KissMeData/192820/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	202800	4195035500	124000	124000	124000	124000	1065
3	20231226	202700	4195035500	124000	124000	124000	124000	0
4	20231226	202600	4195035500	124000	124000	124000	124000	0
5	20231226	202500	4195035500	124000	124000	124000	124000	0
6	20231226	202400	4195035500	124000	124000	124000	124000	0
7	20231226	202300	4195035500	124000	124000	124000	124000	0
8	20231226	202200	4195035500	124000	124000	124000	124000	0
9	20231226	202100	4195035500	124000	124000	124000	124000	0
10	20231226	202000	4195035500	124000	124000	124000	124000	0
11	20231226	201900	4195035500	124000	124000	124000	124000	0
12	20231226	201800	4195035500	124000	124000	124000	124000	0
13	20231226	201700	4195035500	124000	124000	124000	124000	0
14	20231226	201600	4195035500	124000	124000	124000	124000	0
15	20231226	201500	4195035500	124000	124000	124000	124000	0
16	20231226	201400	4195035500	124000	124000	124000	124000	0
17	20231226	201300	4195035500	124000	124000	124000	124000	0
18	20231226	201200	4195035500	124000	124000	124000	124000	0
19	20231226	201100	4195035500	124000	124000	124000	124000	0
20	20231226	201000	4195035500	124000	124000	124000	124000	0
21	20231226	200900	4195035500	124000	124000	124000	124000	0
22	20231226	200800	4195035500	124000	124000	124000	124000	0
23	20231226	200700	4195035500	124000	124000	124000	124000	0
24	20231226	200600	4195035500	124000	124000	124000	124000	0
25	20231226	200500	4195035500	124000	124000	124000	124000	0
26	20231226	200400	4195035500	124000	124000	124000	124000	0
27	20231226	200300	4195035500	124000	124000	124000	124000	0
28	20231226	200200	4195035500	124000	124000	124000	124000	0
29	20231226	200100	4195035500	124000	124000	124000	124000	0
30	20231226	200000	4195035500	124000	124000	124000	124000	0
31	20231226	195900	4195035500	124000	124000	124000	124000	0
32	20231226	195800	4195035500	124000	124000	124000	124000	1065
33	20231226	195700	4195035500	124000	124000	124000	124000	0
34	20231226	195600	4195035500	124000	124000	124000	124000	0
35	20231226	195500	4195035500	124000	124000	124000	124000	0
36	20231226	195400	4195035500	124000	124000	124000	124000	0
37	20231226	195300	4195035500	124000	124000	124000	124000	0
38	20231226	195200	4195035500	124000	124000	124000	124000	0
39	20231226	195100	4195035500	124000	124000	124000	124000	0
40	20231226	195000	4195035500	124000	124000	124000	124000	0
41	20231226	194900	4195035500	124000	124000	124000	124000	0
42	20231226	194800	4195035500	124000	124000	124000	124000	0
43	20231226	194700	4195035500	124000	124000	124000	124000	0
44	20231226	194600	4195035500	124000	124000	124000	124000	0
45	20231226	194500	4195035500	124000	124000	124000	124000	0
46	20231226	194400	4195035500	124000	124000	124000	124000	0
47	20231226	194300	4195035500	124000	124000	124000	124000	0
48	20231226	194200	4195035500	124000	124000	124000	124000	0
49	20231226	194100	4195035500	124000	124000	124000	124000	0
50	20231226	194000	4195035500	124000	124000	124000	124000	0
51	20231226	193900	4195035500	124000	124000	124000	124000	0
52	20231226	193800	4195035500	124000	124000	124000	124000	0
53	20231226	193700	4195035500	124000	124000	124000	124000	0
54	20231226	193600	4195035500	124000	124000	124000	124000	0
55	20231226	193500	4195035500	124000	124000	124000	124000	0
56	20231226	193400	4195035500	124000	124000	124000	124000	0
57	20231226	193300	4195035500	124000	124000	124000	124000	0
58	20231226	193200	4195035500	124000	124000	124000	124000	0
59	20231226	193100	4195035500	124000	124000	124000	124000	0
60	20231226	193000	4195035500	124000	124000	124000	124000	0
61	20231226	192900	4195035500	124000	124000	124000	124000	0
62	20231226	192800	4195035500	124000	124000	124000	124000	1065
63	20231226	192700	4195035500	124000	124000	124000	124000	0
64	20231226	192600	4195035500	124000	124000	124000	124000	0
65	20231226	192500	4195035500	124000	124000	124000	124000	0
66	20231226	192400	4195035500	124000	124000	124000	124000	0
67	20231226	192300	4195035500	124000	124000	124000	124000	0
68	20231226	192200	4195035500	124000	124000	124000	124000	0
69	20231226	192100	4195035500	124000	124000	124000	124000	0
70	20231226	192000	4195035500	124000	124000	124000	124000	0
71	20231226	191900	4195035500	124000	124000	124000	124000	0
72	20231226	191800	4195035500	124000	124000	124000	124000	0
73	20231226	191700	4195035500	124000	124000	124000	124000	0
74	20231226	191600	4195035500	124000	124000	124000	124000	0
75	20231226	191500	4195035500	124000	124000	124000	124000	0
76	20231226	191400	4195035500	124000	124000	124000	124000	0
77	20231226	191300	4195035500	124000	124000	124000	124000	0
78	20231226	191200	4195035500	124000	124000	124000	124000	0
79	20231226	191100	4195035500	124000	124000	124000	124000	0
80	20231226	191000	4195035500	124000	124000	124000	124000	0
81	20231226	190900	4195035500	124000	124000	124000	124000	0
82	20231226	190800	4195035500	124000	124000	124000	124000	0
83	20231226	190700	4195035500	124000	124000	124000	124000	0
84	20231226	190600	4195035500	124000	124000	124000	124000	0
85	20231226	190500	4195035500	124000	124000	124000	124000	0
86	20231226	190400	4195035500	124000	124000	124000	124000	0
87	20231226	190300	4195035500	124000	124000	124000	124000	0
88	20231226	190200	4195035500	124000	124000	124000	124000	0
89	20231226	190100	4195035500	124000	124000	124000	124000	0
90	20231226	190000	4195035500	124000	124000	124000	124000	0
91	20231226	185900	4195035500	124000	124000	124000	124000	0
92	20231226	185800	4195035500	124000	124000	124000	124000	1065
93	20231226	185700	4195035500	124000	124000	124000	124000	0
94	20231226	185600	4195035500	124000	124000	124000	124000	0
95	20231226	185500	4195035500	124000	124000	124000	124000	0
96	20231226	185400	4195035500	124000	124000	124000	124000	0
97	20231226	185300	4195035500	124000	124000	124000	124000	0
98	20231226	185200	4195035500	124000	124000	124000	124000	0
99	20231226	185100	4195035500	124000	124000	124000	124000	0
100	20231226	185000	4195035500	124000	124000	124000	124000	0
101	20231226	184900	4195035500	124000	124000	124000	124000	0
102	20231226	184800	4195035500	124000	124000	124000	124000	0
103	20231226	184700	4195035500	124000	124000	124000	124000	0
104	20231226	184600	4195035500	124000	124000	124000	124000	0
105	20231226	184500	4195035500	124000	124000	124000	124000	0
106	20231226	184400	4195035500	124000	124000	124000	124000	0
107	20231226	184300	4195035500	124000	124000	124000	124000	0
108	20231226	184200	4195035500	124000	124000	124000	124000	0
109	20231226	184100	4195035500	124000	124000	124000	124000	0
110	20231226	184000	4195035500	124000	124000	124000	124000	0
111	20231226	183900	4195035500	124000	124000	124000	124000	0
112	20231226	183800	4195035500	124000	124000	124000	124000	0
113	20231226	183700	4195035500	124000	124000	124000	124000	0
114	20231226	183600	4195035500	124000	124000	124000	124000	0
115	20231226	183500	4195035500	124000	124000	124000	124000	0
116	20231226	183400	4195035500	124000	124000	124000	124000	0
117	20231226	183300	4195035500	124000	124000	124000	124000	0
118	20231226	183200	4195035500	124000	124000	124000	124000	0
119	20231226	183100	4195035500	124000	124000	124000	124000	0
120	20231226	183000	4195035500	124000	124000	124000	124000	0
121	20231226	182900	4195035500	124000	124000	124000	124000	0
122	20231226	182800	4195035500	124000	124000	124000	124000	1065
123	20231226	182700	4195035500	124000	124000	124000	124000	0
124	20231226	182600	4195035500	124000	124000	124000	124000	0
125	20231226	182500	4195035500	124000	124000	124000	124000	0
126	20231226	182400	4195035500	124000	124000	124000	124000	0
127	20231226	182300	4195035500	124000	124000	124000	124000	0
128	20231226	182200	4195035500	124000	124000	124000	124000	0
129	20231226	182100	4195035500	124000	124000	124000	124000	0
130	20231226	182000	4195035500	124000	124000	124000	124000	0
131	20231226	181900	4195035500	124000	124000	124000	124000	0
132	20231226	181800	4195035500	124000	124000	124000	124000	0
133	20231226	181700	4195035500	124000	124000	124000	124000	0
134	20231226	181600	4195035500	124000	124000	124000	124000	0
135	20231226	181500	4195035500	124000	124000	124000	124000	0
136	20231226	181400	4195035500	124000	124000	124000	124000	0
137	20231226	181300	4195035500	124000	124000	124000	124000	0
138	20231226	181200	4195035500	124000	124000	124000	124000	0
139	20231226	181100	4195035500	124000	124000	124000	124000	0
140	20231226	181000	4195035500	124000	124000	124000	124000	0
141	20231226	180900	4195035500	124000	124000	124000	124000	0
142	20231226	180800	4195035500	124000	124000	124000	124000	0
143	20231226	180700	4195035500	124000	124000	124000	124000	0
144	20231226	180600	4195035500	124000	124000	124000	124000	0
145	20231226	180500	4195035500	124000	124000	124000	124000	0
146	20231226	180400	4195035500	124000	124000	124000	124000	0
147	20231226	180300	4195035500	124000	124000	124000	124000	0
148	20231226	180200	4195035500	124000	124000	124000	124000	0
149	20231226	180100	4195035500	124000	124000	124000	124000	0
150	20231226	180000	4195035500	124000	124000	124000	124000	0
151	20231226	175900	4195035500	124000	124000	124000	124000	0
152	20231226	175800	4195035500	124000	124000	124000	124000	1065
153	20231226	175700	4195035500	124000	124000	124000	124000	0
154	20231226	175600	4195035500	124000	124000	124000	124000	0
155	20231226	175500	4195035500	124000	124000	124000	124000	0
156	20231226	175400	4195035500	124000	124000	124000	124000	0
157	20231226	175300	4195035500	124000	124000	124000	124000	0
158	20231226	175200	4195035500	124000	124000	124000	124000	0
159	20231226	175100	4195035500	124000	124000	124000	124000	0
160	20231226	175000	4195035500	124000	124000	124000	124000	0
161	20231226	174900	4195035500	124000	124000	124000	124000	0
162	20231226	174800	4195035500	124000	124000	124000	124000	0
163	20231226	174700	4195035500	124000	124000	124000	124000	0
164	20231226	174600	4195035500	124000	124000	124000	124000	0
165	20231226	174500	4195035500	124000	124000	124000	124000	0
166	20231226	174400	4195035500	124000	124000	124000	124000	0
167	20231226	174300	4195035500	124000	124000	124000	124000	0
168	20231226	174200	4195035500	124000	124000	124000	124000	0
169	20231226	174100	4195035500	124000	124000	124000	124000	0
170	20231226	174000	4195035500	124000	124000	124000	124000	0
171	20231226	173900	4195035500	124000	124000	124000	124000	0
172	20231226	173800	4195035500	124000	124000	124000	124000	0
173	20231226	173700	4195035500	124000	124000	124000	124000	0
174	20231226	173600	4195035500	124000	124000	124000	124000	0
175	20231226	173500	4195035500	124000	124000	124000	124000	0
176	20231226	173400	4195035500	124000	124000	124000	124000	0
177	20231226	173300	4195035500	124000	124000	124000	124000	0
178	20231226	173200	4195035500	124000	124000	124000	124000	0
179	20231226	173100	4195035500	124000	124000	124000	124000	0
180	20231226	173000	4195035500	124000	124000	124000	124000	0
181	20231226	172900	4195035500	124000	124000	124000	124000	0
182	20231226	172800	4195035500	124000	124000	124000	124000	1065
183	20231226	172700	4195035500	124000	124000	124000	124000	0
184	20231226	172600	4195035500	124000	124000	124000	124000	0
185	20231226	172500	4195035500	124000	124000	124000	124000	0
186	20231226	172400	4195035500	124000	124000	124000	124000	0
187	20231226	172300	4195035500	124000	124000	124000	124000	0
188	20231226	172200	4195035500	124000	124000	124000	124000	0
189	20231226	172100	4195035500	124000	124000	124000	124000	0
190	20231226	172000	4195035500	124000	124000	124000	124000	0
191	20231226	171900	4195035500	124000	124000	124000	124000	0
192	20231226	171800	4195035500	124000	124000	124000	124000	0
193	20231226	171700	4195035500	124000	124000	124000	124000	0
194	20231226	171600	4195035500	124000	124000	124000	124000	0
195	20231226	171500	4195035500	124000	124000	124000	124000	0
196	20231226	171400	4195035500	124000	124000	124000	124000	0
197	20231226	171300	4195035500	124000	124000	124000	124000	0
198	20231226	171200	4195035500	124000	124000	124000	124000	0
199	20231226	171100	4195035500	124000	124000	124000	124000	0
200	20231226	171000	4195035500	124000	124000	124000	124000	0
201	20231226	170900	4195035500	124000	124000	124000	124000	0
202	20231226	170800	4195035500	124000	124000	124000	124000	0
203	20231226	170700	4195035500	124000	124000	124000	124000	0
204	20231226	170600	4195035500	124000	124000	124000	124000	0
205	20231226	170500	4195035500	124000	124000	124000	124000	0
206	20231226	170400	4195035500	124000	124000	124000	124000	0
207	20231226	170300	4195035500	124000	124000	124000	124000	0
208	20231226	170200	4195035500	124000	124000	124000	124000	0
209	20231226	170100	4195035500	124000	124000	124000	124000	0
210	20231226	170000	4195035500	124000	124000	124000	124000	0
211	20231226	165900	4195035500	124000	124000	124000	124000	0
212	20231226	165800	4195035500	124000	124000	124000	124000	1065
213	20231226	165700	4195035500	124000	124000	124000	124000	0
214	20231226	165600	4195035500	124000	124000	124000	124000	0
215	20231226	165500	4195035500	124000	124000	124000	124000	0
216	20231226	165400	4195035500	124000	124000	124000	124000	0
217	20231226	165300	4195035500	124000	124000	124000	124000	0
218	20231226	165200	4195035500	124000	124000	124000	124000	0
219	20231226	165100	4195035500	124000	124000	124000	124000	0
220	20231226	165000	4195035500	124000	124000	124000	124000	0
221	20231226	164900	4195035500	124000	124000	124000	124000	0
222	20231226	164800	4195035500	124000	124000	124000	124000	0
223	20231226	164700	4195035500	124000	124000	124000	124000	0
224	20231226	164600	4195035500	124000	124000	124000	124000	0
225	20231226	164500	4195035500	124000	124000	124000	124000	0
226	20231226	164400	4195035500	124000	124000	124000	124000	0
227	20231226	164300	4195035500	124000	124000	124000	124000	0
228	20231226	164200	4195035500	124000	124000	124000	124000	0
229	20231226	164100	4195035500	124000	124000	124000	124000	0
230	20231226	164000	4195035500	124000	124000	124000	124000	0
231	20231226	163900	4195035500	124000	124000	124000	124000	0
232	20231226	163800	4195035500	124000	124000	124000	124000	0
233	20231226	163700	4195035500	124000	124000	124000	124000	0
234	20231226	163600	4195035500	124000	124000	124000	124000	0
235	20231226	163500	4195035500	124000	124000	124000	124000	0
236	20231226	163400	4195035500	124000	124000	124000	124000	0
237	20231226	163300	4195035500	124000	124000	124000	124000	0
238	20231226	163200	4195035500	124000	124000	124000	124000	0
239	20231226	163100	4195035500	124000	124000	124000	124000	0
240	20231226	163000	4195035500	124000	124000	124000	124000	0
241	20231226	162900	4195035500	124000	124000	124000	124000	0
242	20231226	162800	4195035500	124000	124000	124000	124000	1065
243	20231226	162700	4195035500	124000	124000	124000	124000	0
244	20231226	162600	4195035500	124000	124000	124000	124000	0
245	20231226	162500	4195035500	124000	124000	124000	124000	0
246	20231226	162400	4195035500	124000	124000	124000	124000	0
247	20231226	162300	4195035500	124000	124000	124000	124000	0
248	20231226	162200	4195035500	124000	124000	124000	124000	0
249	20231226	162100	4195035500	124000	124000	124000	124000	0
250	20231226	162000	4195035500	124000	124000	124000	124000	0
251	20231226	161900	4195035500	124000	124000	124000	124000	0
252	20231226	161800	4195035500	124000	124000	124000	124000	0
253	20231226	161700	4195035500	124000	124000	124000	124000	0
254	20231226	161600	4195035500	124000	124000	124000	124000	0
255	20231226	161500	4195035500	124000	124000	124000	124000	0
256	20231226	161400	4195035500	124000	124000	124000	124000	0
257	20231226	161300	4195035500	124000	124000	124000	124000	0
258	20231226	161200	4195035500	124000	124000	124000	124000	0
259	20231226	161100	4195035500	124000	124000	124000	124000	0
260	20231226	161000	4195035500	124000	124000	124000	124000	0
261	20231226	160900	4195035500	124000	124000	124000	124000	0
262	20231226	160800	4195035500	124000	124000	124000	124000	0
263	20231226	160700	4195035500	124000	124000	124000	124000	0
264	20231226	160600	4195035500	124000	124000	124000	124000	0
265	20231226	160500	4195035500	124000	124000	124000	124000	0
266	20231226	160400	4195035500	124000	124000	124000	124000	0
267	20231226	160300	4195035500	124000	124000	124000	124000	0
268	20231226	160200	4195035500	124000	124000	124000	124000	0
269	20231226	160100	4195035500	124000	124000	124000	124000	0
270	20231226	160000	4195035500	124000	124000	124000	124000	0
271	20231226	155900	4195035500	124000	124000	124000	124000	0
272	20231226	155800	4195035500	124000	124000	124000	124000	1065
273	20231226	155700	4195035500	124000	124000	124000	124000	0
274	20231226	155600	4195035500	124000	124000	124000	124000	0
275	20231226	155500	4195035500	124000	124000	124000	124000	0
276	20231226	155400	4195035500	124000	124000	124000	124000	0
277	20231226	155300	4195035500	124000	124000	124000	124000	0
278	20231226	155200	4195035500	124000	124000	124000	124000	0
279	20231226	155100	4195035500	124000	124000	124000	124000	0
280	20231226	155000	4195035500	124000	124000	124000	124000	0
281	20231226	154900	4195035500	124000	124000	124000	124000	0
282	20231226	154800	4195035500	124000	124000	124000	124000	0
283	20231226	154700	4195035500	124000	124000	124000	124000	0
284	20231226	154600	4195035500	124000	124000	124000	124000	0
285	20231226	154500	4195035500	124000	124000	124000	124000	0
286	20231226	154400	4195035500	124000	124000	124000	124000	0
287	20231226	154300	4195035500	124000	124000	124000	124000	0
288	20231226	154200	4195035500	124000	124000	124000	124000	0
289	20231226	154100	4195035500	124000	124000	124000	124000	0
290	20231226	154000	4195035500	124000	124000	124000	124000	0
291	20231226	153900	4195035500	124000	124000	124000	124000	0
292	20231226	153800	4195035500	124000	124000	124000	124000	0
293	20231226	153700	4195035500	124000	124000	124000	124000	0
294	20231226	153600	4195035500	124000	124000	124000	124000	0
295	20231226	153500	4195035500	124000	124000	124000	124000	0
296	20231226	153400	4195035500	124000	124000	124000	124000	0
297	20231226	153300	4195035500	124000	124000	124000	124000	0
298	20231226	153200	4195035500	124000	124000	124000	124000	0
299	20231226	153100	4195035500	124000	124000	124000	124000	0
300	20231226	153000	4195035500	124000	124000	124000	124000	1065
301	20231226	152900	4062975500	124200	124200	124200	124200	0
302	20231226	152800	4062975500	124200	124200	124200	124200	0
303	20231226	152700	4062975500	124200	124200	124200	124200	0
304	20231226	152600	4062975500	124200	124200	124200	124200	0
305	20231226	152500	4062975500	124200	124200	124200	124200	0
306	20231226	152400	4062975500	124200	124200	124200	124200	0
307	20231226	152300	4062975500	124200	124200	124200	124200	0
308	20231226	152200	4062975500	124200	124200	124200	124200	0
309	20231226	152100	4062975500	124200	124200	124200	124200	0
310	20231226	152000	4062975500	124200	124200	124200	124200	0
311	20231226	151900	4062975500	124200	124200	124200	124100	48
312	20231226	151800	4057015600	124200	124400	124400	124100	52
313	20231226	151700	4050550300	124400	124300	124400	124200	112
314	20231226	151600	4036619700	124400	124300	124400	124300	54
315	20231226	151500	4029905600	124300	124400	124400	124200	41
316	20231226	151400	4024808000	124400	124300	124400	124300	75
317	20231226	151300	4015479800	124300	124200	124400	124200	46
318	20231226	151200	4009758600	124200	124400	124400	124200	162
319	20231226	151100	3989632000	124400	124200	124400	124100	85
320	20231226	151000	3979075600	124100	124200	124200	124100	62
321	20231226	150900	3971375300	124200	124300	124300	124000	84
322	20231226	150800	3960940200	124400	124200	124400	124200	57
323	20231226	150700	3953852200	124200	124400	124400	124200	35
324	20231226	150600	3949503500	124400	124300	124400	124200	105
325	20231226	150500	3936448800	124300	124200	124400	124200	21
326	20231226	150400	3933839400	124300	124400	124500	124200	74
327	20231226	150300	3924636500	124400	124100	124500	124100	149
328	20231226	150200	3906109600	124100	124300	124500	124100	32
329	20231226	150100	3902133100	124500	124500	124500	124300	83
330	20231226	150000	3891804900	124300	124300	124500	124300	95
331	20231226	145900	3879985100	124400	124400	124500	124200	174
332	20231226	145800	3858338400	124500	124100	124500	124100	24
333	20231226	145700	3855354400	124500	124500	124500	124100	194
334	20231226	145600	3831249200	124500	124100	124500	124100	177
335	20231226	145500	3809228900	124500	124500	124500	124000	72
336	20231226	145400	3800266900	124500	124300	124500	124000	215
337	20231226	145300	3773573900	124300	124200	124500	124200	85
338	20231226	145200	3763001800	124200	124300	124400	124200	92
339	20231226	145100	3751567600	124400	124200	124500	124200	275
340	20231226	145000	3717362800	124200	124400	124400	124200	38
341	20231226	144900	3712637400	124400	124200	124400	124100	153
342	20231226	144800	3693645800	124200	124200	124400	124100	91
343	20231226	144700	3682335400	124200	124400	124400	124200	91
344	20231226	144600	3671031400	124400	124100	124400	124100	100
345	20231226	144500	3658612000	124200	124400	124400	124100	52
346	20231226	144400	3652150300	124200	124200	124400	124100	138
347	20231226	144300	3635007700	124200	124200	124200	124200	89
348	20231226	144200	3623953900	124100	124500	124500	124100	55
349	20231226	144100	3617120400	124300	124300	124500	124300	53
350	20231226	144000	3610528000	124300	124400	124400	124200	49
351	20231226	143900	3604435500	124400	124400	124500	124300	58
352	20231226	143800	3597221500	124400	124300	124400	124200	87
353	20231226	143700	3586405700	124300	124300	124400	124200	57
354	20231226	143600	3579320200	124400	124400	124400	124300	80
355	20231226	143500	3569372100	124400	124400	124400	124300	38
356	20231226	143400	3564646600	124400	124400	124400	124300	30
357	20231226	143300	3560915500	124200	124400	124500	124200	90
358	20231226	143200	3549720900	124200	124300	124400	124200	87
359	20231226	143100	3538906000	124300	124400	124500	124300	191
360	20231226	143000	3515151300	124400	124400	124400	124300	72
361	20231226	142900	3506195100	124400	124400	124400	124300	50
362	20231226	142800	3499975300	124300	124400	124400	124300	66
363	20231226	142700	3491767000	124400	124400	124400	124300	98
364	20231226	142600	3479580100	124400	124400	124400	124300	86
365	20231226	142500	3468882400	124400	124300	124400	124200	50
366	20231226	142400	3462666700	124300	124400	124400	124200	85
367	20231226	142300	3452099100	124200	124400	124400	124200	49
368	20231226	142200	3446006500	124100	124400	124400	124100	85
369	20231226	142100	3435444700	124400	124300	124400	124200	96
370	20231226	142000	3423510700	124300	124300	124400	124300	17
371	20231226	141900	3421397300	124300	124400	124400	124200	250
372	20231226	141800	3390321100	124400	124400	124400	124300	89
373	20231226	141700	3379250100	124400	124300	124400	124300	76
374	20231226	141600	3369799500	124300	124400	124400	124300	42
375	20231226	141500	3364576500	124400	124300	124400	124300	75
376	20231226	141400	3355249300	124400	124400	124400	124300	83
377	20231226	141300	3344926100	124400	124300	124400	124300	44
378	20231226	141200	3339454300	124400	124400	124400	124100	122
379	20231226	141100	3324289400	124300	124300	124400	124200	55
380	20231226	141000	3317450800	124300	124300	124400	124300	141
381	20231226	140900	3299921600	124400	124400	124400	124300	78
382	20231226	140800	3290218700	124300	124300	124400	124300	50
383	20231226	140700	3283999300	124300	124300	124400	124300	60
384	20231226	140600	3276536900	124300	124400	124400	124300	70
385	20231226	140500	3267834200	124300	124400	124400	124300	44
386	20231226	140400	3262361600	124400	124500	124500	124300	43
387	20231226	140300	3257010000	124400	124500	124500	124300	83
388	20231226	140200	3246681300	124500	124300	124500	124300	61
389	20231226	140100	3239096300	124300	124400	124400	124100	81
390	20231226	140000	3229032800	124500	124400	124500	124300	81
391	20231226	135900	3218955200	124400	124400	124400	124300	47
392	20231226	135800	3213112000	124400	124400	124500	124300	110
393	20231226	135700	3199430900	124400	124300	124400	124200	109
394	20231226	135600	3185877200	124300	124300	124300	124100	61
395	20231226	135500	3178296800	124200	124500	124500	124200	127
396	20231226	135400	3162497000	124500	124400	124500	124400	84
397	20231226	135300	3152042700	124500	124400	124500	124400	256
398	20231226	135200	3120186700	124200	124100	124200	124000	188
399	20231226	135100	3096848100	124000	124000	124100	123900	211
400	20231226	135000	3070682900	124000	124100	124100	124000	55
401	20231226	134900	3063858900	124100	124100	124100	124000	91
402	20231226	134800	3052571800	124100	124100	124200	124000	62
403	20231226	134700	3044876400	124000	124000	124000	123900	100
404	20231226	134600	3032480200	124000	124100	124100	123900	53
405	20231226	134500	3025905700	124100	123700	124100	123700	84
406	20231226	134400	3015494900	123800	123900	124000	123800	69
407	20231226	134300	3006948700	123800	124100	124200	123800	59
408	20231226	134200	2999632300	124000	124100	124100	124000	72
409	20231226	134100	2990699500	124100	123900	124100	123900	63
410	20231226	134000	2982882800	124100	124000	124100	124000	55
411	20231226	133900	2976060800	124000	124000	124100	123900	69
412	20231226	133800	2967506800	124000	124100	124100	123900	23
413	20231226	133700	2964654200	124000	124100	124100	123800	79
414	20231226	133600	2954859900	123800	123800	123800	123700	112
415	20231226	133500	2940995200	123800	123900	124100	123800	110
416	20231226	133400	2927357000	123900	123800	124100	123800	179
417	20231226	133300	2905160300	123700	123800	123900	123700	54
418	20231226	133200	2898472700	123800	123900	123900	123700	73
419	20231226	133100	2889435600	123900	124100	124100	123800	180
420	20231226	133000	2867130700	124100	124100	124200	124000	86
421	20231226	132900	2856456600	124100	124100	124200	124100	58
422	20231226	132800	2849257600	124100	124300	124300	124100	67
423	20231226	132700	2840939200	124300	124200	124300	124100	55
424	20231226	132600	2834106900	124100	124300	124500	124000	105
425	20231226	132500	2821072300	124300	124300	124300	124100	74
426	20231226	132400	2811881000	124200	124100	124200	124000	51
427	20231226	132300	2805549500	124200	124300	124300	124100	41
428	20231226	132200	2800455100	124300	124200	124300	124000	76
429	20231226	132100	2791014600	124300	124500	124500	124200	34
430	20231226	132000	2786785100	124500	124500	124500	124000	64
431	20231226	131900	2778843000	124000	124400	124500	124000	108
432	20231226	131800	2765416500	124400	124300	124500	124100	77
433	20231226	131700	2755841300	124300	124200	124300	124200	56
434	20231226	131600	2748882700	124200	124100	124400	124100	69
435	20231226	131500	2740311100	124400	124300	124500	124000	74
436	20231226	131400	2731118200	124400	124500	124500	124100	73
437	20231226	131300	2722037200	124600	124400	124600	124400	41
438	20231226	131200	2716932400	124500	124200	124600	124200	92
439	20231226	131100	2705482200	124300	124300	124700	124200	172
440	20231226	131000	2684073000	124300	124600	124600	124300	37
441	20231226	130900	2679466700	124600	124600	124700	124500	56
442	20231226	130800	2672489700	124700	124700	124700	124400	69
443	20231226	130700	2663894700	124600	124600	124600	124500	64
444	20231226	130600	2655922500	124600	124600	124600	124400	70
445	20231226	130500	2647207800	124600	124500	124700	124500	36
446	20231226	130400	2642723500	124700	124600	124700	124500	65
447	20231226	130300	2634627500	124600	124300	124600	124300	82
448	20231226	130200	2624427100	124300	124300	124400	124200	116
449	20231226	130100	2610009500	124300	124400	124600	124200	89
450	20231226	130000	2598930100	124400	124300	124700	124300	54
451	20231226	125900	2592205600	124200	124300	124300	124100	49
452	20231226	125800	2586118200	124300	124200	124300	124200	151
453	20231226	125700	2567354000	124200	124500	124500	124100	185
454	20231226	125600	2544356700	124300	124500	124500	124200	66
455	20231226	125500	2536147300	124400	124400	124400	124200	54
456	20231226	125400	2529432100	124500	124400	124500	124200	35
457	20231226	125300	2525078400	124500	124400	124500	124300	60
458	20231226	125200	2517614600	124400	124400	124500	124300	52
459	20231226	125100	2511146400	124500	124500	124500	124200	89
460	20231226	125000	2500079800	124500	124400	124800	124200	151
461	20231226	124900	2481281200	124500	124600	124800	124500	68
462	20231226	124800	2472804300	124500	124500	124500	124300	53
463	20231226	124700	2466208700	124500	124600	124600	124500	36
464	20231226	124600	2461725100	124600	124600	124700	124300	140
465	20231226	124500	2444301600	124600	124700	124700	124500	34
466	20231226	124400	2440065800	124800	124600	124800	124500	191
467	20231226	124300	2416265800	124600	124600	124800	124400	53
468	20231226	124200	2409666100	124500	124700	124700	124500	49
469	20231226	124100	2403560600	124700	124300	124700	124300	89
470	20231226	124000	2392489100	124600	124700	124800	124300	239
471	20231226	123900	2362688100	124700	124600	124800	124600	59
472	20231226	123800	2355331500	124600	124500	124700	124500	50
473	20231226	123700	2349100500	124600	124800	124800	124600	49
474	20231226	123600	2342991600	124600	124600	124600	124400	52
475	20231226	123500	2336513000	124600	124700	124700	124500	80
476	20231226	123400	2326545500	124800	124700	124800	124300	75
477	20231226	123300	2317201800	124700	124600	124800	124300	64
478	20231226	123200	2309228600	124600	124700	124700	124500	29
479	20231226	123100	2305615400	124700	124400	124700	124400	58
480	20231226	123000	2298395600	124500	124500	124500	124200	59
481	20231226	122900	2291054800	124700	124600	124700	124600	35
482	20231226	122800	2286692900	124600	124500	124700	124500	33
483	20231226	122700	2282580900	124300	124500	124800	124300	110
484	20231226	122600	2268878100	124400	124500	124500	124400	53
485	20231226	122500	2262281400	124500	124300	124500	124300	76
486	20231226	122400	2252829700	124400	124500	124500	124400	28
487	20231226	122300	2249346300	124400	124400	124400	124300	98
488	20231226	122200	2237157200	124400	124400	124500	124200	44
489	20231226	122100	2231686600	124500	124400	124500	124400	46
490	20231226	122000	2225961700	124400	124400	124400	124300	54
491	20231226	121900	2219246800	124400	124400	124400	124300	93
492	20231226	121800	2207679500	124400	124200	124400	124200	64
493	20231226	121700	2199720300	124300	124600	124600	124300	108
494	20231226	121600	2186275200	124400	124600	124800	124200	133
495	20231226	121500	2169721700	124600	124600	124600	124400	81
496	20231226	121400	2159635000	124600	124600	124600	124500	62
497	20231226	121300	2151912600	124600	124500	124600	124400	56
498	20231226	121200	2144938600	124500	124500	124600	124500	93
499	20231226	121100	2133357700	124500	124600	124600	124400	125
500	20231226	121000	2117790200	124600	124500	124600	124400	109
501	20231226	120900	2104217900	124500	124600	124600	124300	87
502	20231226	120800	2093391300	124600	124600	124600	124500	77
503	20231226	120700	2083799800	124400	124500	124800	124400	57
504	20231226	120600	2076700200	124600	124600	124700	124600	49
505	20231226	120500	2070594600	124600	124600	124900	124600	59
506	20231226	120400	2063234600	124800	124900	124900	124700	47
507	20231226	120300	2057370700	124700	124700	124800	124700	82
508	20231226	120200	2047143000	124600	124500	124800	124500	47
509	20231226	120100	2041283300	124500	124800	124800	124500	79
510	20231226	120000	2031440000	124500	124600	124900	124500	35
511	20231226	115900	2027077000	124600	124800	124900	124500	64
512	20231226	115800	2019096300	124900	124600	124900	124500	99
513	20231226	115700	2006755700	124600	124600	124600	124500	51
514	20231226	115600	2000403200	124600	124500	124900	124400	139
515	20231226	115500	1983061800	124600	124200	124600	124200	70
516	20231226	115400	1974354200	124300	124600	124800	124300	227
517	20231226	115300	1946124000	124600	124600	124900	124600	121
518	20231226	115200	1931034600	124400	124500	124600	124400	36
519	20231226	115100	1926552400	124300	124700	124800	124300	56
520	20231226	115000	1919582400	124700	124600	124700	124300	97
521	20231226	114900	1907498100	124500	124700	124700	124500	39
522	20231226	114800	1902640200	124700	124700	124700	124500	55
523	20231226	114700	1895785100	124700	124400	124700	124400	64
524	20231226	114600	1887815000	124700	124400	124800	124400	52
525	20231226	114500	1881328300	124500	124400	124600	124300	85
526	20231226	114400	1870745100	124400	124800	124800	124400	65
527	20231226	114300	1862648500	124300	124800	124800	124300	38
528	20231226	114200	1857915400	124800	124500	124800	124400	75
529	20231226	114100	1848574600	124500	124600	124600	124500	75
530	20231226	114000	1839233700	124700	124700	124800	124400	126
531	20231226	113900	1823536100	124700	124800	124800	124700	37
532	20231226	113800	1818920700	124700	124700	124700	124600	54
533	20231226	113700	1812189200	124600	124700	124800	124600	52
534	20231226	113600	1805706700	124700	124600	124800	124600	133
535	20231226	113500	1789122700	124700	124600	124700	124500	80
536	20231226	113400	1779156300	124700	124600	124700	124500	37
537	20231226	113300	1774545800	124500	124700	124700	124500	57
538	20231226	113200	1767443900	124600	124700	124700	124600	86
539	20231226	113100	1756723200	124600	124600	124700	124600	57
540	20231226	113000	1749618600	124600	124500	124700	124500	142
541	20231226	112900	1731913900	124600	124600	124600	124500	70
542	20231226	112800	1723195200	124500	124700	124700	124400	40
543	20231226	112700	1718212300	124700	124600	124700	124500	110
544	20231226	112600	1704502800	124700	124700	124700	124600	59
545	20231226	112500	1697148300	124700	124600	124700	124600	59
546	20231226	112400	1689794700	124600	124600	124700	124300	108
547	20231226	112300	1676344500	124700	124600	124700	124500	58
548	20231226	112200	1669116600	124600	124600	124800	124500	40
549	20231226	112100	1664130800	124500	124700	124800	124500	28
550	20231226	112000	1660639700	124700	124600	124800	124500	87
551	20231226	111900	1649789500	124700	124800	124800	124700	116
552	20231226	111800	1635316600	124800	124800	124800	124700	171
553	20231226	111700	1613990800	124800	124700	124800	124700	77
554	20231226	111600	1604384500	124800	124700	124800	124700	75
555	20231226	111500	1595028500	124700	124700	124700	124600	81
556	20231226	111400	1584932400	124700	124800	124800	124600	87
557	20231226	111300	1574087000	124700	124800	124800	124600	38
558	20231226	111200	1569348900	124600	124700	124800	124600	103
559	20231226	111100	1556500700	124700	124800	124800	124700	47
560	20231226	111000	1550637400	124700	124800	124800	124700	95
561	20231226	110900	1538788200	124800	124700	124800	124600	189
562	20231226	110800	1515207600	124700	124600	124700	124600	59
563	20231226	110700	1507855300	124700	124800	124800	124600	69
564	20231226	110600	1499249400	124800	124800	124900	124700	37
565	20231226	110500	1494633200	124900	124900	124900	124600	58
566	20231226	110400	1487397700	124900	124600	124900	124600	56
567	20231226	110300	1480413700	124700	124500	124700	124500	50
568	20231226	110200	1474183500	124700	124700	124900	124200	147
569	20231226	110100	1455866800	124700	124500	124700	124000	52
570	20231226	110000	1449393400	124700	124600	124700	124500	29
571	20231226	105900	1445779300	124600	124300	124700	123900	144
572	20231226	105800	1427876300	124500	124500	124700	124000	485
573	20231226	105700	1367669000	124300	124200	124300	124200	163
574	20231226	105600	1347411000	124300	124300	124300	124200	77
575	20231226	105500	1337842500	124000	124200	124500	124000	58
576	20231226	105400	1330638500	124100	124200	124500	124100	53
577	20231226	105300	1324053400	124300	124300	124500	124000	170
578	20231226	105200	1302921100	124300	124100	124300	124000	31
579	20231226	105100	1299073900	124300	124300	124400	124200	123
580	20231226	105000	1283791700	124200	124100	124500	124100	66
581	20231226	104900	1275590100	124500	124400	124600	124000	229
582	20231226	104800	1247153700	124500	124600	124600	124500	33
583	20231226	104700	1243043600	124300	124600	124700	124300	119
584	20231226	104600	1228220500	124600	124600	124700	124500	42
585	20231226	104500	1222987200	124600	124600	124700	124300	171
586	20231226	104400	1201675000	124300	124600	124700	124200	138
587	20231226	104300	1184523000	124600	124600	124600	124400	95
588	20231226	104200	1172694600	124500	124700	124700	124400	26
589	20231226	104100	1169457300	124400	124400	124800	124300	62
590	20231226	104000	1161734400	124700	124700	124800	124400	34
591	20231226	103900	1157499600	124800	124600	124800	124300	42
592	20231226	103800	1152264400	124800	124900	124900	124100	139
593	20231226	103700	1134923300	124000	124600	124900	124000	155
594	20231226	103600	1115656300	124600	124600	124700	124500	63
595	20231226	103500	1107807000	124100	124200	124700	124100	46
596	20231226	103400	1102081400	124700	124600	124700	124100	119
597	20231226	103300	1087277600	124600	124700	124800	124400	67
598	20231226	103200	1078926000	124800	124600	124800	124600	68
599	20231226	103100	1070448600	124700	124600	124700	124400	67
600	20231226	103000	1062098500	124600	124800	124800	124500	55
601	20231226	102900	1055245500	124500	124400	124700	124400	48
602	20231226	102800	1049268400	124700	124600	125000	124400	165
603	20231226	102700	1028678600	124600	124500	124600	124400	94
604	20231226	102600	1016974900	124500	124200	124500	124200	176
605	20231226	102500	995088900	124300	124100	124300	124100	45
606	20231226	102400	989500800	124100	124200	124300	124100	53
607	20231226	102300	982917800	124200	124100	124200	123900	90
608	20231226	102200	971754600	124000	124000	124200	124000	40
609	20231226	102100	966793000	123900	124100	124100	123900	34
610	20231226	102000	962578200	123900	124100	124100	123900	45
611	20231226	101900	956997100	124000	124000	124200	124000	26
612	20231226	101800	953772300	124100	124100	124100	123800	92
613	20231226	101700	942363800	124000	123900	124100	123900	31
614	20231226	101600	938520800	123900	123800	124100	123800	18
615	20231226	101500	936289300	124200	123800	124200	123800	45
616	20231226	101400	930710600	124200	123800	124300	123800	56
617	20231226	101300	923766600	123900	124200	124300	123900	76
618	20231226	101200	914331000	124300	124300	124400	123700	115
619	20231226	101100	900050300	124300	123800	124400	123600	421
620	20231226	101000	847767600	123900	123900	123900	123700	52
621	20231226	100900	841327000	124000	123800	124000	123400	127
622	20231226	100800	825605400	123800	123500	124000	123400	27
623	20231226	100700	822268700	124000	123800	124000	123500	59
624	20231226	100600	814968300	123800	123700	123800	123700	6
625	20231226	100500	814226000	123700	124100	124100	123700	48
626	20231226	100400	808283200	124100	123800	124100	123700	82
627	20231226	100300	798130300	123900	124200	124200	123900	8
628	20231226	100200	797138600	124200	123700	124200	123700	41
629	20231226	100100	792059800	124100	124100	124100	123800	26
630	20231226	100000	788839200	124100	124300	124300	123700	98
631	20231226	095900	776690200	124300	123900	124300	123700	72
632	20231226	095800	767766500	124000	124300	124300	123800	33
633	20231226	095700	763676900	123700	123700	124300	123600	33
634	20231226	095600	759589600	124300	124200	124300	123500	37
635	20231226	095500	755012900	124200	124200	124300	123500	92
636	20231226	095400	743589100	123500	123500	124200	123500	392
637	20231226	095300	695049000	123300	123500	123600	123300	74
638	20231226	095200	685915600	123700	123400	123700	123400	48
639	20231226	095100	679987300	123300	123800	123800	123300	50
640	20231226	095000	673814300	123900	123900	123900	123300	66
641	20231226	094900	665651600	123900	123600	123900	123300	48
642	20231226	094800	659721200	123500	123500	124000	123500	47
643	20231226	094700	653914300	123600	123500	123600	123500	23
644	20231226	094600	651071600	124100	124100	124200	123500	50
645	20231226	094500	644882400	124100	123900	124200	123500	300
646	20231226	094400	607748200	123500	123800	124300	123500	33
647	20231226	094300	603661700	123800	123800	123800	123500	31
648	20231226	094200	599825500	123800	123700	124500	123600	50
649	20231226	094100	593629300	124500	124500	124500	123600	30
650	20231226	094000	589916800	124400	123500	124400	123500	34
651	20231226	093900	585702200	123500	124100	124300	123500	48
652	20231226	093800	579764600	124200	123900	124200	123500	85
653	20231226	093700	569230400	122900	123800	124500	122900	169
654	20231226	093600	548271800	122900	123000	123000	122900	25
655	20231226	093500	545196900	123000	123000	123800	122900	217
656	20231226	093400	518417500	122800	122900	122900	122800	44
657	20231226	093300	513012200	122900	122900	123000	122700	34
658	20231226	093200	508833300	122800	122800	122900	122800	158
659	20231226	093100	489430400	122800	122900	123200	122800	105
660	20231226	093000	476513300	123000	122800	123000	122700	56
661	20231226	092900	469636500	122700	122800	122800	122700	49
662	20231226	092800	463621800	122800	123200	123200	122800	29
663	20231226	092700	460058400	122900	122900	123300	122800	37
664	20231226	092600	455510900	123300	123300	123300	122900	43
665	20231226	092500	450220600	123300	122700	123300	122700	102
666	20231226	092400	437664600	123300	122600	123300	122600	52
667	20231226	092300	431276800	122600	123000	123300	122600	221
668	20231226	092200	404150400	123000	122600	123000	122600	8
669	20231226	092100	403166800	123200	122700	123300	122600	88
670	20231226	092000	392368700	123300	122700	123300	122500	103
671	20231226	091900	379733700	123500	122800	123600	122700	61
672	20231226	091800	372221600	123600	122700	123600	122700	111
673	20231226	091700	358598300	122700	123200	123700	122700	124
674	20231226	091600	343301000	123200	123200	123200	122600	345
675	20231226	091500	300812000	123200	122700	123200	122600	176
676	20231226	091400	279150300	122700	122500	122900	122500	88
677	20231226	091300	268349500	122600	122800	122800	122600	78
678	20231226	091200	258777600	122900	122900	123000	122800	40
679	20231226	091100	253862200	123500	123100	123500	123000	143
680	20231226	091000	236271600	123100	123100	123100	123100	45
681	20231226	090900	230732100	123100	123500	123700	123100	64
682	20231226	090800	222845700	123100	123600	123600	123100	128
683	20231226	090700	207070300	123500	123700	123700	123200	90
684	20231226	090600	195954700	123100	123200	123700	123100	118
685	20231226	090500	181408600	123300	123700	124300	123300	229
686	20231226	090400	153093900	123700	123700	123700	123700	138
687	20231226	090300	136023300	123700	123600	124500	123600	295
688	20231226	090200	99325200	124600	123600	124900	123600	78
689	20231226	090100	89649100	123600	124300	124900	123600	70
690	20231226	090000	80950800	124300	125000	125000	123900	649