KissMeData/000150/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	183000	6188303200	92200	92200	92200	92200	6040
3	20231226	182900	6188303200	92200	92200	92200	92200	0
4	20231226	182800	6188303200	92200	92200	92200	92200	0
5	20231226	182700	6188303200	92200	92200	92200	92200	0
6	20231226	182600	6188303200	92200	92200	92200	92200	0
7	20231226	182500	6188303200	92200	92200	92200	92200	0
8	20231226	182400	6188303200	92200	92200	92200	92200	0
9	20231226	182300	6188303200	92200	92200	92200	92200	0
10	20231226	182200	6188303200	92200	92200	92200	92200	0
11	20231226	182100	6188303200	92200	92200	92200	92200	0
12	20231226	182000	6188303200	92200	92200	92200	92200	0
13	20231226	181900	6188303200	92200	92200	92200	92200	0
14	20231226	181800	6188303200	92200	92200	92200	92200	0
15	20231226	181700	6188303200	92200	92200	92200	92200	0
16	20231226	181600	6188303200	92200	92200	92200	92200	0
17	20231226	181500	6188303200	92200	92200	92200	92200	0
18	20231226	181400	6188303200	92200	92200	92200	92200	0
19	20231226	181300	6188303200	92200	92200	92200	92200	0
20	20231226	181200	6188303200	92200	92200	92200	92200	0
21	20231226	181100	6188303200	92200	92200	92200	92200	0
22	20231226	181000	6188303200	92200	92200	92200	92200	0
23	20231226	180900	6188303200	92200	92200	92200	92200	0
24	20231226	180800	6188303200	92200	92200	92200	92200	0
25	20231226	180700	6188303200	92200	92200	92200	92200	0
26	20231226	180600	6188303200	92200	92200	92200	92200	0
27	20231226	180500	6188303200	92200	92200	92200	92200	0
28	20231226	180400	6188303200	92200	92200	92200	92200	0
29	20231226	180300	6188303200	92200	92200	92200	92200	0
30	20231226	180200	6188303200	92200	92200	92200	92200	0
31	20231226	180100	6188303200	92200	92200	92200	92200	0
32	20231226	180000	6188303200	92200	92200	92200	92200	6040
33	20231226	175900	6188303200	92200	92200	92200	92200	0
34	20231226	175800	6188303200	92200	92200	92200	92200	0
35	20231226	175700	6188303200	92200	92200	92200	92200	0
36	20231226	175600	6188303200	92200	92200	92200	92200	0
37	20231226	175500	6188303200	92200	92200	92200	92200	0
38	20231226	175400	6188303200	92200	92200	92200	92200	0
39	20231226	175300	6188303200	92200	92200	92200	92200	0
40	20231226	175200	6188303200	92200	92200	92200	92200	0
41	20231226	175100	6188303200	92200	92200	92200	92200	0
42	20231226	175000	6188303200	92200	92200	92200	92200	0
43	20231226	174900	6188303200	92200	92200	92200	92200	0
44	20231226	174800	6188303200	92200	92200	92200	92200	0
45	20231226	174700	6188303200	92200	92200	92200	92200	0
46	20231226	174600	6188303200	92200	92200	92200	92200	0
47	20231226	174500	6188303200	92200	92200	92200	92200	0
48	20231226	174400	6188303200	92200	92200	92200	92200	0
49	20231226	174300	6188303200	92200	92200	92200	92200	0
50	20231226	174200	6188303200	92200	92200	92200	92200	0
51	20231226	174100	6188303200	92200	92200	92200	92200	0
52	20231226	174000	6188303200	92200	92200	92200	92200	0
53	20231226	173900	6188303200	92200	92200	92200	92200	0
54	20231226	173800	6188303200	92200	92200	92200	92200	0
55	20231226	173700	6188303200	92200	92200	92200	92200	0
56	20231226	173600	6188303200	92200	92200	92200	92200	0
57	20231226	173500	6188303200	92200	92200	92200	92200	0
58	20231226	173400	6188303200	92200	92200	92200	92200	0
59	20231226	173300	6188303200	92200	92200	92200	92200	0
60	20231226	173200	6188303200	92200	92200	92200	92200	0
61	20231226	173100	6188303200	92200	92200	92200	92200	0
62	20231226	173000	6188303200	92200	92200	92200	92200	6040
63	20231226	172900	6188303200	92200	92200	92200	92200	0
64	20231226	172800	6188303200	92200	92200	92200	92200	0
65	20231226	172700	6188303200	92200	92200	92200	92200	0
66	20231226	172600	6188303200	92200	92200	92200	92200	0
67	20231226	172500	6188303200	92200	92200	92200	92200	0
68	20231226	172400	6188303200	92200	92200	92200	92200	0
69	20231226	172300	6188303200	92200	92200	92200	92200	0
70	20231226	172200	6188303200	92200	92200	92200	92200	0
71	20231226	172100	6188303200	92200	92200	92200	92200	0
72	20231226	172000	6188303200	92200	92200	92200	92200	0
73	20231226	171900	6188303200	92200	92200	92200	92200	0
74	20231226	171800	6188303200	92200	92200	92200	92200	0
75	20231226	171700	6188303200	92200	92200	92200	92200	0
76	20231226	171600	6188303200	92200	92200	92200	92200	0
77	20231226	171500	6188303200	92200	92200	92200	92200	0
78	20231226	171400	6188303200	92200	92200	92200	92200	0
79	20231226	171300	6188303200	92200	92200	92200	92200	0
80	20231226	171200	6188303200	92200	92200	92200	92200	0
81	20231226	171100	6188303200	92200	92200	92200	92200	0
82	20231226	171000	6188303200	92200	92200	92200	92200	0
83	20231226	170900	6188303200	92200	92200	92200	92200	0
84	20231226	170800	6188303200	92200	92200	92200	92200	0
85	20231226	170700	6188303200	92200	92200	92200	92200	0
86	20231226	170600	6188303200	92200	92200	92200	92200	0
87	20231226	170500	6188303200	92200	92200	92200	92200	0
88	20231226	170400	6188303200	92200	92200	92200	92200	0
89	20231226	170300	6188303200	92200	92200	92200	92200	0
90	20231226	170200	6188303200	92200	92200	92200	92200	0
91	20231226	170100	6188303200	92200	92200	92200	92200	0
92	20231226	170000	6188303200	92200	92200	92200	92200	6040
93	20231226	165900	6188303200	92200	92200	92200	92200	0
94	20231226	165800	6188303200	92200	92200	92200	92200	0
95	20231226	165700	6188303200	92200	92200	92200	92200	0
96	20231226	165600	6188303200	92200	92200	92200	92200	0
97	20231226	165500	6188303200	92200	92200	92200	92200	0
98	20231226	165400	6188303200	92200	92200	92200	92200	0
99	20231226	165300	6188303200	92200	92200	92200	92200	0
100	20231226	165200	6188303200	92200	92200	92200	92200	0
101	20231226	165100	6188303200	92200	92200	92200	92200	0
102	20231226	165000	6188303200	92200	92200	92200	92200	0
103	20231226	164900	6188303200	92200	92200	92200	92200	0
104	20231226	164800	6188303200	92200	92200	92200	92200	0
105	20231226	164700	6188303200	92200	92200	92200	92200	0
106	20231226	164600	6188303200	92200	92200	92200	92200	0
107	20231226	164500	6188303200	92200	92200	92200	92200	0
108	20231226	164400	6188303200	92200	92200	92200	92200	0
109	20231226	164300	6188303200	92200	92200	92200	92200	0
110	20231226	164200	6188303200	92200	92200	92200	92200	0
111	20231226	164100	6188303200	92200	92200	92200	92200	0
112	20231226	164000	6188303200	92200	92200	92200	92200	0
113	20231226	163900	6188303200	92200	92200	92200	92200	0
114	20231226	163800	6188303200	92200	92200	92200	92200	0
115	20231226	163700	6188303200	92200	92200	92200	92200	0
116	20231226	163600	6188303200	92200	92200	92200	92200	0
117	20231226	163500	6188303200	92200	92200	92200	92200	0
118	20231226	163400	6188303200	92200	92200	92200	92200	0
119	20231226	163300	6188303200	92200	92200	92200	92200	0
120	20231226	163200	6188303200	92200	92200	92200	92200	0
121	20231226	163100	6188303200	92200	92200	92200	92200	0
122	20231226	163000	6188303200	92200	92200	92200	92200	6040
123	20231226	162900	6188303200	92200	92200	92200	92200	0
124	20231226	162800	6188303200	92200	92200	92200	92200	0
125	20231226	162700	6188303200	92200	92200	92200	92200	0
126	20231226	162600	6188303200	92200	92200	92200	92200	0
127	20231226	162500	6188303200	92200	92200	92200	92200	0
128	20231226	162400	6188303200	92200	92200	92200	92200	0
129	20231226	162300	6188303200	92200	92200	92200	92200	0
130	20231226	162200	6188303200	92200	92200	92200	92200	0
131	20231226	162100	6188303200	92200	92200	92200	92200	0
132	20231226	162000	6188303200	92200	92200	92200	92200	0
133	20231226	161900	6188303200	92200	92200	92200	92200	0
134	20231226	161800	6188303200	92200	92200	92200	92200	0
135	20231226	161700	6188303200	92200	92200	92200	92200	0
136	20231226	161600	6188303200	92200	92200	92200	92200	0
137	20231226	161500	6188303200	92200	92200	92200	92200	0
138	20231226	161400	6188303200	92200	92200	92200	92200	0
139	20231226	161300	6188303200	92200	92200	92200	92200	0
140	20231226	161200	6188303200	92200	92200	92200	92200	0
141	20231226	161100	6188303200	92200	92200	92200	92200	0
142	20231226	161000	6188303200	92200	92200	92200	92200	0
143	20231226	160900	6188303200	92200	92200	92200	92200	0
144	20231226	160800	6188303200	92200	92200	92200	92200	0
145	20231226	160700	6188303200	92200	92200	92200	92200	0
146	20231226	160600	6188303200	92200	92200	92200	92200	0
147	20231226	160500	6188303200	92200	92200	92200	92200	0
148	20231226	160400	6188303200	92200	92200	92200	92200	0
149	20231226	160300	6188303200	92200	92200	92200	92200	0
150	20231226	160200	6188303200	92200	92200	92200	92200	0
151	20231226	160100	6188303200	92200	92200	92200	92200	0
152	20231226	160000	6188303200	92200	92200	92200	92200	6040
153	20231226	155900	6188303200	92200	92200	92200	92200	0
154	20231226	155800	6188303200	92200	92200	92200	92200	0
155	20231226	155700	6188303200	92200	92200	92200	92200	0
156	20231226	155600	6188303200	92200	92200	92200	92200	0
157	20231226	155500	6188303200	92200	92200	92200	92200	0
158	20231226	155400	6188303200	92200	92200	92200	92200	0
159	20231226	155300	6188303200	92200	92200	92200	92200	0
160	20231226	155200	6188303200	92200	92200	92200	92200	0
161	20231226	155100	6188303200	92200	92200	92200	92200	0
162	20231226	155000	6188303200	92200	92200	92200	92200	0
163	20231226	154900	6188303200	92200	92200	92200	92200	0
164	20231226	154800	6188303200	92200	92200	92200	92200	0
165	20231226	154700	6188303200	92200	92200	92200	92200	0
166	20231226	154600	6188303200	92200	92200	92200	92200	0
167	20231226	154500	6188303200	92200	92200	92200	92200	0
168	20231226	154400	6188303200	92200	92200	92200	92200	0
169	20231226	154300	6188303200	92200	92200	92200	92200	0
170	20231226	154200	6188303200	92200	92200	92200	92200	0
171	20231226	154100	6188303200	92200	92200	92200	92200	0
172	20231226	154000	6188303200	92200	92200	92200	92200	0
173	20231226	153900	6188303200	92200	92200	92200	92200	0
174	20231226	153800	6188303200	92200	92200	92200	92200	0
175	20231226	153700	6188303200	92200	92200	92200	92200	0
176	20231226	153600	6188303200	92200	92200	92200	92200	0
177	20231226	153500	6188303200	92200	92200	92200	92200	0
178	20231226	153400	6188303200	92200	92200	92200	92200	0
179	20231226	153300	6188303200	92200	92200	92200	92200	0
180	20231226	153200	6188303200	92200	92200	92200	92200	0
181	20231226	153100	6188303200	92200	92200	92200	92200	0
182	20231226	153000	6188303200	92200	92200	92200	92200	12080
183	20231226	152900	5631415200	92400	92400	92400	92400	0
184	20231226	152800	5631415200	92400	92400	92400	92400	0
185	20231226	152700	5631415200	92400	92400	92400	92400	0
186	20231226	152600	5631415200	92400	92400	92400	92400	0
187	20231226	152500	5631415200	92400	92400	92400	92400	0
188	20231226	152400	5631415200	92400	92400	92400	92400	0
189	20231226	152300	5631415200	92400	92400	92400	92400	0
190	20231226	152200	5631415200	92400	92400	92400	92400	0
191	20231226	152100	5631415200	92400	92400	92400	92400	0
192	20231226	152000	5631415200	92400	92400	92400	92400	0
193	20231226	151900	5631415200	92400	92600	92600	92400	260
194	20231226	151800	5607369700	92600	92800	92800	92600	577
195	20231226	151700	5553918900	92800	92800	92800	92700	211
196	20231226	151600	5534339100	92800	93000	93000	92800	223
197	20231226	151500	5513609800	93000	92900	93000	92800	227
198	20231226	151400	5492504900	92900	93000	93100	92800	201
199	20231226	151300	5473828700	93100	93100	93100	92900	226
200	20231226	151200	5452795300	93100	93100	93100	92900	459
201	20231226	151100	5410096000	93100	93100	93100	92700	277
202	20231226	151000	5384314300	93100	92600	93100	92600	253
203	20231226	150900	5360799000	92600	92600	93000	92600	437
204	20231226	150800	5320271300	92700	92700	92800	92600	311
205	20231226	150700	5291436000	92800	92900	92900	92700	347
206	20231226	150600	5259235700	93100	92700	93100	92700	303
207	20231226	150500	5231066200	92700	92900	93100	92700	246
208	20231226	150400	5208203800	92800	92900	93000	92700	222
209	20231226	150300	5187590600	92800	92700	93000	92700	1076
210	20231226	150200	5087666200	92700	92800	92800	92700	371
211	20231226	150100	5053245500	92700	92800	92800	92700	542
212	20231226	150000	5002953500	92800	92700	92800	92700	272
213	20231226	145900	4977716000	92700	92800	92800	92700	253
214	20231226	145800	4954241600	92800	92800	92800	92700	162
215	20231226	145700	4939212600	92800	92800	92800	92700	211
216	20231226	145600	4919637900	92800	92700	92800	92600	76
217	20231226	145500	4912587200	92700	92700	92700	92600	407
218	20231226	145400	4874858800	92700	92700	92700	92600	117
219	20231226	145300	4864013700	92600	92700	92700	92600	95
220	20231226	145200	4855207900	92700	92700	92700	92600	112
221	20231226	145100	4844825700	92700	92700	92800	92600	120
222	20231226	145000	4833701100	92800	92700	92800	92600	184
223	20231226	144900	4816640900	92700	92700	92700	92500	97
224	20231226	144800	4807652700	92600	92600	92700	92600	151
225	20231226	144700	4793660300	92700	92500	92800	92400	702
226	20231226	144600	4728665600	92500	92500	92500	92400	133
227	20231226	144500	4716366700	92500	92500	92500	92400	77
228	20231226	144400	4709245800	92400	92500	92500	92400	87
229	20231226	144300	4701202200	92500	92500	92500	92400	77
230	20231226	144200	4694082000	92500	92400	92500	92400	130
231	20231226	144100	4682064700	92500	92500	92500	92400	73
232	20231226	144000	4675314800	92400	92800	92800	92400	551
233	20231226	143900	4624344500	92800	92800	92800	92600	81
234	20231226	143800	4616832200	92800	92700	92800	92500	105
235	20231226	143700	4607096400	92800	92600	92800	92500	57
236	20231226	143600	4601813200	92600	92600	92600	92500	62
237	20231226	143500	4596072600	92600	92800	92800	92500	191
238	20231226	143400	4578379500	92700	92900	92900	92700	76
239	20231226	143300	4571322300	92900	92900	92900	92800	114
240	20231226	143200	4560739800	92900	92800	92900	92800	85
241	20231226	143100	4552848100	92800	92900	92900	92700	67
242	20231226	143000	4546631200	92900	92700	92900	92700	113
243	20231226	142900	4536140800	92700	92800	92900	92300	211
244	20231226	142800	4516603800	92900	92900	93000	92700	135
245	20231226	142700	4504062200	92800	92900	93000	92800	242
246	20231226	142600	4481583600	92900	92700	92900	92600	215
247	20231226	142500	4461647600	92700	92700	92700	92600	85
248	20231226	142400	4453771100	92700	92700	92700	92600	352
249	20231226	142300	4421147000	92700	92700	92700	92600	47
250	20231226	142200	4416792000	92700	92600	92700	92600	64
251	20231226	142100	4410859600	92600	92700	92700	92600	67
252	20231226	142000	4404650400	92700	92700	92700	92600	59
253	20231226	141900	4399182400	92600	92700	92700	92600	40
254	20231226	141800	4395475400	92700	92700	92700	92600	69
255	20231226	141700	4389081300	92700	92700	92700	92600	29
256	20231226	141600	4386393400	92700	92700	92700	92600	31
257	20231226	141500	4383520400	92700	92700	92700	92600	53
258	20231226	141400	4378608800	92600	92500	92600	92500	177
259	20231226	141300	4362225600	92600	92600	92600	92500	92
260	20231226	141200	4353709400	92600	92600	92600	92500	18
261	20231226	141100	4352042700	92500	92600	92600	92500	42
262	20231226	141000	4348155200	92600	92500	92600	92500	27
263	20231226	140900	4345657300	92500	92500	92600	92500	30
264	20231226	140800	4342881800	92500	92600	92600	92500	10
265	20231226	140700	4341956400	92600	92500	92600	92500	27
266	20231226	140600	4339456600	92600	92600	92600	92500	10
267	20231226	140500	4338531300	92600	92500	92600	92500	36
268	20231226	140400	4335200500	92500	92600	92600	92500	67
269	20231226	140300	4328999800	92600	92600	92600	92600	166
270	20231226	140200	4313628200	92600	92700	92700	92600	13
271	20231226	140100	4312423600	92700	92700	92700	92600	126
272	20231226	140000	4300744100	92700	92700	92700	92700	9
273	20231226	135900	4299909800	92700	92600	92700	92600	22
274	20231226	135800	4297871900	92600	92600	92700	92600	21
275	20231226	135700	4295926900	92600	92400	92600	92300	108
276	20231226	135600	4285943000	92300	92300	92400	92300	30
277	20231226	135500	4283173600	92300	92500	92500	92300	376
278	20231226	135400	4248453700	92500	92500	92500	92400	188
279	20231226	135300	4231064100	92500	92400	92500	92400	23
280	20231226	135200	4228937600	92400	92400	92400	92400	6
281	20231226	135100	4228383200	92500	92600	92600	92500	59
282	20231226	135000	4222924800	92600	92500	92600	92500	46
283	20231226	134900	4218668300	92400	92400	92400	92300	200
284	20231226	134800	4200188400	92600	92700	92700	92600	590
285	20231226	134700	4145505700	92600	92700	92700	92600	26
286	20231226	134600	4143096400	92600	92500	92600	92500	27
287	20231226	134500	4140598800	92400	92500	92600	92400	130
288	20231226	134400	4128578100	92500	92600	92600	92500	112
289	20231226	134300	4118217900	92500	92600	92600	92500	45
290	20231226	134200	4114051500	92600	92600	92600	92500	17
291	20231226	134100	4112477700	92600	92700	92700	92500	154
292	20231226	134000	4098206100	92700	92700	92900	92700	31
293	20231226	133900	4095330000	92900	92800	92900	92800	47
294	20231226	133800	4090967700	92700	92800	92800	92700	38
295	20231226	133700	4087442300	92900	92800	92900	92700	29
296	20231226	133600	4084753000	92900	92800	92900	92800	51
297	20231226	133500	4080019000	92800	92800	92800	92700	49
298	20231226	133400	4075472300	92900	92800	92900	92800	73
299	20231226	133300	4068690800	92800	92900	92900	92700	34
300	20231226	133200	4065535600	92800	92800	92800	92700	25
301	20231226	133100	4063215700	92700	92800	92800	92700	39
302	20231226	133000	4059597600	92900	92700	93000	92700	49
303	20231226	132900	4055050700	92700	92900	92900	92600	6
304	20231226	132800	4054494400	92800	92700	93000	92700	171
305	20231226	132700	4038633000	92700	92700	92700	92700	0
306	20231226	132600	4038633000	92700	92600	92700	92600	13
307	20231226	132500	4037428000	92600	92700	92700	92600	13
308	20231226	132400	4036223100	92700	92700	92700	92700	39
309	20231226	132300	4032607800	92800	92900	93100	92800	555
310	20231226	132200	3981043300	92800	92900	92900	92800	5
311	20231226	132100	3980578900	92900	92800	92900	92800	24
312	20231226	132000	3978349500	92700	92800	92900	92700	58
313	20231226	131900	3972964000	92800	92700	92900	92700	23
314	20231226	131800	3970829600	92900	92900	92900	92800	83
315	20231226	131700	3963122800	92900	92800	92900	92800	28
316	20231226	131600	3960522600	92800	92800	92800	92800	95
317	20231226	131500	3951706600	92700	92800	92800	92700	6
318	20231226	131400	3951149900	92700	92800	92800	92700	16
319	20231226	131300	3949665300	92800	92700	92800	92700	35
320	20231226	131200	3946420100	92800	92600	92800	92600	47
321	20231226	131100	3942061900	92700	92700	92700	92700	52
322	20231226	131000	3937241500	92600	92900	92900	92600	13
323	20231226	130900	3936036500	92500	93000	93000	92500	36
324	20231226	130800	3932692400	93000	92600	93000	92600	34
325	20231226	130700	3929537700	92500	92500	93000	92500	286
326	20231226	130600	3903026600	92500	92400	92500	92400	27
327	20231226	130500	3900529200	92400	92600	92600	92400	104
328	20231226	130400	3890908800	92600	92600	92600	92600	14
329	20231226	130300	3889612400	92600	92600	92600	92600	18
330	20231226	130200	3887945600	92600	92500	92600	92400	113
331	20231226	130100	3877490700	92500	92600	92600	92500	36
332	20231226	130000	3874160600	92500	92500	92500	92400	135
333	20231226	125900	3861673800	92500	92400	92500	92400	28
334	20231226	125800	3859085700	92400	92300	92400	92300	81
335	20231226	125700	3851608900	92300	92300	92300	92300	4
336	20231226	125600	3851239700	92300	92300	92500	92200	1130
337	20231226	125500	3746732000	92400	92400	92500	92400	70
338	20231226	125400	3740262300	92500	92400	92500	92400	7
339	20231226	125300	3739615400	92400	92400	92400	92400	27
340	20231226	125200	3737120600	92300	92400	92500	92300	71
341	20231226	125100	3730554300	92300	92300	92300	92300	59
342	20231226	125000	3725108600	92300	92200	92300	92200	57
343	20231226	124900	3719852900	92300	92300	92300	92300	38
344	20231226	124800	3716345500	92400	92400	92400	92300	36
345	20231226	124700	3713020000	92500	92300	92500	92300	15
346	20231226	124600	3711634700	92300	92400	92400	92300	87
347	20231226	124500	3703601200	92500	92300	92500	92300	40
348	20231226	124400	3699903300	92500	92500	92700	92500	131
349	20231226	124300	3687785000	92500	92300	92500	92300	11
350	20231226	124200	3686768700	92300	92300	92500	92300	42
351	20231226	124100	3682889100	92300	92400	92400	92100	25
352	20231226	124000	3680584100	92300	92300	92300	92200	92
353	20231226	123900	3672096100	92300	92300	92400	92200	36
354	20231226	123800	3668773300	92400	92200	92400	92100	129
355	20231226	123700	3656873800	92300	92500	92500	92300	45
356	20231226	123600	3652714300	92700	92500	92700	92300	276
357	20231226	123500	3627224300	92500	92600	92600	92400	401
358	20231226	123400	3590139100	92600	92700	92700	92600	146
359	20231226	123300	3576618700	92600	93000	93000	92600	227
360	20231226	123200	3555571200	93000	93000	93000	93000	0
361	20231226	123100	3555571200	93000	92900	93000	92800	120
362	20231226	123000	3544422500	92800	92900	92900	92800	3
363	20231226	122900	3544144000	92900	92900	92900	92900	33
364	20231226	122800	3541078300	92900	92900	92900	92900	20
365	20231226	122700	3539220300	92900	92900	92900	92900	72
366	20231226	122600	3532531500	92800	92900	92900	92800	81
367	20231226	122500	3525006700	93000	92900	93000	92900	26
368	20231226	122400	3522588800	92900	92800	92900	92800	87
369	20231226	122300	3514513500	92800	92900	92900	92700	318
370	20231226	122200	3485017600	92900	93000	93000	92900	11
371	20231226	122100	3483994800	93000	93100	93100	93000	16
372	20231226	122000	3482505600	93000	93000	93100	93000	26
373	20231226	121900	3480087000	93000	93200	93200	93000	15
374	20231226	121800	3478690300	93200	93100	93200	93000	254
375	20231226	121700	3455034000	93100	93100	93100	93000	11
376	20231226	121600	3454010100	93100	93000	93100	93000	110
377	20231226	121500	3443779100	92900	92900	93000	92900	39
378	20231226	121400	3440154600	92900	92900	93000	92900	126
379	20231226	121300	3428447300	92900	92900	92900	92800	23
380	20231226	121200	3426310700	92900	92900	92900	92800	17
381	20231226	121100	3424731500	92800	92800	92900	92800	19
382	20231226	121000	3422966800	92800	92900	92900	92800	212
383	20231226	120900	3403290800	92900	92900	93000	92800	24
384	20231226	120800	3401060800	92900	92900	92900	92800	44
385	20231226	120700	3396974300	92900	93000	93000	92800	40
386	20231226	120600	3393258500	92900	93000	93000	92900	43
387	20231226	120500	3389263200	93000	93000	93100	92800	142
388	20231226	120400	3376068000	92900	93100	93100	92900	102
389	20231226	120300	3366572000	93000	93000	93100	92900	39
390	20231226	120200	3362945900	93000	93400	93400	92900	227
391	20231226	120100	3341830000	93100	93200	93200	93100	387
392	20231226	120000	3305783700	93300	93600	93700	93300	357
393	20231226	115900	3272392200	93600	93600	93600	93500	140
394	20231226	115800	3259288600	93600	93500	93600	93500	97
395	20231226	115700	3250212700	93500	93500	93500	93400	81
396	20231226	115600	3242639800	93400	93600	93600	93400	93
397	20231226	115500	3233938500	93600	93600	93600	93400	66
398	20231226	115400	3227764400	93600	93500	93600	93500	175
399	20231226	115300	3211401200	93500	93500	93500	93400	104
400	20231226	115200	3201678400	93500	93500	93600	93500	80
401	20231226	115100	3194193300	93500	93500	93600	93400	57
402	20231226	115000	3188862800	93700	93600	93700	93500	198
403	20231226	114900	3170329000	93600	93600	93700	93500	133
404	20231226	114800	3157880300	93600	93500	93600	93500	123
405	20231226	114700	3146369800	93500	93600	93700	93500	101
406	20231226	114600	3136919400	93600	93600	93700	93500	135
407	20231226	114500	3124289500	93700	93600	93700	93500	179
408	20231226	114400	3107530800	93600	93600	93700	93600	104
409	20231226	114300	3097791900	93600	93600	93700	93500	94
410	20231226	114200	3088989300	93600	93600	93600	93400	148
411	20231226	114100	3075139600	93500	93400	93600	93300	92
412	20231226	114000	3066543500	93400	93500	93600	93300	617
413	20231226	113900	3008878200	93400	93500	93700	93400	470
414	20231226	113800	2964920900	93400	93500	93500	93300	101
415	20231226	113700	2955484500	93500	93500	93600	93400	96
416	20231226	113600	2946509300	93500	93500	93600	93400	142
417	20231226	113500	2933232300	93500	93500	93600	93300	102
418	20231226	113400	2923698700	93500	93400	93600	93400	634
419	20231226	113300	2864418600	93500	93300	93500	93300	157
420	20231226	113200	2849758700	93300	93300	93400	93200	130
421	20231226	113100	2837624700	93400	93400	93500	93200	613
422	20231226	113000	2780389500	93400	93100	93400	93000	1219
423	20231226	112900	2666796400	93100	93000	93100	92900	420
424	20231226	112800	2627730000	93000	93000	93000	93000	97
425	20231226	112700	2618709000	93000	92900	93000	92900	105
426	20231226	112600	2608953500	92900	92900	92900	92900	78
427	20231226	112500	2601707300	92900	92900	93000	92900	178
428	20231226	112400	2585168300	93000	92900	93000	92800	357
429	20231226	112300	2551995900	92900	92800	92900	92800	119
430	20231226	112200	2540949500	92800	92700	92800	92700	72
431	20231226	112100	2534270200	92700	92800	92800	92600	122
432	20231226	112000	2522960000	92800	92600	92800	92600	611
433	20231226	111900	2466317700	92600	92700	92700	92600	103
434	20231226	111800	2456770200	92700	92800	92900	92700	144
435	20231226	111700	2443404000	92800	92700	92800	92700	167
436	20231226	111600	2427918100	92800	92700	92800	92700	180
437	20231226	111500	2411221200	92800	92700	92800	92600	279
438	20231226	111400	2385351000	92700	92700	92700	92700	96
439	20231226	111300	2376451800	92700	92600	92700	92600	131
440	20231226	111200	2364319600	92600	92600	92600	92500	95
441	20231226	111100	2355522700	92600	92700	92700	92500	103
442	20231226	111000	2345985900	92600	92500	92700	92400	220
443	20231226	110900	2325616600	92500	92600	92600	92400	88
444	20231226	110800	2317474800	92600	92600	92600	92500	169
445	20231226	110700	2301833600	92600	92500	92600	92400	174
446	20231226	110600	2285743500	92600	92500	92600	92500	137
447	20231226	110500	2273070500	92500	92400	92500	92300	116
448	20231226	110400	2262344600	92400	92400	92400	92300	89
449	20231226	110300	2254121200	92400	92500	92500	92400	102
450	20231226	110200	2244694400	92500	92300	92500	92300	361
451	20231226	110100	2211345400	92300	92200	92300	92100	215
452	20231226	110000	2191523900	92200	92100	92200	92100	412
453	20231226	105900	2153566400	92100	92000	92100	92000	207
454	20231226	105800	2134515500	92000	92000	92000	91900	180
455	20231226	105700	2117956500	92000	91900	92000	91800	478
456	20231226	105600	2074027600	91900	91900	91900	91800	27
457	20231226	105500	2071546400	91800	91800	91900	91800	282
458	20231226	105400	2045657700	91800	91900	91900	91800	125
459	20231226	105300	2034180200	91900	91900	92000	91800	207
460	20231226	105200	2015156700	91900	91900	91900	91800	56
461	20231226	105100	2010010400	92000	92000	92000	91900	129
462	20231226	105000	1998153700	92000	91900	92000	91900	64
463	20231226	104900	1992269000	92000	92000	92000	91900	35
464	20231226	104800	1989049800	92000	92000	92000	91900	167
465	20231226	104700	1973699700	92000	92000	92000	91900	45
466	20231226	104600	1969560600	92000	92000	92000	92000	20
467	20231226	104500	1967720600	91900	92000	92000	91900	38
468	20231226	104400	1964226500	91900	92000	92000	91900	83
469	20231226	104300	1956596400	92000	92000	92000	91900	94
470	20231226	104200	1947954100	92000	92000	92000	91900	20
471	20231226	104100	1946114200	92000	92000	92000	91900	47
472	20231226	104000	1941792400	92000	92000	92000	91900	37
473	20231226	103900	1938388500	92000	91800	92000	91800	256
474	20231226	103800	1914860000	91900	91900	91900	91800	251
475	20231226	103700	1891815700	91900	92000	92000	91900	63
476	20231226	103600	1886023700	91900	92000	92000	91900	91
477	20231226	103500	1877658700	92000	92000	92000	92000	22
478	20231226	103400	1875634700	91900	92000	92000	91900	54
479	20231226	103300	1870666900	92000	91900	92000	91800	208
480	20231226	103200	1851565200	91900	91900	92000	91900	26
481	20231226	103100	1849175200	91900	91900	92000	91800	815
482	20231226	103000	1774243100	91800	91800	91900	91800	72
483	20231226	102900	1767633300	91800	91700	91800	91600	17
484	20231226	102800	1766074600	91700	91800	91900	91700	56
485	20231226	102700	1760930700	91700	91800	91800	91600	143
486	20231226	102600	1747829700	91800	91800	91800	91600	207
487	20231226	102500	1728847700	91700	91700	91800	91700	36
488	20231226	102400	1725546000	91700	92000	92000	91700	273
489	20231226	102300	1700487000	92000	91900	92000	91900	34
490	20231226	102200	1697362100	91900	92000	92000	91900	134
491	20231226	102100	1685042200	91900	91900	92000	91900	47
492	20231226	102000	1680722300	92000	92000	92000	92000	11
493	20231226	101900	1679710300	92000	92000	92000	91800	35
494	20231226	101800	1676494700	92000	91900	92000	91900	36
495	20231226	101700	1673183800	91900	91900	91900	91900	51
496	20231226	101600	1668496900	91900	92000	92000	91800	347
497	20231226	101500	1636638000	91800	91800	91900	91800	571
498	20231226	101400	1584193300	91800	92000	92000	91800	47
499	20231226	101300	1579872500	92000	92000	92000	91900	71
500	20231226	101200	1573342300	92000	92100	92100	92000	76
501	20231226	101100	1566349200	92100	92100	92100	92000	103
502	20231226	101000	1556870600	92000	92100	92100	92000	125
503	20231226	100900	1545368100	92100	92000	92100	91800	85
504	20231226	100800	1537546300	92000	91900	92000	91800	15
505	20231226	100700	1536168300	91900	92000	92000	91800	157
506	20231226	100600	1521729100	92000	92100	92100	92000	8
507	20231226	100500	1520992900	92000	92000	92100	92000	25
508	20231226	100400	1518692100	92100	92100	92100	92000	21
509	20231226	100300	1516758100	92100	92100	92100	92000	13
510	20231226	100200	1515560900	92000	92000	92000	91900	90
511	20231226	100100	1507283800	92000	92000	92000	91900	7
512	20231226	100000	1506639900	92000	92000	92000	92000	162
513	20231226	095900	1491735900	92000	92000	92100	92000	93
514	20231226	095800	1483179700	92000	92100	92100	92000	35
515	20231226	095700	1479959100	92100	92100	92200	92000	137
516	20231226	095600	1467343800	92200	92100	92200	92000	217
517	20231226	095500	1447364600	92200	92100	92200	92000	89
518	20231226	095400	1439165600	92000	92200	92200	92000	57
519	20231226	095300	1433911700	92500	92500	92500	92300	554
520	20231226	095200	1382693300	92500	92400	92500	92400	286
521	20231226	095100	1356266800	92400	92200	92400	92200	191
522	20231226	095000	1338635700	92200	92100	92200	92100	149
523	20231226	094900	1324902000	92000	91900	92200	91900	347
524	20231226	094800	1292999200	91900	92000	92000	91900	93
525	20231226	094700	1284447400	92000	92200	92200	92000	352
526	20231226	094600	1252047700	92200	92100	92200	92100	112
527	20231226	094500	1241731700	92200	92200	92200	92100	26
528	20231226	094400	1239334700	92200	92300	92300	92100	153
529	20231226	094300	1225215700	92100	92000	92200	92000	489
530	20231226	094200	1180176500	91900	92000	92000	91800	98
531	20231226	094100	1171169400	91800	91800	92000	91800	22
532	20231226	094000	1169146800	91800	91700	91800	91700	82
533	20231226	093900	1161623100	91700	91700	91700	91600	70
534	20231226	093800	1155206300	91700	91800	91800	91700	58
535	20231226	093700	1149882400	91800	92000	92000	91800	292
536	20231226	093600	1123062600	92000	92100	92100	92000	19
537	20231226	093500	1121313300	92100	92000	92100	91900	79
538	20231226	093400	1114042900	92000	92000	92000	92000	250
539	20231226	093300	1091042900	92000	92100	92100	92000	87
540	20231226	093200	1083030400	92100	92100	92200	92100	98
541	20231226	093100	1074003100	92200	92100	92200	92000	88
542	20231226	093000	1065898300	92100	92100	92100	92000	33
543	20231226	092900	1062859400	92000	91800	92100	91800	553
544	20231226	092800	1011996200	91700	91800	91800	91700	47
545	20231226	092700	1007683400	91700	91800	91900	91600	213
546	20231226	092600	988123400	91900	91800	91900	91700	161
547	20231226	092500	973342400	91800	91600	91800	91600	89
548	20231226	092400	965182800	91600	91700	91700	91600	72
549	20231226	092300	958583800	91700	91500	91700	91500	271
550	20231226	092200	933775300	91500	91500	91600	91400	253
551	20231226	092100	910632700	91600	91500	91600	91500	177
552	20231226	092000	894423200	91500	91400	91500	91400	469
553	20231226	091900	851517000	91400	91300	91400	91200	934
554	20231226	091800	766304000	91300	91400	91400	91300	662
555	20231226	091700	705817200	91400	91500	91500	91400	71
556	20231226	091600	699327500	91400	91500	91500	91400	263
557	20231226	091500	675270200	91600	91900	91900	91500	153
558	20231226	091400	661230300	91900	91900	92000	91900	22
559	20231226	091300	659207900	91900	92000	92000	91900	82
560	20231226	091200	651671300	92000	92200	92200	92000	285
561	20231226	091100	625441900	92200	92300	92400	92100	88
562	20231226	091000	617330200	92400	92200	92400	92100	430
563	20231226	090900	577653900	92200	92100	92200	92000	617
564	20231226	090800	520799800	92100	91800	92100	91800	497
565	20231226	090700	475077300	91800	91300	91900	91300	553
566	20231226	090600	424355600	91300	91800	91900	91100	1242
567	20231226	090500	310889700	91800	91800	92000	91400	114
568	20231226	090400	300424000	91000	92300	92300	91000	1183
569	20231226	090300	191934300	92400	92400	92700	92300	459
570	20231226	090200	149483000	92300	92200	92300	92100	135
571	20231226	090100	137039300	92000	92400	92400	92000	428
572	20231226	090000	97568000	92400	92000	92500	92000	1055