KissMeData/026960/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	190900	2464126990	18660	18660	18660	18660	7016
3	20231226	190800	2464126990	18660	18660	18660	18660	0
4	20231226	190700	2464126990	18660	18660	18660	18660	0
5	20231226	190600	2464126990	18660	18660	18660	18660	0
6	20231226	190500	2464126990	18660	18660	18660	18660	0
7	20231226	190400	2464126990	18660	18660	18660	18660	0
8	20231226	190300	2464126990	18660	18660	18660	18660	0
9	20231226	190200	2464126990	18660	18660	18660	18660	0
10	20231226	190100	2464126990	18660	18660	18660	18660	0
11	20231226	190000	2464126990	18660	18660	18660	18660	0
12	20231226	185900	2464126990	18660	18660	18660	18660	0
13	20231226	185800	2464126990	18660	18660	18660	18660	0
14	20231226	185700	2464126990	18660	18660	18660	18660	0
15	20231226	185600	2464126990	18660	18660	18660	18660	0
16	20231226	185500	2464126990	18660	18660	18660	18660	0
17	20231226	185400	2464126990	18660	18660	18660	18660	0
18	20231226	185300	2464126990	18660	18660	18660	18660	0
19	20231226	185200	2464126990	18660	18660	18660	18660	0
20	20231226	185100	2464126990	18660	18660	18660	18660	0
21	20231226	185000	2464126990	18660	18660	18660	18660	0
22	20231226	184900	2464126990	18660	18660	18660	18660	0
23	20231226	184800	2464126990	18660	18660	18660	18660	0
24	20231226	184700	2464126990	18660	18660	18660	18660	0
25	20231226	184600	2464126990	18660	18660	18660	18660	0
26	20231226	184500	2464126990	18660	18660	18660	18660	0
27	20231226	184400	2464126990	18660	18660	18660	18660	0
28	20231226	184300	2464126990	18660	18660	18660	18660	0
29	20231226	184200	2464126990	18660	18660	18660	18660	0
30	20231226	184100	2464126990	18660	18660	18660	18660	0
31	20231226	184000	2464126990	18660	18660	18660	18660	0
32	20231226	183900	2464126990	18660	18660	18660	18660	7016
33	20231226	183800	2464126990	18660	18660	18660	18660	0
34	20231226	183700	2464126990	18660	18660	18660	18660	0
35	20231226	183600	2464126990	18660	18660	18660	18660	0
36	20231226	183500	2464126990	18660	18660	18660	18660	0
37	20231226	183400	2464126990	18660	18660	18660	18660	0
38	20231226	183300	2464126990	18660	18660	18660	18660	0
39	20231226	183200	2464126990	18660	18660	18660	18660	0
40	20231226	183100	2464126990	18660	18660	18660	18660	0
41	20231226	183000	2464126990	18660	18660	18660	18660	0
42	20231226	182900	2464126990	18660	18660	18660	18660	0
43	20231226	182800	2464126990	18660	18660	18660	18660	0
44	20231226	182700	2464126990	18660	18660	18660	18660	0
45	20231226	182600	2464126990	18660	18660	18660	18660	0
46	20231226	182500	2464126990	18660	18660	18660	18660	0
47	20231226	182400	2464126990	18660	18660	18660	18660	0
48	20231226	182300	2464126990	18660	18660	18660	18660	0
49	20231226	182200	2464126990	18660	18660	18660	18660	0
50	20231226	182100	2464126990	18660	18660	18660	18660	0
51	20231226	182000	2464126990	18660	18660	18660	18660	0
52	20231226	181900	2464126990	18660	18660	18660	18660	0
53	20231226	181800	2464126990	18660	18660	18660	18660	0
54	20231226	181700	2464126990	18660	18660	18660	18660	0
55	20231226	181600	2464126990	18660	18660	18660	18660	0
56	20231226	181500	2464126990	18660	18660	18660	18660	0
57	20231226	181400	2464126990	18660	18660	18660	18660	0
58	20231226	181300	2464126990	18660	18660	18660	18660	0
59	20231226	181200	2464126990	18660	18660	18660	18660	0
60	20231226	181100	2464126990	18660	18660	18660	18660	0
61	20231226	181000	2464126990	18660	18660	18660	18660	0
62	20231226	180900	2464126990	18660	18660	18660	18660	7016
63	20231226	180800	2464126990	18660	18660	18660	18660	0
64	20231226	180700	2464126990	18660	18660	18660	18660	0
65	20231226	180600	2464126990	18660	18660	18660	18660	0
66	20231226	180500	2464126990	18660	18660	18660	18660	0
67	20231226	180400	2464126990	18660	18660	18660	18660	0
68	20231226	180300	2464126990	18660	18660	18660	18660	0
69	20231226	180200	2464126990	18660	18660	18660	18660	0
70	20231226	180100	2464126990	18660	18660	18660	18660	0
71	20231226	180000	2464126990	18660	18660	18660	18660	0
72	20231226	175900	2464126990	18660	18660	18660	18660	0
73	20231226	175800	2464126990	18660	18660	18660	18660	0
74	20231226	175700	2464126990	18660	18660	18660	18660	0
75	20231226	175600	2464126990	18660	18660	18660	18660	0
76	20231226	175500	2464126990	18660	18660	18660	18660	0
77	20231226	175400	2464126990	18660	18660	18660	18660	0
78	20231226	175300	2464126990	18660	18660	18660	18660	0
79	20231226	175200	2464126990	18660	18660	18660	18660	0
80	20231226	175100	2464126990	18660	18660	18660	18660	0
81	20231226	175000	2464126990	18660	18660	18660	18660	0
82	20231226	174900	2464126990	18660	18660	18660	18660	0
83	20231226	174800	2464126990	18660	18660	18660	18660	0
84	20231226	174700	2464126990	18660	18660	18660	18660	0
85	20231226	174600	2464126990	18660	18660	18660	18660	0
86	20231226	174500	2464126990	18660	18660	18660	18660	0
87	20231226	174400	2464126990	18660	18660	18660	18660	0
88	20231226	174300	2464126990	18660	18660	18660	18660	0
89	20231226	174200	2464126990	18660	18660	18660	18660	0
90	20231226	174100	2464126990	18660	18660	18660	18660	0
91	20231226	174000	2464126990	18660	18660	18660	18660	0
92	20231226	173900	2464126990	18660	18660	18660	18660	7016
93	20231226	173800	2464126990	18660	18660	18660	18660	0
94	20231226	173700	2464126990	18660	18660	18660	18660	0
95	20231226	173600	2464126990	18660	18660	18660	18660	0
96	20231226	173500	2464126990	18660	18660	18660	18660	0
97	20231226	173400	2464126990	18660	18660	18660	18660	0
98	20231226	173300	2464126990	18660	18660	18660	18660	0
99	20231226	173200	2464126990	18660	18660	18660	18660	0
100	20231226	173100	2464126990	18660	18660	18660	18660	0
101	20231226	173000	2464126990	18660	18660	18660	18660	0
102	20231226	172900	2464126990	18660	18660	18660	18660	0
103	20231226	172800	2464126990	18660	18660	18660	18660	0
104	20231226	172700	2464126990	18660	18660	18660	18660	0
105	20231226	172600	2464126990	18660	18660	18660	18660	0
106	20231226	172500	2464126990	18660	18660	18660	18660	0
107	20231226	172400	2464126990	18660	18660	18660	18660	0
108	20231226	172300	2464126990	18660	18660	18660	18660	0
109	20231226	172200	2464126990	18660	18660	18660	18660	0
110	20231226	172100	2464126990	18660	18660	18660	18660	0
111	20231226	172000	2464126990	18660	18660	18660	18660	0
112	20231226	171900	2464126990	18660	18660	18660	18660	0
113	20231226	171800	2464126990	18660	18660	18660	18660	0
114	20231226	171700	2464126990	18660	18660	18660	18660	0
115	20231226	171600	2464126990	18660	18660	18660	18660	0
116	20231226	171500	2464126990	18660	18660	18660	18660	0
117	20231226	171400	2464126990	18660	18660	18660	18660	0
118	20231226	171300	2464126990	18660	18660	18660	18660	0
119	20231226	171200	2464126990	18660	18660	18660	18660	0
120	20231226	171100	2464126990	18660	18660	18660	18660	0
121	20231226	171000	2464126990	18660	18660	18660	18660	0
122	20231226	170900	2464126990	18660	18660	18660	18660	7016
123	20231226	170800	2464126990	18660	18660	18660	18660	0
124	20231226	170700	2464126990	18660	18660	18660	18660	0
125	20231226	170600	2464126990	18660	18660	18660	18660	0
126	20231226	170500	2464126990	18660	18660	18660	18660	0
127	20231226	170400	2464126990	18660	18660	18660	18660	0
128	20231226	170300	2464126990	18660	18660	18660	18660	0
129	20231226	170200	2464126990	18660	18660	18660	18660	0
130	20231226	170100	2464126990	18660	18660	18660	18660	0
131	20231226	170000	2464126990	18660	18660	18660	18660	0
132	20231226	165900	2464126990	18660	18660	18660	18660	0
133	20231226	165800	2464126990	18660	18660	18660	18660	0
134	20231226	165700	2464126990	18660	18660	18660	18660	0
135	20231226	165600	2464126990	18660	18660	18660	18660	0
136	20231226	165500	2464126990	18660	18660	18660	18660	0
137	20231226	165400	2464126990	18660	18660	18660	18660	0
138	20231226	165300	2464126990	18660	18660	18660	18660	0
139	20231226	165200	2464126990	18660	18660	18660	18660	0
140	20231226	165100	2464126990	18660	18660	18660	18660	0
141	20231226	165000	2464126990	18660	18660	18660	18660	0
142	20231226	164900	2464126990	18660	18660	18660	18660	0
143	20231226	164800	2464126990	18660	18660	18660	18660	0
144	20231226	164700	2464126990	18660	18660	18660	18660	0
145	20231226	164600	2464126990	18660	18660	18660	18660	0
146	20231226	164500	2464126990	18660	18660	18660	18660	0
147	20231226	164400	2464126990	18660	18660	18660	18660	0
148	20231226	164300	2464126990	18660	18660	18660	18660	0
149	20231226	164200	2464126990	18660	18660	18660	18660	0
150	20231226	164100	2464126990	18660	18660	18660	18660	0
151	20231226	164000	2464126990	18660	18660	18660	18660	0
152	20231226	163900	2464126990	18660	18660	18660	18660	7016
153	20231226	163800	2464126990	18660	18660	18660	18660	0
154	20231226	163700	2464126990	18660	18660	18660	18660	0
155	20231226	163600	2464126990	18660	18660	18660	18660	0
156	20231226	163500	2464126990	18660	18660	18660	18660	0
157	20231226	163400	2464126990	18660	18660	18660	18660	0
158	20231226	163300	2464126990	18660	18660	18660	18660	0
159	20231226	163200	2464126990	18660	18660	18660	18660	0
160	20231226	163100	2464126990	18660	18660	18660	18660	0
161	20231226	163000	2464126990	18660	18660	18660	18660	0
162	20231226	162900	2464126990	18660	18660	18660	18660	0
163	20231226	162800	2464126990	18660	18660	18660	18660	0
164	20231226	162700	2464126990	18660	18660	18660	18660	0
165	20231226	162600	2464126990	18660	18660	18660	18660	0
166	20231226	162500	2464126990	18660	18660	18660	18660	0
167	20231226	162400	2464126990	18660	18660	18660	18660	0
168	20231226	162300	2464126990	18660	18660	18660	18660	0
169	20231226	162200	2464126990	18660	18660	18660	18660	0
170	20231226	162100	2464126990	18660	18660	18660	18660	0
171	20231226	162000	2464126990	18660	18660	18660	18660	0
172	20231226	161900	2464126990	18660	18660	18660	18660	0
173	20231226	161800	2464126990	18660	18660	18660	18660	0
174	20231226	161700	2464126990	18660	18660	18660	18660	0
175	20231226	161600	2464126990	18660	18660	18660	18660	0
176	20231226	161500	2464126990	18660	18660	18660	18660	0
177	20231226	161400	2464126990	18660	18660	18660	18660	0
178	20231226	161300	2464126990	18660	18660	18660	18660	0
179	20231226	161200	2464126990	18660	18660	18660	18660	0
180	20231226	161100	2464126990	18660	18660	18660	18660	0
181	20231226	161000	2464126990	18660	18660	18660	18660	0
182	20231226	160900	2464126990	18660	18660	18660	18660	7016
183	20231226	160800	2464126990	18660	18660	18660	18660	0
184	20231226	160700	2464126990	18660	18660	18660	18660	0
185	20231226	160600	2464126990	18660	18660	18660	18660	0
186	20231226	160500	2464126990	18660	18660	18660	18660	0
187	20231226	160400	2464126990	18660	18660	18660	18660	0
188	20231226	160300	2464126990	18660	18660	18660	18660	0
189	20231226	160200	2464126990	18660	18660	18660	18660	0
190	20231226	160100	2464126990	18660	18660	18660	18660	0
191	20231226	160000	2464126990	18660	18660	18660	18660	0
192	20231226	155900	2464126990	18660	18660	18660	18660	0
193	20231226	155800	2464126990	18660	18660	18660	18660	0
194	20231226	155700	2464126990	18660	18660	18660	18660	0
195	20231226	155600	2464126990	18660	18660	18660	18660	0
196	20231226	155500	2464126990	18660	18660	18660	18660	0
197	20231226	155400	2464126990	18660	18660	18660	18660	0
198	20231226	155300	2464126990	18660	18660	18660	18660	0
199	20231226	155200	2464126990	18660	18660	18660	18660	0
200	20231226	155100	2464126990	18660	18660	18660	18660	0
201	20231226	155000	2464126990	18660	18660	18660	18660	0
202	20231226	154900	2464126990	18660	18660	18660	18660	0
203	20231226	154800	2464126990	18660	18660	18660	18660	0
204	20231226	154700	2464126990	18660	18660	18660	18660	0
205	20231226	154600	2464126990	18660	18660	18660	18660	0
206	20231226	154500	2464126990	18660	18660	18660	18660	0
207	20231226	154400	2464126990	18660	18660	18660	18660	0
208	20231226	154300	2464126990	18660	18660	18660	18660	0
209	20231226	154200	2464126990	18660	18660	18660	18660	0
210	20231226	154100	2464126990	18660	18660	18660	18660	0
211	20231226	154000	2464126990	18660	18660	18660	18660	0
212	20231226	153900	2464126990	18660	18660	18660	18660	7016
213	20231226	153800	2464126990	18660	18660	18660	18660	0
214	20231226	153700	2464126990	18660	18660	18660	18660	0
215	20231226	153600	2464126990	18660	18660	18660	18660	0
216	20231226	153500	2464126990	18660	18660	18660	18660	0
217	20231226	153400	2464126990	18660	18660	18660	18660	0
218	20231226	153300	2464126990	18660	18660	18660	18660	0
219	20231226	153200	2464126990	18660	18660	18660	18660	0
220	20231226	153100	2464126990	18660	18660	18660	18660	0
221	20231226	153000	2464126990	18660	18660	18660	18660	7016
222	20231226	152900	2333208430	18660	18660	18660	18660	0
223	20231226	152800	2333208430	18660	18660	18660	18660	0
224	20231226	152700	2333208430	18660	18660	18660	18660	0
225	20231226	152600	2333208430	18660	18660	18660	18660	0
226	20231226	152500	2333208430	18660	18660	18660	18660	0
227	20231226	152400	2333208430	18660	18660	18660	18660	0
228	20231226	152300	2333208430	18660	18660	18660	18660	0
229	20231226	152200	2333208430	18660	18660	18660	18660	0
230	20231226	152100	2333208430	18660	18660	18660	18660	0
231	20231226	152000	2333208430	18660	18660	18660	18660	0
232	20231226	151900	2333208430	18660	18660	18660	18660	48
233	20231226	151800	2332312750	18650	18640	18650	18640	329
234	20231226	151700	2326176930	18640	18660	18660	18640	220
235	20231226	151600	2322075790	18660	18640	18670	18640	1147
236	20231226	151500	2300685830	18640	18670	18670	18640	78
237	20231226	151400	2299230470	18670	18670	18670	18660	612
238	20231226	151300	2287806950	18670	18670	18670	18660	250
239	20231226	151200	2283139520	18670	18650	18670	18640	381
240	20231226	151100	2276032500	18650	18620	18650	18620	345
241	20231226	151000	2269602010	18630	18630	18640	18620	386
242	20231226	150900	2262409870	18640	18630	18640	18630	57
243	20231226	150800	2261347440	18630	18640	18640	18630	22
244	20231226	150700	2260937460	18640	18640	18650	18630	175
245	20231226	150600	2257675460	18650	18660	18660	18650	436
246	20231226	150500	2249543100	18660	18670	18670	18650	82
247	20231226	150400	2248013350	18660	18660	18670	18660	416
248	20231226	150300	2240249260	18670	18640	18670	18630	6233
249	20231226	150200	2124076210	18640	18640	18640	18630	127
250	20231226	150100	2121709610	18640	18630	18640	18630	179
251	20231226	150000	2118373140	18630	18640	18640	18630	200
252	20231226	145900	2114645360	18640	18640	18640	18630	127
253	20231226	145800	2112278290	18640	18640	18640	18630	43
254	20231226	145700	2111476960	18630	18640	18640	18630	143
255	20231226	145600	2108811640	18640	18630	18640	18630	22
256	20231226	145500	2108401740	18630	18630	18640	18630	66
257	20231226	145400	2107171690	18630	18630	18640	18630	21
258	20231226	145300	2106780450	18630	18630	18640	18630	77
259	20231226	145200	2105345440	18630	18630	18630	18630	38
260	20231226	145100	2104637500	18630	18630	18630	18630	26
261	20231226	145000	2104153120	18630	18630	18640	18630	68
262	20231226	144900	2102885770	18640	18630	18640	18630	118
263	20231226	144800	2100686930	18630	18630	18640	18630	293
264	20231226	144700	2095225660	18640	18640	18640	18630	548
265	20231226	144600	2085015760	18640	18620	18640	18620	50
266	20231226	144500	2084084350	18620	18630	18630	18620	95
267	20231226	144400	2082314930	18620	18630	18630	18620	201
268	20231226	144300	2078570870	18620	18630	18630	18620	36
269	20231226	144200	2077900240	18620	18620	18630	18620	33
270	20231226	144100	2077285680	18620	18620	18620	18610	115
271	20231226	144000	2075144450	18610	18610	18610	18610	12
272	20231226	143900	2074921130	18610	18610	18610	18610	10
273	20231226	143800	2074735030	18620	18640	18640	18620	2875
274	20231226	143700	2021171040	18640	18640	18640	18630	438
275	20231226	143600	2013006800	18630	18640	18650	18630	348
276	20231226	143500	2006520080	18630	18640	18640	18630	161
277	20231226	143400	2003520550	18640	18650	18650	18630	250
278	20231226	143300	1998860460	18650	18640	18650	18640	1537
279	20231226	143200	1970208590	18640	18630	18640	18620	3796
280	20231226	143100	1899481320	18630	18620	18630	18620	171
281	20231226	143000	1896296340	18620	18620	18630	18620	55
282	20231226	142900	1895271910	18620	18620	18630	18620	74
283	20231226	142800	1893893470	18630	18620	18630	18620	207
284	20231226	142700	1890038520	18630	18620	18630	18620	44
285	20231226	142600	1889219050	18620	18620	18630	18620	1008
286	20231226	142500	1870449980	18620	18630	18630	18620	9
287	20231226	142400	1870282390	18620	18620	18630	18620	32
288	20231226	142300	1869686510	18620	18620	18630	18620	21
289	20231226	142200	1869295460	18620	18630	18630	18620	39
290	20231226	142100	1868569120	18630	18620	18630	18620	41
291	20231226	142000	1867805500	18620	18620	18630	18620	22
292	20231226	141900	1867395850	18620	18620	18620	18620	17
293	20231226	141800	1867079310	18620	18620	18620	18620	14
294	20231226	141700	1866818630	18620	18620	18620	18620	23
295	20231226	141600	1866390370	18630	18620	18630	18620	559
296	20231226	141500	1855981310	18620	18630	18630	18620	453
297	20231226	141400	1847542110	18620	18630	18630	18620	25
298	20231226	141300	1847076510	18630	18610	18630	18610	73
299	20231226	141200	1845716860	18610	18610	18630	18610	5
300	20231226	141100	1845623790	18620	18620	18620	18610	385
301	20231226	141000	1838455100	18620	18620	18620	18620	14
302	20231226	140900	1838194420	18620	18620	18620	18620	8
303	20231226	140800	1838045460	18620	18610	18620	18610	41
304	20231226	140700	1837282070	18610	18610	18620	18600	163
305	20231226	140600	1834248070	18600	18600	18600	18600	17
306	20231226	140500	1833931870	18610	18630	18630	18610	1526
307	20231226	140400	1805528160	18620	18620	18620	18620	12
308	20231226	140300	1805304720	18620	18630	18640	18620	104
309	20231226	140200	1803366770	18620	18620	18630	18620	107
310	20231226	140100	1801373490	18620	18620	18620	18620	11
311	20231226	140000	1801168670	18620	18630	18640	18620	115
312	20231226	135900	1799026210	18640	18620	18640	18620	65
313	20231226	135800	1797814910	18620	18630	18640	18620	285
314	20231226	135700	1792503830	18630	18640	18640	18630	236
315	20231226	135600	1788106890	18640	18630	18640	18630	316
316	20231226	135500	1782219770	18640	18630	18640	18630	33
317	20231226	135400	1781604670	18630	18640	18640	18630	507
318	20231226	135300	1772159240	18640	18630	18640	18630	39
319	20231226	135200	1771432410	18630	18630	18630	18630	32
320	20231226	135100	1770836250	18630	18630	18630	18630	83
321	20231226	135000	1769289960	18600	18600	18600	18600	6
322	20231226	134900	1769178360	18600	18620	18620	18600	176
323	20231226	134800	1765903130	18640	18620	18640	18620	7
324	20231226	134700	1765772770	18640	18630	18640	18620	109
325	20231226	134600	1763741220	18630	18600	18630	18600	194
326	20231226	134500	1760127700	18620	18620	18620	18600	824
327	20231226	134400	1744794050	18620	18620	18640	18620	9
328	20231226	134300	1744626400	18620	18620	18620	18620	4
329	20231226	134200	1744551920	18630	18650	18650	18610	249
330	20231226	134100	1739910830	18610	18610	18610	18610	2
331	20231226	134000	1739873610	18610	18630	18630	18610	6
332	20231226	133900	1739761900	18650	18660	18660	18650	352
333	20231226	133800	1733194150	18670	18670	18670	18660	124
334	20231226	133700	1730879100	18660	18660	18660	18660	5
335	20231226	133600	1730785800	18660	18670	18670	18660	159
336	20231226	133500	1727818800	18660	18610	18670	18610	9548
337	20231226	133400	1549883260	18610	18600	18610	18600	507
338	20231226	133300	1540450160	18590	18590	18600	18590	556
339	20231226	133200	1530113600	18600	18600	18600	18590	29
340	20231226	133100	1529574310	18590	18590	18600	18590	8
341	20231226	133000	1529425570	18600	18600	18600	18590	94
342	20231226	132900	1527677190	18600	18590	18600	18590	64
343	20231226	132800	1526486910	18590	18590	18590	18590	14
344	20231226	132700	1526226650	18600	18600	18600	18600	1
345	20231226	132600	1526208050	18590	18590	18600	18590	43
346	20231226	132500	1525408400	18590	18610	18610	18590	33
347	20231226	132400	1524794310	18600	18590	18600	18590	40
348	20231226	132300	1524050340	18590	18590	18590	18590	73
349	20231226	132200	1522693270	18590	18590	18600	18590	45
350	20231226	132100	1521856430	18590	18590	18590	18590	38
351	20231226	132000	1521150010	18590	18570	18600	18570	254
352	20231226	131900	1516425780	18570	18580	18590	18560	52
353	20231226	131800	1515459520	18570	18550	18570	18500	259
354	20231226	131700	1510652420	18500	18480	18550	18480	207
355	20231226	131600	1506815910	18480	18520	18530	18480	468
356	20231226	131500	1498148450	18520	18480	18520	18430	672
357	20231226	131400	1485724270	18430	18420	18430	18420	21
358	20231226	131300	1485337280	18420	18420	18420	18420	17
359	20231226	131200	1485024140	18500	18480	18540	18400	3936
360	20231226	131100	1412467670	18520	18480	18530	18480	162
361	20231226	131000	1409466620	18480	18480	18530	18480	47
362	20231226	130900	1408596620	18480	18410	18520	18400	2508
363	20231226	130800	1362365570	18520	18440	18520	18390	4093
364	20231226	130700	1286943280	18440	18490	18600	18410	4505
365	20231226	130600	1203783180	18470	18610	18610	18450	3006
366	20231226	130500	1148237940	18610	18610	18610	18610	38
367	20231226	130400	1147530760	18580	18580	18580	18580	11
368	20231226	130300	1147326380	18580	18580	18600	18490	2649
369	20231226	130200	1098202070	18580	18610	18610	18580	680
370	20231226	130100	1085549530	18610	18610	18610	18610	20
371	20231226	130000	1085177330	18610	18610	18620	18610	34
372	20231226	125900	1084544290	18610	18630	18640	18610	750
373	20231226	125800	1070572030	18630	18630	18640	18630	19
374	20231226	125700	1070217990	18630	18630	18640	18630	15
375	20231226	125600	1069938470	18630	18640	18640	18630	18
376	20231226	125500	1069603050	18630	18630	18630	18630	14
377	20231226	125400	1069342230	18630	18640	18640	18630	63
378	20231226	125300	1068168450	18630	18630	18640	18630	12
379	20231226	125200	1067944810	18630	18640	18640	18630	24
380	20231226	125100	1067497610	18630	18630	18640	18630	17
381	20231226	125000	1067180820	18640	18640	18640	18630	22
382	20231226	124900	1066770780	18630	18630	18640	18630	62
383	20231226	124800	1065615630	18630	18630	18630	18630	9
384	20231226	124700	1065447960	18630	18630	18630	18630	26
385	20231226	124600	1064963580	18630	18630	18630	18630	4
386	20231226	124500	1064889060	18630	18630	18630	18630	9
387	20231226	124400	1064721390	18630	18630	18630	18630	45
388	20231226	124300	1063883040	18630	18630	18630	18630	10
389	20231226	124200	1063696740	18630	18630	18630	18630	34
390	20231226	124100	1063063320	18630	18630	18640	18630	385
391	20231226	124000	1055890150	18630	18630	18640	18630	23
392	20231226	123900	1055461550	18640	18630	18640	18630	23
393	20231226	123800	1055032890	18630	18630	18640	18630	18
394	20231226	123700	1054697410	18630	18640	18640	18630	23
395	20231226	123600	1054268800	18640	18640	18640	18630	22
396	20231226	123500	1053858750	18630	18630	18630	18630	10
397	20231226	123400	1053672450	18630	18630	18640	18630	96
398	20231226	123300	1051883060	18630	18630	18630	18630	12
399	20231226	123200	1051659500	18630	18630	18630	18630	5
400	20231226	123100	1051566350	18630	18630	18630	18630	7
401	20231226	123000	1051435940	18630	18640	18640	18630	42
402	20231226	122900	1050653280	18630	18640	18640	18630	106
403	20231226	122800	1048677610	18630	18630	18630	18630	130
404	20231226	122700	1046255710	18630	18630	18630	18630	24
405	20231226	122600	1045808590	18630	18630	18630	18630	74
406	20231226	122500	1044429970	18630	18640	18640	18630	1069
407	20231226	122400	1024503840	18640	18640	18640	18640	8
408	20231226	122300	1024354720	18640	18650	18650	18640	310
409	20231226	122200	1018576230	18640	18650	18650	18640	15
410	20231226	122100	1018296530	18640	18650	18650	18640	13
411	20231226	122000	1018054120	18640	18640	18650	18640	20
412	20231226	121900	1017681220	18640	18640	18650	18640	15
413	20231226	121800	1017401530	18640	18650	18650	18640	61
414	20231226	121700	1016263920	18640	18640	18650	18640	15
415	20231226	121600	1015984230	18640	18640	18650	18640	179
416	20231226	121500	1012645980	18640	18640	18640	18640	5
417	20231226	121400	1012552780	18640	18640	18640	18640	12
418	20231226	121300	1012329100	18640	18640	18640	18640	10
419	20231226	121200	1012142700	18640	18640	18640	18640	5
420	20231226	121100	1012049500	18650	18640	18650	18640	174
421	20231226	121000	1008805640	18630	18630	18630	18630	1
422	20231226	120900	1008787010	18630	18640	18650	18630	756
423	20231226	120800	994695170	18640	18640	18650	18640	17
424	20231226	120700	994378270	18640	18640	18640	18640	22
425	20231226	120600	993968190	18650	18640	18650	18640	24
426	20231226	120500	993520700	18640	18650	18650	18640	16
427	20231226	120400	993222360	18650	18640	18650	18640	102
428	20231226	120300	991320080	18640	18640	18640	18640	7
429	20231226	120200	991189600	18640	18650	18650	18640	47
430	20231226	120100	990313350	18650	18640	18650	18640	4
431	20231226	120000	990238780	18640	18650	18650	18640	22
432	20231226	115900	989828560	18650	18640	18650	18640	71
433	20231226	115800	988504540	18640	18630	18640	18620	155
434	20231226	115700	985616490	18620	18620	18620	18620	14
435	20231226	115600	985355810	18620	18620	18620	18620	1
436	20231226	115500	985337190	18620	18620	18620	18620	14
437	20231226	115400	985076510	18620	18620	18620	18620	14
438	20231226	115300	984815830	18620	18620	18620	18620	9
439	20231226	115200	984648250	18620	18620	18620	18620	10
440	20231226	115100	984462050	18640	18610	18640	18610	7
441	20231226	115000	984331700	18640	18640	18640	18610	155
442	20231226	114900	981442740	18600	18630	18640	18600	284
443	20231226	114800	976149330	18630	18600	18630	18600	175
444	20231226	114700	972889590	18600	18620	18620	18600	591
445	20231226	114600	961885980	18620	18620	18630	18620	92
446	20231226	114500	960172240	18620	18620	18630	18620	63
447	20231226	114400	958998710	18630	18610	18630	18610	11
448	20231226	114300	958793930	18600	18590	18620	18590	64
449	20231226	114200	957602550	18580	18570	18580	18570	10
450	20231226	114100	957416800	18570	18570	18570	18570	16
451	20231226	114000	957119680	18560	18560	18560	18560	2
452	20231226	113900	957082560	18560	18560	18560	18560	43
453	20231226	113800	956284480	18560	18560	18620	18560	101
454	20231226	113700	954404160	18630	18550	18630	18550	61
455	20231226	113600	953268610	18630	18610	18630	18490	2078
456	20231226	113500	914756900	18610	18600	18620	18600	83
457	20231226	113400	913211920	18600	18600	18600	18600	9
458	20231226	113300	913044520	18600	18600	18600	18600	8
459	20231226	113200	912895720	18600	18620	18630	18580	213
460	20231226	113100	908929590	18510	18570	18630	18470	3073
461	20231226	113000	852036860	18580	18560	18580	18550	129
462	20231226	112900	849643320	18550	18640	18640	18550	55
463	20231226	112800	848618570	18640	18630	18640	18540	345
464	20231226	112700	842202380	18630	18640	18640	18630	275
465	20231226	112600	837078470	18630	18630	18630	18630	18
466	20231226	112500	836743130	18630	18590	18630	18590	305
467	20231226	112400	831067880	18590	18560	18590	18560	114
468	20231226	112300	828948890	18600	18530	18600	18530	65
469	20231226	112200	827741290	18500	18620	18620	18500	8550
470	20231226	112100	669339500	18620	18640	18640	18620	158
471	20231226	112000	666394800	18630	18630	18630	18630	123
472	20231226	111900	664103310	18630	18630	18630	18630	73
473	20231226	111800	662743320	18630	18630	18630	18630	7
474	20231226	111700	662612910	18630	18630	18630	18630	19
475	20231226	111600	662258940	18630	18630	18630	18630	68
476	20231226	111500	660992100	18640	18630	18640	18630	55
477	20231226	111400	659967440	18640	18630	18640	18630	115
478	20231226	111300	657824490	18630	18630	18630	18630	53
479	20231226	111200	656837100	18630	18630	18630	18630	8
480	20231226	111100	656688060	18630	18630	18630	18630	54
481	20231226	111000	655682040	18600	18610	18610	18600	61
482	20231226	110900	654546860	18610	18610	18610	18610	1
483	20231226	110800	654528250	18610	18610	18610	18600	123
484	20231226	110700	652239240	18610	18610	18610	18610	4
485	20231226	110600	652164800	18610	18640	18640	18610	106
486	20231226	110500	650189170	18640	18640	18640	18640	15
487	20231226	110400	649909570	18640	18640	18650	18640	339
488	20231226	110300	643590550	18640	18650	18650	18640	383
489	20231226	110200	636448670	18650	18650	18650	18650	13
490	20231226	110100	636206220	18650	18650	18650	18650	38
491	20231226	110000	635497520	18650	18660	18660	18650	552
492	20231226	105900	625201710	18660	18650	18660	18650	28
493	20231226	105800	624679350	18660	18650	18660	18650	4
494	20231226	105700	624604720	18660	18650	18660	18650	22
495	20231226	105600	624194350	18650	18660	18660	18650	68
496	20231226	105500	622925640	18660	18660	18660	18650	13
497	20231226	105400	622683080	18660	18660	18660	18650	15
498	20231226	105300	622403290	18650	18650	18650	18600	91
499	20231226	105200	620706290	18600	18600	18650	18600	15
500	20231226	105100	620426990	18650	18600	18650	18600	274
501	20231226	105000	615325280	18640	18600	18640	18600	18
502	20231226	104900	614990120	18650	18650	18650	18600	2501
503	20231226	104800	568451440	18660	18650	18660	18650	27
504	20231226	104700	567947740	18660	18650	18660	18650	20
505	20231226	104600	567574610	18650	18650	18650	18640	498
506	20231226	104500	558286930	18640	18640	18640	18640	21
507	20231226	104400	557895490	18640	18630	18640	18630	58
508	20231226	104300	556814380	18630	18640	18640	18630	755
509	20231226	104200	542741250	18650	18650	18650	18650	256
510	20231226	104100	537966850	18640	18640	18650	18640	67
511	20231226	104000	536717820	18650	18640	18650	18640	47
512	20231226	103900	535841300	18650	18650	18650	18640	27
513	20231226	103800	535337890	18650	18640	18650	18640	80
514	20231226	103700	533846560	18630	18630	18630	18630	12
515	20231226	103600	533623000	18640	18640	18640	18640	20
516	20231226	103500	533250200	18650	18660	18660	18650	19
517	20231226	103400	532895830	18640	18660	18660	18640	22
518	20231226	103300	532485550	18660	18660	18660	18660	131
519	20231226	103200	530041090	18670	18640	18670	18640	1057
520	20231226	103100	510317370	18650	18650	18650	18650	49
521	20231226	103000	509403520	18630	18650	18650	18630	28
522	20231226	102900	508881800	18650	18640	18650	18630	871
523	20231226	102800	492639240	18630	18640	18640	18630	224
524	20231226	102700	488466070	18630	18650	18650	18630	514
525	20231226	102600	478887880	18650	18650	18650	18630	31
526	20231226	102500	478310010	18640	18650	18650	18640	424
527	20231226	102400	470406540	18650	18650	18650	18650	90
528	20231226	102300	468728040	18640	18660	18660	18640	169
529	20231226	102200	465576280	18660	18660	18660	18650	35
530	20231226	102100	464923380	18660	18660	18660	18650	83
531	20231226	102000	463375320	18650	18650	18660	18650	19
532	20231226	101900	463020860	18660	18660	18660	18650	34
533	20231226	101800	462386550	18650	18650	18660	18650	28
534	20231226	101700	461864230	18650	18650	18650	18640	46
535	20231226	101600	461006380	18650	18630	18650	18630	18
536	20231226	101500	460670890	18660	18660	18660	18650	35
537	20231226	101400	460017820	18670	18650	18670	18630	838
538	20231226	101300	444382860	18660	18660	18660	18650	56
539	20231226	101200	443338020	18660	18650	18660	18650	161
540	20231226	101100	440335320	18650	18660	18670	18620	1089
541	20231226	101000	420004520	18660	18660	18670	18630	1103
542	20231226	100900	399435710	18660	18660	18670	18660	17
543	20231226	100800	399118430	18650	18660	18670	18650	133
544	20231226	100700	396636730	18670	18670	18680	18660	260
545	20231226	100600	391781880	18670	18680	18680	18670	67
546	20231226	100500	390530370	18680	18680	18680	18670	42
547	20231226	100400	389745980	18680	18670	18680	18670	62
548	20231226	100300	388588090	18680	18680	18680	18670	47
549	20231226	100200	387710210	18670	18660	18680	18660	18
550	20231226	100100	387374180	18670	18670	18670	18660	115
551	20231226	100000	385227230	18670	18660	18670	18660	67
552	20231226	095900	383976410	18670	18660	18670	18660	31
553	20231226	095800	383397770	18660	18680	18680	18660	89
554	20231226	095700	381736120	18670	18680	18680	18660	18
555	20231226	095600	381400010	18670	18680	18680	18650	38
556	20231226	095500	380690750	18690	18680	18690	18650	541
557	20231226	095400	370587570	18690	18690	18690	18680	35
558	20231226	095300	369933530	18690	18680	18690	18680	44
559	20231226	095200	369111230	18690	18710	18710	18680	195
560	20231226	095100	365467690	18710	18700	18720	18700	141
561	20231226	095000	362830470	18700	18690	18700	18680	584
562	20231226	094900	351916030	18680	18670	18680	18670	63
563	20231226	094800	350739480	18660	18680	18680	18660	22
564	20231226	094700	350328830	18640	18700	18700	18640	13
565	20231226	094600	350086320	18680	18700	18700	18640	1012
566	20231226	094500	331212160	18700	18710	18720	18660	1090
567	20231226	094400	310839160	18720	18720	18720	18710	33
568	20231226	094300	310221440	18720	18710	18720	18710	127
569	20231226	094200	307845150	18710	18720	18720	18710	16
570	20231226	094100	307545660	18710	18720	18720	18710	22
571	20231226	094000	307134000	18710	18730	18730	18710	144
572	20231226	093900	304438340	18720	18720	18730	18720	128
573	20231226	093800	302041540	18730	18760	18760	18730	496
574	20231226	093700	292742750	18750	18720	18750	18720	1184
575	20231226	093600	270562750	18720	18720	18720	18700	49
576	20231226	093500	269645820	18680	18670	18680	18650	126
577	20231226	093400	267292990	18670	18630	18680	18630	80
578	20231226	093300	265800370	18680	18690	18690	18630	2828
579	20231226	093200	213079660	18690	18720	18720	18650	504
580	20231226	093100	203666970	18730	18690	18740	18690	516
581	20231226	093000	194012330	18680	18690	18690	18680	101
582	20231226	092900	192124760	18690	18700	18700	18690	700
583	20231226	092800	179040570	18700	18740	18740	18700	223
584	20231226	092700	174868290	18710	18730	18740	18710	68
585	20231226	092600	173594380	18740	18710	18750	18710	817
586	20231226	092500	158283310	18740	18740	18740	18740	620
587	20231226	092400	146664510	18740	18750	18750	18740	161
588	20231226	092300	143647300	18740	18730	18740	18730	302
589	20231226	092200	137988020	18710	18720	18730	18710	574
590	20231226	092100	127242590	18720	18740	18740	18720	89
591	20231226	092000	125575680	18730	18730	18740	18730	137
592	20231226	091900	123009460	18730	18730	18740	18730	49
593	20231226	091800	122091390	18730	18730	18730	18720	231
594	20231226	091700	117764880	18720	18710	18720	18710	31
595	20231226	091600	117184620	18720	18720	18720	18700	89
596	20231226	091500	115519120	18720	18720	18730	18720	12
597	20231226	091400	115294470	18720	18700	18740	18690	46
598	20231226	091300	114434180	18740	18700	18740	18700	75
599	20231226	091200	113031280	18700	18740	18740	18690	31
600	20231226	091100	112450730	18740	18720	18740	18720	268
601	20231226	091000	107432010	18700	18710	18730	18700	527
602	20231226	090900	97574550	18710	18700	18740	18700	62
603	20231226	090800	96413510	18740	18750	18750	18700	162
604	20231226	090700	93378380	18740	18770	18770	18690	58
605	20231226	090600	92291810	18770	18700	18770	18700	455
606	20231226	090500	83769380	18700	18700	18700	18690	251
607	20231226	090400	79075970	18700	18790	18790	18700	680
608	20231226	090300	66356370	18710	18710	18790	18700	521
609	20231226	090200	56605140	18770	18710	18770	18700	459
610	20231226	090100	48013440	18700	18790	18790	18700	934
611	20231226	090000	30464270	18700	18720	18780	18700	1610