KissMeData/013890/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	185800	1060921380	16040	16040	16040	16040	1334
3	20231226	185700	1060921380	16040	16040	16040	16040	0
4	20231226	185600	1060921380	16040	16040	16040	16040	0
5	20231226	185500	1060921380	16040	16040	16040	16040	0
6	20231226	185400	1060921380	16040	16040	16040	16040	0
7	20231226	185300	1060921380	16040	16040	16040	16040	0
8	20231226	185200	1060921380	16040	16040	16040	16040	0
9	20231226	185100	1060921380	16040	16040	16040	16040	0
10	20231226	185000	1060921380	16040	16040	16040	16040	0
11	20231226	184900	1060921380	16040	16040	16040	16040	0
12	20231226	184800	1060921380	16040	16040	16040	16040	0
13	20231226	184700	1060921380	16040	16040	16040	16040	0
14	20231226	184600	1060921380	16040	16040	16040	16040	0
15	20231226	184500	1060921380	16040	16040	16040	16040	0
16	20231226	184400	1060921380	16040	16040	16040	16040	0
17	20231226	184300	1060921380	16040	16040	16040	16040	0
18	20231226	184200	1060921380	16040	16040	16040	16040	0
19	20231226	184100	1060921380	16040	16040	16040	16040	0
20	20231226	184000	1060921380	16040	16040	16040	16040	0
21	20231226	183900	1060921380	16040	16040	16040	16040	0
22	20231226	183800	1060921380	16040	16040	16040	16040	0
23	20231226	183700	1060921380	16040	16040	16040	16040	0
24	20231226	183600	1060921380	16040	16040	16040	16040	0
25	20231226	183500	1060921380	16040	16040	16040	16040	0
26	20231226	183400	1060921380	16040	16040	16040	16040	0
27	20231226	183300	1060921380	16040	16040	16040	16040	0
28	20231226	183200	1060921380	16040	16040	16040	16040	0
29	20231226	183100	1060921380	16040	16040	16040	16040	0
30	20231226	183000	1060921380	16040	16040	16040	16040	0
31	20231226	182900	1060921380	16040	16040	16040	16040	0
32	20231226	182800	1060921380	16040	16040	16040	16040	1334
33	20231226	182700	1060921380	16040	16040	16040	16040	0
34	20231226	182600	1060921380	16040	16040	16040	16040	0
35	20231226	182500	1060921380	16040	16040	16040	16040	0
36	20231226	182400	1060921380	16040	16040	16040	16040	0
37	20231226	182300	1060921380	16040	16040	16040	16040	0
38	20231226	182200	1060921380	16040	16040	16040	16040	0
39	20231226	182100	1060921380	16040	16040	16040	16040	0
40	20231226	182000	1060921380	16040	16040	16040	16040	0
41	20231226	181900	1060921380	16040	16040	16040	16040	0
42	20231226	181800	1060921380	16040	16040	16040	16040	0
43	20231226	181700	1060921380	16040	16040	16040	16040	0
44	20231226	181600	1060921380	16040	16040	16040	16040	0
45	20231226	181500	1060921380	16040	16040	16040	16040	0
46	20231226	181400	1060921380	16040	16040	16040	16040	0
47	20231226	181300	1060921380	16040	16040	16040	16040	0
48	20231226	181200	1060921380	16040	16040	16040	16040	0
49	20231226	181100	1060921380	16040	16040	16040	16040	0
50	20231226	181000	1060921380	16040	16040	16040	16040	0
51	20231226	180900	1060921380	16040	16040	16040	16040	0
52	20231226	180800	1060921380	16040	16040	16040	16040	0
53	20231226	180700	1060921380	16040	16040	16040	16040	0
54	20231226	180600	1060921380	16040	16040	16040	16040	0
55	20231226	180500	1060921380	16040	16040	16040	16040	0
56	20231226	180400	1060921380	16040	16040	16040	16040	0
57	20231226	180300	1060921380	16040	16040	16040	16040	0
58	20231226	180200	1060921380	16040	16040	16040	16040	0
59	20231226	180100	1060921380	16040	16040	16040	16040	0
60	20231226	180000	1060921380	16040	16040	16040	16040	0
61	20231226	175900	1060921380	16040	16040	16040	16040	0
62	20231226	175800	1060921380	16040	16040	16040	16040	1334
63	20231226	175700	1060921380	16040	16040	16040	16040	0
64	20231226	175600	1060921380	16040	16040	16040	16040	0
65	20231226	175500	1060921380	16040	16040	16040	16040	0
66	20231226	175400	1060921380	16040	16040	16040	16040	0
67	20231226	175300	1060921380	16040	16040	16040	16040	0
68	20231226	175200	1060921380	16040	16040	16040	16040	0
69	20231226	175100	1060921380	16040	16040	16040	16040	0
70	20231226	175000	1060921380	16040	16040	16040	16040	0
71	20231226	174900	1060921380	16040	16040	16040	16040	0
72	20231226	174800	1060921380	16040	16040	16040	16040	0
73	20231226	174700	1060921380	16040	16040	16040	16040	0
74	20231226	174600	1060921380	16040	16040	16040	16040	0
75	20231226	174500	1060921380	16040	16040	16040	16040	0
76	20231226	174400	1060921380	16040	16040	16040	16040	0
77	20231226	174300	1060921380	16040	16040	16040	16040	0
78	20231226	174200	1060921380	16040	16040	16040	16040	0
79	20231226	174100	1060921380	16040	16040	16040	16040	0
80	20231226	174000	1060921380	16040	16040	16040	16040	0
81	20231226	173900	1060921380	16040	16040	16040	16040	0
82	20231226	173800	1060921380	16040	16040	16040	16040	0
83	20231226	173700	1060921380	16040	16040	16040	16040	0
84	20231226	173600	1060921380	16040	16040	16040	16040	0
85	20231226	173500	1060921380	16040	16040	16040	16040	0
86	20231226	173400	1060921380	16040	16040	16040	16040	0
87	20231226	173300	1060921380	16040	16040	16040	16040	0
88	20231226	173200	1060921380	16040	16040	16040	16040	0
89	20231226	173100	1060921380	16040	16040	16040	16040	0
90	20231226	173000	1060921380	16040	16040	16040	16040	0
91	20231226	172900	1060921380	16040	16040	16040	16040	0
92	20231226	172800	1060921380	16040	16040	16040	16040	1334
93	20231226	172700	1060921380	16040	16040	16040	16040	0
94	20231226	172600	1060921380	16040	16040	16040	16040	0
95	20231226	172500	1060921380	16040	16040	16040	16040	0
96	20231226	172400	1060921380	16040	16040	16040	16040	0
97	20231226	172300	1060921380	16040	16040	16040	16040	0
98	20231226	172200	1060921380	16040	16040	16040	16040	0
99	20231226	172100	1060921380	16040	16040	16040	16040	0
100	20231226	172000	1060921380	16040	16040	16040	16040	0
101	20231226	171900	1060921380	16040	16040	16040	16040	0
102	20231226	171800	1060921380	16040	16040	16040	16040	0
103	20231226	171700	1060921380	16040	16040	16040	16040	0
104	20231226	171600	1060921380	16040	16040	16040	16040	0
105	20231226	171500	1060921380	16040	16040	16040	16040	0
106	20231226	171400	1060921380	16040	16040	16040	16040	0
107	20231226	171300	1060921380	16040	16040	16040	16040	0
108	20231226	171200	1060921380	16040	16040	16040	16040	0
109	20231226	171100	1060921380	16040	16040	16040	16040	0
110	20231226	171000	1060921380	16040	16040	16040	16040	0
111	20231226	170900	1060921380	16040	16040	16040	16040	0
112	20231226	170800	1060921380	16040	16040	16040	16040	0
113	20231226	170700	1060921380	16040	16040	16040	16040	0
114	20231226	170600	1060921380	16040	16040	16040	16040	0
115	20231226	170500	1060921380	16040	16040	16040	16040	0
116	20231226	170400	1060921380	16040	16040	16040	16040	0
117	20231226	170300	1060921380	16040	16040	16040	16040	0
118	20231226	170200	1060921380	16040	16040	16040	16040	0
119	20231226	170100	1060921380	16040	16040	16040	16040	0
120	20231226	170000	1060921380	16040	16040	16040	16040	0
121	20231226	165900	1060921380	16040	16040	16040	16040	0
122	20231226	165800	1060921380	16040	16040	16040	16040	1334
123	20231226	165700	1060921380	16040	16040	16040	16040	0
124	20231226	165600	1060921380	16040	16040	16040	16040	0
125	20231226	165500	1060921380	16040	16040	16040	16040	0
126	20231226	165400	1060921380	16040	16040	16040	16040	0
127	20231226	165300	1060921380	16040	16040	16040	16040	0
128	20231226	165200	1060921380	16040	16040	16040	16040	0
129	20231226	165100	1060921380	16040	16040	16040	16040	0
130	20231226	165000	1060921380	16040	16040	16040	16040	0
131	20231226	164900	1060921380	16040	16040	16040	16040	0
132	20231226	164800	1060921380	16040	16040	16040	16040	0
133	20231226	164700	1060921380	16040	16040	16040	16040	0
134	20231226	164600	1060921380	16040	16040	16040	16040	0
135	20231226	164500	1060921380	16040	16040	16040	16040	0
136	20231226	164400	1060921380	16040	16040	16040	16040	0
137	20231226	164300	1060921380	16040	16040	16040	16040	0
138	20231226	164200	1060921380	16040	16040	16040	16040	0
139	20231226	164100	1060921380	16040	16040	16040	16040	0
140	20231226	164000	1060921380	16040	16040	16040	16040	0
141	20231226	163900	1060921380	16040	16040	16040	16040	0
142	20231226	163800	1060921380	16040	16040	16040	16040	0
143	20231226	163700	1060921380	16040	16040	16040	16040	0
144	20231226	163600	1060921380	16040	16040	16040	16040	0
145	20231226	163500	1060921380	16040	16040	16040	16040	0
146	20231226	163400	1060921380	16040	16040	16040	16040	0
147	20231226	163300	1060921380	16040	16040	16040	16040	0
148	20231226	163200	1060921380	16040	16040	16040	16040	0
149	20231226	163100	1060921380	16040	16040	16040	16040	0
150	20231226	163000	1060921380	16040	16040	16040	16040	0
151	20231226	162900	1060921380	16040	16040	16040	16040	0
152	20231226	162800	1060921380	16040	16040	16040	16040	1334
153	20231226	162700	1060921380	16040	16040	16040	16040	0
154	20231226	162600	1060921380	16040	16040	16040	16040	0
155	20231226	162500	1060921380	16040	16040	16040	16040	0
156	20231226	162400	1060921380	16040	16040	16040	16040	0
157	20231226	162300	1060921380	16040	16040	16040	16040	0
158	20231226	162200	1060921380	16040	16040	16040	16040	0
159	20231226	162100	1060921380	16040	16040	16040	16040	0
160	20231226	162000	1060921380	16040	16040	16040	16040	0
161	20231226	161900	1060921380	16040	16040	16040	16040	0
162	20231226	161800	1060921380	16040	16040	16040	16040	0
163	20231226	161700	1060921380	16040	16040	16040	16040	0
164	20231226	161600	1060921380	16040	16040	16040	16040	0
165	20231226	161500	1060921380	16040	16040	16040	16040	0
166	20231226	161400	1060921380	16040	16040	16040	16040	0
167	20231226	161300	1060921380	16040	16040	16040	16040	0
168	20231226	161200	1060921380	16040	16040	16040	16040	0
169	20231226	161100	1060921380	16040	16040	16040	16040	0
170	20231226	161000	1060921380	16040	16040	16040	16040	0
171	20231226	160900	1060921380	16040	16040	16040	16040	0
172	20231226	160800	1060921380	16040	16040	16040	16040	0
173	20231226	160700	1060921380	16040	16040	16040	16040	0
174	20231226	160600	1060921380	16040	16040	16040	16040	0
175	20231226	160500	1060921380	16040	16040	16040	16040	0
176	20231226	160400	1060921380	16040	16040	16040	16040	0
177	20231226	160300	1060921380	16040	16040	16040	16040	0
178	20231226	160200	1060921380	16040	16040	16040	16040	0
179	20231226	160100	1060921380	16040	16040	16040	16040	0
180	20231226	160000	1060921380	16040	16040	16040	16040	0
181	20231226	155900	1060921380	16040	16040	16040	16040	0
182	20231226	155800	1060921380	16040	16040	16040	16040	1334
183	20231226	155700	1060921380	16040	16040	16040	16040	0
184	20231226	155600	1060921380	16040	16040	16040	16040	0
185	20231226	155500	1060921380	16040	16040	16040	16040	0
186	20231226	155400	1060921380	16040	16040	16040	16040	0
187	20231226	155300	1060921380	16040	16040	16040	16040	0
188	20231226	155200	1060921380	16040	16040	16040	16040	0
189	20231226	155100	1060921380	16040	16040	16040	16040	0
190	20231226	155000	1060921380	16040	16040	16040	16040	0
191	20231226	154900	1060921380	16040	16040	16040	16040	0
192	20231226	154800	1060921380	16040	16040	16040	16040	0
193	20231226	154700	1060921380	16040	16040	16040	16040	0
194	20231226	154600	1060921380	16040	16040	16040	16040	0
195	20231226	154500	1060921380	16040	16040	16040	16040	0
196	20231226	154400	1060921380	16040	16040	16040	16040	0
197	20231226	154300	1060921380	16040	16040	16040	16040	0
198	20231226	154200	1060921380	16040	16040	16040	16040	0
199	20231226	154100	1060921380	16040	16040	16040	16040	0
200	20231226	154000	1060921380	16040	16040	16040	16040	0
201	20231226	153900	1060921380	16040	16040	16040	16040	0
202	20231226	153800	1060921380	16040	16040	16040	16040	0
203	20231226	153700	1060921380	16040	16040	16040	16040	0
204	20231226	153600	1060921380	16040	16040	16040	16040	0
205	20231226	153500	1060921380	16040	16040	16040	16040	0
206	20231226	153400	1060921380	16040	16040	16040	16040	0
207	20231226	153300	1060921380	16040	16040	16040	16040	0
208	20231226	153200	1060921380	16040	16040	16040	16040	0
209	20231226	153100	1060921380	16040	16040	16040	16040	0
210	20231226	153000	1060921380	16040	16040	16040	16040	1334
211	20231226	152900	1039524020	16030	16030	16030	16030	0
212	20231226	152800	1039524020	16030	16030	16030	16030	0
213	20231226	152700	1039524020	16030	16030	16030	16030	0
214	20231226	152600	1039524020	16030	16030	16030	16030	0
215	20231226	152500	1039524020	16030	16030	16030	16030	0
216	20231226	152400	1039524020	16030	16030	16030	16030	0
217	20231226	152300	1039524020	16030	16030	16030	16030	0
218	20231226	152200	1039524020	16030	16030	16030	16030	0
219	20231226	152100	1039524020	16030	16030	16030	16030	0
220	20231226	152000	1039524020	16030	16030	16030	16030	0
221	20231226	151900	1039524020	16030	16060	16100	16030	269
222	20231226	151800	1035198470	16090	16060	16100	16040	95
223	20231226	151700	1033673400	16090	16110	16110	16080	103
224	20231226	151600	1032015510	16110	16040	16110	16040	66
225	20231226	151500	1030953390	16020	16040	16040	16020	315
226	20231226	151400	1025903930	16050	16050	16050	16040	729
227	20231226	151300	1014210720	16050	16040	16050	16040	44
228	20231226	151200	1013504530	16050	16030	16050	16030	145
229	20231226	151100	1011178040	16030	16030	16030	16020	110
230	20231226	151000	1009415710	16030	16020	16030	16020	77
231	20231226	150900	1008181530	16040	16030	16040	16020	74
232	20231226	150800	1006994860	16040	16050	16050	16020	5
233	20231226	150700	1006914670	16050	16020	16050	16020	205
234	20231226	150600	1003629150	16020	16010	16020	16010	355
235	20231226	150500	997942100	16020	16010	16020	16010	30
236	20231226	150400	997461550	16020	16000	16020	16000	117
237	20231226	150300	995588360	16000	16010	16010	16000	330
238	20231226	150200	990305560	16010	16010	16010	16000	161
239	20231226	150100	987729420	16010	16000	16010	16000	167
240	20231226	150000	985056380	16010	16010	16010	16000	20
241	20231226	145900	984736330	16000	16000	16010	16000	59
242	20231226	145800	983792290	16000	16000	16010	16000	109
243	20231226	145700	982048150	16010	16000	16010	16000	33
244	20231226	145600	981520070	16000	16000	16010	16000	124
245	20231226	145500	979535830	16010	16020	16020	16010	57
246	20231226	145400	978623160	16010	16000	16020	16000	218
247	20231226	145300	975132980	16010	16010	16010	16000	32
248	20231226	145200	974620790	16010	16010	16020	16010	170
249	20231226	145100	971898920	16010	16010	16020	16010	36
250	20231226	145000	971322450	16020	16010	16020	16010	15
251	20231226	144900	971082290	16020	16010	16020	16010	94
252	20231226	144800	969577100	16010	16020	16020	16010	99
253	20231226	144700	967992020	16020	16020	16020	16020	20
254	20231226	144600	967671620	16020	16010	16020	16010	54
255	20231226	144500	966807050	16010	16010	16010	16000	110
256	20231226	144400	965046870	16010	16010	16020	16000	125
257	20231226	144300	963046600	16010	16040	16040	16010	514
258	20231226	144200	954814300	16040	16030	16040	16030	13
259	20231226	144100	954605850	16050	16050	16050	16050	11
260	20231226	144000	954429300	16030	16050	16050	16030	115
261	20231226	143900	952585770	16050	16050	16050	16050	98
262	20231226	143800	951012870	16060	16050	16060	16050	19
263	20231226	143700	950707770	16060	16040	16060	16030	213
264	20231226	143600	947292380	16050	16090	16090	16030	337
265	20231226	143500	941883770	16090	16070	16090	16070	8
266	20231226	143400	941755130	16080	16090	16090	16080	90
267	20231226	143300	940307670	16090	16090	16090	16080	174
268	20231226	143200	937508910	16100	16100	16100	16100	4
269	20231226	143100	937444510	16100	16100	16100	16100	62
270	20231226	143000	936446310	16110	16110	16110	16110	6
271	20231226	142900	936349650	16110	16100	16110	16090	264
272	20231226	142800	932099390	16110	16120	16120	16110	50
273	20231226	142700	931293870	16120	16130	16130	16120	29
274	20231226	142600	930826380	16130	16110	16130	16110	102
275	20231226	142500	929182670	16100	16110	16110	16100	110
276	20231226	142400	927411480	16110	16110	16110	16110	0
277	20231226	142300	927411480	16110	16080	16110	16080	147
278	20231226	142200	925047100	16080	16080	16080	16070	25
279	20231226	142100	924645150	16050	16050	16060	16050	288
280	20231226	142000	920022190	16060	16080	16080	16060	237
281	20231226	141900	916213640	16080	16080	16080	16080	10
282	20231226	141800	916052840	16080	16080	16080	16080	21
283	20231226	141700	915715160	16070	16070	16070	16070	90
284	20231226	141600	914268860	16080	16080	16080	16080	30
285	20231226	141500	913786460	16080	16080	16080	16080	10
286	20231226	141400	913625660	16070	16060	16070	16060	369
287	20231226	141300	907698190	16060	16060	16070	16060	251
288	20231226	141200	903666860	16060	16070	16070	16060	6
289	20231226	141100	903570450	16060	16060	16060	16060	46
290	20231226	141000	902831690	16060	16050	16060	16050	87
291	20231226	140900	901435310	16060	16060	16060	16060	27
292	20231226	140800	901001690	16060	16070	16070	16060	58
293	20231226	140700	900069730	16050	16050	16050	16050	95
294	20231226	140600	898544980	16050	16050	16050	16050	12
295	20231226	140500	898352380	16050	16040	16050	16040	92
296	20231226	140400	896876690	16040	16040	16040	16040	68
297	20231226	140300	895785970	16040	16040	16040	16030	84
298	20231226	140200	894439360	16040	16030	16050	16030	64
299	20231226	140100	893413050	16050	16050	16050	16050	93
300	20231226	140000	891920400	16050	16040	16050	16040	51
301	20231226	135900	891102210	16040	16030	16040	16030	78
302	20231226	135800	889851850	16030	16030	16030	16020	120
303	20231226	135700	887929160	16030	16030	16030	16030	2
304	20231226	135600	887897100	16030	16030	16030	16030	2
305	20231226	135500	887865040	16030	16020	16030	16010	201
306	20231226	135400	884644950	16030	16030	16030	16030	9
307	20231226	135300	884500680	16030	16020	16030	16020	16
308	20231226	135200	884244350	16030	16010	16030	16010	852
309	20231226	135100	870592540	16010	16000	16010	16000	294
310	20231226	135000	865888510	16020	16020	16020	16000	6
311	20231226	134900	865792450	16020	16020	16020	16020	18
312	20231226	134800	865504090	16020	15990	16020	15990	562
313	20231226	134700	856510160	16000	16000	16000	15990	155
314	20231226	134600	854031610	15990	16000	16000	15990	64
315	20231226	134500	853008210	16000	16000	16000	16000	11
316	20231226	134400	852832210	15990	16000	16000	15990	31
317	20231226	134300	852336350	16000	16000	16000	15990	108
318	20231226	134200	850609370	16000	16000	16000	16000	16
319	20231226	134100	850353370	16000	16000	16000	16000	12
320	20231226	134000	850161370	16000	15990	16000	15990	108
321	20231226	133900	848434330	15990	16000	16000	15990	11
322	20231226	133800	848258400	15990	16000	16000	15990	6
323	20231226	133700	848162440	16000	16000	16000	16000	56
324	20231226	133600	847266440	16000	15990	16000	15980	629
325	20231226	133500	837211440	16000	16000	16000	15990	628
326	20231226	133400	827168440	16000	16000	16000	16000	75
327	20231226	133300	825968440	16000	16000	16000	16000	14
328	20231226	133200	825744440	16000	15990	16000	15990	98
329	20231226	133100	824177140	16000	16000	16000	16000	24
330	20231226	133000	823793140	16000	16000	16000	16000	35
331	20231226	132900	823233140	16000	16010	16010	16000	31
332	20231226	132800	822736910	16010	16010	16010	16000	139
333	20231226	132700	820512640	16010	16010	16010	16010	6
334	20231226	132600	820416580	16000	16010	16010	16000	460
335	20231226	132500	813056500	16020	16020	16020	16020	6
336	20231226	132400	812960380	16020	16010	16020	16000	295
337	20231226	132300	808239330	16010	16010	16010	16010	352
338	20231226	132200	802603810	16010	16020	16020	16010	551
339	20231226	132100	793782270	16020	16020	16030	16020	37
340	20231226	132000	793189510	16020	16030	16030	16010	93
341	20231226	131900	791700080	16020	16030	16030	16020	102
342	20231226	131800	790066020	16030	16030	16030	16030	7
343	20231226	131700	789953810	16030	16020	16030	16020	66
344	20231226	131600	788896070	16040	16040	16040	16030	103
345	20231226	131500	787244940	16040	16040	16040	16040	17
346	20231226	131400	786972260	16040	16040	16040	16040	14
347	20231226	131300	786747700	16030	16040	16040	16030	10
348	20231226	131200	786587340	16030	16020	16030	16020	151
349	20231226	131100	784167760	16020	16040	16040	16020	9
350	20231226	131000	784023480	16030	16000	16030	16000	366
351	20231226	130900	778163290	16000	16000	16000	16000	31
352	20231226	130800	777667290	16000	16010	16010	16000	21
353	20231226	130700	777331120	16010	16000	16010	16000	7
354	20231226	130600	777219090	16010	16000	16010	16000	108
355	20231226	130500	775491050	16000	16000	16010	16000	23
356	20231226	130400	775123000	16010	16010	16010	16010	5
357	20231226	130300	775042950	16000	16010	16010	16000	59
358	20231226	130200	774098440	16010	16010	16010	16010	0
359	20231226	130100	774098440	16010	16020	16020	16010	113
360	20231226	130000	772289240	16020	16010	16020	16010	17
361	20231226	125900	772016940	16040	16050	16050	16040	17
362	20231226	125800	771744250	16050	16000	16050	16000	943
363	20231226	125700	756633650	16000	16000	16000	15990	145
364	20231226	125600	754314750	16000	16000	16000	16000	12
365	20231226	125500	754122750	16000	16000	16000	16000	46
366	20231226	125400	753386750	16000	16000	16000	16000	16
367	20231226	125300	753130750	15990	16000	16000	15990	25
368	20231226	125200	752730850	16000	16000	16010	16000	163
369	20231226	125100	750122800	15990	15990	15990	15990	188
370	20231226	125000	747116680	15990	15990	15990	15980	111
371	20231226	124900	745342700	15990	15990	15990	15990	21
372	20231226	124800	745006910	15990	15990	15990	15980	82
373	20231226	124700	743695930	15990	15990	15990	15990	9
374	20231226	124600	743552020	15990	15990	15990	15980	125
375	20231226	124500	741554180	15990	15990	15990	15990	101
376	20231226	124400	739939190	16000	16010	16010	16000	13
377	20231226	124300	739731170	16000	15990	16000	15990	83
378	20231226	124200	738403920	15990	15990	15990	15980	136
379	20231226	124100	736230180	15990	16010	16010	15990	344
380	20231226	124000	730726140	16010	16010	16010	16010	1
381	20231226	123900	730710130	16010	16010	16010	16010	31
382	20231226	123800	730213820	16000	16010	16010	16000	214
383	20231226	123700	726789290	16010	16010	16010	16010	8
384	20231226	123600	726661210	16010	16010	16010	16010	17
385	20231226	123500	726389040	16010	16010	16010	16010	11
386	20231226	123400	726212930	16000	16010	16010	16000	113
387	20231226	123300	724404710	16010	16010	16010	16010	1
388	20231226	123200	724388700	16010	16010	16010	16010	30
389	20231226	123100	723908400	16010	16010	16010	16000	67
390	20231226	123000	722836190	16010	16000	16010	16000	284
391	20231226	122900	718292130	16000	15990	16000	15990	13
392	20231226	122800	718084200	15990	15980	15990	15980	41
393	20231226	122700	717428970	15980	16000	16000	15970	517
394	20231226	122600	709166260	16000	16000	16000	16000	5
395	20231226	122500	709086260	16000	16000	16000	16000	30
396	20231226	122400	708606260	15990	15990	15990	15980	85
397	20231226	122300	707247540	15990	15990	15990	15980	67
398	20231226	122200	706176220	15990	16010	16010	15980	442
399	20231226	122100	699109050	16000	16000	16010	16000	256
400	20231226	122000	695012440	16000	15990	16000	15990	24
401	20231226	121900	694628630	15990	16000	16000	15990	107
402	20231226	121800	692917660	16000	16000	16000	16000	26
403	20231226	121700	692501660	16000	16000	16000	16000	11
404	20231226	121600	692325660	16000	15990	16000	15990	39
405	20231226	121500	691701860	15990	15990	16000	15990	8
406	20231226	121400	691573910	16000	16000	16000	15990	228
407	20231226	121300	687928060	15990	16000	16000	15990	6
408	20231226	121200	687832100	16000	15990	16000	15990	170
409	20231226	121100	685112400	15990	16000	16000	15990	87
410	20231226	121000	683721110	15990	15990	16000	15990	34
411	20231226	120900	683177370	15990	15980	15990	15980	54
412	20231226	120800	682313920	15980	15990	15990	15980	97
413	20231226	120700	680763850	15990	15990	15990	15990	41
414	20231226	120600	680108260	15990	15990	15990	15990	133
415	20231226	120500	677981590	16000	16000	16000	16000	19
416	20231226	120400	677677590	16000	15990	16000	15990	14
417	20231226	120300	677453630	16000	16000	16000	15990	116
418	20231226	120200	675598610	16000	15990	16000	15990	108
419	20231226	120100	673871680	15990	15990	15990	15990	48
420	20231226	120000	673104160	15990	16000	16000	15990	376
421	20231226	115900	667091890	16000	16000	16000	16000	4
422	20231226	115800	667027890	16000	15990	16000	15990	76
423	20231226	115700	665812460	16000	16000	16000	16000	81
424	20231226	115600	664516460	16000	16000	16000	16000	18
425	20231226	115500	664228460	16000	15990	16000	15990	113
426	20231226	115400	662421560	15990	16000	16000	15990	27
427	20231226	115300	661989590	16000	15990	16000	15990	14
428	20231226	115200	661765680	16000	15990	16000	15990	231
429	20231226	115100	658071970	15990	15980	15990	15980	211
430	20231226	115000	654700000	15990	15980	15990	15980	55
431	20231226	114900	653820930	15990	15990	15990	15990	118
432	20231226	114800	651934110	16000	15990	16000	15990	77
433	20231226	114700	650702810	16000	16000	16000	15990	64
434	20231226	114600	649679340	16000	16000	16000	15990	24
435	20231226	114500	649295350	16000	16000	16010	15990	439
436	20231226	114400	642273880	16010	16010	16010	16010	450
437	20231226	114300	635069380	16010	16020	16020	16010	144
438	20231226	114200	632763660	16020	16030	16030	16020	188
439	20231226	114100	629751870	16020	16020	16020	16020	62
440	20231226	114000	628758630	16020	16030	16030	16020	522
441	20231226	113900	620396090	16030	16040	16040	16030	349
442	20231226	113800	614801330	16050	16050	16050	16030	49
443	20231226	113700	614015440	16050	16060	16060	16040	94
444	20231226	113600	612506790	16060	16060	16060	16050	38
445	20231226	113500	611896710	16060	16050	16060	16050	80
446	20231226	113400	610612440	16050	16050	16050	16050	32
447	20231226	113300	610098840	16040	16050	16050	16040	121
448	20231226	113200	608157700	16060	16070	16070	16040	610
449	20231226	113100	598365790	16080	16080	16080	16070	21
450	20231226	113000	598028130	16070	16070	16080	16070	109
451	20231226	112900	596276460	16080	16090	16090	16080	41
452	20231226	112800	595616810	16090	16080	16090	16080	54
453	20231226	112700	594748060	16080	16080	16080	16080	12
454	20231226	112600	594555100	16080	16080	16090	16080	149
455	20231226	112500	592159070	16090	16090	16090	16090	3
456	20231226	112400	592110800	16080	16080	16080	16080	90
457	20231226	112300	590663600	16080	16080	16080	16080	7
458	20231226	112200	590551040	16080	16070	16080	16070	66
459	20231226	112100	589490290	16080	16080	16080	16080	127
460	20231226	112000	587448130	16080	16070	16080	16070	111
461	20231226	111900	585664350	16070	16060	16070	16060	80
462	20231226	111800	584379200	16060	16070	16070	16060	103
463	20231226	111700	582724950	16070	16070	16070	16070	36
464	20231226	111600	582146430	16070	16070	16070	16070	12
465	20231226	111500	581953590	16070	16060	16070	16060	85
466	20231226	111400	580588390	16060	16060	16070	16060	190
467	20231226	111300	577535740	16070	16070	16070	16070	23
468	20231226	111200	577166130	16070	16060	16070	16060	34
469	20231226	111100	576619960	16060	16070	16070	16060	92
470	20231226	111000	575142040	16080	16100	16100	16080	133
471	20231226	110900	573002540	16090	16100	16100	16090	20
472	20231226	110800	572680580	16100	16090	16100	16090	74
473	20231226	110700	571489650	16090	16100	16100	16090	56
474	20231226	110600	570588130	16100	16110	16110	16100	32
475	20231226	110500	570072760	16110	16100	16110	16100	64
476	20231226	110400	569042210	16110	16100	16110	16100	39
477	20231226	110300	568414170	16110	16120	16120	16100	422
478	20231226	110200	561618270	16120	16150	16150	16120	160
479	20231226	110100	559037820	16140	16140	16150	16140	81
480	20231226	110000	557730350	16140	16140	16140	16140	228
481	20231226	105900	554050430	16140	16150	16150	16140	122
482	20231226	105800	552081270	16150	16150	16150	16150	12
483	20231226	105700	551887470	16150	16150	16150	16150	15
484	20231226	105600	551645220	16150	16140	16150	16140	8
485	20231226	105500	551516060	16150	16160	16170	16140	301
486	20231226	105400	546653760	16170	16170	16170	16170	15
487	20231226	105300	546411210	16170	16170	16170	16160	69
488	20231226	105200	545295980	16170	16170	16170	16170	6
489	20231226	105100	545198960	16160	16170	16170	16160	126
490	20231226	105000	543162450	16170	16170	16170	16170	17
491	20231226	104900	542887560	16160	16170	16170	16160	29
492	20231226	104800	542418860	16170	16160	16170	16160	147
493	20231226	104700	540043280	16170	16170	16170	16170	15
494	20231226	104600	539800730	16170	16170	16170	16170	34
495	20231226	104500	539250950	16170	16170	16170	16170	5
496	20231226	104400	539170100	16170	16170	16170	16170	28
497	20231226	104300	538717340	16180	16170	16180	16170	142
498	20231226	104200	536420830	16180	16180	16180	16170	21
499	20231226	104100	536081160	16180	16180	16180	16170	37
500	20231226	104000	535482700	16180	16190	16200	16180	114
501	20231226	103900	533637220	16200	16200	16200	16200	16
502	20231226	103800	533378020	16200	16200	16200	16200	8
503	20231226	103700	533248420	16200	16200	16200	16200	26
504	20231226	103600	532827220	16200	16220	16220	16200	192
505	20231226	103500	529715800	16220	16220	16220	16220	29
506	20231226	103400	529245420	16220	16220	16220	16220	28
507	20231226	103300	528791260	16220	16220	16220	16210	102
508	20231226	103200	527137080	16230	16240	16240	16230	261
509	20231226	103100	522901030	16240	16250	16250	16240	129
510	20231226	103000	520805450	16250	16250	16250	16250	25
511	20231226	102900	520399200	16250	16250	16250	16240	90
512	20231226	102800	518937000	16250	16250	16250	16250	20
513	20231226	102700	518612000	16240	16240	16240	16240	173
514	20231226	102600	515802480	16240	16240	16240	16240	25
515	20231226	102500	515396480	16240	16240	16240	16230	8
516	20231226	102400	515266600	16240	16240	16240	16240	123
517	20231226	102300	513269080	16240	16240	16240	16230	432
518	20231226	102200	506256650	16250	16250	16250	16250	11
519	20231226	102100	506077900	16250	16240	16250	16240	107
520	20231226	102000	504340190	16250	16250	16250	16250	6
521	20231226	101900	504242690	16250	16250	16250	16250	28
522	20231226	101800	503787690	16250	16250	16250	16250	33
523	20231226	101700	503251440	16250	16260	16260	16250	120
524	20231226	101600	501301240	16260	16260	16260	16260	15
525	20231226	101500	501057340	16260	16260	16260	16260	10
526	20231226	101400	500894740	16260	16260	16260	16260	19
527	20231226	101300	500585800	16260	16250	16260	16240	393
528	20231226	101200	494199930	16240	16240	16240	16240	317
529	20231226	101100	489051850	16240	16240	16240	16240	11
530	20231226	101000	488873210	16240	16240	16240	16240	29
531	20231226	100900	488402250	16240	16230	16240	16220	257
532	20231226	100800	484232090	16230	16230	16230	16230	23
533	20231226	100700	483858800	16230	16230	16230	16230	107
534	20231226	100600	482122190	16240	16230	16240	16230	17
535	20231226	100500	481846210	16230	16210	16230	16210	173
536	20231226	100400	479041700	16200	16190	16200	16170	164
537	20231226	100300	476385790	16190	16190	16200	16190	83
538	20231226	100200	475042010	16190	16170	16190	16170	428
539	20231226	100100	468112770	16180	16160	16180	16160	1191
540	20231226	100000	448851970	16160	16150	16170	16150	671
541	20231226	095900	438014110	16160	16150	16160	16150	234
542	20231226	095800	434234870	16160	16170	16170	16150	323
543	20231226	095700	429017510	16170	16170	16170	16170	24
544	20231226	095600	428629430	16150	16180	16180	16150	169
545	20231226	095500	425898760	16170	16180	16180	16160	8
546	20231226	095400	425769410	16180	16160	16180	16160	198
547	20231226	095300	422568680	16160	16170	16170	16160	46
548	20231226	095200	421825260	16170	16160	16170	16160	154
549	20231226	095100	419336570	16160	16160	16160	16160	56
550	20231226	095000	418431610	16150	16160	16160	16150	71
551	20231226	094900	417284830	16160	16160	16160	16150	257
552	20231226	094800	413131760	16150	16160	16160	16150	36
553	20231226	094700	412550170	16160	16150	16160	16150	95
554	20231226	094600	411015870	16150	16160	16160	16150	42
555	20231226	094500	410337560	16160	16180	16180	16150	532
556	20231226	094400	401742990	16180	16180	16180	16170	186
557	20231226	094300	398734100	16180	16180	16180	16170	148
558	20231226	094200	396340870	16170	16190	16190	16170	20
559	20231226	094100	396017220	16190	16190	16190	16190	7
560	20231226	094000	395903890	16190	16150	16190	16150	610
561	20231226	093900	386045200	16160	16150	16160	16150	96
562	20231226	093800	384494750	16160	16170	16170	16160	66
563	20231226	093700	383428140	16160	16170	16180	16160	61
564	20231226	093600	382442240	16170	16190	16190	16170	82
565	20231226	093500	381116270	16180	16150	16180	16150	156
566	20231226	093400	378594680	16150	16150	16150	16150	91
567	20231226	093300	377125030	16150	16170	16170	16150	538
568	20231226	093200	368435840	16160	16160	16160	16160	104
569	20231226	093100	366755200	16180	16130	16180	16130	397
570	20231226	093000	360344450	16140	16090	16140	16090	519
571	20231226	092900	351979560	16090	16090	16140	16090	969
572	20231226	092800	336360650	16100	16050	16100	16050	409
573	20231226	092700	329791220	16060	16060	16060	16050	79
574	20231226	092600	328522610	16060	16050	16060	16050	118
575	20231226	092500	326628360	16050	16050	16050	16040	232
576	20231226	092400	322905060	16050	16080	16080	16050	390
577	20231226	092300	316636230	16100	16100	16100	16100	9
578	20231226	092200	316491330	16100	16100	16100	16100	100
579	20231226	092100	314881330	16110	16080	16110	16080	293
580	20231226	092000	310169860	16120	16120	16120	16080	2525
581	20231226	091900	269501560	16120	16120	16120	16120	226
582	20231226	091800	265858440	16120	16130	16130	16120	240
583	20231226	091700	261988720	16130	16130	16130	16130	5
584	20231226	091600	261908070	16120	16120	16120	16120	364
585	20231226	091500	256040390	16130	16120	16130	16120	163
586	20231226	091400	253411390	16120	16120	16120	16120	6
587	20231226	091300	253314670	16120	16120	16120	16110	88
588	20231226	091200	251896270	16120	16120	16120	16110	122
589	20231226	091100	249929650	16130	16130	16130	16120	202
590	20231226	091000	246671420	16140	16150	16150	16120	154
591	20231226	090900	244185650	16170	16180	16180	16140	1022
592	20231226	090800	227680270	16180	16220	16220	16160	953
593	20231226	090700	212256000	16220	16250	16250	16220	90
594	20231226	090600	210794720	16250	16220	16280	16200	492
595	20231226	090500	202814110	16230	16150	16230	16150	706
596	20231226	090400	191378440	16190	16180	16200	16160	193
597	20231226	090300	188252820	16190	16190	16230	16180	177
598	20231226	090200	185384120	16180	16140	16180	16140	379
599	20231226	090100	179256220	16130	16150	16150	16110	10375
600	20231226	090000	11805650	16150	16150	16150	16150	731