KissMeData/180400/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	202500	1563822490	5830	5830	5830	5830	4277
3	20231226	202400	1563822490	5830	5830	5830	5830	0
4	20231226	202300	1563822490	5830	5830	5830	5830	0
5	20231226	202200	1563822490	5830	5830	5830	5830	0
6	20231226	202100	1563822490	5830	5830	5830	5830	0
7	20231226	202000	1563822490	5830	5830	5830	5830	0
8	20231226	201900	1563822490	5830	5830	5830	5830	0
9	20231226	201800	1563822490	5830	5830	5830	5830	0
10	20231226	201700	1563822490	5830	5830	5830	5830	0
11	20231226	201600	1563822490	5830	5830	5830	5830	0
12	20231226	201500	1563822490	5830	5830	5830	5830	0
13	20231226	201400	1563822490	5830	5830	5830	5830	0
14	20231226	201300	1563822490	5830	5830	5830	5830	0
15	20231226	201200	1563822490	5830	5830	5830	5830	0
16	20231226	201100	1563822490	5830	5830	5830	5830	0
17	20231226	201000	1563822490	5830	5830	5830	5830	0
18	20231226	200900	1563822490	5830	5830	5830	5830	0
19	20231226	200800	1563822490	5830	5830	5830	5830	0
20	20231226	200700	1563822490	5830	5830	5830	5830	0
21	20231226	200600	1563822490	5830	5830	5830	5830	0
22	20231226	200500	1563822490	5830	5830	5830	5830	0
23	20231226	200400	1563822490	5830	5830	5830	5830	0
24	20231226	200300	1563822490	5830	5830	5830	5830	0
25	20231226	200200	1563822490	5830	5830	5830	5830	0
26	20231226	200100	1563822490	5830	5830	5830	5830	0
27	20231226	200000	1563822490	5830	5830	5830	5830	0
28	20231226	195900	1563822490	5830	5830	5830	5830	0
29	20231226	195800	1563822490	5830	5830	5830	5830	0
30	20231226	195700	1563822490	5830	5830	5830	5830	0
31	20231226	195600	1563822490	5830	5830	5830	5830	0
32	20231226	195500	1563822490	5830	5830	5830	5830	4277
33	20231226	195400	1563822490	5830	5830	5830	5830	0
34	20231226	195300	1563822490	5830	5830	5830	5830	0
35	20231226	195200	1563822490	5830	5830	5830	5830	0
36	20231226	195100	1563822490	5830	5830	5830	5830	0
37	20231226	195000	1563822490	5830	5830	5830	5830	0
38	20231226	194900	1563822490	5830	5830	5830	5830	0
39	20231226	194800	1563822490	5830	5830	5830	5830	0
40	20231226	194700	1563822490	5830	5830	5830	5830	0
41	20231226	194600	1563822490	5830	5830	5830	5830	0
42	20231226	194500	1563822490	5830	5830	5830	5830	0
43	20231226	194400	1563822490	5830	5830	5830	5830	0
44	20231226	194300	1563822490	5830	5830	5830	5830	0
45	20231226	194200	1563822490	5830	5830	5830	5830	0
46	20231226	194100	1563822490	5830	5830	5830	5830	0
47	20231226	194000	1563822490	5830	5830	5830	5830	0
48	20231226	193900	1563822490	5830	5830	5830	5830	0
49	20231226	193800	1563822490	5830	5830	5830	5830	0
50	20231226	193700	1563822490	5830	5830	5830	5830	0
51	20231226	193600	1563822490	5830	5830	5830	5830	0
52	20231226	193500	1563822490	5830	5830	5830	5830	0
53	20231226	193400	1563822490	5830	5830	5830	5830	0
54	20231226	193300	1563822490	5830	5830	5830	5830	0
55	20231226	193200	1563822490	5830	5830	5830	5830	0
56	20231226	193100	1563822490	5830	5830	5830	5830	0
57	20231226	193000	1563822490	5830	5830	5830	5830	0
58	20231226	192900	1563822490	5830	5830	5830	5830	0
59	20231226	192800	1563822490	5830	5830	5830	5830	0
60	20231226	192700	1563822490	5830	5830	5830	5830	0
61	20231226	192600	1563822490	5830	5830	5830	5830	0
62	20231226	192500	1563822490	5830	5830	5830	5830	4277
63	20231226	192400	1563822490	5830	5830	5830	5830	0
64	20231226	192300	1563822490	5830	5830	5830	5830	0
65	20231226	192200	1563822490	5830	5830	5830	5830	0
66	20231226	192100	1563822490	5830	5830	5830	5830	0
67	20231226	192000	1563822490	5830	5830	5830	5830	0
68	20231226	191900	1563822490	5830	5830	5830	5830	0
69	20231226	191800	1563822490	5830	5830	5830	5830	0
70	20231226	191700	1563822490	5830	5830	5830	5830	0
71	20231226	191600	1563822490	5830	5830	5830	5830	0
72	20231226	191500	1563822490	5830	5830	5830	5830	0
73	20231226	191400	1563822490	5830	5830	5830	5830	0
74	20231226	191300	1563822490	5830	5830	5830	5830	0
75	20231226	191200	1563822490	5830	5830	5830	5830	0
76	20231226	191100	1563822490	5830	5830	5830	5830	0
77	20231226	191000	1563822490	5830	5830	5830	5830	0
78	20231226	190900	1563822490	5830	5830	5830	5830	0
79	20231226	190800	1563822490	5830	5830	5830	5830	0
80	20231226	190700	1563822490	5830	5830	5830	5830	0
81	20231226	190600	1563822490	5830	5830	5830	5830	0
82	20231226	190500	1563822490	5830	5830	5830	5830	0
83	20231226	190400	1563822490	5830	5830	5830	5830	0
84	20231226	190300	1563822490	5830	5830	5830	5830	0
85	20231226	190200	1563822490	5830	5830	5830	5830	0
86	20231226	190100	1563822490	5830	5830	5830	5830	0
87	20231226	190000	1563822490	5830	5830	5830	5830	0
88	20231226	185900	1563822490	5830	5830	5830	5830	0
89	20231226	185800	1563822490	5830	5830	5830	5830	0
90	20231226	185700	1563822490	5830	5830	5830	5830	0
91	20231226	185600	1563822490	5830	5830	5830	5830	0
92	20231226	185500	1563822490	5830	5830	5830	5830	4277
93	20231226	185400	1563822490	5830	5830	5830	5830	0
94	20231226	185300	1563822490	5830	5830	5830	5830	0
95	20231226	185200	1563822490	5830	5830	5830	5830	0
96	20231226	185100	1563822490	5830	5830	5830	5830	0
97	20231226	185000	1563822490	5830	5830	5830	5830	0
98	20231226	184900	1563822490	5830	5830	5830	5830	0
99	20231226	184800	1563822490	5830	5830	5830	5830	0
100	20231226	184700	1563822490	5830	5830	5830	5830	0
101	20231226	184600	1563822490	5830	5830	5830	5830	0
102	20231226	184500	1563822490	5830	5830	5830	5830	0
103	20231226	184400	1563822490	5830	5830	5830	5830	0
104	20231226	184300	1563822490	5830	5830	5830	5830	0
105	20231226	184200	1563822490	5830	5830	5830	5830	0
106	20231226	184100	1563822490	5830	5830	5830	5830	0
107	20231226	184000	1563822490	5830	5830	5830	5830	0
108	20231226	183900	1563822490	5830	5830	5830	5830	0
109	20231226	183800	1563822490	5830	5830	5830	5830	0
110	20231226	183700	1563822490	5830	5830	5830	5830	0
111	20231226	183600	1563822490	5830	5830	5830	5830	0
112	20231226	183500	1563822490	5830	5830	5830	5830	0
113	20231226	183400	1563822490	5830	5830	5830	5830	0
114	20231226	183300	1563822490	5830	5830	5830	5830	0
115	20231226	183200	1563822490	5830	5830	5830	5830	0
116	20231226	183100	1563822490	5830	5830	5830	5830	0
117	20231226	183000	1563822490	5830	5830	5830	5830	0
118	20231226	182900	1563822490	5830	5830	5830	5830	0
119	20231226	182800	1563822490	5830	5830	5830	5830	0
120	20231226	182700	1563822490	5830	5830	5830	5830	0
121	20231226	182600	1563822490	5830	5830	5830	5830	0
122	20231226	182500	1563822490	5830	5830	5830	5830	4277
123	20231226	182400	1563822490	5830	5830	5830	5830	0
124	20231226	182300	1563822490	5830	5830	5830	5830	0
125	20231226	182200	1563822490	5830	5830	5830	5830	0
126	20231226	182100	1563822490	5830	5830	5830	5830	0
127	20231226	182000	1563822490	5830	5830	5830	5830	0
128	20231226	181900	1563822490	5830	5830	5830	5830	0
129	20231226	181800	1563822490	5830	5830	5830	5830	0
130	20231226	181700	1563822490	5830	5830	5830	5830	0
131	20231226	181600	1563822490	5830	5830	5830	5830	0
132	20231226	181500	1563822490	5830	5830	5830	5830	0
133	20231226	181400	1563822490	5830	5830	5830	5830	0
134	20231226	181300	1563822490	5830	5830	5830	5830	0
135	20231226	181200	1563822490	5830	5830	5830	5830	0
136	20231226	181100	1563822490	5830	5830	5830	5830	0
137	20231226	181000	1563822490	5830	5830	5830	5830	0
138	20231226	180900	1563822490	5830	5830	5830	5830	0
139	20231226	180800	1563822490	5830	5830	5830	5830	0
140	20231226	180700	1563822490	5830	5830	5830	5830	0
141	20231226	180600	1563822490	5830	5830	5830	5830	0
142	20231226	180500	1563822490	5830	5830	5830	5830	0
143	20231226	180400	1563822490	5830	5830	5830	5830	0
144	20231226	180300	1563822490	5830	5830	5830	5830	0
145	20231226	180200	1563822490	5830	5830	5830	5830	0
146	20231226	180100	1563822490	5830	5830	5830	5830	0
147	20231226	180000	1563822490	5830	5830	5830	5830	0
148	20231226	175900	1563822490	5830	5830	5830	5830	0
149	20231226	175800	1563822490	5830	5830	5830	5830	0
150	20231226	175700	1563822490	5830	5830	5830	5830	0
151	20231226	175600	1563822490	5830	5830	5830	5830	0
152	20231226	175500	1563822490	5830	5830	5830	5830	4277
153	20231226	175400	1563822490	5830	5830	5830	5830	0
154	20231226	175300	1563822490	5830	5830	5830	5830	0
155	20231226	175200	1563822490	5830	5830	5830	5830	0
156	20231226	175100	1563822490	5830	5830	5830	5830	0
157	20231226	175000	1563822490	5830	5830	5830	5830	0
158	20231226	174900	1563822490	5830	5830	5830	5830	0
159	20231226	174800	1563822490	5830	5830	5830	5830	0
160	20231226	174700	1563822490	5830	5830	5830	5830	0
161	20231226	174600	1563822490	5830	5830	5830	5830	0
162	20231226	174500	1563822490	5830	5830	5830	5830	0
163	20231226	174400	1563822490	5830	5830	5830	5830	0
164	20231226	174300	1563822490	5830	5830	5830	5830	0
165	20231226	174200	1563822490	5830	5830	5830	5830	0
166	20231226	174100	1563822490	5830	5830	5830	5830	0
167	20231226	174000	1563822490	5830	5830	5830	5830	0
168	20231226	173900	1563822490	5830	5830	5830	5830	0
169	20231226	173800	1563822490	5830	5830	5830	5830	0
170	20231226	173700	1563822490	5830	5830	5830	5830	0
171	20231226	173600	1563822490	5830	5830	5830	5830	0
172	20231226	173500	1563822490	5830	5830	5830	5830	0
173	20231226	173400	1563822490	5830	5830	5830	5830	0
174	20231226	173300	1563822490	5830	5830	5830	5830	0
175	20231226	173200	1563822490	5830	5830	5830	5830	0
176	20231226	173100	1563822490	5830	5830	5830	5830	0
177	20231226	173000	1563822490	5830	5830	5830	5830	0
178	20231226	172900	1563822490	5830	5830	5830	5830	0
179	20231226	172800	1563822490	5830	5830	5830	5830	0
180	20231226	172700	1563822490	5830	5830	5830	5830	0
181	20231226	172600	1563822490	5830	5830	5830	5830	0
182	20231226	172500	1563822490	5830	5830	5830	5830	4277
183	20231226	172400	1563822490	5830	5830	5830	5830	0
184	20231226	172300	1563822490	5830	5830	5830	5830	0
185	20231226	172200	1563822490	5830	5830	5830	5830	0
186	20231226	172100	1563822490	5830	5830	5830	5830	0
187	20231226	172000	1563822490	5830	5830	5830	5830	0
188	20231226	171900	1563822490	5830	5830	5830	5830	0
189	20231226	171800	1563822490	5830	5830	5830	5830	0
190	20231226	171700	1563822490	5830	5830	5830	5830	0
191	20231226	171600	1563822490	5830	5830	5830	5830	0
192	20231226	171500	1563822490	5830	5830	5830	5830	0
193	20231226	171400	1563822490	5830	5830	5830	5830	0
194	20231226	171300	1563822490	5830	5830	5830	5830	0
195	20231226	171200	1563822490	5830	5830	5830	5830	0
196	20231226	171100	1563822490	5830	5830	5830	5830	0
197	20231226	171000	1563822490	5830	5830	5830	5830	0
198	20231226	170900	1563822490	5830	5830	5830	5830	0
199	20231226	170800	1563822490	5830	5830	5830	5830	0
200	20231226	170700	1563822490	5830	5830	5830	5830	0
201	20231226	170600	1563822490	5830	5830	5830	5830	0
202	20231226	170500	1563822490	5830	5830	5830	5830	0
203	20231226	170400	1563822490	5830	5830	5830	5830	0
204	20231226	170300	1563822490	5830	5830	5830	5830	0
205	20231226	170200	1563822490	5830	5830	5830	5830	0
206	20231226	170100	1563822490	5830	5830	5830	5830	0
207	20231226	170000	1563822490	5830	5830	5830	5830	0
208	20231226	165900	1563822490	5830	5830	5830	5830	0
209	20231226	165800	1563822490	5830	5830	5830	5830	0
210	20231226	165700	1563822490	5830	5830	5830	5830	0
211	20231226	165600	1563822490	5830	5830	5830	5830	0
212	20231226	165500	1563822490	5830	5830	5830	5830	4277
213	20231226	165400	1563822490	5830	5830	5830	5830	0
214	20231226	165300	1563822490	5830	5830	5830	5830	0
215	20231226	165200	1563822490	5830	5830	5830	5830	0
216	20231226	165100	1563822490	5830	5830	5830	5830	0
217	20231226	165000	1563822490	5830	5830	5830	5830	0
218	20231226	164900	1563822490	5830	5830	5830	5830	0
219	20231226	164800	1563822490	5830	5830	5830	5830	0
220	20231226	164700	1563822490	5830	5830	5830	5830	0
221	20231226	164600	1563822490	5830	5830	5830	5830	0
222	20231226	164500	1563822490	5830	5830	5830	5830	0
223	20231226	164400	1563822490	5830	5830	5830	5830	0
224	20231226	164300	1563822490	5830	5830	5830	5830	0
225	20231226	164200	1563822490	5830	5830	5830	5830	0
226	20231226	164100	1563822490	5830	5830	5830	5830	0
227	20231226	164000	1563822490	5830	5830	5830	5830	0
228	20231226	163900	1563822490	5830	5830	5830	5830	0
229	20231226	163800	1563822490	5830	5830	5830	5830	0
230	20231226	163700	1563822490	5830	5830	5830	5830	0
231	20231226	163600	1563822490	5830	5830	5830	5830	0
232	20231226	163500	1563822490	5830	5830	5830	5830	0
233	20231226	163400	1563822490	5830	5830	5830	5830	0
234	20231226	163300	1563822490	5830	5830	5830	5830	0
235	20231226	163200	1563822490	5830	5830	5830	5830	0
236	20231226	163100	1563822490	5830	5830	5830	5830	0
237	20231226	163000	1563822490	5830	5830	5830	5830	0
238	20231226	162900	1563822490	5830	5830	5830	5830	0
239	20231226	162800	1563822490	5830	5830	5830	5830	0
240	20231226	162700	1563822490	5830	5830	5830	5830	0
241	20231226	162600	1563822490	5830	5830	5830	5830	0
242	20231226	162500	1563822490	5830	5830	5830	5830	4277
243	20231226	162400	1563822490	5830	5830	5830	5830	0
244	20231226	162300	1563822490	5830	5830	5830	5830	0
245	20231226	162200	1563822490	5830	5830	5830	5830	0
246	20231226	162100	1563822490	5830	5830	5830	5830	0
247	20231226	162000	1563822490	5830	5830	5830	5830	0
248	20231226	161900	1563822490	5830	5830	5830	5830	0
249	20231226	161800	1563822490	5830	5830	5830	5830	0
250	20231226	161700	1563822490	5830	5830	5830	5830	0
251	20231226	161600	1563822490	5830	5830	5830	5830	0
252	20231226	161500	1563822490	5830	5830	5830	5830	0
253	20231226	161400	1563822490	5830	5830	5830	5830	0
254	20231226	161300	1563822490	5830	5830	5830	5830	0
255	20231226	161200	1563822490	5830	5830	5830	5830	0
256	20231226	161100	1563822490	5830	5830	5830	5830	0
257	20231226	161000	1563822490	5830	5830	5830	5830	0
258	20231226	160900	1563822490	5830	5830	5830	5830	0
259	20231226	160800	1563822490	5830	5830	5830	5830	0
260	20231226	160700	1563822490	5830	5830	5830	5830	0
261	20231226	160600	1563822490	5830	5830	5830	5830	0
262	20231226	160500	1563822490	5830	5830	5830	5830	0
263	20231226	160400	1563822490	5830	5830	5830	5830	0
264	20231226	160300	1563822490	5830	5830	5830	5830	0
265	20231226	160200	1563822490	5830	5830	5830	5830	0
266	20231226	160100	1563822490	5830	5830	5830	5830	0
267	20231226	160000	1563822490	5830	5830	5830	5830	0
268	20231226	155900	1563822490	5830	5830	5830	5830	0
269	20231226	155800	1563822490	5830	5830	5830	5830	0
270	20231226	155700	1563822490	5830	5830	5830	5830	0
271	20231226	155600	1563822490	5830	5830	5830	5830	0
272	20231226	155500	1563822490	5830	5830	5830	5830	4277
273	20231226	155400	1563822490	5830	5830	5830	5830	0
274	20231226	155300	1563822490	5830	5830	5830	5830	0
275	20231226	155200	1563822490	5830	5830	5830	5830	0
276	20231226	155100	1563822490	5830	5830	5830	5830	0
277	20231226	155000	1563822490	5830	5830	5830	5830	0
278	20231226	154900	1563822490	5830	5830	5830	5830	0
279	20231226	154800	1563822490	5830	5830	5830	5830	0
280	20231226	154700	1563822490	5830	5830	5830	5830	0
281	20231226	154600	1563822490	5830	5830	5830	5830	0
282	20231226	154500	1563822490	5830	5830	5830	5830	0
283	20231226	154400	1563822490	5830	5830	5830	5830	0
284	20231226	154300	1563822490	5830	5830	5830	5830	0
285	20231226	154200	1563822490	5830	5830	5830	5830	0
286	20231226	154100	1563822490	5830	5830	5830	5830	0
287	20231226	154000	1563822490	5830	5830	5830	5830	0
288	20231226	153900	1563822490	5830	5830	5830	5830	0
289	20231226	153800	1563822490	5830	5830	5830	5830	0
290	20231226	153700	1563822490	5830	5830	5830	5830	0
291	20231226	153600	1563822490	5830	5830	5830	5830	0
292	20231226	153500	1563822490	5830	5830	5830	5830	0
293	20231226	153400	1563822490	5830	5830	5830	5830	0
294	20231226	153300	1563822490	5830	5830	5830	5830	0
295	20231226	153200	1563822490	5830	5830	5830	5830	0
296	20231226	153100	1563822490	5830	5830	5830	5830	0
297	20231226	153000	1563822490	5830	5830	5830	5830	4277
298	20231226	152900	1538887580	5780	5780	5780	5780	0
299	20231226	152800	1538887580	5780	5780	5780	5780	0
300	20231226	152700	1538887580	5780	5780	5780	5780	0
301	20231226	152600	1538887580	5780	5780	5780	5780	0
302	20231226	152500	1538887580	5780	5780	5780	5780	0
303	20231226	152400	1538887580	5780	5780	5780	5780	0
304	20231226	152300	1538887580	5780	5780	5780	5780	0
305	20231226	152200	1538887580	5780	5780	5780	5780	0
306	20231226	152100	1538887580	5780	5780	5780	5780	0
307	20231226	152000	1538887580	5780	5780	5780	5780	0
308	20231226	151900	1538887580	5780	5770	5780	5770	1220
309	20231226	151800	1531837410	5770	5770	5770	5770	0
310	20231226	151700	1531837410	5770	5770	5770	5770	1151
311	20231226	151600	1525196140	5780	5770	5780	5770	601
312	20231226	151500	1521727360	5780	5780	5780	5780	201
313	20231226	151400	1520565580	5780	5780	5780	5780	978
314	20231226	151300	1514912740	5770	5770	5770	5770	1010
315	20231226	151200	1509085040	5770	5770	5770	5770	0
316	20231226	151100	1509085040	5770	5770	5770	5770	0
317	20231226	151000	1509085040	5770	5770	5770	5770	0
318	20231226	150900	1509085040	5770	5770	5770	5770	300
319	20231226	150800	1507354040	5770	5770	5770	5770	1
320	20231226	150700	1507348270	5760	5760	5760	5760	0
321	20231226	150600	1507348270	5760	5760	5760	5760	4
322	20231226	150500	1507325230	5770	5770	5770	5770	126
323	20231226	150400	1506598210	5770	5770	5770	5770	0
324	20231226	150300	1506598210	5770	5770	5770	5770	177
325	20231226	150200	1505576920	5790	5790	5790	5790	1
326	20231226	150100	1505571130	5800	5800	5800	5800	50
327	20231226	150000	1505281130	5760	5760	5760	5760	20
328	20231226	145900	1505165930	5800	5750	5800	5750	2167
329	20231226	145800	1492637760	5760	5760	5760	5760	0
330	20231226	145700	1492637760	5760	5770	5770	5760	2500
331	20231226	145600	1478237290	5770	5800	5800	5770	74
332	20231226	145500	1477808810	5770	5770	5770	5770	0
333	20231226	145400	1477808810	5770	5770	5770	5770	82
334	20231226	145300	1477335670	5770	5770	5770	5770	2604
335	20231226	145200	1462310590	5760	5760	5760	5760	270
336	20231226	145100	1460755390	5770	5770	5770	5770	0
337	20231226	145000	1460755390	5770	5800	5800	5770	1791
338	20231226	144900	1450377850	5780	5790	5790	5780	20
339	20231226	144800	1450262060	5800	5790	5800	5790	263
340	20231226	144700	1448737660	5790	5780	5790	5780	1889
341	20231226	144600	1437801040	5780	5780	5780	5780	0
342	20231226	144500	1437801040	5780	5780	5780	5780	6
343	20231226	144400	1437766360	5780	5780	5780	5780	9
344	20231226	144300	1437714340	5770	5780	5780	5770	57
345	20231226	144200	1437385020	5780	5780	5780	5780	0
346	20231226	144100	1437385020	5780	5780	5780	5780	1
347	20231226	144000	1437379240	5790	5790	5790	5790	0
348	20231226	143900	1437379240	5790	5790	5790	5790	0
349	20231226	143800	1437379240	5790	5790	5790	5790	3
350	20231226	143700	1437361870	5780	5780	5780	5780	0
351	20231226	143600	1437361870	5780	5780	5780	5780	0
352	20231226	143500	1437361870	5780	5780	5780	5780	30
353	20231226	143400	1437188470	5780	5780	5780	5780	0
354	20231226	143300	1437188470	5780	5780	5780	5780	200
355	20231226	143200	1436032470	5770	5760	5770	5760	1562
356	20231226	143100	1427022150	5750	5770	5770	5750	142
357	20231226	143000	1426205340	5760	5760	5760	5750	31
358	20231226	142900	1426026830	5770	5760	5770	5750	35
359	20231226	142800	1425825180	5750	5770	5770	5750	71
360	20231226	142700	1425416230	5760	5760	5760	5750	3
361	20231226	142600	1425398960	5730	5760	5760	5730	1076
362	20231226	142500	1419218970	5760	5760	5760	5760	1
363	20231226	142400	1419213210	5770	5770	5770	5770	10
364	20231226	142300	1419155510	5760	5780	5780	5760	4189
365	20231226	142200	1394986570	5780	5780	5780	5780	25
366	20231226	142100	1394842070	5770	5770	5770	5770	0
367	20231226	142000	1394842070	5770	5770	5770	5770	0
368	20231226	141900	1394842070	5770	5790	5790	5770	479
369	20231226	141800	1392074640	5770	5780	5780	5770	300
370	20231226	141700	1390340990	5790	5790	5790	5790	167
371	20231226	141600	1389374060	5760	5760	5760	5760	0
372	20231226	141500	1389374060	5760	5760	5760	5760	0
373	20231226	141400	1389374060	5760	5780	5790	5760	266
374	20231226	141300	1387839410	5790	5790	5790	5790	2
375	20231226	141200	1387827830	5790	5780	5790	5780	588
376	20231226	141100	1384428780	5780	5780	5780	5780	199
377	20231226	141000	1383278560	5790	5780	5790	5780	2
378	20231226	140900	1383266990	5780	5780	5780	5780	866
379	20231226	140800	1378261510	5790	5790	5790	5790	0
380	20231226	140700	1378261510	5790	5790	5790	5790	9
381	20231226	140600	1378209400	5790	5790	5790	5790	10
382	20231226	140500	1378151500	5780	5780	5780	5780	0
383	20231226	140400	1378151500	5780	5780	5780	5780	0
384	20231226	140300	1378151500	5780	5780	5780	5780	0
385	20231226	140200	1378151500	5780	5780	5780	5780	2
386	20231226	140100	1378139940	5790	5790	5790	5790	1
387	20231226	140000	1378134150	5790	5790	5790	5790	30
388	20231226	135900	1377960450	5780	5780	5780	5780	0
389	20231226	135800	1377960450	5780	5780	5780	5780	0
390	20231226	135700	1377960450	5780	5780	5780	5780	1470
391	20231226	135600	1369463850	5770	5770	5770	5770	0
392	20231226	135500	1369463850	5770	5770	5770	5770	1
393	20231226	135400	1369458080	5770	5770	5770	5770	0
394	20231226	135300	1369458080	5770	5770	5770	5770	1
395	20231226	135200	1369452310	5730	5740	5740	5720	501
396	20231226	135100	1366586080	5720	5770	5770	5720	2937
397	20231226	135000	1349757740	5770	5770	5770	5770	0
398	20231226	134900	1349757740	5770	5770	5770	5770	0
399	20231226	134800	1349757740	5770	5770	5770	5770	0
400	20231226	134700	1349757740	5770	5770	5770	5740	225
401	20231226	134600	1348460080	5780	5780	5780	5780	1
402	20231226	134500	1348454300	5730	5750	5750	5730	7288
403	20231226	134400	1306675420	5740	5740	5740	5740	0
404	20231226	134300	1306675420	5740	5810	5810	5740	8178
405	20231226	134200	1259611460	5820	5820	5820	5820	30
406	20231226	134100	1259436860	5820	5820	5820	5820	0
407	20231226	134000	1259436860	5820	5820	5820	5820	0
408	20231226	133900	1259436860	5820	5820	5820	5820	0
409	20231226	133800	1259436860	5820	5810	5820	5810	7
410	20231226	133700	1259396140	5820	5820	5820	5820	0
411	20231226	133600	1259396140	5820	5820	5820	5820	0
412	20231226	133500	1259396140	5820	5820	5820	5820	0
413	20231226	133400	1259396140	5820	5820	5820	5820	0
414	20231226	133300	1259396140	5820	5820	5820	5820	1
415	20231226	133200	1259390320	5820	5820	5820	5820	0
416	20231226	133100	1259390320	5820	5820	5820	5820	0
417	20231226	133000	1259390320	5820	5820	5820	5820	0
418	20231226	132900	1259390320	5820	5820	5820	5820	5
419	20231226	132800	1259361220	5820	5800	5820	5800	29
420	20231226	132700	1259193000	5800	5800	5800	5800	525
421	20231226	132600	1256148000	5800	5800	5800	5800	5
422	20231226	132500	1256119000	5800	5800	5800	5800	8
423	20231226	132400	1256072600	5800	5800	5800	5800	1
424	20231226	132300	1256066800	5780	5780	5780	5780	0
425	20231226	132200	1256066800	5780	5780	5780	5780	1000
426	20231226	132100	1250286800	5790	5790	5790	5790	0
427	20231226	132000	1250286800	5790	5790	5790	5790	0
428	20231226	131900	1250286800	5790	5790	5790	5790	0
429	20231226	131800	1250286800	5790	5800	5800	5780	182
430	20231226	131700	1249233080	5800	5800	5800	5800	0
431	20231226	131600	1249233080	5800	5800	5800	5800	0
432	20231226	131500	1249233080	5800	5800	5800	5800	1
433	20231226	131400	1249227280	5800	5820	5820	5750	9033
434	20231226	131300	1196945700	5820	5820	5820	5820	5
435	20231226	131200	1196916600	5830	5830	5830	5830	0
436	20231226	131100	1196916600	5830	5830	5830	5830	6
437	20231226	131000	1196881620	5830	5830	5830	5830	0
438	20231226	130900	1196881620	5830	5820	5830	5820	108
439	20231226	130800	1196252980	5820	5820	5820	5820	0
440	20231226	130700	1196252980	5820	5820	5820	5820	34
441	20231226	130600	1196055100	5830	5830	5830	5830	0
442	20231226	130500	1196055100	5830	5830	5830	5830	0
443	20231226	130400	1196055100	5830	5830	5830	5830	0
444	20231226	130300	1196055100	5830	5830	5830	5830	89
445	20231226	130200	1195536230	5820	5820	5820	5820	0
446	20231226	130100	1195536230	5820	5820	5820	5820	0
447	20231226	130000	1195536230	5820	5820	5820	5820	0
448	20231226	125900	1195536230	5820	5820	5820	5820	24
449	20231226	125800	1195396550	5820	5820	5820	5820	117
450	20231226	125700	1194715610	5810	5810	5810	5810	0
451	20231226	125600	1194715610	5810	5810	5810	5810	0
452	20231226	125500	1194715610	5810	5810	5810	5810	0
453	20231226	125400	1194715610	5810	5820	5820	5810	132
454	20231226	125300	1193947570	5820	5820	5820	5820	8
455	20231226	125200	1193901010	5810	5810	5810	5810	0
456	20231226	125100	1193901010	5810	5810	5810	5810	0
457	20231226	125000	1193901010	5810	5810	5810	5810	0
458	20231226	124900	1193901010	5810	5810	5810	5810	0
459	20231226	124800	1193901010	5810	5810	5810	5810	0
460	20231226	124700	1193901010	5810	5810	5810	5810	0
461	20231226	124600	1193901010	5810	5810	5810	5810	0
462	20231226	124500	1193901010	5810	5810	5810	5810	1
463	20231226	124400	1193895200	5810	5820	5820	5810	1116
464	20231226	124300	1187408890	5820	5830	5830	5820	2151
465	20231226	124200	1174878560	5830	5830	5830	5830	0
466	20231226	124100	1174878560	5830	5830	5830	5830	5
467	20231226	124000	1174849410	5830	5830	5830	5830	0
468	20231226	123900	1174849410	5830	5830	5830	5830	1
469	20231226	123800	1174843580	5830	5820	5830	5820	7
470	20231226	123700	1174802830	5830	5830	5830	5830	3
471	20231226	123600	1174785340	5820	5820	5820	5820	0
472	20231226	123500	1174785340	5820	5820	5820	5820	0
473	20231226	123400	1174785340	5820	5840	5840	5820	13
474	20231226	123300	1174709650	5820	5820	5820	5820	0
475	20231226	123200	1174709650	5820	5820	5820	5820	0
476	20231226	123100	1174709650	5820	5810	5820	5810	172
477	20231226	123000	1173708620	5820	5820	5820	5820	830
478	20231226	122900	1168878020	5830	5830	5840	5830	4
479	20231226	122800	1168854680	5830	5830	5830	5830	323
480	20231226	122700	1166971590	5830	5830	5830	5830	384
481	20231226	122600	1164732870	5830	5830	5830	5830	100
482	20231226	122500	1164149870	5840	5840	5840	5840	1
483	20231226	122400	1164144030	5850	5850	5850	5850	0
484	20231226	122300	1164144030	5850	5820	5850	5820	2
485	20231226	122200	1164132360	5830	5830	5830	5830	4
486	20231226	122100	1164109040	5830	5830	5830	5830	389
487	20231226	122000	1161841170	5830	5840	5840	5830	12
488	20231226	121900	1161771100	5850	5850	5850	5850	104
489	20231226	121800	1161162700	5850	5850	5850	5850	0
490	20231226	121700	1161162700	5850	5850	5850	5850	30
491	20231226	121600	1160987200	5850	5850	5850	5850	2
492	20231226	121500	1160975500	5860	5860	5860	5860	0
493	20231226	121400	1160975500	5860	5860	5860	5860	1
494	20231226	121300	1160969640	5860	5860	5860	5860	4
495	20231226	121200	1160946200	5850	5850	5850	5850	50
496	20231226	121100	1160653700	5820	5820	5820	5820	0
497	20231226	121000	1160653700	5820	5820	5820	5820	0
498	20231226	120900	1160653700	5820	5860	5860	5820	250
499	20231226	120800	1159195250	5860	5860	5860	5860	472
500	20231226	120700	1156429330	5860	5860	5860	5860	0
501	20231226	120600	1156429330	5860	5860	5860	5860	1
502	20231226	120500	1156423470	5810	5860	5860	5810	398
503	20231226	120400	1154111040	5810	5840	5840	5810	3594
504	20231226	120300	1133188590	5840	5840	5840	5840	0
505	20231226	120200	1133188590	5840	5840	5840	5840	416
506	20231226	120100	1130759150	5840	5850	5850	5840	31
507	20231226	120000	1130578100	5860	5860	5860	5860	17
508	20231226	115900	1130478480	5860	5860	5860	5860	16
509	20231226	115800	1130384720	5860	5860	5860	5860	0
510	20231226	115700	1130384720	5860	5860	5860	5860	0
511	20231226	115600	1130384720	5860	5860	5860	5850	498
512	20231226	115500	1127471330	5870	5860	5870	5860	115
513	20231226	115400	1126797380	5860	5860	5860	5860	21
514	20231226	115300	1126674320	5860	5860	5860	5860	100
515	20231226	115200	1126088320	5860	5860	5860	5860	0
516	20231226	115100	1126088320	5860	5860	5860	5860	100
517	20231226	115000	1125502320	5860	5860	5860	5860	100
518	20231226	114900	1124916320	5860	5860	5860	5860	0
519	20231226	114800	1124916320	5860	5860	5860	5860	0
520	20231226	114700	1124916320	5860	5860	5860	5860	0
521	20231226	114600	1124916320	5860	5860	5860	5860	0
522	20231226	114500	1124916320	5860	5860	5860	5860	0
523	20231226	114400	1124916320	5860	5860	5860	5860	100
524	20231226	114300	1124330320	5860	5860	5860	5860	0
525	20231226	114200	1124330320	5860	5860	5860	5860	0
526	20231226	114100	1124330320	5860	5860	5860	5860	111
527	20231226	114000	1123679860	5870	5870	5870	5870	1
528	20231226	113900	1123673990	5860	5860	5860	5860	1
529	20231226	113800	1123668130	5870	5870	5870	5870	101
530	20231226	113700	1123075260	5860	5860	5860	5860	0
531	20231226	113600	1123075260	5860	5860	5860	5860	10
532	20231226	113500	1123016660	5870	5870	5870	5870	1
533	20231226	113400	1123010790	5880	5880	5880	5880	0
534	20231226	113300	1123010790	5880	5880	5880	5880	0
535	20231226	113200	1123010790	5880	5880	5880	5880	2
536	20231226	113100	1122999030	5840	5840	5840	5840	0
537	20231226	113000	1122999030	5840	5850	5850	5840	170
538	20231226	112900	1122004890	5850	5850	5850	5850	1
539	20231226	112800	1121999040	5850	5850	5850	5850	50
540	20231226	112700	1121706540	5850	5850	5850	5850	0
541	20231226	112600	1121706540	5850	5850	5850	5850	0
542	20231226	112500	1121706540	5850	5850	5850	5850	0
543	20231226	112400	1121706540	5850	5850	5850	5850	0
544	20231226	112300	1121706540	5850	5850	5850	5850	0
545	20231226	112200	1121706540	5850	5850	5850	5850	200
546	20231226	112100	1120536540	5850	5880	5880	5850	81
547	20231226	112000	1120062660	5850	5880	5880	5850	554
548	20231226	111900	1116813580	5880	5880	5880	5880	29
549	20231226	111800	1116643060	5880	5880	5880	5880	0
550	20231226	111700	1116643060	5880	5880	5880	5880	325
551	20231226	111600	1114732060	5880	5880	5880	5880	800
552	20231226	111500	1110028060	5880	5880	5880	5880	168
553	20231226	111400	1109040220	5880	5890	5890	5880	536
554	20231226	111300	1105886060	5880	5880	5880	5880	112
555	20231226	111200	1105227500	5870	5870	5870	5870	234
556	20231226	111100	1103853920	5880	5870	5880	5870	483
557	20231226	111000	1101015890	5870	5860	5870	5860	1593
558	20231226	110900	1091673500	5860	5840	5860	5840	1314
559	20231226	110800	1083999720	5840	5830	5840	5830	261
560	20231226	110700	1082478080	5830	5830	5830	5830	56
561	20231226	110600	1082151600	5830	5840	5840	5830	1899
562	20231226	110500	1071068030	5840	5840	5840	5840	0
563	20231226	110400	1071068030	5840	5840	5840	5840	0
564	20231226	110300	1071068030	5840	5840	5840	5840	0
565	20231226	110200	1071068030	5840	5840	5840	5840	0
566	20231226	110100	1071068030	5840	5840	5840	5840	0
567	20231226	110000	1071068030	5840	5840	5840	5840	400
568	20231226	105900	1068732030	5840	5840	5840	5840	0
569	20231226	105800	1068732030	5840	5850	5850	5840	1381
570	20231226	105700	1060660090	5860	5860	5860	5860	1
571	20231226	105600	1060654230	5860	5860	5860	5860	1
572	20231226	105500	1060648370	5860	5860	5860	5860	66
573	20231226	105400	1060261610	5850	5850	5850	5850	0
574	20231226	105300	1060261610	5850	5850	5850	5850	0
575	20231226	105200	1060261610	5850	5850	5850	5850	0
576	20231226	105100	1060261610	5850	5850	5850	5850	0
577	20231226	105000	1060261610	5850	5850	5850	5850	0
578	20231226	104900	1060261610	5850	5850	5850	5850	402
579	20231226	104800	1057909910	5870	5870	5870	5870	0
580	20231226	104700	1057909910	5870	5860	5870	5850	101
581	20231226	104600	1057319030	5840	5840	5840	5840	0
582	20231226	104500	1057319030	5840	5850	5850	5840	100
583	20231226	104400	1056734950	5860	5860	5860	5860	1
584	20231226	104300	1056729090	5870	5870	5870	5870	0
585	20231226	104200	1056729090	5870	5860	5870	5860	18
586	20231226	104100	1056623440	5840	5860	5860	5840	3800
587	20231226	104000	1034394710	5860	5870	5870	5860	88
588	20231226	103900	1033878940	5860	5860	5860	5860	0
589	20231226	103800	1033878940	5860	5860	5860	5860	30
590	20231226	103700	1033703140	5870	5870	5870	5870	11
591	20231226	103600	1033638570	5870	5870	5870	5870	1
592	20231226	103500	1033632700	5870	5870	5870	5870	1
593	20231226	103400	1033626830	5870	5870	5870	5860	312
594	20231226	103300	1031798390	5860	5870	5880	5860	1440
595	20231226	103200	1023349200	5880	5880	5880	5880	0
596	20231226	103100	1023349200	5880	5880	5880	5880	13
597	20231226	103000	1023272760	5890	5890	5890	5890	10
598	20231226	102900	1023213860	5890	5890	5890	5890	1
599	20231226	102800	1023207970	5900	5880	5900	5880	682
600	20231226	102700	1019190200	5880	5880	5880	5880	0
601	20231226	102600	1019190200	5880	5880	5880	5880	51
602	20231226	102500	1018890320	5900	5900	5900	5900	0
603	20231226	102400	1018890320	5900	5890	5900	5880	457
604	20231226	102300	1016194610	5900	5880	5900	5880	279
605	20231226	102200	1014550320	5870	5870	5870	5870	60
606	20231226	102100	1014198120	5880	5870	5880	5870	2188
607	20231226	102000	1001334260	5870	5860	5870	5860	101
608	20231226	101900	1000742390	5870	5860	5870	5860	310
609	20231226	101800	998922760	5840	5840	5840	5840	306
610	20231226	101700	997135720	5860	5840	5860	5830	400
611	20231226	101600	994796050	5830	5840	5840	5830	152
612	20231226	101500	993909880	5830	5840	5850	5830	99
613	20231226	101400	993331770	5840	5840	5840	5840	127
614	20231226	101300	992590090	5840	5870	5870	5840	685
615	20231226	101200	988585060	5880	5880	5880	5880	0
616	20231226	101100	988585060	5880	5870	5880	5870	230
617	20231226	101000	987232960	5880	5880	5880	5880	26
618	20231226	100900	987080080	5860	5860	5860	5850	1510
619	20231226	100800	978231580	5880	5870	5880	5860	991
620	20231226	100700	972405300	5880	5860	5880	5860	243
621	20231226	100600	970979370	5840	5840	5840	5840	131
622	20231226	100500	970214330	5840	5840	5840	5840	236
623	20231226	100400	968836090	5840	5830	5840	5830	85
624	20231226	100300	968339770	5830	5830	5830	5830	0
625	20231226	100200	968339770	5830	5830	5830	5830	367
626	20231226	100100	966200160	5830	5830	5830	5830	760
627	20231226	100000	961769360	5830	5840	5840	5830	219
628	20231226	095900	960492580	5840	5840	5840	5840	1
629	20231226	095800	960486740	5830	5860	5860	5830	5982
630	20231226	095700	925514900	5860	5870	5870	5860	818
631	20231226	095600	920718420	5870	5880	5880	5870	1906
632	20231226	095500	909525840	5880	5880	5880	5880	16
633	20231226	095400	909431760	5880	5880	5880	5880	243
634	20231226	095300	908002920	5880	5880	5880	5880	2
635	20231226	095200	907991160	5880	5890	5890	5880	58
636	20231226	095100	907649620	5890	5900	5900	5890	163
637	20231226	095000	906688420	5900	5910	5910	5900	714
638	20231226	094900	902472920	5920	5920	5920	5920	1002
639	20231226	094800	896541080	5920	5920	5920	5920	1807
640	20231226	094700	885843640	5930	5930	5930	5930	1000
641	20231226	094600	879913640	5930	5930	5930	5930	231
642	20231226	094500	878543810	5930	5940	5940	5930	2055
643	20231226	094400	866357650	5940	5920	5940	5920	2933
644	20231226	094300	848950690	5920	5930	5930	5920	444
645	20231226	094200	846319810	5930	5930	5930	5920	1026
646	20231226	094100	840237700	5920	5950	5950	5920	5300
647	20231226	094000	808792460	5960	5960	5960	5960	966
648	20231226	093900	803035100	5960	5960	5960	5950	225
649	20231226	093800	801694250	5960	5980	5980	5960	165
650	20231226	093700	800710650	5980	5940	5980	5930	9173
651	20231226	093600	745997580	5940	5940	5940	5940	2208
652	20231226	093500	732882060	5940	5910	5940	5910	2866
653	20231226	093400	715905980	5880	5920	5920	5880	764
654	20231226	093300	711395140	5880	5930	5930	5880	3230
655	20231226	093200	692378270	5900	5920	5920	5900	1051
656	20231226	093100	686168940	5930	5930	5940	5930	397
657	20231226	093000	683811690	5940	5940	5940	5920	2663
658	20231226	092900	667994240	5920	5930	5940	5920	2458
659	20231226	092800	653418670	5930	5910	5940	5900	10544
660	20231226	092700	590918640	5910	5890	5910	5890	2172
661	20231226	092600	578097300	5890	5890	5890	5890	932
662	20231226	092500	572607820	5890	5870	5900	5870	1355
663	20231226	092400	564631400	5860	5860	5880	5860	168
664	20231226	092300	563646720	5870	5870	5870	5860	407
665	20231226	092200	561261550	5890	5880	5890	5880	406
666	20231226	092100	558872960	5850	5850	5850	5850	0
667	20231226	092000	558872960	5850	5910	5920	5850	7152
668	20231226	091900	516851850	5920	5880	5930	5880	5122
669	20231226	091800	486574800	5890	5910	5910	5890	1677
670	20231226	091700	476679020	5910	5900	5920	5890	7416
671	20231226	091600	432904690	5920	5870	5930	5830	6111
672	20231226	091500	396877080	5870	5870	5930	5830	15947
673	20231226	091400	302872870	5870	5860	5870	5840	3347
674	20231226	091300	283307570	5840	5890	5890	5840	4494
675	20231226	091200	256989120	5880	5900	5930	5860	7515
676	20231226	091100	212648250	5910	5890	5910	5870	5439
677	20231226	091000	180631940	5870	5860	5900	5860	8107
678	20231226	090900	132884850	5870	5850	5870	5850	1072
679	20231226	090800	126597170	5830	5860	5870	5830	770
680	20231226	090700	122085500	5860	5860	5890	5860	545
681	20231226	090600	118879970	5900	5840	5900	5840	4677
682	20231226	090500	91441400	5840	5830	5850	5820	2160
683	20231226	090400	78837340	5830	5820	5840	5810	729
684	20231226	090300	74588100	5820	5780	5830	5780	4032
685	20231226	090200	51180830	5780	5780	5780	5780	40
686	20231226	090100	50949630	5800	5800	5820	5790	6456
687	20231226	090000	13474750	5800	5730	5800	5720	2345