KissMeData/054410/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	193300	28545140	5070	5070	5070	5070	72
3	20231226	193200	28545140	5070	5070	5070	5070	0
4	20231226	193100	28545140	5070	5070	5070	5070	0
5	20231226	193000	28545140	5070	5070	5070	5070	0
6	20231226	192900	28545140	5070	5070	5070	5070	0
7	20231226	192800	28545140	5070	5070	5070	5070	0
8	20231226	192700	28545140	5070	5070	5070	5070	0
9	20231226	192600	28545140	5070	5070	5070	5070	0
10	20231226	192500	28545140	5070	5070	5070	5070	0
11	20231226	192400	28545140	5070	5070	5070	5070	0
12	20231226	192300	28545140	5070	5070	5070	5070	0
13	20231226	192200	28545140	5070	5070	5070	5070	0
14	20231226	192100	28545140	5070	5070	5070	5070	0
15	20231226	192000	28545140	5070	5070	5070	5070	0
16	20231226	191900	28545140	5070	5070	5070	5070	0
17	20231226	191800	28545140	5070	5070	5070	5070	0
18	20231226	191700	28545140	5070	5070	5070	5070	0
19	20231226	191600	28545140	5070	5070	5070	5070	0
20	20231226	191500	28545140	5070	5070	5070	5070	0
21	20231226	191400	28545140	5070	5070	5070	5070	0
22	20231226	191300	28545140	5070	5070	5070	5070	0
23	20231226	191200	28545140	5070	5070	5070	5070	0
24	20231226	191100	28545140	5070	5070	5070	5070	0
25	20231226	191000	28545140	5070	5070	5070	5070	0
26	20231226	190900	28545140	5070	5070	5070	5070	0
27	20231226	190800	28545140	5070	5070	5070	5070	0
28	20231226	190700	28545140	5070	5070	5070	5070	0
29	20231226	190600	28545140	5070	5070	5070	5070	0
30	20231226	190500	28545140	5070	5070	5070	5070	0
31	20231226	190400	28545140	5070	5070	5070	5070	0
32	20231226	190300	28545140	5070	5070	5070	5070	72
33	20231226	190200	28545140	5070	5070	5070	5070	0
34	20231226	190100	28545140	5070	5070	5070	5070	0
35	20231226	190000	28545140	5070	5070	5070	5070	0
36	20231226	185900	28545140	5070	5070	5070	5070	0
37	20231226	185800	28545140	5070	5070	5070	5070	0
38	20231226	185700	28545140	5070	5070	5070	5070	0
39	20231226	185600	28545140	5070	5070	5070	5070	0
40	20231226	185500	28545140	5070	5070	5070	5070	0
41	20231226	185400	28545140	5070	5070	5070	5070	0
42	20231226	185300	28545140	5070	5070	5070	5070	0
43	20231226	185200	28545140	5070	5070	5070	5070	0
44	20231226	185100	28545140	5070	5070	5070	5070	0
45	20231226	185000	28545140	5070	5070	5070	5070	0
46	20231226	184900	28545140	5070	5070	5070	5070	0
47	20231226	184800	28545140	5070	5070	5070	5070	0
48	20231226	184700	28545140	5070	5070	5070	5070	0
49	20231226	184600	28545140	5070	5070	5070	5070	0
50	20231226	184500	28545140	5070	5070	5070	5070	0
51	20231226	184400	28545140	5070	5070	5070	5070	0
52	20231226	184300	28545140	5070	5070	5070	5070	0
53	20231226	184200	28545140	5070	5070	5070	5070	0
54	20231226	184100	28545140	5070	5070	5070	5070	0
55	20231226	184000	28545140	5070	5070	5070	5070	0
56	20231226	183900	28545140	5070	5070	5070	5070	0
57	20231226	183800	28545140	5070	5070	5070	5070	0
58	20231226	183700	28545140	5070	5070	5070	5070	0
59	20231226	183600	28545140	5070	5070	5070	5070	0
60	20231226	183500	28545140	5070	5070	5070	5070	0
61	20231226	183400	28545140	5070	5070	5070	5070	0
62	20231226	183300	28545140	5070	5070	5070	5070	72
63	20231226	183200	28545140	5070	5070	5070	5070	0
64	20231226	183100	28545140	5070	5070	5070	5070	0
65	20231226	183000	28545140	5070	5070	5070	5070	0
66	20231226	182900	28545140	5070	5070	5070	5070	0
67	20231226	182800	28545140	5070	5070	5070	5070	0
68	20231226	182700	28545140	5070	5070	5070	5070	0
69	20231226	182600	28545140	5070	5070	5070	5070	0
70	20231226	182500	28545140	5070	5070	5070	5070	0
71	20231226	182400	28545140	5070	5070	5070	5070	0
72	20231226	182300	28545140	5070	5070	5070	5070	0
73	20231226	182200	28545140	5070	5070	5070	5070	0
74	20231226	182100	28545140	5070	5070	5070	5070	0
75	20231226	182000	28545140	5070	5070	5070	5070	0
76	20231226	181900	28545140	5070	5070	5070	5070	0
77	20231226	181800	28545140	5070	5070	5070	5070	0
78	20231226	181700	28545140	5070	5070	5070	5070	0
79	20231226	181600	28545140	5070	5070	5070	5070	0
80	20231226	181500	28545140	5070	5070	5070	5070	0
81	20231226	181400	28545140	5070	5070	5070	5070	0
82	20231226	181300	28545140	5070	5070	5070	5070	0
83	20231226	181200	28545140	5070	5070	5070	5070	0
84	20231226	181100	28545140	5070	5070	5070	5070	0
85	20231226	181000	28545140	5070	5070	5070	5070	0
86	20231226	180900	28545140	5070	5070	5070	5070	0
87	20231226	180800	28545140	5070	5070	5070	5070	0
88	20231226	180700	28545140	5070	5070	5070	5070	0
89	20231226	180600	28545140	5070	5070	5070	5070	0
90	20231226	180500	28545140	5070	5070	5070	5070	0
91	20231226	180400	28545140	5070	5070	5070	5070	0
92	20231226	180300	28545140	5070	5070	5070	5070	72
93	20231226	180200	28545140	5070	5070	5070	5070	0
94	20231226	180100	28545140	5070	5070	5070	5070	0
95	20231226	180000	28545140	5070	5070	5070	5070	0
96	20231226	175900	28545140	5070	5070	5070	5070	0
97	20231226	175800	28545140	5070	5070	5070	5070	0
98	20231226	175700	28545140	5070	5070	5070	5070	0
99	20231226	175600	28545140	5070	5070	5070	5070	0
100	20231226	175500	28545140	5070	5070	5070	5070	0
101	20231226	175400	28545140	5070	5070	5070	5070	0
102	20231226	175300	28545140	5070	5070	5070	5070	0
103	20231226	175200	28545140	5070	5070	5070	5070	0
104	20231226	175100	28545140	5070	5070	5070	5070	0
105	20231226	175000	28545140	5070	5070	5070	5070	0
106	20231226	174900	28545140	5070	5070	5070	5070	0
107	20231226	174800	28545140	5070	5070	5070	5070	0
108	20231226	174700	28545140	5070	5070	5070	5070	0
109	20231226	174600	28545140	5070	5070	5070	5070	0
110	20231226	174500	28545140	5070	5070	5070	5070	0
111	20231226	174400	28545140	5070	5070	5070	5070	0
112	20231226	174300	28545140	5070	5070	5070	5070	0
113	20231226	174200	28545140	5070	5070	5070	5070	0
114	20231226	174100	28545140	5070	5070	5070	5070	0
115	20231226	174000	28545140	5070	5070	5070	5070	0
116	20231226	173900	28545140	5070	5070	5070	5070	0
117	20231226	173800	28545140	5070	5070	5070	5070	0
118	20231226	173700	28545140	5070	5070	5070	5070	0
119	20231226	173600	28545140	5070	5070	5070	5070	0
120	20231226	173500	28545140	5070	5070	5070	5070	0
121	20231226	173400	28545140	5070	5070	5070	5070	0
122	20231226	173300	28545140	5070	5070	5070	5070	72
123	20231226	173200	28545140	5070	5070	5070	5070	0
124	20231226	173100	28545140	5070	5070	5070	5070	0
125	20231226	173000	28545140	5070	5070	5070	5070	0
126	20231226	172900	28545140	5070	5070	5070	5070	0
127	20231226	172800	28545140	5070	5070	5070	5070	0
128	20231226	172700	28545140	5070	5070	5070	5070	0
129	20231226	172600	28545140	5070	5070	5070	5070	0
130	20231226	172500	28545140	5070	5070	5070	5070	0
131	20231226	172400	28545140	5070	5070	5070	5070	0
132	20231226	172300	28545140	5070	5070	5070	5070	0
133	20231226	172200	28545140	5070	5070	5070	5070	0
134	20231226	172100	28545140	5070	5070	5070	5070	0
135	20231226	172000	28545140	5070	5070	5070	5070	0
136	20231226	171900	28545140	5070	5070	5070	5070	0
137	20231226	171800	28545140	5070	5070	5070	5070	0
138	20231226	171700	28545140	5070	5070	5070	5070	0
139	20231226	171600	28545140	5070	5070	5070	5070	0
140	20231226	171500	28545140	5070	5070	5070	5070	0
141	20231226	171400	28545140	5070	5070	5070	5070	0
142	20231226	171300	28545140	5070	5070	5070	5070	0
143	20231226	171200	28545140	5070	5070	5070	5070	0
144	20231226	171100	28545140	5070	5070	5070	5070	0
145	20231226	171000	28545140	5070	5070	5070	5070	0
146	20231226	170900	28545140	5070	5070	5070	5070	0
147	20231226	170800	28545140	5070	5070	5070	5070	0
148	20231226	170700	28545140	5070	5070	5070	5070	0
149	20231226	170600	28545140	5070	5070	5070	5070	0
150	20231226	170500	28545140	5070	5070	5070	5070	0
151	20231226	170400	28545140	5070	5070	5070	5070	0
152	20231226	170300	28545140	5070	5070	5070	5070	72
153	20231226	170200	28545140	5070	5070	5070	5070	0
154	20231226	170100	28545140	5070	5070	5070	5070	0
155	20231226	170000	28545140	5070	5070	5070	5070	0
156	20231226	165900	28545140	5070	5070	5070	5070	0
157	20231226	165800	28545140	5070	5070	5070	5070	0
158	20231226	165700	28545140	5070	5070	5070	5070	0
159	20231226	165600	28545140	5070	5070	5070	5070	0
160	20231226	165500	28545140	5070	5070	5070	5070	0
161	20231226	165400	28545140	5070	5070	5070	5070	0
162	20231226	165300	28545140	5070	5070	5070	5070	0
163	20231226	165200	28545140	5070	5070	5070	5070	0
164	20231226	165100	28545140	5070	5070	5070	5070	0
165	20231226	165000	28545140	5070	5070	5070	5070	0
166	20231226	164900	28545140	5070	5070	5070	5070	0
167	20231226	164800	28545140	5070	5070	5070	5070	0
168	20231226	164700	28545140	5070	5070	5070	5070	0
169	20231226	164600	28545140	5070	5070	5070	5070	0
170	20231226	164500	28545140	5070	5070	5070	5070	0
171	20231226	164400	28545140	5070	5070	5070	5070	0
172	20231226	164300	28545140	5070	5070	5070	5070	0
173	20231226	164200	28545140	5070	5070	5070	5070	0
174	20231226	164100	28545140	5070	5070	5070	5070	0
175	20231226	164000	28545140	5070	5070	5070	5070	0
176	20231226	163900	28545140	5070	5070	5070	5070	0
177	20231226	163800	28545140	5070	5070	5070	5070	0
178	20231226	163700	28545140	5070	5070	5070	5070	0
179	20231226	163600	28545140	5070	5070	5070	5070	0
180	20231226	163500	28545140	5070	5070	5070	5070	0
181	20231226	163400	28545140	5070	5070	5070	5070	0
182	20231226	163300	28545140	5070	5070	5070	5070	72
183	20231226	163200	28545140	5070	5070	5070	5070	0
184	20231226	163100	28545140	5070	5070	5070	5070	0
185	20231226	163000	28545140	5070	5070	5070	5070	0
186	20231226	162900	28545140	5070	5070	5070	5070	0
187	20231226	162800	28545140	5070	5070	5070	5070	0
188	20231226	162700	28545140	5070	5070	5070	5070	0
189	20231226	162600	28545140	5070	5070	5070	5070	0
190	20231226	162500	28545140	5070	5070	5070	5070	0
191	20231226	162400	28545140	5070	5070	5070	5070	0
192	20231226	162300	28545140	5070	5070	5070	5070	0
193	20231226	162200	28545140	5070	5070	5070	5070	0
194	20231226	162100	28545140	5070	5070	5070	5070	0
195	20231226	162000	28545140	5070	5070	5070	5070	0
196	20231226	161900	28545140	5070	5070	5070	5070	0
197	20231226	161800	28545140	5070	5070	5070	5070	0
198	20231226	161700	28545140	5070	5070	5070	5070	0
199	20231226	161600	28545140	5070	5070	5070	5070	0
200	20231226	161500	28545140	5070	5070	5070	5070	0
201	20231226	161400	28545140	5070	5070	5070	5070	0
202	20231226	161300	28545140	5070	5070	5070	5070	0
203	20231226	161200	28545140	5070	5070	5070	5070	0
204	20231226	161100	28545140	5070	5070	5070	5070	0
205	20231226	161000	28545140	5070	5070	5070	5070	0
206	20231226	160900	28545140	5070	5070	5070	5070	0
207	20231226	160800	28545140	5070	5070	5070	5070	0
208	20231226	160700	28545140	5070	5070	5070	5070	0
209	20231226	160600	28545140	5070	5070	5070	5070	0
210	20231226	160500	28545140	5070	5070	5070	5070	0
211	20231226	160400	28545140	5070	5070	5070	5070	0
212	20231226	160300	28545140	5070	5070	5070	5070	72
213	20231226	160200	28545140	5070	5070	5070	5070	0
214	20231226	160100	28545140	5070	5070	5070	5070	0
215	20231226	160000	28545140	5070	5070	5070	5070	0
216	20231226	155900	28545140	5070	5070	5070	5070	0
217	20231226	155800	28545140	5070	5070	5070	5070	0
218	20231226	155700	28545140	5070	5070	5070	5070	0
219	20231226	155600	28545140	5070	5070	5070	5070	0
220	20231226	155500	28545140	5070	5070	5070	5070	0
221	20231226	155400	28545140	5070	5070	5070	5070	0
222	20231226	155300	28545140	5070	5070	5070	5070	0
223	20231226	155200	28545140	5070	5070	5070	5070	0
224	20231226	155100	28545140	5070	5070	5070	5070	0
225	20231226	155000	28545140	5070	5070	5070	5070	0
226	20231226	154900	28545140	5070	5070	5070	5070	0
227	20231226	154800	28545140	5070	5070	5070	5070	0
228	20231226	154700	28545140	5070	5070	5070	5070	0
229	20231226	154600	28545140	5070	5070	5070	5070	0
230	20231226	154500	28545140	5070	5070	5070	5070	0
231	20231226	154400	28545140	5070	5070	5070	5070	0
232	20231226	154300	28545140	5070	5070	5070	5070	0
233	20231226	154200	28545140	5070	5070	5070	5070	0
234	20231226	154100	28545140	5070	5070	5070	5070	0
235	20231226	154000	28545140	5070	5070	5070	5070	0
236	20231226	153900	28545140	5070	5070	5070	5070	0
237	20231226	153800	28545140	5070	5070	5070	5070	0
238	20231226	153700	28545140	5070	5070	5070	5070	0
239	20231226	153600	28545140	5070	5070	5070	5070	0
240	20231226	153500	28545140	5070	5070	5070	5070	0
241	20231226	153400	28545140	5070	5070	5070	5070	0
242	20231226	153300	28545140	5070	5070	5070	5070	72
243	20231226	153200	28545140	5070	5070	5070	5070	0
244	20231226	153100	28545140	5070	5070	5070	5070	0
245	20231226	153000	28545140	5070	5070	5070	5070	72
246	20231226	152900	28180100	5100	5100	5100	5100	0
247	20231226	152800	28180100	5100	5100	5100	5100	0
248	20231226	152700	28180100	5100	5100	5100	5100	0
249	20231226	152600	28180100	5100	5100	5100	5100	0
250	20231226	152500	28180100	5100	5100	5100	5100	0
251	20231226	152400	28180100	5100	5100	5100	5100	0
252	20231226	152300	28180100	5100	5100	5100	5100	0
253	20231226	152200	28180100	5100	5100	5100	5100	0
254	20231226	152100	28180100	5100	5100	5100	5100	0
255	20231226	152000	28180100	5100	5100	5100	5100	0
256	20231226	151900	28180100	5100	5100	5100	5100	0
257	20231226	151800	28180100	5100	5090	5100	5090	237
258	20231226	151700	26973720	5090	5090	5090	5090	1
259	20231226	151600	26968630	5090	5090	5090	5090	0
260	20231226	151500	26968630	5090	5090	5090	5090	1
261	20231226	151400	26963540	5090	5090	5090	5090	1
262	20231226	151300	26958450	5090	5090	5090	5090	15
263	20231226	151200	26882100	5090	5090	5090	5090	1
264	20231226	151100	26877010	5090	5090	5090	5090	0
265	20231226	151000	26877010	5090	5090	5090	5090	1
266	20231226	150900	26871920	5090	5090	5090	5090	1
267	20231226	150800	26866830	5090	5090	5090	5090	1
268	20231226	150700	26861740	5090	5090	5090	5090	0
269	20231226	150600	26861740	5090	5090	5090	5090	4
270	20231226	150500	26841380	5090	5090	5090	5090	1
271	20231226	150400	26836290	5090	5090	5090	5090	4
272	20231226	150300	26815930	5090	5090	5090	5090	1
273	20231226	150200	26810840	5090	5090	5090	5090	3
274	20231226	150100	26795570	5090	5090	5090	5090	1
275	20231226	150000	26790480	5090	5090	5090	5090	4
276	20231226	145900	26770120	5090	5090	5090	5090	1
277	20231226	145800	26765030	5090	5090	5090	5090	4
278	20231226	145700	26744670	5090	5090	5090	5090	0
279	20231226	145600	26744670	5090	5090	5090	5090	4
280	20231226	145500	26724310	5090	5090	5090	5090	1
281	20231226	145400	26719220	5090	5090	5090	5090	4
282	20231226	145300	26698860	5090	5090	5090	5090	0
283	20231226	145200	26698860	5090	5090	5090	5090	4
284	20231226	145100	26678500	5090	5090	5090	5090	1
285	20231226	145000	26673410	5090	5090	5090	5090	4
286	20231226	144900	26653050	5090	5090	5090	5090	1
287	20231226	144800	26647960	5080	5080	5080	5080	5
288	20231226	144700	26622560	5080	5080	5080	5080	2
289	20231226	144600	26612400	5080	5080	5080	5080	5
290	20231226	144500	26587000	5080	5080	5080	5080	1
291	20231226	144400	26581920	5080	5080	5080	5080	4
292	20231226	144300	26561600	5080	5080	5080	5080	0
293	20231226	144200	26561600	5080	5080	5080	5080	4
294	20231226	144100	26541280	5080	5080	5080	5080	1
295	20231226	144000	26536200	5080	5080	5080	5080	4
296	20231226	143900	26515880	5080	5080	5080	5080	0
297	20231226	143800	26515880	5080	5080	5080	5080	4
298	20231226	143700	26495560	5080	5080	5080	5080	1
299	20231226	143600	26490480	5080	5080	5080	5080	4
300	20231226	143500	26470160	5080	5080	5080	5080	1
301	20231226	143400	26465080	5080	5080	5080	5080	3
302	20231226	143300	26449840	5080	5080	5080	5080	1
303	20231226	143200	26444760	5080	5080	5080	5080	5
304	20231226	143100	26419360	5080	5070	5080	5070	76
305	20231226	143000	26034030	5090	5090	5090	5090	4
306	20231226	142900	26013670	5090	5090	5090	5090	1
307	20231226	142800	26008580	5090	5090	5090	5090	5
308	20231226	142700	25983130	5090	5090	5090	5090	1
309	20231226	142600	25978040	5090	5090	5090	5090	1
310	20231226	142500	25972950	5080	5080	5080	5080	0
311	20231226	142400	25972950	5080	5080	5080	5080	9
312	20231226	142300	25927230	5080	5070	5080	5070	57
313	20231226	142200	25638230	5080	5080	5080	5080	1
314	20231226	142100	25633150	5090	5090	5090	5090	1
315	20231226	142000	25628060	5090	5090	5090	5090	0
316	20231226	141900	25628060	5090	5090	5090	5090	1
317	20231226	141800	25622970	5090	5090	5090	5090	1
318	20231226	141700	25617880	5090	5090	5090	5090	1
319	20231226	141600	25612790	5090	5090	5090	5090	0
320	20231226	141500	25612790	5090	5090	5090	5090	1
321	20231226	141400	25607700	5090	5090	5090	5090	1
322	20231226	141300	25602610	5090	5090	5090	5090	1
323	20231226	141200	25597520	5090	5090	5090	5090	1
324	20231226	141100	25592430	5090	5090	5090	5090	0
325	20231226	141000	25592430	5090	5090	5090	5090	1
326	20231226	140900	25587340	5090	5090	5090	5090	1
327	20231226	140800	25582250	5090	5090	5090	5090	1
328	20231226	140700	25577160	5090	5090	5090	5090	1
329	20231226	140600	25572070	5090	5090	5090	5090	0
330	20231226	140500	25572070	5090	5090	5090	5090	1
331	20231226	140400	25566980	5080	5080	5080	5080	1
332	20231226	140300	25561900	5080	5080	5080	5080	1
333	20231226	140200	25556820	5070	5070	5070	5070	89
334	20231226	140100	25105590	5080	5080	5080	5080	1
335	20231226	140000	25100510	5080	5080	5080	5080	1
336	20231226	135900	25095430	5090	5090	5090	5090	1
337	20231226	135800	25090340	5090	5090	5090	5090	1
338	20231226	135700	25085250	5090	5090	5090	5090	0
339	20231226	135600	25085250	5090	5090	5090	5090	1
340	20231226	135500	25080160	5090	5090	5090	5090	1
341	20231226	135400	25075070	5090	5090	5090	5090	1
342	20231226	135300	25069980	5090	5090	5090	5090	1
343	20231226	135200	25064890	5090	5090	5090	5090	0
344	20231226	135100	25064890	5090	5090	5090	5090	1
345	20231226	135000	25059800	5090	5090	5090	5090	1
346	20231226	134900	25054710	5090	5090	5090	5090	1
347	20231226	134800	25049620	5080	5080	5080	5080	0
348	20231226	134700	25049620	5080	5090	5090	5080	89
349	20231226	134600	24597490	5090	5090	5090	5090	1
350	20231226	134500	24592400	5090	5090	5090	5090	1
351	20231226	134400	24587310	5090	5090	5090	5090	1
352	20231226	134300	24582220	5090	5090	5090	5090	0
353	20231226	134200	24582220	5090	5090	5090	5090	1
354	20231226	134100	24577130	5090	5090	5090	5090	1
355	20231226	134000	24572040	5090	5070	5090	5070	933
356	20231226	133900	19841710	5070	5070	5070	5070	0
357	20231226	133800	19841710	5070	5070	5070	5070	1
358	20231226	133700	19836640	5070	5070	5070	5070	1
359	20231226	133600	19831570	5070	5070	5070	5070	1
360	20231226	133500	19826500	5070	5070	5070	5070	1
361	20231226	133400	19821430	5070	5070	5070	5070	0
362	20231226	133300	19821430	5070	5070	5070	5070	1
363	20231226	133200	19816360	5070	5070	5070	5070	1
364	20231226	133100	19811290	5070	5070	5070	5070	1
365	20231226	133000	19806220	5070	5070	5070	5070	1
366	20231226	132900	19801150	5060	5060	5060	5060	1
367	20231226	132800	19796090	5070	5070	5070	5070	22
368	20231226	132700	19684550	5070	5070	5070	5070	1
369	20231226	132600	19679480	5070	5070	5070	5070	1
370	20231226	132500	19674410	5070	5070	5070	5070	0
371	20231226	132400	19674410	5070	5070	5070	5070	1
372	20231226	132300	19669340	5070	5070	5070	5070	1
373	20231226	132200	19664270	5070	5070	5070	5070	1
374	20231226	132100	19659200	5070	5070	5070	5070	1
375	20231226	132000	19654130	5070	5070	5070	5070	0
376	20231226	131900	19654130	5070	5070	5070	5070	1
377	20231226	131800	19649060	5070	5070	5070	5070	1
378	20231226	131700	19643990	5070	5070	5070	5070	1
379	20231226	131600	19638920	5070	5070	5070	5070	1
380	20231226	131500	19633850	5070	5070	5070	5070	0
381	20231226	131400	19633850	5070	5070	5070	5070	1
382	20231226	131300	19628780	5070	5070	5070	5070	1
383	20231226	131200	19623710	5070	5070	5070	5070	1
384	20231226	131100	19618640	5060	5060	5060	5060	70
385	20231226	131000	19264440	5070	5070	5070	5070	1
386	20231226	130900	19259370	5070	5070	5070	5070	1
387	20231226	130800	19254300	5070	5070	5070	5070	1
388	20231226	130700	19249230	5070	5070	5070	5070	1
389	20231226	130600	19244160	5070	5070	5070	5070	0
390	20231226	130500	19244160	5070	5070	5070	5070	1
391	20231226	130400	19239090	5070	5070	5070	5070	1
392	20231226	130300	19234020	5070	5070	5070	5070	1
393	20231226	130200	19228950	5070	5070	5070	5070	1
394	20231226	130100	19223880	5070	5070	5070	5070	0
395	20231226	130000	19223880	5070	5070	5070	5070	1
396	20231226	125900	19218810	5070	5070	5070	5070	1
397	20231226	125800	19213740	5070	5070	5070	5070	1
398	20231226	125700	19208670	5070	5070	5070	5070	0
399	20231226	125600	19208670	5070	5070	5070	5070	1
400	20231226	125500	19203600	5070	5070	5070	5070	1
401	20231226	125400	19198530	5070	5070	5070	5070	1
402	20231226	125300	19193460	5070	5070	5070	5070	1
403	20231226	125200	19188390	5070	5070	5070	5070	0
404	20231226	125100	19188390	5070	5070	5070	5070	1
405	20231226	125000	19183320	5070	5070	5070	5070	1
406	20231226	124900	19178250	5070	5070	5070	5070	1
407	20231226	124800	19173180	5070	5070	5070	5070	0
408	20231226	124700	19173180	5070	5070	5070	5070	1
409	20231226	124600	19168110	5070	5070	5070	5070	1
410	20231226	124500	19163040	5070	5070	5070	5070	1
411	20231226	124400	19157970	5070	5070	5070	5070	1
412	20231226	124300	19152900	5070	5070	5070	5070	0
413	20231226	124200	19152900	5070	5070	5070	5070	1
414	20231226	124100	19147830	5070	5070	5070	5070	1
415	20231226	124000	19142760	5070	5070	5070	5070	1
416	20231226	123900	19137690	5070	5070	5070	5070	1
417	20231226	123800	19132620	5070	5070	5070	5070	0
418	20231226	123700	19132620	5070	5070	5070	5070	1
419	20231226	123600	19127550	5070	5070	5070	5070	1
420	20231226	123500	19122480	5070	5070	5070	5070	1
421	20231226	123400	19117410	5070	5070	5070	5070	0
422	20231226	123300	19117410	5070	5070	5070	5070	1
423	20231226	123200	19112340	5070	5070	5070	5070	1
424	20231226	123100	19107270	5070	5070	5070	5070	1
425	20231226	123000	19102200	5070	5060	5070	5060	76
426	20231226	122900	18717630	5070	5070	5070	5070	0
427	20231226	122800	18717630	5070	5070	5070	5070	1
428	20231226	122700	18712560	5070	5070	5070	5070	1
429	20231226	122600	18707490	5070	5070	5070	5070	1
430	20231226	122500	18702420	5070	5070	5070	5070	1
431	20231226	122400	18697350	5070	5070	5070	5070	0
432	20231226	122300	18697350	5070	5070	5070	5070	1
433	20231226	122200	18692280	5070	5070	5070	5070	1
434	20231226	122100	18687210	5070	5070	5070	5070	1
435	20231226	122000	18682140	5070	5070	5070	5070	0
436	20231226	121900	18682140	5070	5070	5070	5070	27
437	20231226	121800	18545250	5070	5070	5070	5070	1
438	20231226	121700	18540180	5070	5070	5070	5070	1
439	20231226	121600	18535110	5070	5070	5070	5070	1
440	20231226	121500	18530040	5070	5070	5070	5070	0
441	20231226	121400	18530040	5070	5070	5070	5070	1
442	20231226	121300	18524970	5070	5070	5070	5070	1
443	20231226	121200	18519900	5070	5070	5070	5070	1
444	20231226	121100	18514830	5070	5070	5070	5070	1
445	20231226	121000	18509760	5070	5070	5070	5070	0
446	20231226	120900	18509760	5070	5060	5070	5060	29
447	20231226	120800	18363010	5070	5070	5070	5070	1
448	20231226	120700	18357940	5070	5070	5070	5070	1
449	20231226	120600	18352870	5070	5070	5070	5070	0
450	20231226	120500	18352870	5070	5070	5070	5070	1
451	20231226	120400	18347800	5070	5070	5070	5070	1
452	20231226	120300	18342730	5070	5070	5070	5070	1
453	20231226	120200	18337660	5070	5070	5070	5070	1
454	20231226	120100	18332590	5070	5070	5070	5070	0
455	20231226	120000	18332590	5070	5070	5070	5070	1
456	20231226	115900	18327520	5070	5070	5070	5070	1
457	20231226	115800	18322450	5070	5070	5070	5070	1
458	20231226	115700	18317380	5070	5070	5070	5070	0
459	20231226	115600	18317380	5070	5070	5070	5070	1
460	20231226	115500	18312310	5070	5070	5070	5070	1
461	20231226	115400	18307240	5070	5070	5070	5070	1
462	20231226	115300	18302170	5070	5070	5070	5070	1
463	20231226	115200	18297100	5070	5070	5070	5070	0
464	20231226	115100	18297100	5070	5070	5070	5070	1
465	20231226	115000	18292030	5070	5070	5070	5070	1
466	20231226	114900	18286960	5070	5070	5070	5070	1
467	20231226	114800	18281890	5070	5070	5070	5070	1
468	20231226	114700	18276820	5070	5070	5070	5070	0
469	20231226	114600	18276820	5070	5070	5070	5070	1
470	20231226	114500	18271750	5070	5070	5070	5070	1
471	20231226	114400	18266680	5070	5070	5070	5070	1
472	20231226	114300	18261610	5070	5070	5070	5070	0
473	20231226	114200	18261610	5070	5070	5070	5070	1
474	20231226	114100	18256540	5070	5070	5070	5070	1
475	20231226	114000	18251470	5060	5070	5070	5060	100
476	20231226	113900	17745460	5070	5070	5070	5070	1
477	20231226	113800	17740390	5070	5070	5070	5070	0
478	20231226	113700	17740390	5070	5070	5070	5070	1
479	20231226	113600	17735320	5070	5070	5070	5070	1
480	20231226	113500	17730250	5070	5070	5070	5070	1
481	20231226	113400	17725180	5070	5070	5070	5070	1
482	20231226	113300	17720110	5070	5070	5070	5070	0
483	20231226	113200	17720110	5070	5070	5070	5070	1
484	20231226	113100	17715040	5070	5070	5070	5070	1
485	20231226	113000	17709970	5070	5070	5070	5070	1
486	20231226	112900	17704900	5070	5070	5070	5070	0
487	20231226	112800	17704900	5070	5070	5070	5070	1
488	20231226	112700	17699830	5070	5060	5070	5060	146
489	20231226	112600	16961060	5070	5070	5070	5070	1
490	20231226	112500	16955990	5070	5070	5070	5070	1
491	20231226	112400	16950920	5070	5070	5070	5070	0
492	20231226	112300	16950920	5070	5070	5070	5070	1
493	20231226	112200	16945850	5070	5070	5070	5070	1
494	20231226	112100	16940780	5070	5070	5070	5070	1
495	20231226	112000	16935710	5070	5070	5070	5070	0
496	20231226	111900	16935710	5070	5070	5070	5070	1
497	20231226	111800	16930640	5070	5070	5070	5070	1
498	20231226	111700	16925570	5070	5070	5070	5070	2
499	20231226	111600	16915430	5060	5070	5070	5060	3
500	20231226	111500	16900240	5070	5070	5070	5070	0
501	20231226	111400	16900240	5070	5070	5070	5070	1
502	20231226	111300	16895170	5070	5070	5070	5070	1
503	20231226	111200	16890100	5070	5070	5070	5070	1
504	20231226	111100	16885030	5070	5070	5070	5070	1
505	20231226	111000	16879960	5070	5070	5070	5070	0
506	20231226	110900	16879960	5070	5070	5070	5070	1
507	20231226	110800	16874890	5070	5070	5070	5070	1
508	20231226	110700	16869820	5070	5070	5070	5070	1
509	20231226	110600	16864750	5070	5070	5070	5070	0
510	20231226	110500	16864750	5070	5070	5070	5070	1
511	20231226	110400	16859680	5070	5070	5070	5070	100
512	20231226	110300	16352680	5070	5070	5070	5070	1
513	20231226	110200	16347610	5070	5070	5070	5070	1
514	20231226	110100	16342540	5070	5070	5070	5070	0
515	20231226	110000	16342540	5070	5070	5070	5070	1
516	20231226	105900	16337470	5070	5070	5070	5070	1
517	20231226	105800	16332400	5070	5070	5070	5070	1
518	20231226	105700	16327330	5070	5070	5070	5070	1
519	20231226	105600	16322260	5070	5070	5070	5070	0
520	20231226	105500	16322260	5070	5070	5070	5070	1
521	20231226	105400	16317190	5070	5070	5070	5070	1
522	20231226	105300	16312120	5070	5070	5070	5070	1
523	20231226	105200	16307050	5070	5070	5070	5070	0
524	20231226	105100	16307050	5070	5070	5070	5070	1
525	20231226	105000	16301980	5070	5070	5070	5070	1
526	20231226	104900	16296910	5070	5070	5070	5070	1
527	20231226	104800	16291840	5070	5070	5070	5070	1
528	20231226	104700	16286770	5070	5070	5070	5070	0
529	20231226	104600	16286770	5070	5070	5070	5070	1
530	20231226	104500	16281700	5070	5070	5070	5070	1
531	20231226	104400	16276630	5070	5070	5070	5070	1
532	20231226	104300	16271560	5070	5070	5070	5070	1
533	20231226	104200	16266490	5060	5070	5070	5060	211
534	20231226	104100	15196830	5070	5060	5070	5060	291
535	20231226	104000	13724360	5070	5070	5070	5070	1
536	20231226	103900	13719290	5070	5070	5070	5070	1
537	20231226	103800	13714220	5070	5070	5070	5070	0
538	20231226	103700	13714220	5070	5070	5070	5070	1
539	20231226	103600	13709150	5070	5070	5070	5070	1
540	20231226	103500	13704080	5070	5070	5070	5070	1
541	20231226	103400	13699010	5070	5070	5070	5070	1
542	20231226	103300	13693940	5070	5070	5070	5070	0
543	20231226	103200	13693940	5070	5070	5070	5070	1
544	20231226	103100	13688870	5070	5070	5070	5070	1
545	20231226	103000	13683800	5070	5070	5070	5070	1
546	20231226	102900	13678730	5070	5070	5070	5070	0
547	20231226	102800	13678730	5070	5070	5070	5070	1
548	20231226	102700	13673660	5070	5070	5070	5070	1
549	20231226	102600	13668590	5070	5070	5070	5070	1
550	20231226	102500	13663520	5060	5070	5070	5060	63
551	20231226	102400	13344730	5070	5070	5070	5070	0
552	20231226	102300	13344730	5070	5070	5070	5070	1
553	20231226	102200	13339660	5070	5070	5070	5070	1
554	20231226	102100	13334590	5070	5090	5090	5070	71
555	20231226	102000	12974460	5090	5090	5090	5090	3
556	20231226	101900	12959190	5090	5090	5090	5090	0
557	20231226	101800	12959190	5090	5090	5090	5090	0
558	20231226	101700	12959190	5090	5090	5090	5090	0
559	20231226	101600	12959190	5090	5090	5090	5090	260
560	20231226	101500	11635790	5100	5100	5100	5100	0
561	20231226	101400	11635790	5100	5100	5100	5100	0
562	20231226	101300	11635790	5100	5100	5100	5100	0
563	20231226	101200	11635790	5100	5100	5100	5100	0
564	20231226	101100	11635790	5100	5100	5100	5100	0
565	20231226	101000	11635790	5100	5100	5100	5100	0
566	20231226	100900	11635790	5100	5100	5100	5100	0
567	20231226	100800	11635790	5100	5100	5100	5100	0
568	20231226	100700	11635790	5100	5100	5100	5100	0
569	20231226	100600	11635790	5100	5100	5100	5100	0
570	20231226	100500	11635790	5100	5100	5100	5100	0
571	20231226	100400	11635790	5100	5100	5100	5100	0
572	20231226	100300	11635790	5100	5100	5100	5100	39
573	20231226	100200	11436890	5090	5090	5090	5090	0
574	20231226	100100	11436890	5090	5090	5090	5090	0
575	20231226	100000	11436890	5090	5090	5090	5090	0
576	20231226	095900	11436890	5090	5090	5090	5090	0
577	20231226	095800	11436890	5090	5090	5090	5090	0
578	20231226	095700	11436890	5090	5090	5090	5090	0
579	20231226	095600	11436890	5090	5090	5090	5090	0
580	20231226	095500	11436890	5090	5090	5090	5090	0
581	20231226	095400	11436890	5090	5090	5090	5090	306
582	20231226	095300	9879350	5100	5100	5100	5100	0
583	20231226	095200	9879350	5100	5100	5100	5100	0
584	20231226	095100	9879350	5100	5100	5100	5100	3
585	20231226	095000	9864050	5100	5100	5100	5100	0
586	20231226	094900	9864050	5100	5100	5100	5100	0
587	20231226	094800	9864050	5100	5100	5100	5100	0
588	20231226	094700	9864050	5100	5100	5100	5100	202
589	20231226	094600	8833850	5150	5150	5150	5150	0
590	20231226	094500	8833850	5150	5150	5150	5150	0
591	20231226	094400	8833850	5150	5150	5150	5150	0
592	20231226	094300	8833850	5150	5150	5150	5150	0
593	20231226	094200	8833850	5150	5150	5150	5150	0
594	20231226	094100	8833850	5150	5150	5150	5150	0
595	20231226	094000	8833850	5150	5150	5150	5150	0
596	20231226	093900	8833850	5150	5150	5150	5150	2
597	20231226	093800	8823550	5140	5140	5140	5140	1
598	20231226	093700	8818410	5110	5110	5160	5110	71
599	20231226	093600	8455470	5110	5110	5110	5110	1
600	20231226	093500	8450360	5090	5090	5090	5090	0
601	20231226	093400	8450360	5090	5090	5090	5090	0
602	20231226	093300	8450360	5090	5090	5090	5090	0
603	20231226	093200	8450360	5090	5090	5090	5090	0
604	20231226	093100	8450360	5090	5090	5090	5090	639
605	20231226	093000	5197850	5090	5090	5090	5090	1
606	20231226	092900	5192760	5090	5090	5090	5090	1
607	20231226	092800	5187670	5090	5090	5090	5090	0
608	20231226	092700	5187670	5090	5090	5090	5090	1
609	20231226	092600	5182580	5090	5090	5090	5090	1
610	20231226	092500	5177490	5090	5090	5090	5090	1
611	20231226	092400	5172400	5090	5090	5090	5090	0
612	20231226	092300	5172400	5090	5090	5090	5090	1
613	20231226	092200	5167310	5090	5090	5090	5090	1
614	20231226	092100	5162220	5090	5060	5090	5060	37
615	20231226	092000	4974970	5090	5090	5090	5090	1
616	20231226	091900	4969880	5080	5080	5080	5080	196
617	20231226	091800	3974200	5080	5080	5080	5080	1
618	20231226	091700	3969120	5080	5080	5080	5080	1
619	20231226	091600	3964040	5080	5080	5080	5080	1
620	20231226	091500	3958960	5080	5080	5080	5080	1
621	20231226	091400	3953880	5080	5080	5080	5080	0
622	20231226	091300	3953880	5080	5070	5080	5070	36
623	20231226	091200	3771350	5080	5080	5080	5080	10
624	20231226	091100	3720550	5090	5090	5090	5090	1
625	20231226	091000	3715460	5090	5090	5090	5090	0
626	20231226	090900	3715460	5090	5090	5090	5090	1
627	20231226	090800	3710370	5090	5090	5090	5090	1
628	20231226	090700	3705280	5090	5090	5090	5090	1
629	20231226	090600	3700190	5090	5090	5090	5090	1
630	20231226	090500	3695100	5090	5090	5090	5090	0
631	20231226	090400	3695100	5090	5090	5090	5090	1
632	20231226	090300	3690010	5090	5090	5090	5090	1
633	20231226	090200	3684920	5090	5090	5090	5090	1
634	20231226	090100	3679830	5090	5090	5090	5090	0
635	20231226	090000	3679830	5090	5090	5090	5060	723