KissMeData/215000/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	203400	1874358200	92100	92100	92100	92100	861
3	20231226	203300	1874358200	92100	92100	92100	92100	0
4	20231226	203200	1874358200	92100	92100	92100	92100	0
5	20231226	203100	1874358200	92100	92100	92100	92100	0
6	20231226	203000	1874358200	92100	92100	92100	92100	0
7	20231226	202900	1874358200	92100	92100	92100	92100	0
8	20231226	202800	1874358200	92100	92100	92100	92100	0
9	20231226	202700	1874358200	92100	92100	92100	92100	0
10	20231226	202600	1874358200	92100	92100	92100	92100	0
11	20231226	202500	1874358200	92100	92100	92100	92100	0
12	20231226	202400	1874358200	92100	92100	92100	92100	0
13	20231226	202300	1874358200	92100	92100	92100	92100	0
14	20231226	202200	1874358200	92100	92100	92100	92100	0
15	20231226	202100	1874358200	92100	92100	92100	92100	0
16	20231226	202000	1874358200	92100	92100	92100	92100	0
17	20231226	201900	1874358200	92100	92100	92100	92100	0
18	20231226	201800	1874358200	92100	92100	92100	92100	0
19	20231226	201700	1874358200	92100	92100	92100	92100	0
20	20231226	201600	1874358200	92100	92100	92100	92100	0
21	20231226	201500	1874358200	92100	92100	92100	92100	0
22	20231226	201400	1874358200	92100	92100	92100	92100	0
23	20231226	201300	1874358200	92100	92100	92100	92100	0
24	20231226	201200	1874358200	92100	92100	92100	92100	0
25	20231226	201100	1874358200	92100	92100	92100	92100	0
26	20231226	201000	1874358200	92100	92100	92100	92100	0
27	20231226	200900	1874358200	92100	92100	92100	92100	0
28	20231226	200800	1874358200	92100	92100	92100	92100	0
29	20231226	200700	1874358200	92100	92100	92100	92100	0
30	20231226	200600	1874358200	92100	92100	92100	92100	0
31	20231226	200500	1874358200	92100	92100	92100	92100	0
32	20231226	200400	1874358200	92100	92100	92100	92100	861
33	20231226	200300	1874358200	92100	92100	92100	92100	0
34	20231226	200200	1874358200	92100	92100	92100	92100	0
35	20231226	200100	1874358200	92100	92100	92100	92100	0
36	20231226	200000	1874358200	92100	92100	92100	92100	0
37	20231226	195900	1874358200	92100	92100	92100	92100	0
38	20231226	195800	1874358200	92100	92100	92100	92100	0
39	20231226	195700	1874358200	92100	92100	92100	92100	0
40	20231226	195600	1874358200	92100	92100	92100	92100	0
41	20231226	195500	1874358200	92100	92100	92100	92100	0
42	20231226	195400	1874358200	92100	92100	92100	92100	0
43	20231226	195300	1874358200	92100	92100	92100	92100	0
44	20231226	195200	1874358200	92100	92100	92100	92100	0
45	20231226	195100	1874358200	92100	92100	92100	92100	0
46	20231226	195000	1874358200	92100	92100	92100	92100	0
47	20231226	194900	1874358200	92100	92100	92100	92100	0
48	20231226	194800	1874358200	92100	92100	92100	92100	0
49	20231226	194700	1874358200	92100	92100	92100	92100	0
50	20231226	194600	1874358200	92100	92100	92100	92100	0
51	20231226	194500	1874358200	92100	92100	92100	92100	0
52	20231226	194400	1874358200	92100	92100	92100	92100	0
53	20231226	194300	1874358200	92100	92100	92100	92100	0
54	20231226	194200	1874358200	92100	92100	92100	92100	0
55	20231226	194100	1874358200	92100	92100	92100	92100	0
56	20231226	194000	1874358200	92100	92100	92100	92100	0
57	20231226	193900	1874358200	92100	92100	92100	92100	0
58	20231226	193800	1874358200	92100	92100	92100	92100	0
59	20231226	193700	1874358200	92100	92100	92100	92100	0
60	20231226	193600	1874358200	92100	92100	92100	92100	0
61	20231226	193500	1874358200	92100	92100	92100	92100	0
62	20231226	193400	1874358200	92100	92100	92100	92100	861
63	20231226	193300	1874358200	92100	92100	92100	92100	0
64	20231226	193200	1874358200	92100	92100	92100	92100	0
65	20231226	193100	1874358200	92100	92100	92100	92100	0
66	20231226	193000	1874358200	92100	92100	92100	92100	0
67	20231226	192900	1874358200	92100	92100	92100	92100	0
68	20231226	192800	1874358200	92100	92100	92100	92100	0
69	20231226	192700	1874358200	92100	92100	92100	92100	0
70	20231226	192600	1874358200	92100	92100	92100	92100	0
71	20231226	192500	1874358200	92100	92100	92100	92100	0
72	20231226	192400	1874358200	92100	92100	92100	92100	0
73	20231226	192300	1874358200	92100	92100	92100	92100	0
74	20231226	192200	1874358200	92100	92100	92100	92100	0
75	20231226	192100	1874358200	92100	92100	92100	92100	0
76	20231226	192000	1874358200	92100	92100	92100	92100	0
77	20231226	191900	1874358200	92100	92100	92100	92100	0
78	20231226	191800	1874358200	92100	92100	92100	92100	0
79	20231226	191700	1874358200	92100	92100	92100	92100	0
80	20231226	191600	1874358200	92100	92100	92100	92100	0
81	20231226	191500	1874358200	92100	92100	92100	92100	0
82	20231226	191400	1874358200	92100	92100	92100	92100	0
83	20231226	191300	1874358200	92100	92100	92100	92100	0
84	20231226	191200	1874358200	92100	92100	92100	92100	0
85	20231226	191100	1874358200	92100	92100	92100	92100	0
86	20231226	191000	1874358200	92100	92100	92100	92100	0
87	20231226	190900	1874358200	92100	92100	92100	92100	0
88	20231226	190800	1874358200	92100	92100	92100	92100	0
89	20231226	190700	1874358200	92100	92100	92100	92100	0
90	20231226	190600	1874358200	92100	92100	92100	92100	0
91	20231226	190500	1874358200	92100	92100	92100	92100	0
92	20231226	190400	1874358200	92100	92100	92100	92100	861
93	20231226	190300	1874358200	92100	92100	92100	92100	0
94	20231226	190200	1874358200	92100	92100	92100	92100	0
95	20231226	190100	1874358200	92100	92100	92100	92100	0
96	20231226	190000	1874358200	92100	92100	92100	92100	0
97	20231226	185900	1874358200	92100	92100	92100	92100	0
98	20231226	185800	1874358200	92100	92100	92100	92100	0
99	20231226	185700	1874358200	92100	92100	92100	92100	0
100	20231226	185600	1874358200	92100	92100	92100	92100	0
101	20231226	185500	1874358200	92100	92100	92100	92100	0
102	20231226	185400	1874358200	92100	92100	92100	92100	0
103	20231226	185300	1874358200	92100	92100	92100	92100	0
104	20231226	185200	1874358200	92100	92100	92100	92100	0
105	20231226	185100	1874358200	92100	92100	92100	92100	0
106	20231226	185000	1874358200	92100	92100	92100	92100	0
107	20231226	184900	1874358200	92100	92100	92100	92100	0
108	20231226	184800	1874358200	92100	92100	92100	92100	0
109	20231226	184700	1874358200	92100	92100	92100	92100	0
110	20231226	184600	1874358200	92100	92100	92100	92100	0
111	20231226	184500	1874358200	92100	92100	92100	92100	0
112	20231226	184400	1874358200	92100	92100	92100	92100	0
113	20231226	184300	1874358200	92100	92100	92100	92100	0
114	20231226	184200	1874358200	92100	92100	92100	92100	0
115	20231226	184100	1874358200	92100	92100	92100	92100	0
116	20231226	184000	1874358200	92100	92100	92100	92100	0
117	20231226	183900	1874358200	92100	92100	92100	92100	0
118	20231226	183800	1874358200	92100	92100	92100	92100	0
119	20231226	183700	1874358200	92100	92100	92100	92100	0
120	20231226	183600	1874358200	92100	92100	92100	92100	0
121	20231226	183500	1874358200	92100	92100	92100	92100	0
122	20231226	183400	1874358200	92100	92100	92100	92100	861
123	20231226	183300	1874358200	92100	92100	92100	92100	0
124	20231226	183200	1874358200	92100	92100	92100	92100	0
125	20231226	183100	1874358200	92100	92100	92100	92100	0
126	20231226	183000	1874358200	92100	92100	92100	92100	0
127	20231226	182900	1874358200	92100	92100	92100	92100	0
128	20231226	182800	1874358200	92100	92100	92100	92100	0
129	20231226	182700	1874358200	92100	92100	92100	92100	0
130	20231226	182600	1874358200	92100	92100	92100	92100	0
131	20231226	182500	1874358200	92100	92100	92100	92100	0
132	20231226	182400	1874358200	92100	92100	92100	92100	0
133	20231226	182300	1874358200	92100	92100	92100	92100	0
134	20231226	182200	1874358200	92100	92100	92100	92100	0
135	20231226	182100	1874358200	92100	92100	92100	92100	0
136	20231226	182000	1874358200	92100	92100	92100	92100	0
137	20231226	181900	1874358200	92100	92100	92100	92100	0
138	20231226	181800	1874358200	92100	92100	92100	92100	0
139	20231226	181700	1874358200	92100	92100	92100	92100	0
140	20231226	181600	1874358200	92100	92100	92100	92100	0
141	20231226	181500	1874358200	92100	92100	92100	92100	0
142	20231226	181400	1874358200	92100	92100	92100	92100	0
143	20231226	181300	1874358200	92100	92100	92100	92100	0
144	20231226	181200	1874358200	92100	92100	92100	92100	0
145	20231226	181100	1874358200	92100	92100	92100	92100	0
146	20231226	181000	1874358200	92100	92100	92100	92100	0
147	20231226	180900	1874358200	92100	92100	92100	92100	0
148	20231226	180800	1874358200	92100	92100	92100	92100	0
149	20231226	180700	1874358200	92100	92100	92100	92100	0
150	20231226	180600	1874358200	92100	92100	92100	92100	0
151	20231226	180500	1874358200	92100	92100	92100	92100	0
152	20231226	180400	1874358200	92100	92100	92100	92100	861
153	20231226	180300	1874358200	92100	92100	92100	92100	0
154	20231226	180200	1874358200	92100	92100	92100	92100	0
155	20231226	180100	1874358200	92100	92100	92100	92100	0
156	20231226	180000	1874358200	92100	92100	92100	92100	0
157	20231226	175900	1874358200	92100	92100	92100	92100	0
158	20231226	175800	1874358200	92100	92100	92100	92100	0
159	20231226	175700	1874358200	92100	92100	92100	92100	0
160	20231226	175600	1874358200	92100	92100	92100	92100	0
161	20231226	175500	1874358200	92100	92100	92100	92100	0
162	20231226	175400	1874358200	92100	92100	92100	92100	0
163	20231226	175300	1874358200	92100	92100	92100	92100	0
164	20231226	175200	1874358200	92100	92100	92100	92100	0
165	20231226	175100	1874358200	92100	92100	92100	92100	0
166	20231226	175000	1874358200	92100	92100	92100	92100	0
167	20231226	174900	1874358200	92100	92100	92100	92100	0
168	20231226	174800	1874358200	92100	92100	92100	92100	0
169	20231226	174700	1874358200	92100	92100	92100	92100	0
170	20231226	174600	1874358200	92100	92100	92100	92100	0
171	20231226	174500	1874358200	92100	92100	92100	92100	0
172	20231226	174400	1874358200	92100	92100	92100	92100	0
173	20231226	174300	1874358200	92100	92100	92100	92100	0
174	20231226	174200	1874358200	92100	92100	92100	92100	0
175	20231226	174100	1874358200	92100	92100	92100	92100	0
176	20231226	174000	1874358200	92100	92100	92100	92100	0
177	20231226	173900	1874358200	92100	92100	92100	92100	0
178	20231226	173800	1874358200	92100	92100	92100	92100	0
179	20231226	173700	1874358200	92100	92100	92100	92100	0
180	20231226	173600	1874358200	92100	92100	92100	92100	0
181	20231226	173500	1874358200	92100	92100	92100	92100	0
182	20231226	173400	1874358200	92100	92100	92100	92100	861
183	20231226	173300	1874358200	92100	92100	92100	92100	0
184	20231226	173200	1874358200	92100	92100	92100	92100	0
185	20231226	173100	1874358200	92100	92100	92100	92100	0
186	20231226	173000	1874358200	92100	92100	92100	92100	0
187	20231226	172900	1874358200	92100	92100	92100	92100	0
188	20231226	172800	1874358200	92100	92100	92100	92100	0
189	20231226	172700	1874358200	92100	92100	92100	92100	0
190	20231226	172600	1874358200	92100	92100	92100	92100	0
191	20231226	172500	1874358200	92100	92100	92100	92100	0
192	20231226	172400	1874358200	92100	92100	92100	92100	0
193	20231226	172300	1874358200	92100	92100	92100	92100	0
194	20231226	172200	1874358200	92100	92100	92100	92100	0
195	20231226	172100	1874358200	92100	92100	92100	92100	0
196	20231226	172000	1874358200	92100	92100	92100	92100	0
197	20231226	171900	1874358200	92100	92100	92100	92100	0
198	20231226	171800	1874358200	92100	92100	92100	92100	0
199	20231226	171700	1874358200	92100	92100	92100	92100	0
200	20231226	171600	1874358200	92100	92100	92100	92100	0
201	20231226	171500	1874358200	92100	92100	92100	92100	0
202	20231226	171400	1874358200	92100	92100	92100	92100	0
203	20231226	171300	1874358200	92100	92100	92100	92100	0
204	20231226	171200	1874358200	92100	92100	92100	92100	0
205	20231226	171100	1874358200	92100	92100	92100	92100	0
206	20231226	171000	1874358200	92100	92100	92100	92100	0
207	20231226	170900	1874358200	92100	92100	92100	92100	0
208	20231226	170800	1874358200	92100	92100	92100	92100	0
209	20231226	170700	1874358200	92100	92100	92100	92100	0
210	20231226	170600	1874358200	92100	92100	92100	92100	0
211	20231226	170500	1874358200	92100	92100	92100	92100	0
212	20231226	170400	1874358200	92100	92100	92100	92100	861
213	20231226	170300	1874358200	92100	92100	92100	92100	0
214	20231226	170200	1874358200	92100	92100	92100	92100	0
215	20231226	170100	1874358200	92100	92100	92100	92100	0
216	20231226	170000	1874358200	92100	92100	92100	92100	0
217	20231226	165900	1874358200	92100	92100	92100	92100	0
218	20231226	165800	1874358200	92100	92100	92100	92100	0
219	20231226	165700	1874358200	92100	92100	92100	92100	0
220	20231226	165600	1874358200	92100	92100	92100	92100	0
221	20231226	165500	1874358200	92100	92100	92100	92100	0
222	20231226	165400	1874358200	92100	92100	92100	92100	0
223	20231226	165300	1874358200	92100	92100	92100	92100	0
224	20231226	165200	1874358200	92100	92100	92100	92100	0
225	20231226	165100	1874358200	92100	92100	92100	92100	0
226	20231226	165000	1874358200	92100	92100	92100	92100	0
227	20231226	164900	1874358200	92100	92100	92100	92100	0
228	20231226	164800	1874358200	92100	92100	92100	92100	0
229	20231226	164700	1874358200	92100	92100	92100	92100	0
230	20231226	164600	1874358200	92100	92100	92100	92100	0
231	20231226	164500	1874358200	92100	92100	92100	92100	0
232	20231226	164400	1874358200	92100	92100	92100	92100	0
233	20231226	164300	1874358200	92100	92100	92100	92100	0
234	20231226	164200	1874358200	92100	92100	92100	92100	0
235	20231226	164100	1874358200	92100	92100	92100	92100	0
236	20231226	164000	1874358200	92100	92100	92100	92100	0
237	20231226	163900	1874358200	92100	92100	92100	92100	0
238	20231226	163800	1874358200	92100	92100	92100	92100	0
239	20231226	163700	1874358200	92100	92100	92100	92100	0
240	20231226	163600	1874358200	92100	92100	92100	92100	0
241	20231226	163500	1874358200	92100	92100	92100	92100	0
242	20231226	163400	1874358200	92100	92100	92100	92100	861
243	20231226	163300	1874358200	92100	92100	92100	92100	0
244	20231226	163200	1874358200	92100	92100	92100	92100	0
245	20231226	163100	1874358200	92100	92100	92100	92100	0
246	20231226	163000	1874358200	92100	92100	92100	92100	0
247	20231226	162900	1874358200	92100	92100	92100	92100	0
248	20231226	162800	1874358200	92100	92100	92100	92100	0
249	20231226	162700	1874358200	92100	92100	92100	92100	0
250	20231226	162600	1874358200	92100	92100	92100	92100	0
251	20231226	162500	1874358200	92100	92100	92100	92100	0
252	20231226	162400	1874358200	92100	92100	92100	92100	0
253	20231226	162300	1874358200	92100	92100	92100	92100	0
254	20231226	162200	1874358200	92100	92100	92100	92100	0
255	20231226	162100	1874358200	92100	92100	92100	92100	0
256	20231226	162000	1874358200	92100	92100	92100	92100	0
257	20231226	161900	1874358200	92100	92100	92100	92100	0
258	20231226	161800	1874358200	92100	92100	92100	92100	0
259	20231226	161700	1874358200	92100	92100	92100	92100	0
260	20231226	161600	1874358200	92100	92100	92100	92100	0
261	20231226	161500	1874358200	92100	92100	92100	92100	0
262	20231226	161400	1874358200	92100	92100	92100	92100	0
263	20231226	161300	1874358200	92100	92100	92100	92100	0
264	20231226	161200	1874358200	92100	92100	92100	92100	0
265	20231226	161100	1874358200	92100	92100	92100	92100	0
266	20231226	161000	1874358200	92100	92100	92100	92100	0
267	20231226	160900	1874358200	92100	92100	92100	92100	0
268	20231226	160800	1874358200	92100	92100	92100	92100	0
269	20231226	160700	1874358200	92100	92100	92100	92100	0
270	20231226	160600	1874358200	92100	92100	92100	92100	0
271	20231226	160500	1874358200	92100	92100	92100	92100	0
272	20231226	160400	1874358200	92100	92100	92100	92100	861
273	20231226	160300	1874358200	92100	92100	92100	92100	0
274	20231226	160200	1874358200	92100	92100	92100	92100	0
275	20231226	160100	1874358200	92100	92100	92100	92100	0
276	20231226	160000	1874358200	92100	92100	92100	92100	0
277	20231226	155900	1874358200	92100	92100	92100	92100	0
278	20231226	155800	1874358200	92100	92100	92100	92100	0
279	20231226	155700	1874358200	92100	92100	92100	92100	0
280	20231226	155600	1874358200	92100	92100	92100	92100	0
281	20231226	155500	1874358200	92100	92100	92100	92100	0
282	20231226	155400	1874358200	92100	92100	92100	92100	0
283	20231226	155300	1874358200	92100	92100	92100	92100	0
284	20231226	155200	1874358200	92100	92100	92100	92100	0
285	20231226	155100	1874358200	92100	92100	92100	92100	0
286	20231226	155000	1874358200	92100	92100	92100	92100	0
287	20231226	154900	1874358200	92100	92100	92100	92100	0
288	20231226	154800	1874358200	92100	92100	92100	92100	0
289	20231226	154700	1874358200	92100	92100	92100	92100	0
290	20231226	154600	1874358200	92100	92100	92100	92100	0
291	20231226	154500	1874358200	92100	92100	92100	92100	0
292	20231226	154400	1874358200	92100	92100	92100	92100	0
293	20231226	154300	1874358200	92100	92100	92100	92100	0
294	20231226	154200	1874358200	92100	92100	92100	92100	0
295	20231226	154100	1874358200	92100	92100	92100	92100	0
296	20231226	154000	1874358200	92100	92100	92100	92100	0
297	20231226	153900	1874358200	92100	92100	92100	92100	0
298	20231226	153800	1874358200	92100	92100	92100	92100	0
299	20231226	153700	1874358200	92100	92100	92100	92100	0
300	20231226	153600	1874358200	92100	92100	92100	92100	0
301	20231226	153500	1874358200	92100	92100	92100	92100	0
302	20231226	153400	1874358200	92100	92100	92100	92100	861
303	20231226	153300	1874358200	92100	92100	92100	92100	0
304	20231226	153200	1874358200	92100	92100	92100	92100	0
305	20231226	153100	1874358200	92100	92100	92100	92100	0
306	20231226	153000	1874358200	92100	92100	92100	92100	861
307	20231226	152900	1795060100	92100	92100	92100	92100	0
308	20231226	152800	1795060100	92100	92100	92100	92100	0
309	20231226	152700	1795060100	92100	92100	92100	92100	0
310	20231226	152600	1795060100	92100	92100	92100	92100	0
311	20231226	152500	1795060100	92100	92100	92100	92100	0
312	20231226	152400	1795060100	92100	92100	92100	92100	0
313	20231226	152300	1795060100	92100	92100	92100	92100	0
314	20231226	152200	1795060100	92100	92100	92100	92100	0
315	20231226	152100	1795060100	92100	92100	92100	92100	0
316	20231226	152000	1795060100	92100	92100	92100	92100	0
317	20231226	151900	1795060100	92100	92100	92500	92000	333
318	20231226	151800	1764304700	92300	92000	92300	92000	20
319	20231226	151700	1762464400	92000	92000	92000	92000	62
320	20231226	151600	1756760400	92000	92100	92100	92000	22
321	20231226	151500	1754735700	92100	92100	92100	92100	64
322	20231226	151400	1748841300	92100	92200	92200	92100	35
323	20231226	151300	1745616800	92200	92000	92200	92000	42
324	20231226	151200	1741750700	92000	92000	92300	92000	75
325	20231226	151100	1734850400	91900	92000	92400	91900	224
326	20231226	151000	1714195000	92000	92000	92000	91900	63
327	20231226	150900	1708400300	92000	91900	92100	91900	54
328	20231226	150800	1703433200	92000	92000	92000	91900	35
329	20231226	150700	1700213900	91900	92100	92100	91900	15
330	20231226	150600	1698834100	92000	92300	92300	92000	22
331	20231226	150500	1696808700	92300	92200	92300	91900	38
332	20231226	150400	1693311000	92200	91900	92300	91900	112
333	20231226	150300	1682996100	91900	91900	91900	91900	26
334	20231226	150200	1680606700	91900	92000	92000	91900	80
335	20231226	150100	1673249300	92000	92100	92100	92000	127
336	20231226	150000	1661555300	92000	92100	92100	92000	43
337	20231226	145900	1657597900	92100	91900	92100	91900	37
338	20231226	145800	1654196300	91900	92000	92000	91900	296
339	20231226	145700	1626965200	91900	91900	92000	91900	40
340	20231226	145600	1623288400	92000	92000	92000	91900	65
341	20231226	145500	1617311100	92000	91800	92000	91800	44
342	20231226	145400	1613266400	91800	91800	91900	91800	43
343	20231226	145300	1609318100	92000	91800	92100	91700	230
344	20231226	145200	1588170600	91800	91800	91800	91700	48
345	20231226	145100	1583766600	91700	91700	91800	91700	39
346	20231226	145000	1580188900	91800	91800	91800	91700	46
347	20231226	144900	1575967000	91800	91900	91900	91800	44
348	20231226	144800	1571926300	91800	91700	91900	91700	36
349	20231226	144700	1568622100	91800	91700	91800	91700	123
350	20231226	144600	1557333200	91700	91800	91800	91700	17
351	20231226	144500	1555773500	91700	91700	91800	91700	45
352	20231226	144400	1551645700	91700	91700	91800	91700	114
353	20231226	144300	1541188700	91800	91800	91800	91800	67
354	20231226	144200	1535038100	91800	91900	91900	91800	48
355	20231226	144100	1530630700	91900	91700	91900	91700	111
356	20231226	144000	1520439300	91700	91800	91800	91700	38
357	20231226	143900	1516953700	91700	91800	91800	91700	42
358	20231226	143800	1513101600	91800	91700	91900	91700	22
359	20231226	143700	1511081700	92000	91700	92000	91700	505
360	20231226	143600	1464642800	91700	91700	91800	91700	24
361	20231226	143500	1462441300	91700	91800	91800	91700	38
362	20231226	143400	1458955800	91800	91700	91800	91700	55
363	20231226	143300	1453911200	91700	91500	91700	91500	280
364	20231226	143200	1428239600	91700	91500	91700	91500	286
365	20231226	143100	1402029100	91500	91500	91600	91500	59
366	20231226	143000	1396629400	91500	91700	91700	91500	134
367	20231226	142900	1384354800	91600	91600	91700	91600	34
368	20231226	142800	1381239800	91700	91700	91700	91600	183
369	20231226	142700	1364462000	91800	91800	91900	91700	78
370	20231226	142600	1357301300	91800	92000	92000	91800	1188
371	20231226	142500	1248029900	92000	92100	92100	92000	75
372	20231226	142400	1241123700	92000	92000	92000	92000	33
373	20231226	142300	1238087700	92000	92000	92100	92000	26
374	20231226	142200	1235693900	92000	92000	92000	92000	100
375	20231226	142100	1226493900	92100	92200	92200	92100	830
376	20231226	142000	1150050700	92200	92100	92200	92100	71
377	20231226	141900	1143507500	92100	92200	92200	92100	74
378	20231226	141800	1136685300	92200	92200	92300	92200	29
379	20231226	141700	1134011000	92300	92100	92300	92100	193
380	20231226	141600	1116207200	92100	92100	92200	92100	28
381	20231226	141500	1113626700	92100	92200	92200	92100	65
382	20231226	141400	1107638300	92200	92200	92200	92200	3
383	20231226	141300	1107361700	92300	92300	92300	92300	24
384	20231226	141200	1105146500	92300	92300	92300	92300	0
385	20231226	141100	1105146500	92300	92200	92300	92200	14
386	20231226	141000	1103855300	92200	92200	92200	92200	77
387	20231226	140900	1096755900	92300	92300	92300	92300	23
388	20231226	140800	1094633000	92300	92300	92300	92300	14
389	20231226	140700	1093340800	92300	92300	92300	92300	0
390	20231226	140600	1093340800	92300	92200	92300	92200	24
391	20231226	140500	1091127700	92300	92300	92300	92300	16
392	20231226	140400	1089650900	92300	92200	92300	92200	15
393	20231226	140300	1088267300	92200	92200	92200	92200	0
394	20231226	140200	1088267300	92200	92300	92300	92200	48
395	20231226	140100	1083837200	92300	92300	92300	92300	6
396	20231226	140000	1083283400	92200	92200	92200	92200	110
397	20231226	135900	1073141400	92200	92200	92200	92200	46
398	20231226	135800	1068900200	92100	92200	92200	92100	22
399	20231226	135700	1066872200	92200	92200	92200	92200	3
400	20231226	135600	1066595600	92100	92200	92200	92100	12
401	20231226	135500	1065490300	92100	92100	92200	92100	694
402	20231226	135400	1001568700	92200	92200	92200	92200	20
403	20231226	135300	999724700	92200	92200	92200	92200	14
404	20231226	135200	998433900	92200	92200	92200	92200	0
405	20231226	135100	998433900	92200	92200	92200	92200	83
406	20231226	135000	990781300	92200	92100	92200	92100	8
407	20231226	134900	990044000	92100	92100	92100	92100	0
408	20231226	134800	990044000	92100	92200	92200	92100	9
409	20231226	134700	989214700	92200	92100	92200	92100	14
410	20231226	134600	987924200	92200	92200	92200	92200	12
411	20231226	134500	986817800	92200	92200	92200	92200	0
412	20231226	134400	986817800	92200	92200	92200	92200	27
413	20231226	134300	984328400	92200	92100	92200	92100	14
414	20231226	134200	983038600	92200	92200	92200	92200	0
415	20231226	134100	983038600	92200	92200	92200	92200	4
416	20231226	134000	982669800	92200	92200	92200	92200	13
417	20231226	133900	981471200	92200	92200	92200	92100	18
418	20231226	133800	979811900	92200	92200	92200	92200	0
419	20231226	133700	979811900	92200	92200	92200	92200	5
420	20231226	133600	979350900	92200	92200	92200	92200	21
421	20231226	133500	977414700	92200	92200	92200	92100	9
422	20231226	133400	976585200	92200	92200	92200	92200	717
423	20231226	133300	910477800	92200	92200	92200	92200	11
424	20231226	133200	909463600	92200	92200	92200	92200	33
425	20231226	133100	906421000	92200	92100	92200	92100	17
426	20231226	133000	904854000	92100	92200	92200	92100	4
427	20231226	132900	904485300	92200	92200	92200	92200	17
428	20231226	132800	902917900	92100	92100	92100	92100	1
429	20231226	132700	902825800	92200	92100	92200	92100	56
430	20231226	132600	897667800	92100	92200	92200	92100	155
431	20231226	132500	883391200	92200	92300	92300	92200	588
432	20231226	132400	829177200	92200	92200	92200	92200	4
433	20231226	132300	828808400	92300	92300	92300	92300	7
434	20231226	132200	828162300	92300	92300	92300	92300	21
435	20231226	132100	826224000	92300	92300	92300	92300	4
436	20231226	132000	825854800	92400	92300	92400	92200	100
437	20231226	131900	816629500	92300	92400	92400	92300	9
438	20231226	131800	815798500	92400	92400	92400	92400	16
439	20231226	131700	814320100	92400	92400	92400	92400	100
440	20231226	131600	805080100	92300	92400	92400	92300	8
441	20231226	131500	804341300	92400	92400	92400	92400	15
442	20231226	131400	802955300	92400	92400	92400	92400	0
443	20231226	131300	802955300	92400	92400	92400	92300	21
444	20231226	131200	801015000	92400	92400	92400	92400	245
445	20231226	131100	778377000	92500	92500	92500	92500	54
446	20231226	131000	773382000	92500	92500	92500	92500	0
447	20231226	130900	773382000	92500	92400	92500	92400	8
448	20231226	130800	772642300	92500	92500	92500	92500	0
449	20231226	130700	772642300	92500	92500	92500	92400	34
450	20231226	130600	769498300	92400	92400	92400	92400	38
451	20231226	130500	765987100	92400	92400	92400	92400	4
452	20231226	130400	765617500	92500	92500	92500	92500	22
453	20231226	130300	763582500	92500	92500	92500	92500	0
454	20231226	130200	763582500	92500	92500	92500	92500	2
455	20231226	130100	763397500	92400	92400	92400	92400	4
456	20231226	130000	763027900	92500	92500	92500	92500	18
457	20231226	125900	761362900	92400	92400	92400	92400	47
458	20231226	125800	757020100	92400	92300	92400	92300	14
459	20231226	125700	755727800	92400	92500	92500	92300	827
460	20231226	125600	679380000	92400	92400	92500	92400	13
461	20231226	125500	678178300	92500	92500	92500	92500	21
462	20231226	125400	676235800	92500	92500	92500	92500	5
463	20231226	125300	675773300	92400	92500	92500	92400	32
464	20231226	125200	672813700	92500	92500	92500	92500	0
465	20231226	125100	672813700	92500	92500	92500	92500	0
466	20231226	125000	672813700	92500	92400	92500	92400	7
467	20231226	124900	672166500	92400	92400	92400	92400	100
468	20231226	124800	662926500	92500	92500	92500	92500	5
469	20231226	124700	662464000	92400	92400	92400	92400	2
470	20231226	124600	662279200	92400	92500	92500	92400	27
471	20231226	124500	659782100	92500	92500	92500	92500	1
472	20231226	124400	659689600	92500	92500	92500	92500	13
473	20231226	124300	658487100	92500	92500	92500	92500	0
474	20231226	124200	658487100	92500	92500	92500	92400	17
475	20231226	124100	656914900	92500	92500	92500	92500	5
476	20231226	124000	656452400	92500	92500	92500	92500	13
477	20231226	123900	655249900	92500	92500	92500	92500	37
478	20231226	123800	651827400	92400	92400	92400	92400	4
479	20231226	123700	651457800	92500	92500	92500	92500	7
480	20231226	123600	650810300	92500	92500	92500	92500	2
481	20231226	123500	650625300	92500	92400	92500	92400	4
482	20231226	123400	650255400	92300	92400	92400	92300	4
483	20231226	123300	649886000	92300	92500	92500	92300	117
484	20231226	123200	639071400	92500	92500	92500	92500	7
485	20231226	123100	638423900	92500	92500	92500	92500	17
486	20231226	123000	636851400	92500	92400	92500	92400	6
487	20231226	122900	636296700	92400	92400	92400	92400	0
488	20231226	122800	636296700	92400	92500	92500	92400	11
489	20231226	122700	635279300	92500	92400	92500	92400	10
490	20231226	122600	634354600	92400	92500	92500	92400	26
491	20231226	122500	631951200	92500	92500	92500	92500	7
492	20231226	122400	631303700	92400	92400	92400	92400	40
493	20231226	122300	627607700	92400	92500	92500	92400	9
494	20231226	122200	626775500	92500	92500	92500	92500	0
495	20231226	122100	626775500	92500	92400	92500	92400	82
496	20231226	122000	619197100	92400	92400	92400	92400	15
497	20231226	121900	617811100	92300	92400	92400	92300	4
498	20231226	121800	617441800	92400	92400	92400	92400	11
499	20231226	121700	616425400	92400	92400	92400	92400	29
500	20231226	121600	613745800	92400	92300	92400	92300	5
501	20231226	121500	613283900	92300	92300	92300	92300	5
502	20231226	121400	612822400	92400	92400	92400	92400	36
503	20231226	121300	609496000	92400	92400	92400	92400	10
504	20231226	121200	608572000	92300	92300	92300	92300	1
505	20231226	121100	608479700	92300	92400	92400	92300	9
506	20231226	121000	607648500	92400	92400	92400	92400	14
507	20231226	120900	606354900	92400	92400	92400	92400	6
508	20231226	120800	605800500	92300	92300	92300	92300	39
509	20231226	120700	602200800	92400	92500	92500	92400	169
510	20231226	120600	586584900	92500	92500	92500	92500	14
511	20231226	120500	585289900	92400	92400	92400	92400	6
512	20231226	120400	584735500	92500	92400	92500	92400	8
513	20231226	120300	583995800	92500	92500	92500	92500	0
514	20231226	120200	583995800	92500	92500	92500	92500	18
515	20231226	120100	582330800	92400	92400	92400	92400	0
516	20231226	120000	582330800	92400	92400	92500	92400	20
517	20231226	115900	580482300	92500	92500	92500	92500	15
518	20231226	115800	579094800	92500	92500	92500	92500	2
519	20231226	115700	578909800	92500	92500	92500	92500	4
520	20231226	115600	578539800	92400	92400	92400	92400	13
521	20231226	115500	577338600	92400	92500	92500	92400	22
522	20231226	115400	575303700	92500	92500	92500	92500	0
523	20231226	115300	575303700	92500	92500	92500	92500	3
524	20231226	115200	575026200	92400	92500	92500	92400	16
525	20231226	115100	573546500	92500	92500	92500	92500	5
526	20231226	115000	573084000	92500	92500	92500	92500	1
527	20231226	114900	572991500	92500	92500	92500	92500	0
528	20231226	114800	572991500	92500	92400	92500	92400	39
529	20231226	114700	569384400	92400	92400	92400	92400	60
530	20231226	114600	563840400	92500	92500	92500	92500	6
531	20231226	114500	563285400	92400	92400	92400	92400	9
532	20231226	114400	562453800	92500	92500	92500	92500	14
533	20231226	114300	561158800	92500	92500	92500	92500	0
534	20231226	114200	561158800	92500	92500	92500	92500	1
535	20231226	114100	561066300	92500	92500	92500	92400	23
536	20231226	114000	558939100	92500	92500	92500	92500	5
537	20231226	113900	558476600	92500	92500	92500	92500	4
538	20231226	113800	558106600	92500	92500	92500	92500	1
539	20231226	113700	558014100	92500	92500	92500	92400	57
540	20231226	113600	552742800	92500	92500	92500	92500	20
541	20231226	113500	550892800	92500	92500	92500	92500	0
542	20231226	113400	550892800	92500	92500	92500	92500	3
543	20231226	113300	550615300	92500	92500	92500	92500	14
544	20231226	113200	549320300	92400	92400	92400	92300	149
545	20231226	113100	535559800	92400	92400	92400	92400	220
546	20231226	113000	515231800	92500	92500	92500	92500	16
547	20231226	112900	513751800	92400	92400	92400	92400	4
548	20231226	112800	513382200	92400	92400	92400	92400	1
549	20231226	112700	513289800	92500	92500	92500	92500	6
550	20231226	112600	512734800	92500	92400	92500	92400	20
551	20231226	112500	510885200	92500	92500	92500	92500	6
552	20231226	112400	510330200	92500	92500	92500	92500	6
553	20231226	112300	509775200	92500	92500	92500	92500	28
554	20231226	112200	507185200	92400	92400	92500	92400	27
555	20231226	112100	504689400	92400	92500	92500	92400	6
556	20231226	112000	504134700	92500	92500	92500	92500	0
557	20231226	111900	504134700	92500	92500	92500	92500	17
558	20231226	111800	502562200	92500	92500	92500	92400	10
559	20231226	111700	501637500	92500	92500	92500	92500	6
560	20231226	111600	501082500	92500	92400	92500	92400	26
561	20231226	111500	498677600	92500	92400	92500	92400	34
562	20231226	111400	495534600	92400	92500	92500	92400	8
563	20231226	111300	494794900	92500	92400	92500	92400	3
564	20231226	111200	494517500	92500	92500	92500	92500	14
565	20231226	111100	493222500	92500	92500	92500	92500	4
566	20231226	111000	492852500	92400	92400	92400	92400	4
567	20231226	110900	492482900	92500	92500	92500	92500	5
568	20231226	110800	492020400	92500	92500	92500	92500	13
569	20231226	110700	490817900	92400	92400	92500	92400	108
570	20231226	110600	480838300	92500	92500	92500	92500	1
571	20231226	110500	480745800	92500	92500	92500	92500	16
572	20231226	110400	479265800	92500	92400	92500	92400	55
573	20231226	110300	474178800	92400	92400	92400	92400	3
574	20231226	110200	473901600	92400	92500	92500	92400	5
575	20231226	110100	473439200	92500	92500	92500	92500	11
576	20231226	110000	472421700	92500	92400	92500	92400	7
577	20231226	105900	471774300	92400	92400	92400	92400	4
578	20231226	105800	471404700	92400	92500	92500	92400	23
579	20231226	105700	469279200	92500	92500	92500	92500	18
580	20231226	105600	467614200	92500	92500	92500	92500	0
581	20231226	105500	467614200	92500	92400	92500	92400	10
582	20231226	105400	466689600	92500	92500	92500	92500	11
583	20231226	105300	465672100	92500	92500	92500	92500	5
584	20231226	105200	465209600	92500	92400	92500	92400	5
585	20231226	105100	464747500	92400	92500	92500	92400	10
586	20231226	105000	463822800	92500	92500	92500	92500	24
587	20231226	104900	461602800	92400	92400	92400	92400	5
588	20231226	104800	461140800	92500	92400	92500	92400	22
589	20231226	104700	459107800	92400	92400	92400	92400	3
590	20231226	104600	458830600	92400	92300	92400	92300	68
591	20231226	104500	452552400	92400	92400	92400	92400	0
592	20231226	104400	452552400	92400	92400	92400	92300	11
593	20231226	104300	451536400	92400	92400	92400	92400	21
594	20231226	104200	449596000	92400	92400	92400	92400	1
595	20231226	104100	449503600	92400	92400	92400	92400	7
596	20231226	104000	448856800	92300	92300	92300	92300	3
597	20231226	103900	448579900	92400	92400	92400	92400	12
598	20231226	103800	447471100	92400	92400	92400	92400	4
599	20231226	103700	447101500	92400	92400	92400	92400	5
600	20231226	103600	446639500	92300	92400	92400	92300	25
601	20231226	103500	444330300	92400	92400	92400	92400	0
602	20231226	103400	444330300	92400	92400	92400	92400	4
603	20231226	103300	443960700	92400	92400	92400	92400	0
604	20231226	103200	443960700	92400	92300	92400	92300	16
605	20231226	103100	442482400	92200	92300	92300	92200	10
606	20231226	103000	441560000	92400	92400	92400	92400	5
607	20231226	102900	441098000	92200	92300	92300	92200	21
608	20231226	102800	439159800	92400	92400	92400	92300	29
609	20231226	102700	436480700	92300	92300	92300	92300	4
610	20231226	102600	436111500	92200	92400	92400	92200	44
611	20231226	102500	432051500	92400	92300	92400	92300	17
612	20231226	102400	430481100	92300	92300	92300	92300	1
613	20231226	102300	430388800	92400	92300	92400	92300	8
614	20231226	102200	429649900	92400	92400	92400	92400	0
615	20231226	102100	429649900	92400	92400	92400	92300	23
616	20231226	102000	427525000	92300	92400	92400	92300	57
617	20231226	101900	422263200	92400	92400	92400	92400	0
618	20231226	101800	422263200	92400	92400	92400	92400	15
619	20231226	101700	420877200	92300	92300	92300	92300	0
620	20231226	101600	420877200	92300	92300	92300	92300	19
621	20231226	101500	419123500	92300	92400	92400	92300	80
622	20231226	101400	411738500	92400	92300	92400	92300	24
623	20231226	101300	409521000	92300	92300	92300	92300	3
624	20231226	101200	409244100	92400	92400	92400	92400	0
625	20231226	101100	409244100	92400	92400	92400	92400	4
626	20231226	101000	408874500	92400	92400	92400	92400	14
627	20231226	100900	407580900	92400	92300	92400	92300	70
628	20231226	100800	401119200	92300	92300	92300	92300	12
629	20231226	100700	400011600	92400	92400	92400	92400	25
630	20231226	100600	397701600	92400	92300	92400	92300	10
631	20231226	100500	396778400	92300	92400	92400	92300	21
632	20231226	100400	394839600	92400	92400	92400	92400	4
633	20231226	100300	394470000	92400	92400	92400	92400	16
634	20231226	100200	392991600	92400	92300	92400	92300	26
635	20231226	100100	390591400	92500	92500	92500	92500	0
636	20231226	100000	390591400	92500	92400	92500	92400	25
637	20231226	095900	388280800	92400	92400	92400	92400	16
638	20231226	095800	386802400	92400	92400	92400	92300	10
639	20231226	095700	385878700	92400	92400	92400	92400	0
640	20231226	095600	385878700	92400	92400	92400	92400	17
641	20231226	095500	384307900	92300	92300	92300	92300	3
642	20231226	095400	384031000	92200	92200	92200	92200	150
643	20231226	095300	370201000	92300	92400	92500	92300	57
644	20231226	095200	364938300	92400	92300	92400	92300	17
645	20231226	095100	363367600	92300	92300	92300	92300	60
646	20231226	095000	357829600	92300	92100	92300	92100	92
647	20231226	094900	349345300	92200	92200	92200	92200	13
648	20231226	094800	348146700	92300	92100	92300	92100	5
649	20231226	094700	347685600	92100	92200	92200	92100	7
650	20231226	094600	347040600	92200	92100	92200	92100	6
651	20231226	094500	346487900	92100	92100	92200	92100	38
652	20231226	094400	342986500	92200	92200	92200	92200	7
653	20231226	094300	342341100	92200	92100	92200	92100	45
654	20231226	094200	338196500	92300	92300	92300	92300	3
655	20231226	094100	337919600	92300	92200	92300	92100	36
656	20231226	094000	334600700	92200	92300	92300	92200	107
657	20231226	093900	324724900	92400	92300	92400	92300	21
658	20231226	093800	322786100	92400	92500	92500	92400	45
659	20231226	093700	318624800	92500	92500	92500	92500	4
660	20231226	093600	318254800	92500	92400	92500	92400	24
661	20231226	093500	316037100	92400	92500	92500	92400	59
662	20231226	093400	310580000	92500	92400	92500	92400	18
663	20231226	093300	308915400	92400	92400	92400	92400	8
664	20231226	093200	308176200	92400	92200	92400	92100	139
665	20231226	093100	295363500	92300	92300	92300	92300	24
666	20231226	093000	293148300	92200	92100	92200	92000	62
667	20231226	092900	287437000	92100	92100	92100	92100	306
668	20231226	092800	259254400	92100	92200	92200	92100	38
669	20231226	092700	255752900	92200	92200	92200	92100	105
670	20231226	092600	246077000	92400	92400	92400	92400	6
671	20231226	092500	245522600	92300	92100	92300	92100	90
672	20231226	092400	237227500	92200	92200	92200	92100	17
673	20231226	092300	235660700	92200	92200	92200	92200	24
674	20231226	092200	233447900	92200	92200	92200	92200	33
675	20231226	092100	230405300	92200	92300	92400	92200	15
676	20231226	092000	229021600	92400	92200	92400	92200	15
677	20231226	091900	227638100	92200	92100	92200	92100	34
678	20231226	091800	224504400	92300	92300	92300	92100	108
679	20231226	091700	214546900	92400	92300	92400	92200	122
680	20231226	091600	203297200	92300	92400	92400	92300	49
681	20231226	091500	198772500	92500	92500	92500	92400	12
682	20231226	091400	197662800	92500	92400	92500	92300	71
683	20231226	091300	191107200	92400	92200	92400	92200	219
684	20231226	091200	170893500	92200	92300	92300	92100	124
685	20231226	091100	159465700	92300	92400	92400	92300	161
686	20231226	091000	144594800	92400	92400	92400	92400	16
687	20231226	090900	143116400	92500	92400	92500	92400	35
688	20231226	090800	139881700	92400	92600	92600	92400	189
689	20231226	090700	122406900	92600	92800	92800	92600	11
690	20231226	090600	121387900	92600	92500	92800	92500	123
691	20231226	090500	110007400	92500	92400	92500	92400	63
692	20231226	090400	104182600	92400	92400	92400	92400	104
693	20231226	090300	94573000	92400	92600	92600	92400	183
694	20231226	090200	77633000	92500	92500	92600	92500	135
695	20231226	090100	65142600	92500	93000	93000	92500	78
696	20231226	090000	57921100	92600	93200	93200	92600	623