KissMeData/033640/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	191400	3117532130	18810	18810	18810	18810	2242
3	20231226	191300	3117532130	18810	18810	18810	18810	0
4	20231226	191200	3117532130	18810	18810	18810	18810	0
5	20231226	191100	3117532130	18810	18810	18810	18810	0
6	20231226	191000	3117532130	18810	18810	18810	18810	0
7	20231226	190900	3117532130	18810	18810	18810	18810	0
8	20231226	190800	3117532130	18810	18810	18810	18810	0
9	20231226	190700	3117532130	18810	18810	18810	18810	0
10	20231226	190600	3117532130	18810	18810	18810	18810	0
11	20231226	190500	3117532130	18810	18810	18810	18810	0
12	20231226	190400	3117532130	18810	18810	18810	18810	0
13	20231226	190300	3117532130	18810	18810	18810	18810	0
14	20231226	190200	3117532130	18810	18810	18810	18810	0
15	20231226	190100	3117532130	18810	18810	18810	18810	0
16	20231226	190000	3117532130	18810	18810	18810	18810	0
17	20231226	185900	3117532130	18810	18810	18810	18810	0
18	20231226	185800	3117532130	18810	18810	18810	18810	0
19	20231226	185700	3117532130	18810	18810	18810	18810	0
20	20231226	185600	3117532130	18810	18810	18810	18810	0
21	20231226	185500	3117532130	18810	18810	18810	18810	0
22	20231226	185400	3117532130	18810	18810	18810	18810	0
23	20231226	185300	3117532130	18810	18810	18810	18810	0
24	20231226	185200	3117532130	18810	18810	18810	18810	0
25	20231226	185100	3117532130	18810	18810	18810	18810	0
26	20231226	185000	3117532130	18810	18810	18810	18810	0
27	20231226	184900	3117532130	18810	18810	18810	18810	0
28	20231226	184800	3117532130	18810	18810	18810	18810	0
29	20231226	184700	3117532130	18810	18810	18810	18810	0
30	20231226	184600	3117532130	18810	18810	18810	18810	0
31	20231226	184500	3117532130	18810	18810	18810	18810	0
32	20231226	184400	3117532130	18810	18810	18810	18810	2242
33	20231226	184300	3117532130	18810	18810	18810	18810	0
34	20231226	184200	3117532130	18810	18810	18810	18810	0
35	20231226	184100	3117532130	18810	18810	18810	18810	0
36	20231226	184000	3117532130	18810	18810	18810	18810	0
37	20231226	183900	3117532130	18810	18810	18810	18810	0
38	20231226	183800	3117532130	18810	18810	18810	18810	0
39	20231226	183700	3117532130	18810	18810	18810	18810	0
40	20231226	183600	3117532130	18810	18810	18810	18810	0
41	20231226	183500	3117532130	18810	18810	18810	18810	0
42	20231226	183400	3117532130	18810	18810	18810	18810	0
43	20231226	183300	3117532130	18810	18810	18810	18810	0
44	20231226	183200	3117532130	18810	18810	18810	18810	0
45	20231226	183100	3117532130	18810	18810	18810	18810	0
46	20231226	183000	3117532130	18810	18810	18810	18810	0
47	20231226	182900	3117532130	18810	18810	18810	18810	0
48	20231226	182800	3117532130	18810	18810	18810	18810	0
49	20231226	182700	3117532130	18810	18810	18810	18810	0
50	20231226	182600	3117532130	18810	18810	18810	18810	0
51	20231226	182500	3117532130	18810	18810	18810	18810	0
52	20231226	182400	3117532130	18810	18810	18810	18810	0
53	20231226	182300	3117532130	18810	18810	18810	18810	0
54	20231226	182200	3117532130	18810	18810	18810	18810	0
55	20231226	182100	3117532130	18810	18810	18810	18810	0
56	20231226	182000	3117532130	18810	18810	18810	18810	0
57	20231226	181900	3117532130	18810	18810	18810	18810	0
58	20231226	181800	3117532130	18810	18810	18810	18810	0
59	20231226	181700	3117532130	18810	18810	18810	18810	0
60	20231226	181600	3117532130	18810	18810	18810	18810	0
61	20231226	181500	3117532130	18810	18810	18810	18810	0
62	20231226	181400	3117532130	18810	18810	18810	18810	2242
63	20231226	181300	3117532130	18810	18810	18810	18810	0
64	20231226	181200	3117532130	18810	18810	18810	18810	0
65	20231226	181100	3117532130	18810	18810	18810	18810	0
66	20231226	181000	3117532130	18810	18810	18810	18810	0
67	20231226	180900	3117532130	18810	18810	18810	18810	0
68	20231226	180800	3117532130	18810	18810	18810	18810	0
69	20231226	180700	3117532130	18810	18810	18810	18810	0
70	20231226	180600	3117532130	18810	18810	18810	18810	0
71	20231226	180500	3117532130	18810	18810	18810	18810	0
72	20231226	180400	3117532130	18810	18810	18810	18810	0
73	20231226	180300	3117532130	18810	18810	18810	18810	0
74	20231226	180200	3117532130	18810	18810	18810	18810	0
75	20231226	180100	3117532130	18810	18810	18810	18810	0
76	20231226	180000	3117532130	18810	18810	18810	18810	0
77	20231226	175900	3117532130	18810	18810	18810	18810	0
78	20231226	175800	3117532130	18810	18810	18810	18810	0
79	20231226	175700	3117532130	18810	18810	18810	18810	0
80	20231226	175600	3117532130	18810	18810	18810	18810	0
81	20231226	175500	3117532130	18810	18810	18810	18810	0
82	20231226	175400	3117532130	18810	18810	18810	18810	0
83	20231226	175300	3117532130	18810	18810	18810	18810	0
84	20231226	175200	3117532130	18810	18810	18810	18810	0
85	20231226	175100	3117532130	18810	18810	18810	18810	0
86	20231226	175000	3117532130	18810	18810	18810	18810	0
87	20231226	174900	3117532130	18810	18810	18810	18810	0
88	20231226	174800	3117532130	18810	18810	18810	18810	0
89	20231226	174700	3117532130	18810	18810	18810	18810	0
90	20231226	174600	3117532130	18810	18810	18810	18810	0
91	20231226	174500	3117532130	18810	18810	18810	18810	0
92	20231226	174400	3117532130	18810	18810	18810	18810	2242
93	20231226	174300	3117532130	18810	18810	18810	18810	0
94	20231226	174200	3117532130	18810	18810	18810	18810	0
95	20231226	174100	3117532130	18810	18810	18810	18810	0
96	20231226	174000	3117532130	18810	18810	18810	18810	0
97	20231226	173900	3117532130	18810	18810	18810	18810	0
98	20231226	173800	3117532130	18810	18810	18810	18810	0
99	20231226	173700	3117532130	18810	18810	18810	18810	0
100	20231226	173600	3117532130	18810	18810	18810	18810	0
101	20231226	173500	3117532130	18810	18810	18810	18810	0
102	20231226	173400	3117532130	18810	18810	18810	18810	0
103	20231226	173300	3117532130	18810	18810	18810	18810	0
104	20231226	173200	3117532130	18810	18810	18810	18810	0
105	20231226	173100	3117532130	18810	18810	18810	18810	0
106	20231226	173000	3117532130	18810	18810	18810	18810	0
107	20231226	172900	3117532130	18810	18810	18810	18810	0
108	20231226	172800	3117532130	18810	18810	18810	18810	0
109	20231226	172700	3117532130	18810	18810	18810	18810	0
110	20231226	172600	3117532130	18810	18810	18810	18810	0
111	20231226	172500	3117532130	18810	18810	18810	18810	0
112	20231226	172400	3117532130	18810	18810	18810	18810	0
113	20231226	172300	3117532130	18810	18810	18810	18810	0
114	20231226	172200	3117532130	18810	18810	18810	18810	0
115	20231226	172100	3117532130	18810	18810	18810	18810	0
116	20231226	172000	3117532130	18810	18810	18810	18810	0
117	20231226	171900	3117532130	18810	18810	18810	18810	0
118	20231226	171800	3117532130	18810	18810	18810	18810	0
119	20231226	171700	3117532130	18810	18810	18810	18810	0
120	20231226	171600	3117532130	18810	18810	18810	18810	0
121	20231226	171500	3117532130	18810	18810	18810	18810	0
122	20231226	171400	3117532130	18810	18810	18810	18810	2242
123	20231226	171300	3117532130	18810	18810	18810	18810	0
124	20231226	171200	3117532130	18810	18810	18810	18810	0
125	20231226	171100	3117532130	18810	18810	18810	18810	0
126	20231226	171000	3117532130	18810	18810	18810	18810	0
127	20231226	170900	3117532130	18810	18810	18810	18810	0
128	20231226	170800	3117532130	18810	18810	18810	18810	0
129	20231226	170700	3117532130	18810	18810	18810	18810	0
130	20231226	170600	3117532130	18810	18810	18810	18810	0
131	20231226	170500	3117532130	18810	18810	18810	18810	0
132	20231226	170400	3117532130	18810	18810	18810	18810	0
133	20231226	170300	3117532130	18810	18810	18810	18810	0
134	20231226	170200	3117532130	18810	18810	18810	18810	0
135	20231226	170100	3117532130	18810	18810	18810	18810	0
136	20231226	170000	3117532130	18810	18810	18810	18810	0
137	20231226	165900	3117532130	18810	18810	18810	18810	0
138	20231226	165800	3117532130	18810	18810	18810	18810	0
139	20231226	165700	3117532130	18810	18810	18810	18810	0
140	20231226	165600	3117532130	18810	18810	18810	18810	0
141	20231226	165500	3117532130	18810	18810	18810	18810	0
142	20231226	165400	3117532130	18810	18810	18810	18810	0
143	20231226	165300	3117532130	18810	18810	18810	18810	0
144	20231226	165200	3117532130	18810	18810	18810	18810	0
145	20231226	165100	3117532130	18810	18810	18810	18810	0
146	20231226	165000	3117532130	18810	18810	18810	18810	0
147	20231226	164900	3117532130	18810	18810	18810	18810	0
148	20231226	164800	3117532130	18810	18810	18810	18810	0
149	20231226	164700	3117532130	18810	18810	18810	18810	0
150	20231226	164600	3117532130	18810	18810	18810	18810	0
151	20231226	164500	3117532130	18810	18810	18810	18810	0
152	20231226	164400	3117532130	18810	18810	18810	18810	2242
153	20231226	164300	3117532130	18810	18810	18810	18810	0
154	20231226	164200	3117532130	18810	18810	18810	18810	0
155	20231226	164100	3117532130	18810	18810	18810	18810	0
156	20231226	164000	3117532130	18810	18810	18810	18810	0
157	20231226	163900	3117532130	18810	18810	18810	18810	0
158	20231226	163800	3117532130	18810	18810	18810	18810	0
159	20231226	163700	3117532130	18810	18810	18810	18810	0
160	20231226	163600	3117532130	18810	18810	18810	18810	0
161	20231226	163500	3117532130	18810	18810	18810	18810	0
162	20231226	163400	3117532130	18810	18810	18810	18810	0
163	20231226	163300	3117532130	18810	18810	18810	18810	0
164	20231226	163200	3117532130	18810	18810	18810	18810	0
165	20231226	163100	3117532130	18810	18810	18810	18810	0
166	20231226	163000	3117532130	18810	18810	18810	18810	0
167	20231226	162900	3117532130	18810	18810	18810	18810	0
168	20231226	162800	3117532130	18810	18810	18810	18810	0
169	20231226	162700	3117532130	18810	18810	18810	18810	0
170	20231226	162600	3117532130	18810	18810	18810	18810	0
171	20231226	162500	3117532130	18810	18810	18810	18810	0
172	20231226	162400	3117532130	18810	18810	18810	18810	0
173	20231226	162300	3117532130	18810	18810	18810	18810	0
174	20231226	162200	3117532130	18810	18810	18810	18810	0
175	20231226	162100	3117532130	18810	18810	18810	18810	0
176	20231226	162000	3117532130	18810	18810	18810	18810	0
177	20231226	161900	3117532130	18810	18810	18810	18810	0
178	20231226	161800	3117532130	18810	18810	18810	18810	0
179	20231226	161700	3117532130	18810	18810	18810	18810	0
180	20231226	161600	3117532130	18810	18810	18810	18810	0
181	20231226	161500	3117532130	18810	18810	18810	18810	0
182	20231226	161400	3117532130	18810	18810	18810	18810	2242
183	20231226	161300	3117532130	18810	18810	18810	18810	0
184	20231226	161200	3117532130	18810	18810	18810	18810	0
185	20231226	161100	3117532130	18810	18810	18810	18810	0
186	20231226	161000	3117532130	18810	18810	18810	18810	0
187	20231226	160900	3117532130	18810	18810	18810	18810	0
188	20231226	160800	3117532130	18810	18810	18810	18810	0
189	20231226	160700	3117532130	18810	18810	18810	18810	0
190	20231226	160600	3117532130	18810	18810	18810	18810	0
191	20231226	160500	3117532130	18810	18810	18810	18810	0
192	20231226	160400	3117532130	18810	18810	18810	18810	0
193	20231226	160300	3117532130	18810	18810	18810	18810	0
194	20231226	160200	3117532130	18810	18810	18810	18810	0
195	20231226	160100	3117532130	18810	18810	18810	18810	0
196	20231226	160000	3117532130	18810	18810	18810	18810	0
197	20231226	155900	3117532130	18810	18810	18810	18810	0
198	20231226	155800	3117532130	18810	18810	18810	18810	0
199	20231226	155700	3117532130	18810	18810	18810	18810	0
200	20231226	155600	3117532130	18810	18810	18810	18810	0
201	20231226	155500	3117532130	18810	18810	18810	18810	0
202	20231226	155400	3117532130	18810	18810	18810	18810	0
203	20231226	155300	3117532130	18810	18810	18810	18810	0
204	20231226	155200	3117532130	18810	18810	18810	18810	0
205	20231226	155100	3117532130	18810	18810	18810	18810	0
206	20231226	155000	3117532130	18810	18810	18810	18810	0
207	20231226	154900	3117532130	18810	18810	18810	18810	0
208	20231226	154800	3117532130	18810	18810	18810	18810	0
209	20231226	154700	3117532130	18810	18810	18810	18810	0
210	20231226	154600	3117532130	18810	18810	18810	18810	0
211	20231226	154500	3117532130	18810	18810	18810	18810	0
212	20231226	154400	3117532130	18810	18810	18810	18810	2242
213	20231226	154300	3117532130	18810	18810	18810	18810	0
214	20231226	154200	3117532130	18810	18810	18810	18810	0
215	20231226	154100	3117532130	18810	18810	18810	18810	0
216	20231226	154000	3117532130	18810	18810	18810	18810	0
217	20231226	153900	3117532130	18810	18810	18810	18810	0
218	20231226	153800	3117532130	18810	18810	18810	18810	0
219	20231226	153700	3117532130	18810	18810	18810	18810	0
220	20231226	153600	3117532130	18810	18810	18810	18810	0
221	20231226	153500	3117532130	18810	18810	18810	18810	0
222	20231226	153400	3117532130	18810	18810	18810	18810	0
223	20231226	153300	3117532130	18810	18810	18810	18810	0
224	20231226	153200	3117532130	18810	18810	18810	18810	0
225	20231226	153100	3117532130	18810	18810	18810	18810	0
226	20231226	153000	3117532130	18810	18810	18810	18810	2242
227	20231226	152900	3075360110	18820	18820	18820	18820	0
228	20231226	152800	3075360110	18820	18820	18820	18820	0
229	20231226	152700	3075360110	18820	18820	18820	18820	0
230	20231226	152600	3075360110	18820	18820	18820	18820	0
231	20231226	152500	3075360110	18820	18820	18820	18820	0
232	20231226	152400	3075360110	18820	18820	18820	18820	0
233	20231226	152300	3075360110	18820	18820	18820	18820	0
234	20231226	152200	3075360110	18820	18820	18820	18820	0
235	20231226	152100	3075360110	18820	18820	18820	18820	0
236	20231226	152000	3075360110	18820	18820	18820	18820	0
237	20231226	151900	3075360110	18820	18820	18820	18810	280
238	20231226	151800	3070090740	18820	18820	18820	18820	111
239	20231226	151700	3068001720	18820	18790	18830	18760	499
240	20231226	151600	3058616170	18790	18760	18790	18760	991
241	20231226	151500	3040013120	18750	18760	18760	18750	59
242	20231226	151400	3038906470	18750	18750	18760	18750	116
243	20231226	151300	3036731410	18760	18750	18760	18750	509
244	20231226	151200	3027183250	18760	18750	18760	18750	224
245	20231226	151100	3022983190	18750	18750	18750	18750	11
246	20231226	151000	3022776940	18740	18760	18760	18740	46
247	20231226	150900	3021914880	18770	18720	18770	18720	1738
248	20231226	150800	2989345510	18710	18720	18720	18710	243
249	20231226	150700	2984796650	18730	18720	18730	18720	693
250	20231226	150600	2971822920	18730	18720	18730	18720	431
251	20231226	150500	2963752010	18720	18720	18730	18720	1279
252	20231226	150400	2939807590	18710	18730	18730	18710	1041
253	20231226	150300	2920318810	18720	18720	18730	18720	343
254	20231226	150200	2913897060	18730	18720	18730	18720	175
255	20231226	150100	2910620080	18740	18730	18740	18730	94
256	20231226	150000	2908859280	18720	18730	18730	18720	920
257	20231226	145900	2891635160	18720	18720	18730	18720	361
258	20231226	145800	2884876190	18730	18720	18730	18720	400
259	20231226	145700	2877388120	18720	18720	18720	18720	13
260	20231226	145600	2877144760	18720	18720	18720	18720	510
261	20231226	145500	2867597560	18720	18720	18720	18710	287
262	20231226	145400	2862225800	18720	18730	18730	18720	1154
263	20231226	145300	2840619980	18730	18740	18740	18730	2
264	20231226	145200	2840582510	18720	18730	18730	18720	334
265	20231226	145100	2834329480	18730	18730	18730	18730	327
266	20231226	145000	2828204770	18740	18740	18740	18740	89
267	20231226	144900	2826536910	18740	18740	18740	18740	10
268	20231226	144800	2826349510	18730	18740	18740	18700	546
269	20231226	144700	2816129140	18740	18750	18750	18740	576
270	20231226	144600	2805334540	18750	18740	18750	18740	150
271	20231226	144500	2802522430	18740	18720	18740	18720	2840
272	20231226	144400	2749312020	18710	18720	18720	18710	118
273	20231226	144300	2747104180	18730	18730	18730	18730	66
274	20231226	144200	2745868000	18730	18710	18730	18710	159
275	20231226	144100	2742892950	18730	18710	18730	18710	278
276	20231226	144000	2737686610	18710	18730	18730	18710	171
277	20231226	143900	2734486810	18730	18730	18730	18710	211
278	20231226	143800	2730536320	18710	18710	18730	18710	170
279	20231226	143700	2727354220	18710	18740	18740	18710	473
280	20231226	143600	2718497680	18730	18730	18730	18730	100
281	20231226	143500	2716624680	18740	18740	18740	18730	96
282	20231226	143400	2714826400	18740	18740	18740	18740	30
283	20231226	143300	2714264200	18730	18730	18730	18730	0
284	20231226	143200	2714264200	18730	18730	18730	18730	20
285	20231226	143100	2713889600	18740	18730	18740	18730	11
286	20231226	143000	2713683510	18740	18730	18740	18720	277
287	20231226	142900	2708497650	18740	18740	18740	18740	55
288	20231226	142800	2707466950	18740	18730	18740	18730	7
289	20231226	142700	2707335790	18740	18740	18740	18740	54
290	20231226	142600	2706323830	18740	18730	18740	18730	153
291	20231226	142500	2703456990	18730	18730	18740	18730	350
292	20231226	142400	2696901480	18740	18730	18740	18730	9
293	20231226	142300	2696732870	18740	18730	18740	18730	32
294	20231226	142200	2696133430	18740	18740	18750	18730	152
295	20231226	142100	2693283960	18740	18750	18750	18730	173
296	20231226	142000	2690042010	18740	18770	18770	18740	246
297	20231226	141900	2685426320	18770	18770	18780	18770	200
298	20231226	141800	2681670620	18730	18740	18770	18730	762
299	20231226	141700	2667390420	18730	18730	18730	18730	81
300	20231226	141600	2665873290	18730	18730	18730	18730	31
301	20231226	141500	2665292660	18730	18730	18730	18730	54
302	20231226	141400	2664281240	18730	18730	18730	18730	122
303	20231226	141300	2661996180	18730	18700	18730	18700	2377
304	20231226	141200	2617509790	18690	18690	18690	18690	69
305	20231226	141100	2616220180	18680	18670	18690	18670	262
306	20231226	141000	2611326560	18670	18670	18670	18670	105
307	20231226	140900	2609366210	18670	18670	18670	18670	247
308	20231226	140800	2604754720	18670	18680	18680	18670	59
309	20231226	140700	2603652620	18680	18670	18680	18670	80
310	20231226	140600	2602158600	18670	18670	18680	18660	1139
311	20231226	140500	2580894150	18670	18650	18670	18650	180
312	20231226	140400	2577535550	18650	18670	18670	18650	77
313	20231226	140300	2576099200	18680	18670	18680	18670	75
314	20231226	140200	2574698780	18650	18670	18680	18650	763
315	20231226	140100	2560448980	18670	18660	18670	18650	168
316	20231226	140000	2557314040	18680	18660	18680	18660	206
317	20231226	135900	2553466700	18650	18680	18680	18640	101
318	20231226	135800	2551582890	18680	18650	18690	18650	296
319	20231226	135700	2546059210	18650	18600	18650	18600	692
320	20231226	135600	2533178520	18590	18600	18610	18590	440
321	20231226	135500	2524993390	18610	18630	18630	18600	2064
322	20231226	135400	2486597280	18610	18610	18610	18610	77
323	20231226	135300	2485164310	18610	18610	18630	18610	465
324	20231226	135200	2476509160	18610	18630	18630	18610	79
325	20231226	135100	2475037450	18610	18620	18620	18610	954
326	20231226	135000	2457282270	18620	18630	18630	18620	77
327	20231226	134900	2455848410	18630	18640	18640	18620	35
328	20231226	134800	2455196230	18610	18640	18640	18610	1102
329	20231226	134700	2434680000	18640	18650	18650	18640	104
330	20231226	134600	2432741070	18640	18640	18640	18640	57
331	20231226	134500	2431678590	18620	18620	18640	18620	272
332	20231226	134400	2426613050	18600	18610	18610	18600	615
333	20231226	134300	2415173610	18610	18610	18620	18610	336
334	20231226	134200	2408919380	18610	18610	18620	18610	581
335	20231226	134100	2398106400	18610	18620	18620	18610	388
336	20231226	134000	2390885420	18620	18640	18640	18620	86
337	20231226	133900	2389283280	18640	18640	18640	18640	48
338	20231226	133800	2388388560	18630	18650	18650	18630	127
339	20231226	133700	2386021510	18640	18640	18640	18640	7
340	20231226	133600	2385891030	18640	18640	18640	18640	477
341	20231226	133500	2376999750	18640	18640	18640	18640	77
342	20231226	133400	2375564470	18640	18620	18640	18610	329
343	20231226	133300	2369440560	18640	18640	18640	18620	93
344	20231226	133200	2367708580	18640	18640	18640	18640	93
345	20231226	133100	2365975060	18620	18620	18620	18620	0
346	20231226	133000	2365975060	18620	18610	18620	18610	99
347	20231226	132900	2364132510	18620	18620	18640	18620	61
348	20231226	132800	2362996630	18620	18620	18620	18610	286
349	20231226	132700	2357672080	18620	18620	18620	18610	151
350	20231226	132600	2354861230	18620	18610	18620	18610	346
351	20231226	132500	2348421600	18610	18620	18620	18610	119
352	20231226	132400	2346206740	18620	18630	18630	18620	67
353	20231226	132300	2344958850	18610	18610	18610	18610	0
354	20231226	132200	2344958850	18610	18620	18620	18610	683
355	20231226	132100	2332247600	18620	18630	18630	18620	344
356	20231226	132000	2325841550	18620	18630	18630	18620	105
357	20231226	131900	2323886120	18620	18640	18640	18620	50
358	20231226	131800	2322954580	18650	18630	18650	18620	165
359	20231226	131700	2319880490	18640	18630	18640	18620	134
360	20231226	131600	2317384190	18640	18640	18640	18630	25
361	20231226	131500	2316918250	18640	18640	18640	18640	35
362	20231226	131400	2316265850	18650	18650	18660	18650	120
363	20231226	131300	2314027840	18650	18640	18650	18640	6
364	20231226	131200	2313915990	18650	18620	18650	18620	415
365	20231226	131100	2306182580	18620	18620	18620	18610	305
366	20231226	131000	2300505480	18610	18610	18610	18610	493
367	20231226	130900	2291330750	18610	18620	18620	18610	507
368	20231226	130800	2281894670	18620	18620	18620	18620	69
369	20231226	130700	2280609890	18610	18620	18620	18610	60
370	20231226	130600	2279493080	18620	18620	18620	18620	0
371	20231226	130500	2279493080	18620	18610	18620	18610	222
372	20231226	130400	2275359450	18620	18630	18640	18620	813
373	20231226	130300	2260219560	18620	18630	18630	18620	50
374	20231226	130200	2259288460	18630	18640	18640	18630	887
375	20231226	130100	2242762910	18640	18640	18640	18640	27
376	20231226	130000	2242259630	18640	18640	18650	18640	13
377	20231226	125900	2242017290	18650	18640	18650	18640	45
378	20231226	125800	2241178460	18640	18640	18650	18640	289
379	20231226	125700	2235791280	18640	18650	18650	18640	6
380	20231226	125600	2235679390	18640	18640	18640	18640	100
381	20231226	125500	2233815390	18640	18630	18650	18630	728
382	20231226	125400	2220250400	18610	18620	18630	18610	144
383	20231226	125300	2217569390	18620	18610	18630	18610	2120
384	20231226	125200	2178099080	18610	18630	18630	18610	1484
385	20231226	125100	2150476850	18640	18650	18650	18630	707
386	20231226	125000	2137301190	18650	18640	18650	18640	237
387	20231226	124900	2132881400	18650	18660	18660	18640	675
388	20231226	124800	2120292000	18650	18660	18660	18650	290
389	20231226	124700	2114883190	18660	18670	18670	18650	351
390	20231226	124600	2108333640	18670	18680	18680	18670	214
391	20231226	124500	2104338210	18680	18680	18680	18680	5
392	20231226	124400	2104244810	18680	18680	18680	18680	85
393	20231226	124300	2102657010	18680	18680	18680	18670	196
394	20231226	124200	2098995830	18670	18680	18680	18670	157
395	20231226	124100	2096063920	18690	18690	18690	18690	128
396	20231226	124000	2093671600	18690	18710	18720	18690	576
397	20231226	123900	2082899370	18710	18730	18730	18700	1120
398	20231226	123800	2061945990	18740	18770	18770	18700	4136
399	20231226	123700	1984467990	18760	18770	18770	18760	11
400	20231226	123600	1984261530	18770	18770	18770	18770	60
401	20231226	123500	1983135330	18770	18770	18780	18770	6
402	20231226	123400	1983022690	18770	18780	18780	18770	607
403	20231226	123300	1971629250	18770	18780	18780	18770	34
404	20231226	123200	1970990770	18780	18780	18780	18780	0
405	20231226	123100	1970990770	18780	18780	18780	18780	652
406	20231226	123000	1958746210	18800	18790	18800	18790	4
407	20231226	122900	1958671020	18780	18790	18800	18780	225
408	20231226	122800	1954443180	18800	18800	18800	18800	0
409	20231226	122700	1954443180	18800	18790	18800	18790	431
410	20231226	122600	1946342230	18790	18790	18790	18790	1
411	20231226	122500	1946323440	18790	18790	18790	18790	48
412	20231226	122400	1945421520	18790	18790	18790	18790	100
413	20231226	122300	1943542520	18790	18790	18790	18790	268
414	20231226	122200	1938506800	18800	18800	18800	18800	3
415	20231226	122100	1938450400	18790	18790	18790	18790	68
416	20231226	122000	1937172680	18770	18780	18780	18770	58
417	20231226	121900	1936083940	18780	18800	18800	18780	40
418	20231226	121800	1935332600	18800	18810	18810	18800	860
419	20231226	121700	1919158460	18820	18810	18820	18810	542
420	20231226	121600	1908963340	18800	18810	18810	18800	28
421	20231226	121500	1908436930	18800	18800	18800	18800	46
422	20231226	121400	1907572130	18790	18780	18790	18780	84
423	20231226	121300	1905994000	18780	18780	18780	18780	161
424	20231226	121200	1902970420	18790	18780	18790	18780	100
425	20231226	121100	1901092300	18780	18780	18780	18780	68
426	20231226	121000	1899815260	18780	18780	18780	18780	2
427	20231226	120900	1899777700	18770	18770	18770	18770	0
428	20231226	120800	1899777700	18770	18770	18770	18770	79
429	20231226	120700	1898294870	18770	18780	18780	18770	25
430	20231226	120600	1897825570	18780	18780	18780	18770	181
431	20231226	120500	1894427240	18780	18770	18780	18770	40
432	20231226	120400	1893676410	18770	18770	18770	18770	0
433	20231226	120300	1893676410	18770	18770	18780	18760	540
434	20231226	120200	1883542670	18770	18780	18790	18770	233
435	20231226	120100	1879167280	18780	18790	18790	18780	55
436	20231226	120000	1878134180	18790	18780	18790	18780	13
437	20231226	115900	1877889940	18780	18790	18790	18780	359
438	20231226	115800	1871147420	18800	18790	18800	18790	112
439	20231226	115700	1869042620	18800	18800	18800	18800	0
440	20231226	115600	1869042620	18800	18790	18800	18790	573
441	20231226	115500	1858275740	18790	18800	18800	18790	34
442	20231226	115400	1857636740	18800	18800	18800	18790	2205
443	20231226	115300	1816182850	18810	18820	18820	18810	986
444	20231226	115200	1797635730	18820	18820	18820	18820	2
445	20231226	115100	1797598090	18810	18820	18830	18810	130
446	20231226	115000	1795151290	18830	18830	18830	18830	1
447	20231226	114900	1795132460	18830	18820	18830	18820	200
448	20231226	114800	1791367230	18810	18810	18810	18810	0
449	20231226	114700	1791367230	18810	18810	18810	18810	0
450	20231226	114600	1791367230	18810	18810	18810	18810	227
451	20231226	114500	1787097360	18810	18830	18830	18810	2655
452	20231226	114400	1737136630	18830	18830	18830	18830	500
453	20231226	114300	1727721630	18830	18830	18830	18830	62
454	20231226	114200	1726554170	18830	18830	18830	18830	10
455	20231226	114100	1726365870	18830	18830	18830	18830	70
456	20231226	114000	1725047770	18830	18830	18850	18830	176
457	20231226	113900	1721732890	18830	18830	18830	18830	0
458	20231226	113800	1721732890	18830	18830	18830	18830	0
459	20231226	113700	1721732890	18830	18840	18840	18830	539
460	20231226	113600	1711583130	18840	18840	18840	18840	68
461	20231226	113500	1710302010	18840	18840	18850	18840	170
462	20231226	113400	1707099190	18840	18840	18840	18840	0
463	20231226	113300	1707099190	18840	18860	18860	18840	70
464	20231226	113200	1705779990	18860	18830	18860	18830	292
465	20231226	113100	1700278060	18840	18840	18840	18840	7
466	20231226	113000	1700146180	18830	18830	18840	18830	62
467	20231226	112900	1698978620	18840	18830	18840	18830	266
468	20231226	112800	1693968790	18840	18850	18850	18840	55
469	20231226	112700	1692932570	18840	18840	18840	18840	15
470	20231226	112600	1692649970	18840	18840	18840	18840	1
471	20231226	112500	1692631130	18830	18830	18830	18830	76
472	20231226	112400	1691200050	18830	18840	18840	18830	36
473	20231226	112300	1690521860	18840	18830	18840	18830	1106
474	20231226	112200	1669694820	18830	18820	18830	18820	418
475	20231226	112100	1661826580	18820	18840	18840	18820	715
476	20231226	112000	1648363190	18840	18840	18840	18840	47
477	20231226	111900	1647477710	18830	18830	18830	18830	27
478	20231226	111800	1646969300	18830	18840	18840	18830	53
479	20231226	111700	1645970830	18830	18830	18830	18830	504
480	20231226	111600	1636480510	18840	18840	18840	18840	8
481	20231226	111500	1636329790	18840	18840	18840	18840	129
482	20231226	111400	1633899430	18840	18840	18850	18840	60
483	20231226	111300	1632769020	18850	18860	18860	18850	170
484	20231226	111200	1629564150	18850	18850	18850	18850	77
485	20231226	111100	1628112700	18860	18860	18860	18850	140
486	20231226	111000	1625472770	18860	18860	18860	18860	0
487	20231226	110900	1625472770	18860	18860	18860	18860	1
488	20231226	110800	1625453910	18850	18860	18860	18850	101
489	20231226	110700	1623550050	18860	18860	18860	18850	216
490	20231226	110600	1619477900	18850	18850	18850	18850	47
491	20231226	110500	1618591950	18850	18850	18850	18850	1
492	20231226	110400	1618573100	18860	18860	18860	18860	122
493	20231226	110300	1616272180	18860	18860	18860	18860	473
494	20231226	110200	1607351400	18830	18860	18860	18830	8
495	20231226	110100	1607200580	18860	18830	18860	18830	119
496	20231226	110000	1604959780	18830	18830	18830	18830	0
497	20231226	105900	1604959780	18830	18850	18850	18830	226
498	20231226	105800	1600702610	18830	18830	18830	18830	105
499	20231226	105700	1598725460	18840	18850	18850	18840	96
500	20231226	105600	1596916510	18860	18880	18880	18860	1845
501	20231226	105500	1562083210	18870	18850	18870	18850	104
502	20231226	105400	1560121500	18860	18840	18860	18840	196
503	20231226	105300	1556427290	18840	18840	18840	18840	183
504	20231226	105200	1552979570	18840	18840	18840	18830	34
505	20231226	105100	1552339140	18830	18840	18840	18830	47
506	20231226	105000	1551453710	18840	18840	18840	18840	24
507	20231226	104900	1551001550	18830	18830	18830	18830	2
508	20231226	104800	1550963890	18830	18830	18830	18820	578
509	20231226	104700	1540080650	18810	18810	18810	18810	0
510	20231226	104600	1540080650	18810	18840	18840	18810	490
511	20231226	104500	1530857390	18850	18870	18870	18850	25
512	20231226	104400	1530385840	18870	18850	18870	18820	3394
513	20231226	104300	1466451980	18850	18860	18870	18850	602
514	20231226	104200	1455101530	18870	18860	18870	18860	948
515	20231226	104100	1437219250	18860	18860	18860	18860	0
516	20231226	104000	1437219250	18860	18870	18870	18860	92
517	20231226	103900	1435484110	18870	18870	18870	18870	149
518	20231226	103800	1432672480	18870	18870	18870	18860	115
519	20231226	103700	1430502720	18870	18890	18890	18870	614
520	20231226	103600	1418915910	18890	18890	18890	18890	117
521	20231226	103500	1416705780	18890	18900	18900	18890	158
522	20231226	103400	1413721150	18900	18890	18900	18880	237
523	20231226	103300	1409243210	18900	18900	18900	18900	133
524	20231226	103200	1406729510	18890	18900	18900	18890	163
525	20231226	103100	1403649380	18890	18890	18890	18880	524
526	20231226	103000	1393755020	18880	18890	18890	18880	85
527	20231226	102900	1392150040	18890	18880	18890	18880	349
528	20231226	102800	1385559080	18880	18890	18890	18880	218
529	20231226	102700	1381441900	18880	18890	18890	18880	305
530	20231226	102600	1375682110	18880	18890	18890	18880	191
531	20231226	102500	1372075070	18890	18890	18890	18890	44
532	20231226	102400	1371243910	18890	18880	18890	18880	610
533	20231226	102300	1359726960	18880	18880	18880	18880	16
534	20231226	102200	1359424880	18880	18890	18890	18880	164
535	20231226	102100	1356328270	18890	18900	18900	18890	55
536	20231226	102000	1355288800	18900	18900	18900	18900	226
537	20231226	101900	1351017400	18900	18900	18900	18900	52
538	20231226	101800	1350034600	18900	18910	18910	18900	281
539	20231226	101700	1344720900	18910	18910	18920	18910	248
540	20231226	101600	1340031210	18910	18910	18910	18900	110
541	20231226	101500	1337951230	18920	18910	18920	18910	230
542	20231226	101400	1333601730	18920	18920	18920	18920	6
543	20231226	101300	1333488210	18920	18910	18920	18910	6
544	20231226	101200	1333374730	18910	18910	18910	18910	301
545	20231226	101100	1327682820	18910	18910	18910	18910	146
546	20231226	101000	1324921960	18910	18910	18910	18910	20
547	20231226	100900	1324543760	18910	18910	18910	18910	20
548	20231226	100800	1324165560	18910	18920	18920	18910	275
549	20231226	100700	1318963560	18940	18950	18960	18940	111
550	20231226	100600	1316859770	18960	18990	18990	18960	545
551	20231226	100500	1306513560	18990	18890	18990	18890	1499
552	20231226	100400	1278126460	18880	18850	18890	18850	670
553	20231226	100300	1265479540	18850	18850	18850	18850	12
554	20231226	100200	1265253340	18840	18850	18850	18840	204
555	20231226	100100	1261409670	18860	18870	18870	18860	249
556	20231226	100000	1256712950	18870	18850	18870	18850	192
557	20231226	095900	1253091860	18840	18860	18860	18840	118
558	20231226	095800	1250867060	18860	18860	18860	18860	71
559	20231226	095700	1249528000	18860	18860	18870	18850	138
560	20231226	095600	1246925170	18850	18830	18850	18830	266
561	20231226	095500	1241915520	18830	18860	18860	18820	2984
562	20231226	095400	1185684740	18870	18870	18870	18860	951
563	20231226	095300	1167747580	18870	18860	18870	18860	47
564	20231226	095200	1166860850	18870	18870	18870	18870	151
565	20231226	095100	1164011480	18860	18860	18860	18860	258
566	20231226	095000	1159145600	18860	18870	18880	18860	246
567	20231226	094900	1154504490	18860	18870	18870	18860	180
568	20231226	094800	1151108020	18880	18880	18880	18870	393
569	20231226	094700	1143688200	18880	18880	18880	18860	1078
570	20231226	094600	1123338620	18880	18880	18900	18880	269
571	20231226	094500	1118259300	18910	18880	18910	18880	11
572	20231226	094400	1118051320	18910	18910	18920	18910	55
573	20231226	094300	1117011260	18910	18840	18910	18820	4200
574	20231226	094200	1037830520	18840	18860	18860	18820	331
575	20231226	094100	1031599610	18860	18870	18870	18830	315
576	20231226	094000	1025666440	18820	18890	18900	18820	630
577	20231226	093900	1013777660	18880	18900	18900	18880	325
578	20231226	093800	1007636460	18900	18830	18900	18820	5839
579	20231226	093700	897573620	18810	18840	18840	18810	120
580	20231226	093600	895315710	18840	18830	18850	18830	787
581	20231226	093500	880490100	18830	18800	18830	18800	4454
582	20231226	093400	796745000	18800	18810	18820	18800	1219
583	20231226	093300	773821450	18810	18850	18850	18810	1181
584	20231226	093200	751591850	18850	18860	18870	18840	564
585	20231226	093100	740955680	18860	18860	18870	18860	1049
586	20231226	093000	721171040	18860	18870	18870	18860	800
587	20231226	092900	706079550	18870	18890	18890	18870	604
588	20231226	092800	694681030	18890	18900	18900	18890	130
589	20231226	092700	692225170	18890	18980	18980	18890	644
590	20231226	092600	680031940	18990	18990	19000	18980	678
591	20231226	092500	667153540	19000	18990	19000	18990	880
592	20231226	092400	650442070	18990	18960	19000	18960	1392
593	20231226	092300	624001630	18960	18930	18960	18930	1027
594	20231226	092200	604542070	18930	18860	18940	18860	1167
595	20231226	092100	582484290	18870	18880	18880	18870	322
596	20231226	092000	576406650	18870	18910	18910	18830	2687
597	20231226	091900	525683820	18910	18910	18930	18900	1040
598	20231226	091800	506012580	18920	18940	18940	18920	387
599	20231226	091700	498687540	18940	18950	18950	18940	182
600	20231226	091600	495240110	18950	19000	19000	18940	787
601	20231226	091500	480319130	18990	19020	19040	18990	1445
602	20231226	091400	452842340	19000	19020	19020	18930	2301
603	20231226	091300	409178030	19020	19020	19020	19000	528
604	20231226	091200	399138700	19020	18930	19030	18930	1236
605	20231226	091100	375684370	18920	18920	18920	18920	929
606	20231226	091000	358107690	18920	18900	18920	18900	668
607	20231226	090900	345481440	18900	18890	18900	18880	408
608	20231226	090800	337775420	18900	18880	18900	18880	638
609	20231226	090700	325722670	18880	18860	18880	18850	1512
610	20231226	090600	297210840	18850	18860	18870	18850	1721
611	20231226	090500	264747350	18850	18820	18860	18820	1060
612	20231226	090400	244768550	18820	18940	18940	18810	3031
613	20231226	090300	187532190	18940	19010	19060	18940	3720
614	20231226	090200	116872910	19000	18960	19010	18960	1131
615	20231226	090100	95411710	18960	18960	18990	18950	838
616	20231226	090000	79518730	18950	19000	19000	18950	2479