	12720	12720	12720	12720	0
612	20231226	111100	170175700	12720	12730	12730	12720	37
613	20231226	111000	169705040	12720	12720	12720	12720	0
614	20231226	110900	169705040	12720	12720	12720	12720	0
615	20231226	110800	169705040	12720	12750	12750	12720	200
616	20231226	110700	167155760	12750	12750	12750	12750	0
617	20231226	110600	167155760	12750	12750	12750	12750	0
618	20231226	110500	167155760	12750	12750	12750	12750	0
619	20231226	110400	167155760	12750	12750	12750	12750	0
620	20231226	110300	167155760	12750	12820	12820	12750	303
621	20231226	110200	163288260	12780	12780	12780	12780	240
622	20231226	110100	160221060	12780	12780	12780	12780	150
623	20231226	110000	158304060	12780	12780	12780	12780	2
624	20231226	105900	158278500	12780	12780	12780	12780	0
625	20231226	105800	158278500	12780	12780	12780	12780	0
626	20231226	105700	158278500	12780	12780	12780	12780	0
627	20231226	105600	158278500	12780	12780	12780	12780	0
628	20231226	105500	158278500	12780	12780	12780	12780	0
629	20231226	105400	158278500	12780	12790	12790	12780	291
630	20231226	105300	154559060	12790	12790	12790	12790	0
631	20231226	105200	154559060	12790	12790	12790	12790	0
632	20231226	105100	154559060	12790	12790	12790	12790	0
633	20231226	105000	154559060	12790	12790	12790	12790	0
634	20231226	104900	154559060	12790	12790	12790	12790	0
635	20231226	104800	154559060	12790	12790	12790	12790	57
636	20231226	104700	153830030	12790	12790	12790	12790	0
637	20231226	104600	153830030	12790	12790	12790	12790	0
638	20231226	104500	153830030	12790	12790	12790	12790	0
639	20231226	104400	153830030	12790	12790	12790	12790	1
640	20231226	104300	153817240	12770	12770	12770	12770	0
641	20231226	104200	153817240	12770	12830	12830	12770	800
642	20231226	104100	143597390	12830	12830	12830	12830	0
643	20231226	104000	143597390	12830	12830	12830	12830	0
644	20231226	103900	143597390	12830	12830	12830	12830	0
645	20231226	103800	143597390	12830	12830	12830	12830	0
646	20231226	103700	143597390	12830	12830	12830	12830	0
647	20231226	103600	143597390	12830	12830	12830	12830	0
648	20231226	103500	143597390	12830	12830	12830	12830	0
649	20231226	103400	143597390	12830	12850	12850	12830	20
650	20231226	103300	143340630	12850	12850	12850	12850	0
651	20231226	103200	143340630	12850	12850	12850	12850	1
652	20231226	103100	143327780	12850	12850	12850	12850	0
653	20231226	103000	143327780	12850	12850	12850	12850	0
654	20231226	102900	143327780	12850	12850	12850	12850	0
655	20231226	102800	143327780	12850	12850	12850	12850	0
656	20231226	102700	143327780	12850	12850	12850	12850	0
657	20231226	102600	143327780	12850	12850	12850	12850	300
658	20231226	102500	139472780	12850	12850	12850	12850	0
659	20231226	102400	139472780	12850	12850	12850	12850	0
660	20231226	102300	139472780	12850	12850	12850	12850	0
661	20231226	102200	139472780	12850	12850	12850	12850	14
662	20231226	102100	139292880	12850	12870	12870	12850	35
663	20231226	102000	138842490	12870	12870	12870	12870	9
664	20231226	101900	138726660	12900	12900	12900	12900	179
665	20231226	101800	136417560	12900	12900	12900	12900	0
666	20231226	101700	136417560	12900	12900	12900	12900	55
667	20231226	101600	135708060	12900	12910	12910	12900	662
668	20231226	101500	127161680	12950	12900	12950	12900	2
669	20231226	101400	127135830	12940	12940	12940	12940	200
670	20231226	101300	124547830	12940	12940	12940	12940	1
671	20231226	101200	124534890	12870	12870	12870	12870	1
672	20231226	101100	124522020	12940	12940	12940	12940	0
673	20231226	101000	124522020	12940	12940	12940	12940	0
674	20231226	100900	124522020	12940	12940	12940	12940	0
675	20231226	100800	124522020	12940	12940	12940	12940	0
676	20231226	100700	124522020	12940	12940	12940	12940	4
677	20231226	100600	124470260	12940	12940	12940	12940	0
678	20231226	100500	124470260	12940	12940	12940	12940	1
679	20231226	100400	124457320	12950	12950	12950	12950	0
680	20231226	100300	124457320	12950	12950	12950	12950	0
681	20231226	100200	124457320	12950	12950	12950	12950	0
682	20231226	100100	124457320	12950	12930	12950	12930	250
683	20231226	100000	121222970	12930	12930	12930	12930	1
684	20231226	095900	121210040	12940	12940	12940	12940	1
685	20231226	095800	121197100	12940	12940	12940	12940	5
686	20231226	095700	121132400	12950	12950	12950	12950	0
687	20231226	095600	121132400	12950	12950	12950	12950	0
688	20231226	095500	121132400	12950	12950	12950	12950	0
689	20231226	095400	121132400	12950	12950	12950	12950	23
690	20231226	095300	120834550	12960	12960	12960	12960	0
691	20231226	095200	120834550	12960	12960	12960	12960	0
692	20231226	095100	120834550	12960	12960	12960	12960	0
693	20231226	095000	120834550	12960	12950	12960	12950	3
694	20231226	094900	120795690	12950	12950	12950	12950	1
695	20231226	094800	120782740	12950	12950	12950	12950	100
696	20231226	094700	119487740	12960	12960	12960	12960	0
697	20231226	094600	119487740	12960	12960	12960	12960	0
698	20231226	094500	119487740	12960	12960	12960	12960	2
699	20231226	094400	119461820	12860	12970	12970	12860	5
700	20231226	094300	119397080	12830	12830	12830	12830	1
701	20231226	094200	119384250	12810	12800	12810	12800	101
702	20231226	094100	118090860	12800	12780	12800	12780	13
703	20231226	094000	117924520	12780	12780	12780	12780	0
704	20231226	093900	117924520	12780	12780	12780	12780	16
705	20231226	093800	117720040	12800	12800	12800	12800	1
706	20231226	093700	117707240	12780	12780	12780	12780	11
707	20231226	093600	117566660	12750	12750	12750	12750	33
708	20231226	093500	117145910	12750	12750	12750	12750	17
709	20231226	093400	116929160	12740	12740	12740	12740	0
710	20231226	093300	116929160	12740	12740	12740	12740	334
711	20231226	093200	112674000	12740	12740	12740	12740	20
712	20231226	093100	112419200	12740	12740	12740	12740	0
713	20231226	093000	112419200	12740	12740	12740	12740	1
714	20231226	092900	112406460	12740	12740	12740	12740	11
715	20231226	092800	112266320	12710	12700	12710	12700	19
716	20231226	092700	112024920	12700	12700	12700	12700	0
717	20231226	092600	112024920	12700	12700	12700	12700	287
718	20231226	092500	108380020	12680	12680	12680	12680	142
719	20231226	092400	106579460	12670	12670	12670	12670	15
720	20231226	092300	106389410	12650	12650	12650	12640	324
721	20231226	092200	102290980	12650	12650	12660	12650	1734
722	20231226	092100	80350880	12660	12700	12700	12660	2350
723	20231226	092000	50577910	12700	12700	12700	12700	1
724	20231226	091900	50565210	12700	12700	12700	12700	0
725	20231226	091800	50565210	12700	12700	12700	12700	270
726	20231226	091700	47136210	12780	12690	12780	12680	341
727	20231226	091600	42809770	12690	12720	12720	12690	202
728	20231226	091500	40244860	12720	12730	12730	12720	53
729	20231226	091400	39570670	12730	12730	12730	12720	152
730	20231226	091300	37636930	12750	12780	12780	12750	822
731	20231226	091200	27146190	12780	12780	12780	12780	201
732	20231226	091100	24577410	12780	12780	12780	12780	4
733	20231226	091000	24526290	12790	12790	12790	12790	70
734	20231226	090900	23630990	12790	12790	12790	12790	1
735	20231226	090800	23618200	12770	12770	12770	12770	0
736	20231226	090700	23618200	12770	12770	12770	12770	0
737	20231226	090600	23618200	12770	12770	12770	12770	47
738	20231226	090500	23018010	12770	12770	12770	12770	31
739	20231226	090400	22622140	12770	12810	12810	12770	101
740	20231226	090300	21332330	12810	12870	12870	12800	749
741	20231226	090200	11724530	12910	12910	12910	12910	0
742	20231226	090100	11724530	12910	12920	12920	12900	797
743	20231226	090000	1441890	12990	12990	12990	12990	111