KissMeData/038870/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	192000	2005754280	5890	5890	5890	5890	13135
3	20231226	191900	2005754280	5890	5890	5890	5890	0
4	20231226	191800	2005754280	5890	5890	5890	5890	0
5	20231226	191700	2005754280	5890	5890	5890	5890	0
6	20231226	191600	2005754280	5890	5890	5890	5890	0
7	20231226	191500	2005754280	5890	5890	5890	5890	0
8	20231226	191400	2005754280	5890	5890	5890	5890	0
9	20231226	191300	2005754280	5890	5890	5890	5890	0
10	20231226	191200	2005754280	5890	5890	5890	5890	0
11	20231226	191100	2005754280	5890	5890	5890	5890	0
12	20231226	191000	2005754280	5890	5890	5890	5890	0
13	20231226	190900	2005754280	5890	5890	5890	5890	0
14	20231226	190800	2005754280	5890	5890	5890	5890	0
15	20231226	190700	2005754280	5890	5890	5890	5890	0
16	20231226	190600	2005754280	5890	5890	5890	5890	0
17	20231226	190500	2005754280	5890	5890	5890	5890	0
18	20231226	190400	2005754280	5890	5890	5890	5890	0
19	20231226	190300	2005754280	5890	5890	5890	5890	0
20	20231226	190200	2005754280	5890	5890	5890	5890	0
21	20231226	190100	2005754280	5890	5890	5890	5890	0
22	20231226	190000	2005754280	5890	5890	5890	5890	0
23	20231226	185900	2005754280	5890	5890	5890	5890	0
24	20231226	185800	2005754280	5890	5890	5890	5890	0
25	20231226	185700	2005754280	5890	5890	5890	5890	0
26	20231226	185600	2005754280	5890	5890	5890	5890	0
27	20231226	185500	2005754280	5890	5890	5890	5890	0
28	20231226	185400	2005754280	5890	5890	5890	5890	0
29	20231226	185300	2005754280	5890	5890	5890	5890	0
30	20231226	185200	2005754280	5890	5890	5890	5890	0
31	20231226	185100	2005754280	5890	5890	5890	5890	0
32	20231226	185000	2005754280	5890	5890	5890	5890	13135
33	20231226	184900	2005754280	5890	5890	5890	5890	0
34	20231226	184800	2005754280	5890	5890	5890	5890	0
35	20231226	184700	2005754280	5890	5890	5890	5890	0
36	20231226	184600	2005754280	5890	5890	5890	5890	0
37	20231226	184500	2005754280	5890	5890	5890	5890	0
38	20231226	184400	2005754280	5890	5890	5890	5890	0
39	20231226	184300	2005754280	5890	5890	5890	5890	0
40	20231226	184200	2005754280	5890	5890	5890	5890	0
41	20231226	184100	2005754280	5890	5890	5890	5890	0
42	20231226	184000	2005754280	5890	5890	5890	5890	0
43	20231226	183900	2005754280	5890	5890	5890	5890	0
44	20231226	183800	2005754280	5890	5890	5890	5890	0
45	20231226	183700	2005754280	5890	5890	5890	5890	0
46	20231226	183600	2005754280	5890	5890	5890	5890	0
47	20231226	183500	2005754280	5890	5890	5890	5890	0
48	20231226	183400	2005754280	5890	5890	5890	5890	0
49	20231226	183300	2005754280	5890	5890	5890	5890	0
50	20231226	183200	2005754280	5890	5890	5890	5890	0
51	20231226	183100	2005754280	5890	5890	5890	5890	0
52	20231226	183000	2005754280	5890	5890	5890	5890	0
53	20231226	182900	2005754280	5890	5890	5890	5890	0
54	20231226	182800	2005754280	5890	5890	5890	5890	0
55	20231226	182700	2005754280	5890	5890	5890	5890	0
56	20231226	182600	2005754280	5890	5890	5890	5890	0
57	20231226	182500	2005754280	5890	5890	5890	5890	0
58	20231226	182400	2005754280	5890	5890	5890	5890	0
59	20231226	182300	2005754280	5890	5890	5890	5890	0
60	20231226	182200	2005754280	5890	5890	5890	5890	0
61	20231226	182100	2005754280	5890	5890	5890	5890	0
62	20231226	182000	2005754280	5890	5890	5890	5890	13135
63	20231226	181900	2005754280	5890	5890	5890	5890	0
64	20231226	181800	2005754280	5890	5890	5890	5890	0
65	20231226	181700	2005754280	5890	5890	5890	5890	0
66	20231226	181600	2005754280	5890	5890	5890	5890	0
67	20231226	181500	2005754280	5890	5890	5890	5890	0
68	20231226	181400	2005754280	5890	5890	5890	5890	0
69	20231226	181300	2005754280	5890	5890	5890	5890	0
70	20231226	181200	2005754280	5890	5890	5890	5890	0
71	20231226	181100	2005754280	5890	5890	5890	5890	0
72	20231226	181000	2005754280	5890	5890	5890	5890	0
73	20231226	180900	2005754280	5890	5890	5890	5890	0
74	20231226	180800	2005754280	5890	5890	5890	5890	0
75	20231226	180700	2005754280	5890	5890	5890	5890	0
76	20231226	180600	2005754280	5890	5890	5890	5890	0
77	20231226	180500	2005754280	5890	5890	5890	5890	0
78	20231226	180400	2005754280	5890	5890	5890	5890	0
79	20231226	180300	2005754280	5890	5890	5890	5890	0
80	20231226	180200	2005754280	5890	5890	5890	5890	0
81	20231226	180100	2005754280	5890	5890	5890	5890	0
82	20231226	180000	2005754280	5890	5890	5890	5890	0
83	20231226	175900	2005754280	5890	5890	5890	5890	0
84	20231226	175800	2005754280	5890	5890	5890	5890	0
85	20231226	175700	2005754280	5890	5890	5890	5890	0
86	20231226	175600	2005754280	5890	5890	5890	5890	0
87	20231226	175500	2005754280	5890	5890	5890	5890	0
88	20231226	175400	2005754280	5890	5890	5890	5890	0
89	20231226	175300	2005754280	5890	5890	5890	5890	0
90	20231226	175200	2005754280	5890	5890	5890	5890	0
91	20231226	175100	2005754280	5890	5890	5890	5890	0
92	20231226	175000	2005754280	5890	5890	5890	5890	13135
93	20231226	174900	2005754280	5890	5890	5890	5890	0
94	20231226	174800	2005754280	5890	5890	5890	5890	0
95	20231226	174700	2005754280	5890	5890	5890	5890	0
96	20231226	174600	2005754280	5890	5890	5890	5890	0
97	20231226	174500	2005754280	5890	5890	5890	5890	0
98	20231226	174400	2005754280	5890	5890	5890	5890	0
99	20231226	174300	2005754280	5890	5890	5890	5890	0
100	20231226	174200	2005754280	5890	5890	5890	5890	0
101	20231226	174100	2005754280	5890	5890	5890	5890	0
102	20231226	174000	2005754280	5890	5890	5890	5890	0
103	20231226	173900	2005754280	5890	5890	5890	5890	0
104	20231226	173800	2005754280	5890	5890	5890	5890	0
105	20231226	173700	2005754280	5890	5890	5890	5890	0
106	20231226	173600	2005754280	5890	5890	5890	5890	0
107	20231226	173500	2005754280	5890	5890	5890	5890	0
108	20231226	173400	2005754280	5890	5890	5890	5890	0
109	20231226	173300	2005754280	5890	5890	5890	5890	0
110	20231226	173200	2005754280	5890	5890	5890	5890	0
111	20231226	173100	2005754280	5890	5890	5890	5890	0
112	20231226	173000	2005754280	5890	5890	5890	5890	0
113	20231226	172900	2005754280	5890	5890	5890	5890	0
114	20231226	172800	2005754280	5890	5890	5890	5890	0
115	20231226	172700	2005754280	5890	5890	5890	5890	0
116	20231226	172600	2005754280	5890	5890	5890	5890	0
117	20231226	172500	2005754280	5890	5890	5890	5890	0
118	20231226	172400	2005754280	5890	5890	5890	5890	0
119	20231226	172300	2005754280	5890	5890	5890	5890	0
120	20231226	172200	2005754280	5890	5890	5890	5890	0
121	20231226	172100	2005754280	5890	5890	5890	5890	0
122	20231226	172000	2005754280	5890	5890	5890	5890	13135
123	20231226	171900	2005754280	5890	5890	5890	5890	0
124	20231226	171800	2005754280	5890	5890	5890	5890	0
125	20231226	171700	2005754280	5890	5890	5890	5890	0
126	20231226	171600	2005754280	5890	5890	5890	5890	0
127	20231226	171500	2005754280	5890	5890	5890	5890	0
128	20231226	171400	2005754280	5890	5890	5890	5890	0
129	20231226	171300	2005754280	5890	5890	5890	5890	0
130	20231226	171200	2005754280	5890	5890	5890	5890	0
131	20231226	171100	2005754280	5890	5890	5890	5890	0
132	20231226	171000	2005754280	5890	5890	5890	5890	0
133	20231226	170900	2005754280	5890	5890	5890	5890	0
134	20231226	170800	2005754280	5890	5890	5890	5890	0
135	20231226	170700	2005754280	5890	5890	5890	5890	0
136	20231226	170600	2005754280	5890	5890	5890	5890	0
137	20231226	170500	2005754280	5890	5890	5890	5890	0
138	20231226	170400	2005754280	5890	5890	5890	5890	0
139	20231226	170300	2005754280	5890	5890	5890	5890	0
140	20231226	170200	2005754280	5890	5890	5890	5890	0
141	20231226	170100	2005754280	5890	5890	5890	5890	0
142	20231226	170000	2005754280	5890	5890	5890	5890	0
143	20231226	165900	2005754280	5890	5890	5890	5890	0
144	20231226	165800	2005754280	5890	5890	5890	5890	0
145	20231226	165700	2005754280	5890	5890	5890	5890	0
146	20231226	165600	2005754280	5890	5890	5890	5890	0
147	20231226	165500	2005754280	5890	5890	5890	5890	0
148	20231226	165400	2005754280	5890	5890	5890	5890	0
149	20231226	165300	2005754280	5890	5890	5890	5890	0
150	20231226	165200	2005754280	5890	5890	5890	5890	0
151	20231226	165100	2005754280	5890	5890	5890	5890	0
152	20231226	165000	2005754280	5890	5890	5890	5890	13135
153	20231226	164900	2005754280	5890	5890	5890	5890	0
154	20231226	164800	2005754280	5890	5890	5890	5890	0
155	20231226	164700	2005754280	5890	5890	5890	5890	0
156	20231226	164600	2005754280	5890	5890	5890	5890	0
157	20231226	164500	2005754280	5890	5890	5890	5890	0
158	20231226	164400	2005754280	5890	5890	5890	5890	0
159	20231226	164300	2005754280	5890	5890	5890	5890	0
160	20231226	164200	2005754280	5890	5890	5890	5890	0
161	20231226	164100	2005754280	5890	5890	5890	5890	0
162	20231226	164000	2005754280	5890	5890	5890	5890	0
163	20231226	163900	2005754280	5890	5890	5890	5890	0
164	20231226	163800	2005754280	5890	5890	5890	5890	0
165	20231226	163700	2005754280	5890	5890	5890	5890	0
166	20231226	163600	2005754280	5890	5890	5890	5890	0
167	20231226	163500	2005754280	5890	5890	5890	5890	0
168	20231226	163400	2005754280	5890	5890	5890	5890	0
169	20231226	163300	2005754280	5890	5890	5890	5890	0
170	20231226	163200	2005754280	5890	5890	5890	5890	0
171	20231226	163100	2005754280	5890	5890	5890	5890	0
172	20231226	163000	2005754280	5890	5890	5890	5890	0
173	20231226	162900	2005754280	5890	5890	5890	5890	0
174	20231226	162800	2005754280	5890	5890	5890	5890	0
175	20231226	162700	2005754280	5890	5890	5890	5890	0
176	20231226	162600	2005754280	5890	5890	5890	5890	0
177	20231226	162500	2005754280	5890	5890	5890	5890	0
178	20231226	162400	2005754280	5890	5890	5890	5890	0
179	20231226	162300	2005754280	5890	5890	5890	5890	0
180	20231226	162200	2005754280	5890	5890	5890	5890	0
181	20231226	162100	2005754280	5890	5890	5890	5890	0
182	20231226	162000	2005754280	5890	5890	5890	5890	13135
183	20231226	161900	2005754280	5890	5890	5890	5890	0
184	20231226	161800	2005754280	5890	5890	5890	5890	0
185	20231226	161700	2005754280	5890	5890	5890	5890	0
186	20231226	161600	2005754280	5890	5890	5890	5890	0
187	20231226	161500	2005754280	5890	5890	5890	5890	0
188	20231226	161400	2005754280	5890	5890	5890	5890	0
189	20231226	161300	2005754280	5890	5890	5890	5890	0
190	20231226	161200	2005754280	5890	5890	5890	5890	0
191	20231226	161100	2005754280	5890	5890	5890	5890	0
192	20231226	161000	2005754280	5890	5890	5890	5890	0
193	20231226	160900	2005754280	5890	5890	5890	5890	0
194	20231226	160800	2005754280	5890	5890	5890	5890	0
195	20231226	160700	2005754280	5890	5890	5890	5890	0
196	20231226	160600	2005754280	5890	5890	5890	5890	0
197	20231226	160500	2005754280	5890	5890	5890	5890	0
198	20231226	160400	2005754280	5890	5890	5890	5890	0
199	20231226	160300	2005754280	5890	5890	5890	5890	0
200	20231226	160200	2005754280	5890	5890	5890	5890	0
201	20231226	160100	2005754280	5890	5890	5890	5890	0
202	20231226	160000	2005754280	5890	5890	5890	5890	0
203	20231226	155900	2005754280	5890	5890	5890	5890	0
204	20231226	155800	2005754280	5890	5890	5890	5890	0
205	20231226	155700	2005754280	5890	5890	5890	5890	0
206	20231226	155600	2005754280	5890	5890	5890	5890	0
207	20231226	155500	2005754280	5890	5890	5890	5890	0
208	20231226	155400	2005754280	5890	5890	5890	5890	0
209	20231226	155300	2005754280	5890	5890	5890	5890	0
210	20231226	155200	2005754280	5890	5890	5890	5890	0
211	20231226	155100	2005754280	5890	5890	5890	5890	0
212	20231226	155000	2005754280	5890	5890	5890	5890	13135
213	20231226	154900	2005754280	5890	5890	5890	5890	0
214	20231226	154800	2005754280	5890	5890	5890	5890	0
215	20231226	154700	2005754280	5890	5890	5890	5890	0
216	20231226	154600	2005754280	5890	5890	5890	5890	0
217	20231226	154500	2005754280	5890	5890	5890	5890	0
218	20231226	154400	2005754280	5890	5890	5890	5890	0
219	20231226	154300	2005754280	5890	5890	5890	5890	0
220	20231226	154200	2005754280	5890	5890	5890	5890	0
221	20231226	154100	2005754280	5890	5890	5890	5890	0
222	20231226	154000	2005754280	5890	5890	5890	5890	0
223	20231226	153900	2005754280	5890	5890	5890	5890	0
224	20231226	153800	2005754280	5890	5890	5890	5890	0
225	20231226	153700	2005754280	5890	5890	5890	5890	0
226	20231226	153600	2005754280	5890	5890	5890	5890	0
227	20231226	153500	2005754280	5890	5890	5890	5890	0
228	20231226	153400	2005754280	5890	5890	5890	5890	0
229	20231226	153300	2005754280	5890	5890	5890	5890	0
230	20231226	153200	2005754280	5890	5890	5890	5890	0
231	20231226	153100	2005754280	5890	5890	5890	5890	0
232	20231226	153000	2005754280	5890	5890	5890	5890	13135
233	20231226	152900	1928389130	5840	5840	5840	5840	0
234	20231226	152800	1928389130	5840	5840	5840	5840	0
235	20231226	152700	1928389130	5840	5840	5840	5840	0
236	20231226	152600	1928389130	5840	5840	5840	5840	0
237	20231226	152500	1928389130	5840	5840	5840	5840	0
238	20231226	152400	1928389130	5840	5840	5840	5840	0
239	20231226	152300	1928389130	5840	5840	5840	5840	0
240	20231226	152200	1928389130	5840	5840	5840	5840	0
241	20231226	152100	1928389130	5840	5840	5840	5840	0
242	20231226	152000	1928389130	5840	5840	5840	5840	0
243	20231226	151900	1928389130	5840	5840	5840	5830	89
244	20231226	151800	1927870210	5840	5850	5850	5840	468
245	20231226	151700	1925135720	5850	5850	5850	5850	222
246	20231226	151600	1923837020	5850	5850	5850	5850	0
247	20231226	151500	1923837020	5850	5860	5860	5850	729
248	20231226	151400	1919569880	5850	5850	5850	5850	150
249	20231226	151300	1918692380	5850	5850	5850	5850	82
250	20231226	151200	1918212680	5850	5840	5850	5840	624
251	20231226	151100	1914562460	5830	5830	5830	5830	0
252	20231226	151000	1914562460	5830	5830	5830	5830	0
253	20231226	150900	1914562460	5830	5840	5840	5830	266
254	20231226	150800	1913010390	5840	5860	5860	5840	66
255	20231226	150700	1912624930	5840	5840	5840	5840	540
256	20231226	150600	1909471330	5840	5840	5840	5840	50
257	20231226	150500	1909179330	5860	5840	5860	5840	102
258	20231226	150400	1908583630	5840	5870	5870	5840	752
259	20231226	150300	1904176950	5870	5880	5880	5870	7
260	20231226	150200	1904135840	5880	5870	5880	5870	77
261	20231226	150100	1903683610	5850	5850	5850	5850	415
262	20231226	150000	1901255860	5850	5850	5850	5850	1150
263	20231226	145900	1894528360	5850	5860	5860	5850	160
264	20231226	145800	1893591880	5860	5880	5880	5860	40
265	20231226	145700	1893356980	5880	5880	5880	5880	475
266	20231226	145600	1890563980	5850	5850	5870	5850	2645
267	20231226	145500	1875062300	5850	5850	5850	5850	102
268	20231226	145400	1874465600	5840	5830	5840	5830	128
269	20231226	145300	1873719100	5830	5830	5830	5830	52
270	20231226	145200	1873415940	5830	5830	5830	5830	2
271	20231226	145100	1873404280	5830	5830	5830	5830	51
272	20231226	145000	1873106950	5850	5820	5850	5820	101
273	20231226	144900	1872519100	5810	5830	5830	5810	1080
274	20231226	144800	1866235930	5850	5820	5850	5820	45
275	20231226	144700	1865974000	5820	5820	5840	5820	35
276	20231226	144600	1865770160	5830	5840	5840	5830	485
277	20231226	144500	1862942590	5840	5840	5840	5840	10
278	20231226	144400	1862884190	5840	5830	5840	5830	685
279	20231226	144300	1858890620	5870	5870	5870	5870	1
280	20231226	144200	1858884750	5870	5870	5870	5870	51
281	20231226	144100	1858585380	5870	5870	5870	5870	0
282	20231226	144000	1858585380	5870	5870	5870	5870	0
283	20231226	143900	1858585380	5870	5870	5870	5870	50
284	20231226	143800	1858291880	5830	5830	5830	5830	0
285	20231226	143700	1858291880	5830	5870	5870	5830	6
286	20231226	143600	1858256780	5840	5840	5840	5840	120
287	20231226	143500	1857555980	5840	5840	5840	5840	100
288	20231226	143400	1856971980	5840	5860	5860	5840	335
289	20231226	143300	1855015200	5870	5890	5890	5870	34
290	20231226	143200	1854815120	5890	5890	5890	5880	21
291	20231226	143100	1854691440	5890	5860	5890	5810	15608
292	20231226	143000	1763477130	5860	5870	5870	5860	17
293	20231226	142900	1763377370	5870	5860	5870	5850	421
294	20231226	142800	1760912300	5850	5850	5850	5850	8
295	20231226	142700	1760865500	5850	5870	5870	5850	292
296	20231226	142600	1759157020	5870	5870	5870	5870	29
297	20231226	142500	1758986790	5870	5870	5870	5870	38
298	20231226	142400	1758763730	5870	5870	5870	5870	28
299	20231226	142300	1758599370	5870	5870	5870	5870	34
300	20231226	142200	1758399790	5850	5870	5870	5850	158
301	20231226	142100	1757475270	5850	5880	5880	5850	74
302	20231226	142000	1757041190	5880	5880	5880	5880	74
303	20231226	141900	1756606070	5880	5880	5880	5840	298
304	20231226	141800	1754855730	5880	5840	5880	5840	198
305	20231226	141700	1753699290	5840	5850	5850	5840	1532
306	20231226	141600	1744739140	5850	5850	5850	5850	31
307	20231226	141500	1744557790	5850	5850	5850	5850	0
308	20231226	141400	1744557790	5850	5850	5850	5850	102
309	20231226	141300	1743961090	5850	5860	5860	5850	655
310	20231226	141200	1740128190	5860	5860	5860	5860	5
311	20231226	141100	1740098890	5860	5860	5860	5860	689
312	20231226	141000	1736061350	5860	5870	5870	5860	1396
313	20231226	140900	1727871830	5870	5870	5870	5870	264
314	20231226	140800	1726322150	5870	5880	5880	5870	70
315	20231226	140700	1725910970	5880	5880	5880	5880	1
316	20231226	140600	1725905090	5870	5890	5890	5870	443
317	20231226	140500	1723304120	5890	5900	5900	5890	28
318	20231226	140400	1723139060	5900	5870	5900	5870	89
319	20231226	140300	1722616560	5870	5870	5870	5870	1129
320	20231226	140200	1715989330	5870	5900	5900	5870	549
321	20231226	140100	1712765860	5900	5900	5900	5900	15
322	20231226	140000	1712677360	5870	5890	5890	5870	125
323	20231226	135900	1711943480	5890	5900	5910	5890	183
324	20231226	135800	1710863710	5900	5880	5900	5870	1831
325	20231226	135700	1700066470	5870	5890	5890	5860	730
326	20231226	135600	1695778250	5890	5890	5890	5890	0
327	20231226	135500	1695778250	5890	5880	5890	5880	526
328	20231226	135400	1692680120	5890	5890	5890	5890	0
329	20231226	135300	1692680120	5890	5890	5890	5890	38
330	20231226	135200	1692456300	5880	5870	5880	5870	748
331	20231226	135100	1688060530	5870	5860	5870	5850	321
332	20231226	135000	1686180110	5870	5870	5870	5870	0
333	20231226	134900	1686180110	5870	5870	5870	5870	564
334	20231226	134800	1682869430	5870	5870	5870	5870	102
335	20231226	134700	1682270690	5870	5880	5880	5870	232
336	20231226	134600	1680907010	5880	5880	5880	5880	235
337	20231226	134500	1679525210	5880	5880	5880	5880	42
338	20231226	134400	1679278250	5880	5880	5880	5880	2
339	20231226	134300	1679266490	5880	5890	5890	5880	99
340	20231226	134200	1678683810	5890	5890	5890	5890	43
341	20231226	134100	1678430540	5890	5890	5890	5890	276
342	20231226	134000	1676804900	5880	5880	5880	5880	56
343	20231226	133900	1676475620	5880	5880	5880	5880	0
344	20231226	133800	1676475620	5880	5880	5880	5880	0
345	20231226	133700	1676475620	5880	5860	5880	5860	238
346	20231226	133600	1675078940	5860	5860	5860	5860	303
347	20231226	133500	1673303360	5870	5850	5870	5850	544
348	20231226	133400	1670116080	5850	5870	5870	5850	881
349	20231226	133300	1664952150	5870	5870	5870	5870	650
350	20231226	133200	1661136650	5880	5880	5880	5880	10
351	20231226	133100	1661077850	5890	5880	5890	5880	344
352	20231226	133000	1659053690	5870	5880	5880	5870	510
353	20231226	132900	1656055520	5880	5890	5890	5880	228
354	20231226	132800	1654713780	5890	5870	5890	5870	214
355	20231226	132700	1653454640	5870	5870	5870	5870	50
356	20231226	132600	1653161140	5870	5870	5870	5870	7
357	20231226	132500	1653120050	5880	5870	5880	5870	19
358	20231226	132400	1653008510	5870	5870	5870	5870	167
359	20231226	132300	1652028220	5870	5870	5870	5870	1
360	20231226	132200	1652022350	5880	5880	5880	5880	3
361	20231226	132100	1652004710	5860	5860	5860	5860	0
362	20231226	132000	1652004710	5860	5860	5860	5860	1
363	20231226	131900	1651998850	5890	5890	5890	5890	2
364	20231226	131800	1651987070	5860	5870	5900	5860	1051
365	20231226	131700	1645820660	5870	5890	5890	5870	75
366	20231226	131600	1645378980	5890	5890	5890	5870	151
367	20231226	131500	1644489610	5890	5880	5890	5870	409
368	20231226	131400	1642088620	5870	5880	5880	5870	865
369	20231226	131300	1637010010	5880	5880	5880	5880	872
370	20231226	131200	1631882650	5880	5910	5910	5880	173
371	20231226	131100	1630860250	5910	5900	5910	5880	600
372	20231226	131000	1627323630	5910	5920	5920	5910	43
373	20231226	130900	1627069450	5920	5920	5930	5920	1365
374	20231226	130800	1618987100	5920	5900	5920	5900	889
375	20231226	130700	1613737040	5900	5900	5900	5900	202
376	20231226	130600	1612545240	5900	5870	5910	5870	1711
377	20231226	130500	1602481130	5870	5880	5880	5870	761
378	20231226	130400	1598006510	5880	5890	5890	5880	302
379	20231226	130300	1596227750	5890	5890	5890	5890	10
380	20231226	130200	1596168850	5890	5890	5890	5890	184
381	20231226	130100	1595085090	5890	5890	5890	5890	8
382	20231226	130000	1595037970	5900	5900	5900	5900	188
383	20231226	125900	1593928770	5900	5900	5900	5890	1538
384	20231226	125800	1584854770	5890	5860	5890	5860	4737
385	20231226	125700	1557009740	5860	5860	5860	5860	167
386	20231226	125600	1556031120	5860	5860	5860	5860	281
387	20231226	125500	1554384460	5860	5870	5870	5860	2
388	20231226	125400	1554372730	5860	5860	5860	5860	180
389	20231226	125300	1553317930	5860	5860	5860	5860	50
390	20231226	125200	1553024930	5870	5860	5870	5860	197
391	20231226	125100	1551869560	5860	5870	5870	5860	187
392	20231226	125000	1550773430	5870	5870	5870	5870	100
393	20231226	124900	1550186430	5870	5880	5880	5870	54
394	20231226	124800	1549869270	5870	5880	5880	5870	421
395	20231226	124700	1547395790	5880	5900	5900	5880	18
396	20231226	124600	1547289880	5890	5880	5900	5880	1757
397	20231226	124500	1536946600	5880	5880	5880	5880	606
398	20231226	124400	1533383320	5880	5880	5880	5870	292
399	20231226	124300	1531667360	5870	5870	5870	5870	0
400	20231226	124200	1531667360	5870	5860	5870	5850	1629
401	20231226	124100	1522122740	5850	5820	5850	5820	2342
402	20231226	124000	1508451610	5810	5810	5810	5810	296
403	20231226	123900	1506731850	5810	5830	5830	5810	368
404	20231226	123800	1504590900	5830	5830	5830	5830	10
405	20231226	123700	1504532600	5830	5840	5840	5830	46
406	20231226	123600	1504264410	5840	5830	5840	5830	365
407	20231226	123500	1502136040	5830	5830	5830	5830	550
408	20231226	123400	1498929540	5830	5810	5830	5810	767
409	20231226	123300	1494465970	5810	5840	5840	5810	371
410	20231226	123200	1492305330	5840	5830	5840	5810	2341
411	20231226	123100	1478686730	5830	5830	5830	5830	700
412	20231226	123000	1474605730	5830	5830	5830	5830	8
413	20231226	122900	1474559090	5830	5830	5840	5830	236
414	20231226	122800	1473183180	5830	5840	5840	5830	505
415	20231226	122700	1470238950	5840	5840	5850	5840	483
416	20231226	122600	1467417930	5840	5840	5840	5840	100
417	20231226	122500	1466833930	5850	5850	5850	5850	68
418	20231226	122400	1466436130	5850	5840	5850	5840	750
419	20231226	122300	1462055630	5840	5860	5860	5840	302
420	20231226	122200	1460289950	5830	5830	5830	5830	3
421	20231226	122100	1460272460	5830	5830	5830	5830	311
422	20231226	122000	1458459330	5830	5840	5840	5830	736
423	20231226	121900	1454163950	5840	5840	5840	5840	0
424	20231226	121800	1454163950	5840	5840	5840	5840	1701
425	20231226	121700	1444230110	5870	5870	5880	5840	4001
426	20231226	121600	1420822370	5880	5880	5880	5880	0
427	20231226	121500	1420822370	5880	5880	5880	5880	1
428	20231226	121400	1420816490	5880	5880	5880	5880	1
429	20231226	121300	1420810610	5860	5860	5860	5860	1
430	20231226	121200	1420804750	5870	5880	5880	5870	5
431	20231226	121100	1420775380	5860	5880	5880	5860	350
432	20231226	121000	1418720380	5860	5870	5870	5860	366
433	20231226	120900	1416575500	5860	5860	5860	5860	0
434	20231226	120800	1416575500	5860	5860	5860	5860	5
435	20231226	120700	1416546200	5860	5860	5860	5860	0
436	20231226	120600	1416546200	5860	5900	5900	5860	128
437	20231226	120500	1415795000	5900	5890	5900	5890	649
438	20231226	120400	1411971750	5900	5860	5900	5860	3700
439	20231226	120300	1390198520	5860	5860	5870	5860	884
440	20231226	120200	1385011270	5870	5870	5870	5870	16
441	20231226	120100	1384917350	5860	5860	5860	5860	483
442	20231226	120000	1382086970	5860	5860	5860	5860	268
443	20231226	115900	1380516490	5870	5870	5870	5870	923
444	20231226	115800	1375098480	5870	5880	5880	5870	1373
445	20231226	115700	1367034940	5870	5880	5880	5870	222
446	20231226	115600	1365730800	5880	5880	5880	5880	335
447	20231226	115500	1363761000	5870	5860	5880	5860	466
448	20231226	115400	1361026090	5860	5860	5860	5860	0
449	20231226	115300	1361026090	5860	5860	5860	5860	15
450	20231226	115200	1360938190	5880	5870	5880	5850	1112
451	20231226	115100	1354408720	5860	5860	5870	5850	622
452	20231226	115000	1350757910	5870	5870	5870	5870	240
453	20231226	114900	1349349110	5870	5870	5870	5870	807
454	20231226	114800	1344612020	5890	5890	5900	5890	937
455	20231226	114700	1339089710	5890	5850	5890	5850	1314
456	20231226	114600	1331372680	5860	5860	5860	5860	1506
457	20231226	114500	1322547520	5860	5860	5860	5860	532
458	20231226	114400	1319430000	5860	5860	5900	5860	1199
459	20231226	114300	1312359540	5860	5870	5900	5850	1458
460	20231226	114200	1303813610	5870	5870	5870	5870	100
461	20231226	114100	1303226610	5900	5890	5900	5870	1388
462	20231226	114000	1295045800	5900	5920	5920	5890	678
463	20231226	113900	1291040430	5920	5910	5920	5910	2316
464	20231226	113800	1277351630	5910	5880	5920	5880	2514
465	20231226	113700	1262500470	5880	5880	5890	5870	319
466	20231226	113600	1260627190	5890	5900	5900	5890	80
467	20231226	113500	1260155340	5900	5860	5900	5860	520
468	20231226	113400	1257095510	5860	5870	5880	5860	43
469	20231226	113300	1256843290	5870	5880	5880	5860	613
470	20231226	113200	1253249390	5890	5890	5900	5850	3289
471	20231226	113100	1233922890	5890	5900	5920	5890	3234
472	20231226	113000	1214871640	5900	5900	5910	5890	3057
473	20231226	112900	1196835320	5900	5920	5940	5900	2797
474	20231226	112800	1180292040	5930	5960	5980	5930	4421
475	20231226	112700	1153991260	5960	5950	5960	5930	2142
476	20231226	112600	1141269140	5950	5930	5980	5900	7612
477	20231226	112500	1096123320	5930	6070	6100	5920	25129
478	20231226	112400	944659510	6050	5900	6090	5900	34047
479	20231226	112300	740435060	5900	5840	5990	5840	18780
480	20231226	112200	629607570	5880	5830	5880	5830	4632
481	20231226	112100	602466440	5830	5840	5850	5800	4626
482	20231226	112000	575446930	5830	5820	5830	5820	1502
483	20231226	111900	566697020	5830	5790	5830	5790	12580
484	20231226	111800	493500220	5790	5770	5790	5770	2240
485	20231226	111700	480544390	5770	5770	5770	5770	285
486	20231226	111600	478899940	5770	5770	5770	5770	263
487	20231226	111500	477382430	5770	5790	5790	5770	45
488	20231226	111400	477122380	5760	5780	5790	5760	875
489	20231226	111300	472068820	5780	5770	5780	5760	1834
490	20231226	111200	461474890	5770	5760	5770	5760	930
491	20231226	111100	456117640	5730	5730	5730	5730	0
492	20231226	111000	456117640	5730	5730	5730	5730	150
493	20231226	110900	455258140	5730	5730	5730	5730	246
494	20231226	110800	453848560	5760	5780	5780	5760	252
495	20231226	110700	452393000	5780	5740	5780	5740	6101
496	20231226	110600	417207660	5740	5690	5740	5690	3982
497	20231226	110500	394445910	5690	5670	5690	5670	1347
498	20231226	110400	386782520	5670	5670	5670	5670	0
499	20231226	110300	386782520	5670	5670	5670	5670	0
500	20231226	110200	386782520	5670	5670	5670	5670	0
501	20231226	110100	386782520	5670	5670	5670	5670	10
502	20231226	110000	386725820	5670	5680	5680	5670	1983
503	20231226	105900	375481130	5680	5680	5680	5680	0
504	20231226	105800	375481130	5680	5680	5680	5680	10
505	20231226	105700	375424330	5670	5680	5680	5670	360
506	20231226	105600	373382130	5670	5670	5670	5670	0
507	20231226	105500	373382130	5670	5670	5670	5670	1
508	20231226	105400	373376460	5670	5670	5670	5670	0
509	20231226	105300	373376460	5670	5670	5690	5670	747
510	20231226	105200	369126430	5680	5690	5690	5680	2138
511	20231226	105100	356963590	5690	5680	5690	5680	1301
512	20231226	105000	349572920	5670	5670	5670	5670	0
513	20231226	104900	349572920	5670	5670	5670	5670	0
514	20231226	104800	349572920	5670	5690	5690	5670	11
515	20231226	104700	349510530	5690	5670	5690	5670	70
516	20231226	104600	349112670	5690	5690	5690	5690	0
517	20231226	104500	349112670	5690	5690	5690	5690	0
518	20231226	104400	349112670	5690	5690	5690	5690	0
519	20231226	104300	349112670	5690	5670	5690	5670	2
520	20231226	104200	349101310	5670	5670	5670	5670	83
521	20231226	104100	348630700	5690	5690	5690	5690	0
522	20231226	104000	348630700	5690	5690	5690	5690	0
523	20231226	103900	348630700	5690	5690	5690	5690	30
524	20231226	103800	348460000	5690	5690	5690	5690	2
525	20231226	103700	348448620	5690	5690	5690	5690	300
526	20231226	103600	346741620	5690	5690	5690	5690	0
527	20231226	103500	346741620	5690	5690	5690	5680	226
528	20231226	103400	345457900	5690	5690	5690	5690	0
529	20231226	103300	345457900	5690	5690	5690	5690	3
530	20231226	103200	345440830	5690	5690	5690	5690	27
531	20231226	103100	345287200	5690	5680	5690	5680	111
532	20231226	103000	344656610	5690	5690	5690	5690	0
533	20231226	102900	344656610	5690	5690	5690	5690	30
534	20231226	102800	344485910	5690	5690	5690	5690	149
535	20231226	102700	343638100	5690	5690	5690	5690	50
536	20231226	102600	343353600	5690	5690	5690	5690	0
537	20231226	102500	343353600	5690	5660	5690	5660	11
538	20231226	102400	343291310	5670	5670	5670	5670	433
539	20231226	102300	340836200	5670	5670	5670	5670	70
540	20231226	102200	340439300	5690	5690	5690	5690	1
541	20231226	102100	340433610	5660	5660	5660	5660	0
542	20231226	102000	340433610	5660	5660	5660	5660	0
543	20231226	101900	340433610	5660	5660	5660	5660	0
544	20231226	101800	340433610	5660	5660	5660	5660	0
545	20231226	101700	340433610	5660	5660	5660	5660	5
546	20231226	101600	340405310	5660	5660	5660	5660	0
547	20231226	101500	340405310	5660	5680	5680	5660	69
548	20231226	101400	340014550	5700	5700	5700	5700	0
549	20231226	101300	340014550	5700	5700	5700	5700	3
550	20231226	101200	339997450	5700	5700	5700	5690	436
551	20231226	101100	337516580	5690	5690	5690	5690	843
552	20231226	101000	332719910	5680	5680	5680	5680	50
553	20231226	100900	332435910	5680	5670	5680	5670	269
554	20231226	100800	330908070	5670	5670	5670	5670	18
555	20231226	100700	330806010	5670	5670	5670	5670	0
556	20231226	100600	330806010	5670	5670	5670	5670	2
557	20231226	100500	330794670	5660	5660	5660	5660	0
558	20231226	100400	330794670	5660	5660	5670	5660	693
559	20231226	100300	326872270	5660	5660	5660	5660	176
560	20231226	100200	325876110	5670	5670	5670	5670	178
561	20231226	100100	324866850	5670	5670	5670	5670	1
562	20231226	100000	324861180	5670	5670	5670	5670	0
563	20231226	095900	324861180	5670	5670	5670	5670	1
564	20231226	095800	324855510	5640	5640	5640	5640	0
565	20231226	095700	324855510	5640	5640	5640	5640	18937
566	20231226	095600	218050830	5640	5640	5640	5640	26
567	20231226	095500	217904190	5670	5650	5670	5640	101
568	20231226	095400	217334420	5680	5680	5680	5680	0
569	20231226	095300	217334420	5680	5680	5680	5680	1
570	20231226	095200	217328740	5640	5640	5640	5640	0
571	20231226	095100	217328740	5640	5650	5650	5640	356
572	20231226	095000	215317440	5660	5670	5670	5660	1021
573	20231226	094900	209538480	5660	5660	5660	5660	1
574	20231226	094800	209532820	5680	5680	5680	5680	100
575	20231226	094700	208964820	5680	5680	5680	5680	0
576	20231226	094600	208964820	5680	5680	5680	5680	1
577	20231226	094500	208959140	5690	5680	5690	5680	203
578	20231226	094400	207805250	5690	5690	5690	5690	0
579	20231226	094300	207805250	5690	5690	5690	5690	1
580	20231226	094200	207799560	5670	5670	5670	5670	72
581	20231226	094100	207391320	5680	5650	5680	5650	341
582	20231226	094000	205464580	5640	5650	5650	5640	318
583	20231226	093900	203670950	5650	5650	5650	5650	10
584	20231226	093800	203614450	5650	5650	5650	5650	137
585	20231226	093700	202840400	5650	5650	5650	5650	0
586	20231226	093600	202840400	5650	5650	5650	5650	35
587	20231226	093500	202642650	5690	5660	5690	5660	116
588	20231226	093400	201986060	5700	5660	5710	5660	642
589	20231226	093300	198331200	5640	5650	5650	5640	1672
590	20231226	093200	188885000	5640	5630	5640	5630	243
591	20231226	093100	187516890	5630	5630	5630	5630	20
592	20231226	093000	187404290	5630	5630	5630	5630	0
593	20231226	092900	187404290	5630	5630	5630	5630	3
594	20231226	092800	187387400	5590	5670	5670	5590	4379
595	20231226	092700	162895950	5670	5630	5670	5630	603
596	20231226	092600	159485780	5600	5610	5610	5600	100
597	20231226	092500	158925400	5600	5600	5610	5600	451
598	20231226	092400	156396290	5610	5600	5610	5600	183
599	20231226	092300	155371320	5600	5600	5610	5600	309
600	20231226	092200	153640900	5600	5600	5610	5600	173
601	20231226	092100	152672050	5610	5620	5620	5600	482
602	20231226	092000	149966730	5620	5620	5630	5620	1387
603	20231226	091900	142171580	5620	5620	5620	5620	0
604	20231226	091800	142171580	5620	5620	5620	5610	128
605	20231226	091700	141452490	5610	5640	5640	5610	1679
606	20231226	091600	132013820	5640	5640	5640	5630	744
607	20231226	091500	127823770	5650	5650	5650	5650	1
608	20231226	091400	127818120	5640	5660	5660	5630	735
609	20231226	091300	123678900	5660	5670	5670	5660	301
610	20231226	091200	121975230	5670	5670	5670	5670	88
611	20231226	091100	121476270	5670	5660	5670	5660	165
612	20231226	091000	120540820	5670	5670	5680	5570	5565
613	20231226	090900	89268860	5650	5670	5670	5650	527
614	20231226	090800	86290840	5670	5660	5670	5660	435
615	20231226	090700	83828240	5640	5640	5640	5640	138
616	20231226	090600	83049920	5640	5660	5660	5630	5429
617	20231226	090500	52374850	5670	5690	5690	5670	1837
618	20231226	090400	41944400	5690	5710	5710	5680	1128
619	20231226	090300	35521190	5680	5720	5720	5680	660
620	20231226	090200	31756230	5710	5760	5770	5670	3421
621	20231226	090100	12250430	5760	5760	5760	5760	207
622	20231226	090000	11058110	5760	5710	5760	5700	1935