KissMeData/046970/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	192600	1646650286	1750	1750	1750	1750	12972
3	20231226	192500	1646650286	1750	1750	1750	1750	0
4	20231226	192400	1646650286	1750	1750	1750	1750	0
5	20231226	192300	1646650286	1750	1750	1750	1750	0
6	20231226	192200	1646650286	1750	1750	1750	1750	0
7	20231226	192100	1646650286	1750	1750	1750	1750	0
8	20231226	192000	1646650286	1750	1750	1750	1750	0
9	20231226	191900	1646650286	1750	1750	1750	1750	0
10	20231226	191800	1646650286	1750	1750	1750	1750	0
11	20231226	191700	1646650286	1750	1750	1750	1750	0
12	20231226	191600	1646650286	1750	1750	1750	1750	0
13	20231226	191500	1646650286	1750	1750	1750	1750	0
14	20231226	191400	1646650286	1750	1750	1750	1750	0
15	20231226	191300	1646650286	1750	1750	1750	1750	0
16	20231226	191200	1646650286	1750	1750	1750	1750	0
17	20231226	191100	1646650286	1750	1750	1750	1750	0
18	20231226	191000	1646650286	1750	1750	1750	1750	0
19	20231226	190900	1646650286	1750	1750	1750	1750	0
20	20231226	190800	1646650286	1750	1750	1750	1750	0
21	20231226	190700	1646650286	1750	1750	1750	1750	0
22	20231226	190600	1646650286	1750	1750	1750	1750	0
23	20231226	190500	1646650286	1750	1750	1750	1750	0
24	20231226	190400	1646650286	1750	1750	1750	1750	0
25	20231226	190300	1646650286	1750	1750	1750	1750	0
26	20231226	190200	1646650286	1750	1750	1750	1750	0
27	20231226	190100	1646650286	1750	1750	1750	1750	0
28	20231226	190000	1646650286	1750	1750	1750	1750	0
29	20231226	185900	1646650286	1750	1750	1750	1750	0
30	20231226	185800	1646650286	1750	1750	1750	1750	0
31	20231226	185700	1646650286	1750	1750	1750	1750	0
32	20231226	185600	1646650286	1750	1750	1750	1750	12972
33	20231226	185500	1646650286	1750	1750	1750	1750	0
34	20231226	185400	1646650286	1750	1750	1750	1750	0
35	20231226	185300	1646650286	1750	1750	1750	1750	0
36	20231226	185200	1646650286	1750	1750	1750	1750	0
37	20231226	185100	1646650286	1750	1750	1750	1750	0
38	20231226	185000	1646650286	1750	1750	1750	1750	0
39	20231226	184900	1646650286	1750	1750	1750	1750	0
40	20231226	184800	1646650286	1750	1750	1750	1750	0
41	20231226	184700	1646650286	1750	1750	1750	1750	0
42	20231226	184600	1646650286	1750	1750	1750	1750	0
43	20231226	184500	1646650286	1750	1750	1750	1750	0
44	20231226	184400	1646650286	1750	1750	1750	1750	0
45	20231226	184300	1646650286	1750	1750	1750	1750	0
46	20231226	184200	1646650286	1750	1750	1750	1750	0
47	20231226	184100	1646650286	1750	1750	1750	1750	0
48	20231226	184000	1646650286	1750	1750	1750	1750	0
49	20231226	183900	1646650286	1750	1750	1750	1750	0
50	20231226	183800	1646650286	1750	1750	1750	1750	0
51	20231226	183700	1646650286	1750	1750	1750	1750	0
52	20231226	183600	1646650286	1750	1750	1750	1750	0
53	20231226	183500	1646650286	1750	1750	1750	1750	0
54	20231226	183400	1646650286	1750	1750	1750	1750	0
55	20231226	183300	1646650286	1750	1750	1750	1750	0
56	20231226	183200	1646650286	1750	1750	1750	1750	0
57	20231226	183100	1646650286	1750	1750	1750	1750	0
58	20231226	183000	1646650286	1750	1750	1750	1750	0
59	20231226	182900	1646650286	1750	1750	1750	1750	0
60	20231226	182800	1646650286	1750	1750	1750	1750	0
61	20231226	182700	1646650286	1750	1750	1750	1750	0
62	20231226	182600	1646650286	1750	1750	1750	1750	12972
63	20231226	182500	1646650286	1750	1750	1750	1750	0
64	20231226	182400	1646650286	1750	1750	1750	1750	0
65	20231226	182300	1646650286	1750	1750	1750	1750	0
66	20231226	182200	1646650286	1750	1750	1750	1750	0
67	20231226	182100	1646650286	1750	1750	1750	1750	0
68	20231226	182000	1646650286	1750	1750	1750	1750	0
69	20231226	181900	1646650286	1750	1750	1750	1750	0
70	20231226	181800	1646650286	1750	1750	1750	1750	0
71	20231226	181700	1646650286	1750	1750	1750	1750	0
72	20231226	181600	1646650286	1750	1750	1750	1750	0
73	20231226	181500	1646650286	1750	1750	1750	1750	0
74	20231226	181400	1646650286	1750	1750	1750	1750	0
75	20231226	181300	1646650286	1750	1750	1750	1750	0
76	20231226	181200	1646650286	1750	1750	1750	1750	0
77	20231226	181100	1646650286	1750	1750	1750	1750	0
78	20231226	181000	1646650286	1750	1750	1750	1750	0
79	20231226	180900	1646650286	1750	1750	1750	1750	0
80	20231226	180800	1646650286	1750	1750	1750	1750	0
81	20231226	180700	1646650286	1750	1750	1750	1750	0
82	20231226	180600	1646650286	1750	1750	1750	1750	0
83	20231226	180500	1646650286	1750	1750	1750	1750	0
84	20231226	180400	1646650286	1750	1750	1750	1750	0
85	20231226	180300	1646650286	1750	1750	1750	1750	0
86	20231226	180200	1646650286	1750	1750	1750	1750	0
87	20231226	180100	1646650286	1750	1750	1750	1750	0
88	20231226	180000	1646650286	1750	1750	1750	1750	0
89	20231226	175900	1646650286	1750	1750	1750	1750	0
90	20231226	175800	1646650286	1750	1750	1750	1750	0
91	20231226	175700	1646650286	1750	1750	1750	1750	0
92	20231226	175600	1646650286	1750	1750	1750	1750	12972
93	20231226	175500	1646650286	1750	1750	1750	1750	0
94	20231226	175400	1646650286	1750	1750	1750	1750	0
95	20231226	175300	1646650286	1750	1750	1750	1750	0
96	20231226	175200	1646650286	1750	1750	1750	1750	0
97	20231226	175100	1646650286	1750	1750	1750	1750	0
98	20231226	175000	1646650286	1750	1750	1750	1750	0
99	20231226	174900	1646650286	1750	1750	1750	1750	0
100	20231226	174800	1646650286	1750	1750	1750	1750	0
101	20231226	174700	1646650286	1750	1750	1750	1750	0
102	20231226	174600	1646650286	1750	1750	1750	1750	0
103	20231226	174500	1646650286	1750	1750	1750	1750	0
104	20231226	174400	1646650286	1750	1750	1750	1750	0
105	20231226	174300	1646650286	1750	1750	1750	1750	0
106	20231226	174200	1646650286	1750	1750	1750	1750	0
107	20231226	174100	1646650286	1750	1750	1750	1750	0
108	20231226	174000	1646650286	1750	1750	1750	1750	0
109	20231226	173900	1646650286	1750	1750	1750	1750	0
110	20231226	173800	1646650286	1750	1750	1750	1750	0
111	20231226	173700	1646650286	1750	1750	1750	1750	0
112	20231226	173600	1646650286	1750	1750	1750	1750	0
113	20231226	173500	1646650286	1750	1750	1750	1750	0
114	20231226	173400	1646650286	1750	1750	1750	1750	0
115	20231226	173300	1646650286	1750	1750	1750	1750	0
116	20231226	173200	1646650286	1750	1750	1750	1750	0
117	20231226	173100	1646650286	1750	1750	1750	1750	0
118	20231226	173000	1646650286	1750	1750	1750	1750	0
119	20231226	172900	1646650286	1750	1750	1750	1750	0
120	20231226	172800	1646650286	1750	1750	1750	1750	0
121	20231226	172700	1646650286	1750	1750	1750	1750	0
122	20231226	172600	1646650286	1750	1750	1750	1750	12972
123	20231226	172500	1646650286	1750	1750	1750	1750	0
124	20231226	172400	1646650286	1750	1750	1750	1750	0
125	20231226	172300	1646650286	1750	1750	1750	1750	0
126	20231226	172200	1646650286	1750	1750	1750	1750	0
127	20231226	172100	1646650286	1750	1750	1750	1750	0
128	20231226	172000	1646650286	1750	1750	1750	1750	0
129	20231226	171900	1646650286	1750	1750	1750	1750	0
130	20231226	171800	1646650286	1750	1750	1750	1750	0
131	20231226	171700	1646650286	1750	1750	1750	1750	0
132	20231226	171600	1646650286	1750	1750	1750	1750	0
133	20231226	171500	1646650286	1750	1750	1750	1750	0
134	20231226	171400	1646650286	1750	1750	1750	1750	0
135	20231226	171300	1646650286	1750	1750	1750	1750	0
136	20231226	171200	1646650286	1750	1750	1750	1750	0
137	20231226	171100	1646650286	1750	1750	1750	1750	0
138	20231226	171000	1646650286	1750	1750	1750	1750	0
139	20231226	170900	1646650286	1750	1750	1750	1750	0
140	20231226	170800	1646650286	1750	1750	1750	1750	0
141	20231226	170700	1646650286	1750	1750	1750	1750	0
142	20231226	170600	1646650286	1750	1750	1750	1750	0
143	20231226	170500	1646650286	1750	1750	1750	1750	0
144	20231226	170400	1646650286	1750	1750	1750	1750	0
145	20231226	170300	1646650286	1750	1750	1750	1750	0
146	20231226	170200	1646650286	1750	1750	1750	1750	0
147	20231226	170100	1646650286	1750	1750	1750	1750	0
148	20231226	170000	1646650286	1750	1750	1750	1750	0
149	20231226	165900	1646650286	1750	1750	1750	1750	0
150	20231226	165800	1646650286	1750	1750	1750	1750	0
151	20231226	165700	1646650286	1750	1750	1750	1750	0
152	20231226	165600	1646650286	1750	1750	1750	1750	12972
153	20231226	165500	1646650286	1750	1750	1750	1750	0
154	20231226	165400	1646650286	1750	1750	1750	1750	0
155	20231226	165300	1646650286	1750	1750	1750	1750	0
156	20231226	165200	1646650286	1750	1750	1750	1750	0
157	20231226	165100	1646650286	1750	1750	1750	1750	0
158	20231226	165000	1646650286	1750	1750	1750	1750	0
159	20231226	164900	1646650286	1750	1750	1750	1750	0
160	20231226	164800	1646650286	1750	1750	1750	1750	0
161	20231226	164700	1646650286	1750	1750	1750	1750	0
162	20231226	164600	1646650286	1750	1750	1750	1750	0
163	20231226	164500	1646650286	1750	1750	1750	1750	0
164	20231226	164400	1646650286	1750	1750	1750	1750	0
165	20231226	164300	1646650286	1750	1750	1750	1750	0
166	20231226	164200	1646650286	1750	1750	1750	1750	0
167	20231226	164100	1646650286	1750	1750	1750	1750	0
168	20231226	164000	1646650286	1750	1750	1750	1750	0
169	20231226	163900	1646650286	1750	1750	1750	1750	0
170	20231226	163800	1646650286	1750	1750	1750	1750	0
171	20231226	163700	1646650286	1750	1750	1750	1750	0
172	20231226	163600	1646650286	1750	1750	1750	1750	0
173	20231226	163500	1646650286	1750	1750	1750	1750	0
174	20231226	163400	1646650286	1750	1750	1750	1750	0
175	20231226	163300	1646650286	1750	1750	1750	1750	0
176	20231226	163200	1646650286	1750	1750	1750	1750	0
177	20231226	163100	1646650286	1750	1750	1750	1750	0
178	20231226	163000	1646650286	1750	1750	1750	1750	0
179	20231226	162900	1646650286	1750	1750	1750	1750	0
180	20231226	162800	1646650286	1750	1750	1750	1750	0
181	20231226	162700	1646650286	1750	1750	1750	1750	0
182	20231226	162600	1646650286	1750	1750	1750	1750	12972
183	20231226	162500	1646650286	1750	1750	1750	1750	0
184	20231226	162400	1646650286	1750	1750	1750	1750	0
185	20231226	162300	1646650286	1750	1750	1750	1750	0
186	20231226	162200	1646650286	1750	1750	1750	1750	0
187	20231226	162100	1646650286	1750	1750	1750	1750	0
188	20231226	162000	1646650286	1750	1750	1750	1750	0
189	20231226	161900	1646650286	1750	1750	1750	1750	0
190	20231226	161800	1646650286	1750	1750	1750	1750	0
191	20231226	161700	1646650286	1750	1750	1750	1750	0
192	20231226	161600	1646650286	1750	1750	1750	1750	0
193	20231226	161500	1646650286	1750	1750	1750	1750	0
194	20231226	161400	1646650286	1750	1750	1750	1750	0
195	20231226	161300	1646650286	1750	1750	1750	1750	0
196	20231226	161200	1646650286	1750	1750	1750	1750	0
197	20231226	161100	1646650286	1750	1750	1750	1750	0
198	20231226	161000	1646650286	1750	1750	1750	1750	0
199	20231226	160900	1646650286	1750	1750	1750	1750	0
200	20231226	160800	1646650286	1750	1750	1750	1750	0
201	20231226	160700	1646650286	1750	1750	1750	1750	0
202	20231226	160600	1646650286	1750	1750	1750	1750	0
203	20231226	160500	1646650286	1750	1750	1750	1750	0
204	20231226	160400	1646650286	1750	1750	1750	1750	0
205	20231226	160300	1646650286	1750	1750	1750	1750	0
206	20231226	160200	1646650286	1750	1750	1750	1750	0
207	20231226	160100	1646650286	1750	1750	1750	1750	0
208	20231226	160000	1646650286	1750	1750	1750	1750	0
209	20231226	155900	1646650286	1750	1750	1750	1750	0
210	20231226	155800	1646650286	1750	1750	1750	1750	0
211	20231226	155700	1646650286	1750	1750	1750	1750	0
212	20231226	155600	1646650286	1750	1750	1750	1750	12972
213	20231226	155500	1646650286	1750	1750	1750	1750	0
214	20231226	155400	1646650286	1750	1750	1750	1750	0
215	20231226	155300	1646650286	1750	1750	1750	1750	0
216	20231226	155200	1646650286	1750	1750	1750	1750	0
217	20231226	155100	1646650286	1750	1750	1750	1750	0
218	20231226	155000	1646650286	1750	1750	1750	1750	0
219	20231226	154900	1646650286	1750	1750	1750	1750	0
220	20231226	154800	1646650286	1750	1750	1750	1750	0
221	20231226	154700	1646650286	1750	1750	1750	1750	0
222	20231226	154600	1646650286	1750	1750	1750	1750	0
223	20231226	154500	1646650286	1750	1750	1750	1750	0
224	20231226	154400	1646650286	1750	1750	1750	1750	0
225	20231226	154300	1646650286	1750	1750	1750	1750	0
226	20231226	154200	1646650286	1750	1750	1750	1750	0
227	20231226	154100	1646650286	1750	1750	1750	1750	0
228	20231226	154000	1646650286	1750	1750	1750	1750	0
229	20231226	153900	1646650286	1750	1750	1750	1750	0
230	20231226	153800	1646650286	1750	1750	1750	1750	0
231	20231226	153700	1646650286	1750	1750	1750	1750	0
232	20231226	153600	1646650286	1750	1750	1750	1750	0
233	20231226	153500	1646650286	1750	1750	1750	1750	0
234	20231226	153400	1646650286	1750	1750	1750	1750	0
235	20231226	153300	1646650286	1750	1750	1750	1750	0
236	20231226	153200	1646650286	1750	1750	1750	1750	0
237	20231226	153100	1646650286	1750	1750	1750	1750	0
238	20231226	153000	1646650286	1750	1750	1750	1750	12972
239	20231226	152900	1623949286	1750	1750	1750	1750	0
240	20231226	152800	1623949286	1750	1750	1750	1750	0
241	20231226	152700	1623949286	1750	1750	1750	1750	0
242	20231226	152600	1623949286	1750	1750	1750	1750	0
243	20231226	152500	1623949286	1750	1750	1750	1750	0
244	20231226	152400	1623949286	1750	1750	1750	1750	0
245	20231226	152300	1623949286	1750	1750	1750	1750	0
246	20231226	152200	1623949286	1750	1750	1750	1750	0
247	20231226	152100	1623949286	1750	1750	1750	1750	0
248	20231226	152000	1623949286	1750	1750	1750	1750	0
249	20231226	151900	1623949286	1750	1751	1751	1750	2867
250	20231226	151800	1618931558	1751	1751	1751	1750	2654
251	20231226	151700	1614286454	1751	1751	1751	1750	568
252	20231226	151600	1613292159	1751	1750	1751	1750	2477
253	20231226	151500	1608955918	1751	1752	1752	1751	1305
254	20231226	151400	1606670532	1752	1749	1752	1749	4515
255	20231226	151300	1598765391	1749	1749	1749	1749	1174
256	20231226	151200	1596712065	1749	1749	1749	1749	146
257	20231226	151100	1596456711	1749	1747	1749	1747	1201
258	20231226	151000	1594358364	1746	1748	1749	1746	5715
259	20231226	150900	1584371642	1748	1749	1749	1747	10212
260	20231226	150800	1566521347	1749	1751	1752	1749	1300
261	20231226	150700	1564246335	1749	1749	1749	1749	551
262	20231226	150600	1563282636	1748	1749	1749	1748	1012
263	20231226	150500	1561513109	1749	1749	1749	1749	101
264	20231226	150400	1561336460	1750	1750	1750	1748	6510
265	20231226	150300	1549950978	1750	1752	1752	1750	69
266	20231226	150200	1549830226	1752	1750	1752	1749	232
267	20231226	150100	1549424337	1750	1750	1750	1749	1242
268	20231226	150000	1547252052	1750	1753	1753	1750	1191
269	20231226	145900	1545164232	1753	1749	1753	1749	1071
270	20231226	145800	1543291047	1749	1754	1754	1749	9001
271	20231226	145700	1527548215	1755	1750	1755	1750	2618
272	20231226	145600	1522966710	1750	1750	1750	1750	0
273	20231226	145500	1522966710	1750	1750	1750	1750	3047
274	20231226	145400	1517634460	1750	1750	1750	1750	0
275	20231226	145300	1517634460	1750	1750	1750	1750	1300
276	20231226	145200	1515359460	1755	1750	1755	1750	626
277	20231226	145100	1514263350	1750	1751	1751	1750	576
278	20231226	145000	1513255344	1751	1751	1751	1751	9
279	20231226	144900	1513239585	1751	1750	1751	1750	1718
280	20231226	144800	1510232476	1750	1751	1755	1750	526
281	20231226	144700	1509311447	1751	1753	1753	1751	3210
282	20231226	144600	1503688845	1757	1753	1757	1752	291
283	20231226	144500	1503178418	1753	1756	1757	1753	1180
284	20231226	144400	1501109141	1753	1753	1753	1753	831
285	20231226	144300	1499652398	1753	1754	1754	1753	1500
286	20231226	144200	1497022288	1754	1754	1754	1754	772
287	20231226	144100	1495668200	1754	1754	1754	1754	1
288	20231226	144000	1495666446	1754	1754	1754	1754	1104
289	20231226	143900	1493730030	1757	1757	1757	1757	959
290	20231226	143800	1492045067	1755	1756	1757	1755	767
291	20231226	143700	1490698632	1757	1755	1757	1755	101
292	20231226	143600	1490521375	1755	1756	1757	1755	1310
293	20231226	143500	1488221114	1754	1757	1757	1754	377
294	20231226	143400	1487559334	1757	1757	1757	1757	10
295	20231226	143300	1487541764	1757	1754	1757	1754	605
296	20231226	143200	1486480415	1754	1754	1754	1754	18
297	20231226	143100	1486448843	1754	1754	1754	1754	1010
298	20231226	143000	1484677303	1758	1753	1758	1753	14
299	20231226	142900	1484652756	1753	1758	1758	1753	79
300	20231226	142800	1484514259	1753	1753	1753	1753	0
301	20231226	142700	1484514259	1753	1753	1753	1753	0
302	20231226	142600	1484514259	1753	1753	1753	1753	331
303	20231226	142500	1483934016	1752	1752	1752	1752	5
304	20231226	142400	1483925256	1752	1760	1760	1752	1388
305	20231226	142300	1481491160	1760	1760	1760	1760	79
306	20231226	142200	1481352120	1760	1760	1760	1760	218
307	20231226	142100	1480968440	1760	1760	1760	1760	101
308	20231226	142000	1480790680	1760	1759	1760	1759	500
309	20231226	141900	1479910743	1760	1758	1760	1758	1012
310	20231226	141800	1478131644	1758	1757	1758	1750	2006
311	20231226	141700	1474616566	1756	1754	1756	1754	2337
312	20231226	141600	1470515095	1754	1751	1754	1751	1434
313	20231226	141500	1468001484	1751	1751	1751	1751	4
314	20231226	141400	1467994480	1751	1751	1751	1751	300
315	20231226	141300	1467469180	1753	1753	1753	1753	13
316	20231226	141200	1467446391	1753	1753	1753	1753	3
317	20231226	141100	1467441132	1747	1754	1754	1747	41
318	20231226	141000	1467369225	1754	1746	1754	1746	70
319	20231226	140900	1467246940	1746	1748	1748	1745	14068
320	20231226	140800	1442666767	1748	1751	1751	1748	892
321	20231226	140700	1441106622	1748	1751	1751	1748	8894
322	20231226	140600	1425544173	1756	1750	1756	1750	1364
323	20231226	140500	1423156805	1750	1750	1750	1750	0
324	20231226	140400	1423156805	1750	1750	1750	1750	6000
325	20231226	140300	1412656805	1750	1751	1755	1750	701
326	20231226	140200	1411428554	1750	1750	1750	1750	53
327	20231226	140100	1411335804	1755	1751	1755	1750	1870
328	20231226	140000	1408062100	1756	1751	1756	1751	91
329	20231226	135900	1407902309	1750	1750	1750	1749	1150
330	20231226	135800	1405889812	1749	1751	1751	1749	19000
331	20231226	135700	1372642153	1751	1756	1756	1751	2
332	20231226	135600	1372638646	1750	1750	1751	1750	4038
333	20231226	135500	1365571146	1751	1750	1751	1750	2497
334	20231226	135400	1361201136	1750	1755	1755	1750	1052
335	20231226	135300	1359359534	1753	1756	1756	1751	1922
336	20231226	135200	1355990388	1750	1756	1756	1750	20938
337	20231226	135100	1319330103	1755	1756	1756	1755	19
338	20231226	135000	1319296741	1756	1755	1756	1755	2287
339	20231226	134900	1315283055	1755	1755	1755	1755	0
340	20231226	134800	1315283055	1755	1752	1755	1752	204
341	20231226	134700	1314925644	1755	1751	1755	1751	127
342	20231226	134600	1314703263	1751	1751	1751	1751	175
343	20231226	134500	1314396838	1753	1753	1753	1753	31
344	20231226	134400	1314342495	1751	1753	1753	1751	1067
345	20231226	134300	1312473941	1753	1755	1755	1752	6
346	20231226	134200	1312463422	1752	1752	1752	1751	1059
347	20231226	134100	1310608055	1752	1752	1752	1752	500
348	20231226	134000	1309732055	1752	1752	1752	1752	75
349	20231226	133900	1309600655	1752	1755	1755	1752	2462
350	20231226	133800	1305280304	1755	1755	1755	1755	0
351	20231226	133700	1305280304	1755	1755	1755	1755	0
352	20231226	133600	1305280304	1755	1757	1757	1751	8009
353	20231226	133500	1291245167	1760	1760	1760	1760	2242
354	20231226	133400	1287299247	1762	1762	1762	1762	2
355	20231226	133300	1287295723	1762	1760	1762	1760	303
356	20231226	133200	1286762441	1760	1760	1760	1760	10
357	20231226	133100	1286744841	1756	1756	1756	1756	2174
358	20231226	133000	1282927297	1756	1756	1756	1756	72
359	20231226	132900	1282800865	1756	1756	1760	1756	31
360	20231226	132800	1282746423	1760	1756	1760	1756	441
361	20231226	132700	1281971947	1756	1762	1762	1756	558
362	20231226	132600	1280992003	1763	1756	1763	1756	117
363	20231226	132500	1280786334	1756	1763	1763	1756	36
364	20231226	132400	1280722883	1763	1754	1763	1754	297
365	20231226	132300	1280201727	1753	1752	1753	1752	2
366	20231226	132200	1280198222	1762	1763	1763	1751	8
367	20231226	132100	1280184178	1750	1755	1763	1750	23033
368	20231226	132000	1239841920	1765	1755	1765	1754	3007
369	20231226	131900	1234566802	1766	1758	1766	1754	5018
370	20231226	131800	1225756839	1767	1767	1767	1767	539
371	20231226	131700	1224804426	1767	1767	1767	1767	0
372	20231226	131600	1224804426	1767	1767	1767	1767	80
373	20231226	131500	1224663066	1767	1767	1767	1756	7045
374	20231226	131400	1212272224	1761	1767	1767	1761	144
375	20231226	131300	1212018634	1761	1767	1767	1761	42
376	20231226	131200	1211944426	1761	1767	1767	1761	2
377	20231226	131100	1211940898	1760	1761	1761	1760	1002
378	20231226	131000	1210177337	1761	1761	1761	1761	1
379	20231226	130900	1210175576	1767	1763	1767	1762	122
380	20231226	130800	1209960514	1767	1761	1767	1761	2
381	20231226	130700	1209956986	1761	1761	1761	1761	5
382	20231226	130600	1209948181	1760	1760	1760	1760	0
383	20231226	130500	1209948181	1760	1760	1767	1760	12
384	20231226	130400	1209926991	1761	1767	1767	1760	8
385	20231226	130300	1209912874	1767	1758	1767	1758	941
386	20231226	130200	1208256709	1760	1760	1760	1757	1002
387	20231226	130100	1206495909	1757	1759	1759	1757	3
388	20231226	130000	1206490635	1760	1759	1760	1758	1775
389	20231226	125900	1203368491	1760	1760	1760	1760	1019
390	20231226	125800	1201575051	1767	1767	1767	1762	1210
391	20231226	125700	1199441091	1767	1766	1767	1766	1502
392	20231226	125600	1196788558	1766	1766	1766	1766	0
393	20231226	125500	1196788558	1766	1766	1766	1766	100
394	20231226	125400	1196611958	1766	1766	1766	1766	0
395	20231226	125300	1196611958	1766	1766	1766	1760	620
396	20231226	125200	1195517056	1766	1766	1766	1760	2374
397	20231226	125100	1191333231	1766	1766	1766	1766	33
398	20231226	125000	1191274953	1766	1767	1770	1766	322
399	20231226	124900	1190706264	1770	1770	1770	1766	1007
400	20231226	124800	1188927877	1769	1765	1771	1764	476
401	20231226	124700	1188087101	1771	1771	1771	1764	247
402	20231226	124600	1187649810	1772	1771	1772	1771	11
403	20231226	124500	1187630328	1772	1772	1772	1767	318
404	20231226	124400	1187067915	1773	1773	1774	1767	436
405	20231226	124300	1186296078	1774	1768	1775	1768	1703
406	20231226	124200	1183280533	1768	1768	1769	1768	369
407	20231226	124100	1182628140	1768	1763	1769	1763	2642
408	20231226	124000	1177967929	1763	1762	1763	1762	1929
409	20231226	123900	1174568928	1762	1762	1762	1757	2187
410	20231226	123800	1170724128	1762	1760	1762	1759	153
411	20231226	123700	1170454936	1762	1762	1762	1762	86
412	20231226	123600	1170303404	1760	1760	1760	1760	500
413	20231226	123500	1169423404	1760	1761	1761	1760	192
414	20231226	123400	1169085404	1760	1761	1761	1760	67
415	20231226	123300	1168967418	1762	1762	1762	1762	200
416	20231226	123200	1168615018	1762	1762	1762	1762	11
417	20231226	123100	1168595636	1762	1762	1762	1759	42
418	20231226	123000	1168521749	1760	1760	1760	1760	102
419	20231226	122900	1168342229	1760	1762	1762	1760	222
420	20231226	122800	1167951507	1762	1761	1762	1761	304
421	20231226	122700	1167416160	1759	1758	1759	1758	1393
422	20231226	122600	1164966896	1758	1759	1759	1758	782
423	20231226	122500	1163591370	1759	1760	1760	1759	2928
424	20231226	122400	1158438621	1760	1762	1762	1760	763
425	20231226	122300	1157094823	1762	1761	1762	1761	229
426	20231226	122200	1156691344	1761	1764	1764	1761	2784
427	20231226	122100	1151786005	1764	1764	1764	1764	500
428	20231226	122000	1150904005	1764	1764	1764	1764	348
429	20231226	121900	1150290133	1764	1762	1764	1762	760
430	20231226	121800	1148950583	1763	1763	1763	1763	704
431	20231226	121700	1147709431	1763	1763	1763	1763	1271
432	20231226	121600	1145468658	1763	1763	1763	1763	7
433	20231226	121500	1145456317	1763	1762	1763	1761	655
434	20231226	121400	1144301936	1762	1762	1762	1761	119
435	20231226	121300	1144092372	1762	1760	1762	1760	764
436	20231226	121200	1142747720	1760	1760	1760	1760	2090
437	20231226	121100	1139069320	1760	1758	1760	1758	34
438	20231226	121000	1139009543	1760	1760	1760	1759	15
439	20231226	120900	1138983145	1760	1763	1763	1760	3814
440	20231226	120800	1132270465	1763	1763	1763	1760	1468
441	20231226	120700	1129686243	1763	1763	1763	1763	88
442	20231226	120600	1129531099	1763	1763	1763	1761	1728
443	20231226	120500	1126487416	1763	1764	1764	1763	35
444	20231226	120400	1126425703	1764	1764	1764	1763	121
445	20231226	120300	1126212275	1764	1762	1764	1762	297
446	20231226	120200	1125688858	1761	1762	1762	1761	2251
447	20231226	120100	1121724596	1762	1762	1762	1762	15
448	20231226	120000	1121698166	1762	1764	1764	1762	44
449	20231226	115900	1121620634	1764	1761	1764	1761	1648
450	20231226	115800	1118718488	1761	1761	1761	1761	1146
451	20231226	115700	1116700382	1761	1762	1762	1761	3512
452	20231226	115600	1110512450	1762	1764	1764	1762	4
453	20231226	115500	1110505396	1764	1765	1765	1763	2930
454	20231226	115400	1105336938	1765	1764	1765	1763	49
455	20231226	115300	1105250537	1763	1764	1764	1763	314
456	20231226	115200	1104696941	1764	1764	1764	1764	0
457	20231226	115100	1104696941	1764	1762	1764	1762	2
458	20231226	115000	1104693415	1768	1765	1769	1760	729
459	20231226	114900	1103406506	1765	1765	1765	1765	1300
460	20231226	114800	1101112006	1765	1765	1765	1763	14
461	20231226	114700	1101087298	1765	1764	1765	1763	351
462	20231226	114600	1100468139	1763	1763	1764	1760	186
463	20231226	114500	1100140232	1763	1761	1763	1761	2
464	20231226	114400	1100136708	1764	1758	1764	1753	307
465	20231226	114300	1099597630	1760	1760	1760	1760	1001
466	20231226	114200	1097835870	1760	1759	1760	1753	1109
467	20231226	114100	1095884175	1759	1753	1760	1751	19304
468	20231226	114000	1062082737	1752	1756	1756	1752	7434
469	20231226	113900	1049049042	1760	1757	1760	1754	2012
470	20231226	113800	1045517640	1757	1759	1759	1754	690
471	20231226	113700	1044306568	1759	1758	1760	1754	8259
472	20231226	113600	1029807734	1760	1760	1765	1759	13996
473	20231226	113500	1005175270	1765	1765	1765	1760	1427
474	20231226	113400	1002661183	1769	1769	1769	1769	8
475	20231226	113300	1002647031	1769	1769	1769	1769	1
476	20231226	113200	1002645262	1769	1767	1769	1765	215
477	20231226	113100	1002265545	1769	1770	1770	1767	1734
478	20231226	113000	999196540	1769	1769	1770	1768	319
479	20231226	112900	998632521	1769	1769	1771	1768	1156
480	20231226	112800	996586441	1768	1769	1769	1768	17
481	20231226	112700	996556372	1769	1766	1770	1760	848
482	20231226	112600	995060689	1765	1764	1766	1764	7
483	20231226	112500	995048333	1766	1761	1766	1761	2005
484	20231226	112400	991517515	1761	1761	1766	1761	2113
485	20231226	112300	987786517	1762	1766	1766	1762	160
486	20231226	112200	987504197	1766	1764	1766	1763	1216
487	20231226	112100	985359269	1763	1765	1766	1763	281
488	20231226	112000	984863397	1765	1764	1765	1764	11
489	20231226	111900	984843992	1763	1763	1765	1763	566
490	20231226	111800	983846125	1763	1763	1765	1763	68
491	20231226	111700	983726226	1763	1763	1763	1763	480
492	20231226	111600	982879986	1763	1761	1763	1761	28
493	20231226	111500	982830654	1762	1761	1762	1761	104
494	20231226	111400	982647509	1761	1761	1761	1760	14
495	20231226	111300	982622866	1761	1763	1763	1761	103
496	20231226	111200	982441423	1763	1763	1763	1763	0
497	20231226	111100	982441423	1763	1762	1763	1762	300
498	20231226	111000	981912584	1762	1762	1762	1762	1166
499	20231226	110900	979858092	1762	1762	1762	1762	32
500	20231226	110800	979801708	1764	1761	1764	1758	914
501	20231226	110700	978193477	1764	1760	1764	1760	216
502	20231226	110600	977812948	1759	1760	1760	1759	209
503	20231226	110500	977445302	1763	1763	1763	1763	440
504	20231226	110400	976669582	1763	1763	1763	1762	12
505	20231226	110300	976648427	1759	1759	1759	1759	776
506	20231226	110200	975283443	1766	1768	1768	1759	309
507	20231226	110100	974737423	1768	1768	1768	1768	3
508	20231226	110000	974732119	1768	1760	1768	1758	192
509	20231226	105900	974394491	1770	1756	1771	1756	1244
510	20231226	105800	972198693	1755	1754	1755	1750	5977
511	20231226	105700	961732635	1750	1754	1754	1750	20094
512	20231226	105600	926547441	1754	1754	1754	1753	3228
513	20231226	105500	920887692	1754	1753	1754	1753	93
514	20231226	105400	920724582	1754	1754	1754	1753	3390
515	20231226	105300	914779022	1754	1756	1761	1754	11535
516	20231226	105200	894536157	1757	1757	1762	1756	13654
517	20231226	105100	870552505	1762	1762	1762	1757	4470
518	20231226	105000	862694495	1762	1761	1762	1758	5016
519	20231226	104900	853869246	1762	1762	1762	1762	2263
520	20231226	104800	849881840	1763	1769	1769	1763	101
521	20231226	104700	849703177	1769	1769	1769	1769	200
522	20231226	104600	849349377	1769	1769	1769	1769	10
523	20231226	104500	849331687	1771	1771	1771	1771	1
524	20231226	104400	849329916	1760	1766	1766	1760	5000
525	20231226	104300	840524556	1774	1766	1774	1766	370
526	20231226	104200	839868808	1772	1773	1774	1772	348
527	20231226	104100	839251584	1774	1774	1774	1774	1509
528	20231226	104000	836574618	1774	1775	1775	1774	428
529	20231226	103900	835815018	1774	1770	1774	1770	1068
530	20231226	103800	833923541	1770	1769	1770	1769	931
531	20231226	103700	832276079	1765	1766	1770	1765	1645
532	20231226	103600	829364565	1765	1765	1765	1765	1119
533	20231226	103500	827389530	1765	1762	1765	1762	4003
534	20231226	103400	820324472	1762	1761	1762	1760	456
535	20231226	103300	819521785	1760	1760	1760	1760	690
536	20231226	103200	818307385	1760	1759	1760	1759	1116
537	20231226	103100	816343325	1759	1759	1760	1759	217
538	20231226	103000	815961605	1760	1758	1760	1758	1692
539	20231226	102900	812985859	1758	1760	1760	1758	5857
540	20231226	102800	802686507	1760	1760	1760	1760	2
541	20231226	102700	802682987	1759	1759	1759	1759	18
542	20231226	102600	802651325	1759	1764	1764	1759	1480
543	20231226	102500	800045201	1764	1759	1764	1759	821
544	20231226	102400	798600250	1759	1760	1760	1759	645
545	20231226	102300	797465621	1759	1759	1760	1758	2046
546	20231226	102200	793867744	1759	1760	1760	1759	1000
547	20231226	102100	792108244	1760	1764	1764	1759	4934
548	20231226	102000	783422064	1761	1761	1761	1761	210
549	20231226	101900	783052254	1761	1764	1764	1761	604
550	20231226	101800	781986810	1764	1764	1764	1764	50
551	20231226	101700	781898610	1760	1760	1760	1760	20
552	20231226	101600	781863410	1760	1764	1764	1760	1013
553	20231226	101500	780080522	1760	1760	1761	1760	204
554	20231226	101400	779721432	1759	1764	1764	1759	1203
555	20231226	101300	777605243	1761	1763	1771	1760	9132
556	20231226	101200	761519506	1765	1767	1767	1765	3452
557	20231226	101100	755423525	1771	1771	1772	1766	1330
558	20231226	101000	753068085	1772	1772	1772	1767	60
559	20231226	100900	752961790	1772	1772	1772	1772	316
560	20231226	100800	752401838	1767	1772	1772	1767	6
561	20231226	100700	752391226	1787	1762	1787	1762	8479
562	20231226	100600	737342054	1762	1755	1762	1755	2087
563	20231226	100500	733670432	1760	1757	1760	1754	8959
564	20231226	100400	717948189	1757	1757	1757	1756	3087
565	20231226	100300	712524666	1757	1762	1762	1757	6267
566	20231226	100200	701499251	1762	1761	1762	1760	2124
567	20231226	100100	697758037	1761	1756	1761	1755	9526
568	20231226	100000	680995275	1755	1758	1760	1755	12804
569	20231226	095900	658485006	1758	1763	1763	1758	21937
570	20231226	095800	619862459	1763	1765	1766	1761	29510
571	20231226	095700	567845280	1765	1773	1773	1765	13086
572	20231226	095600	544726643	1773	1773	1773	1773	531
573	20231226	095500	543785180	1773	1773	1774	1773	2826
574	20231226	095400	538774681	1774	1776	1776	1771	29
575	20231226	095300	538723272	1776	1770	1776	1770	1927
576	20231226	095200	535311870	1768	1778	1778	1768	108
577	20231226	095100	535120762	1766	1777	1783	1766	21454
578	20231226	095000	497172038	1785	1785	1785	1785	11
579	20231226	094900	497152403	1775	1776	1776	1775	3889
580	20231226	094800	490246939	1786	1787	1787	1775	3018
581	20231226	094700	484889727	1787	1778	1787	1775	6565
582	20231226	094600	473227848	1777	1789	1789	1777	1792
583	20231226	094500	470039197	1789	1781	1792	1780	12104
584	20231226	094400	448484494	1792	1793	1793	1780	1272
585	20231226	094300	446214188	1793	1793	1793	1792	946
586	20231226	094200	444518061	1794	1789	1794	1789	1730
587	20231226	094100	441422906	1789	1789	1789	1784	2705
588	20231226	094000	436595492	1789	1783	1789	1783	16
589	20231226	093900	436566874	1789	1789	1789	1780	1002
590	20231226	093800	434780528	1789	1789	1790	1789	1076
591	20231226	093700	432855563	1789	1785	1789	1785	378
592	20231226	093600	432180793	1789	1789	1789	1780	2991
593	20231226	093500	426853355	1789	1789	1789	1789	2209
594	20231226	093400	422901454	1790	1785	1790	1785	7573
595	20231226	093300	409368281	1785	1781	1785	1780	3891
596	20231226	093200	402437829	1780	1774	1780	1773	10467
597	20231226	093100	383853023	1768	1772	1772	1768	4596
598	20231226	093000	375720887	1770	1771	1773	1770	3737
599	20231226	092900	369102187	1771	1773	1773	1771	989
600	20231226	092800	367349546	1773	1773	1773	1772	6275
601	20231226	092700	356225613	1773	1778	1778	1773	4832
602	20231226	092600	347648029	1776	1778	1778	1776	1912
603	20231226	092500	344251183	1775	1779	1779	1775	1197
604	20231226	092400	342122472	1779	1779	1781	1771	48
605	20231226	092300	342037246	1781	1770	1781	1770	8702
606	20231226	092200	326597067	1770	1764	1774	1763	14124
607	20231226	092100	301635790	1764	1766	1766	1763	5215
608	20231226	092000	292436637	1766	1766	1766	1763	5737
609	20231226	091900	282310702	1766	1767	1767	1763	5741
610	20231226	091800	272177447	1766	1767	1768	1766	7137
611	20231226	091700	259563380	1767	1767	1767	1766	3394
612	20231226	091600	253568086	1767	1776	1777	1766	19172
613	20231226	091500	219611839	1775	1785	1785	1775	5042
614	20231226	091400	210644405	1785	1780	1788	1775	8243
615	20231226	091300	195992304	1780	1790	1790	1779	3347
616	20231226	091200	190036719	1779	1787	1790	1779	6828
617	20231226	091100	177868314	1786	1799	1799	1785	10806
618	20231226	091000	158519300	1799	1800	1801	1799	2147
619	20231226	090900	154655395	1805	1803	1818	1799	3213
620	20231226	090800	148871943	1800	1810	1820	1800	41894
621	20231226	090700	73354698	1810	1812	1812	1810	6287
622	20231226	090600	61969377	1812	1810	1815	1810	6227
623	20231226	090500	50690384	1811	1815	1815	1811	2178
624	20231226	090400	46743182	1815	1820	1821	1815	6131
625	20231226	090300	35585653	1821	1821	1827	1820	1024
626	20231226	090200	33721241	1821	1832	1832	1821	9560
627	20231226	090100	16242097	1843	1839	1845	1839	4040
628	20231226	090000	8793585	1839	1832	1839	1832	2798