KissMeData/086820/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	195300	1460549330	19040	19040	19040	19040	2711
3	20231226	195200	1460549330	19040	19040	19040	19040	0
4	20231226	195100	1460549330	19040	19040	19040	19040	0
5	20231226	195000	1460549330	19040	19040	19040	19040	0
6	20231226	194900	1460549330	19040	19040	19040	19040	0
7	20231226	194800	1460549330	19040	19040	19040	19040	0
8	20231226	194700	1460549330	19040	19040	19040	19040	0
9	20231226	194600	1460549330	19040	19040	19040	19040	0
10	20231226	194500	1460549330	19040	19040	19040	19040	0
11	20231226	194400	1460549330	19040	19040	19040	19040	0
12	20231226	194300	1460549330	19040	19040	19040	19040	0
13	20231226	194200	1460549330	19040	19040	19040	19040	0
14	20231226	194100	1460549330	19040	19040	19040	19040	0
15	20231226	194000	1460549330	19040	19040	19040	19040	0
16	20231226	193900	1460549330	19040	19040	19040	19040	0
17	20231226	193800	1460549330	19040	19040	19040	19040	0
18	20231226	193700	1460549330	19040	19040	19040	19040	0
19	20231226	193600	1460549330	19040	19040	19040	19040	0
20	20231226	193500	1460549330	19040	19040	19040	19040	0
21	20231226	193400	1460549330	19040	19040	19040	19040	0
22	20231226	193300	1460549330	19040	19040	19040	19040	0
23	20231226	193200	1460549330	19040	19040	19040	19040	0
24	20231226	193100	1460549330	19040	19040	19040	19040	0
25	20231226	193000	1460549330	19040	19040	19040	19040	0
26	20231226	192900	1460549330	19040	19040	19040	19040	0
27	20231226	192800	1460549330	19040	19040	19040	19040	0
28	20231226	192700	1460549330	19040	19040	19040	19040	0
29	20231226	192600	1460549330	19040	19040	19040	19040	0
30	20231226	192500	1460549330	19040	19040	19040	19040	0
31	20231226	192400	1460549330	19040	19040	19040	19040	0
32	20231226	192300	1460549330	19040	19040	19040	19040	2711
33	20231226	192200	1460549330	19040	19040	19040	19040	0
34	20231226	192100	1460549330	19040	19040	19040	19040	0
35	20231226	192000	1460549330	19040	19040	19040	19040	0
36	20231226	191900	1460549330	19040	19040	19040	19040	0
37	20231226	191800	1460549330	19040	19040	19040	19040	0
38	20231226	191700	1460549330	19040	19040	19040	19040	0
39	20231226	191600	1460549330	19040	19040	19040	19040	0
40	20231226	191500	1460549330	19040	19040	19040	19040	0
41	20231226	191400	1460549330	19040	19040	19040	19040	0
42	20231226	191300	1460549330	19040	19040	19040	19040	0
43	20231226	191200	1460549330	19040	19040	19040	19040	0
44	20231226	191100	1460549330	19040	19040	19040	19040	0
45	20231226	191000	1460549330	19040	19040	19040	19040	0
46	20231226	190900	1460549330	19040	19040	19040	19040	0
47	20231226	190800	1460549330	19040	19040	19040	19040	0
48	20231226	190700	1460549330	19040	19040	19040	19040	0
49	20231226	190600	1460549330	19040	19040	19040	19040	0
50	20231226	190500	1460549330	19040	19040	19040	19040	0
51	20231226	190400	1460549330	19040	19040	19040	19040	0
52	20231226	190300	1460549330	19040	19040	19040	19040	0
53	20231226	190200	1460549330	19040	19040	19040	19040	0
54	20231226	190100	1460549330	19040	19040	19040	19040	0
55	20231226	190000	1460549330	19040	19040	19040	19040	0
56	20231226	185900	1460549330	19040	19040	19040	19040	0
57	20231226	185800	1460549330	19040	19040	19040	19040	0
58	20231226	185700	1460549330	19040	19040	19040	19040	0
59	20231226	185600	1460549330	19040	19040	19040	19040	0
60	20231226	185500	1460549330	19040	19040	19040	19040	0
61	20231226	185400	1460549330	19040	19040	19040	19040	0
62	20231226	185300	1460549330	19040	19040	19040	19040	2711
63	20231226	185200	1460549330	19040	19040	19040	19040	0
64	20231226	185100	1460549330	19040	19040	19040	19040	0
65	20231226	185000	1460549330	19040	19040	19040	19040	0
66	20231226	184900	1460549330	19040	19040	19040	19040	0
67	20231226	184800	1460549330	19040	19040	19040	19040	0
68	20231226	184700	1460549330	19040	19040	19040	19040	0
69	20231226	184600	1460549330	19040	19040	19040	19040	0
70	20231226	184500	1460549330	19040	19040	19040	19040	0
71	20231226	184400	1460549330	19040	19040	19040	19040	0
72	20231226	184300	1460549330	19040	19040	19040	19040	0
73	20231226	184200	1460549330	19040	19040	19040	19040	0
74	20231226	184100	1460549330	19040	19040	19040	19040	0
75	20231226	184000	1460549330	19040	19040	19040	19040	0
76	20231226	183900	1460549330	19040	19040	19040	19040	0
77	20231226	183800	1460549330	19040	19040	19040	19040	0
78	20231226	183700	1460549330	19040	19040	19040	19040	0
79	20231226	183600	1460549330	19040	19040	19040	19040	0
80	20231226	183500	1460549330	19040	19040	19040	19040	0
81	20231226	183400	1460549330	19040	19040	19040	19040	0
82	20231226	183300	1460549330	19040	19040	19040	19040	0
83	20231226	183200	1460549330	19040	19040	19040	19040	0
84	20231226	183100	1460549330	19040	19040	19040	19040	0
85	20231226	183000	1460549330	19040	19040	19040	19040	0
86	20231226	182900	1460549330	19040	19040	19040	19040	0
87	20231226	182800	1460549330	19040	19040	19040	19040	0
88	20231226	182700	1460549330	19040	19040	19040	19040	0
89	20231226	182600	1460549330	19040	19040	19040	19040	0
90	20231226	182500	1460549330	19040	19040	19040	19040	0
91	20231226	182400	1460549330	19040	19040	19040	19040	0
92	20231226	182300	1460549330	19040	19040	19040	19040	2711
93	20231226	182200	1460549330	19040	19040	19040	19040	0
94	20231226	182100	1460549330	19040	19040	19040	19040	0
95	20231226	182000	1460549330	19040	19040	19040	19040	0
96	20231226	181900	1460549330	19040	19040	19040	19040	0
97	20231226	181800	1460549330	19040	19040	19040	19040	0
98	20231226	181700	1460549330	19040	19040	19040	19040	0
99	20231226	181600	1460549330	19040	19040	19040	19040	0
100	20231226	181500	1460549330	19040	19040	19040	19040	0
101	20231226	181400	1460549330	19040	19040	19040	19040	0
102	20231226	181300	1460549330	19040	19040	19040	19040	0
103	20231226	181200	1460549330	19040	19040	19040	19040	0
104	20231226	181100	1460549330	19040	19040	19040	19040	0
105	20231226	181000	1460549330	19040	19040	19040	19040	0
106	20231226	180900	1460549330	19040	19040	19040	19040	0
107	20231226	180800	1460549330	19040	19040	19040	19040	0
108	20231226	180700	1460549330	19040	19040	19040	19040	0
109	20231226	180600	1460549330	19040	19040	19040	19040	0
110	20231226	180500	1460549330	19040	19040	19040	19040	0
111	20231226	180400	1460549330	19040	19040	19040	19040	0
112	20231226	180300	1460549330	19040	19040	19040	19040	0
113	20231226	180200	1460549330	19040	19040	19040	19040	0
114	20231226	180100	1460549330	19040	19040	19040	19040	0
115	20231226	180000	1460549330	19040	19040	19040	19040	0
116	20231226	175900	1460549330	19040	19040	19040	19040	0
117	20231226	175800	1460549330	19040	19040	19040	19040	0
118	20231226	175700	1460549330	19040	19040	19040	19040	0
119	20231226	175600	1460549330	19040	19040	19040	19040	0
120	20231226	175500	1460549330	19040	19040	19040	19040	0
121	20231226	175400	1460549330	19040	19040	19040	19040	0
122	20231226	175300	1460549330	19040	19040	19040	19040	2711
123	20231226	175200	1460549330	19040	19040	19040	19040	0
124	20231226	175100	1460549330	19040	19040	19040	19040	0
125	20231226	175000	1460549330	19040	19040	19040	19040	0
126	20231226	174900	1460549330	19040	19040	19040	19040	0
127	20231226	174800	1460549330	19040	19040	19040	19040	0
128	20231226	174700	1460549330	19040	19040	19040	19040	0
129	20231226	174600	1460549330	19040	19040	19040	19040	0
130	20231226	174500	1460549330	19040	19040	19040	19040	0
131	20231226	174400	1460549330	19040	19040	19040	19040	0
132	20231226	174300	1460549330	19040	19040	19040	19040	0
133	20231226	174200	1460549330	19040	19040	19040	19040	0
134	20231226	174100	1460549330	19040	19040	19040	19040	0
135	20231226	174000	1460549330	19040	19040	19040	19040	0
136	20231226	173900	1460549330	19040	19040	19040	19040	0
137	20231226	173800	1460549330	19040	19040	19040	19040	0
138	20231226	173700	1460549330	19040	19040	19040	19040	0
139	20231226	173600	1460549330	19040	19040	19040	19040	0
140	20231226	173500	1460549330	19040	19040	19040	19040	0
141	20231226	173400	1460549330	19040	19040	19040	19040	0
142	20231226	173300	1460549330	19040	19040	19040	19040	0
143	20231226	173200	1460549330	19040	19040	19040	19040	0
144	20231226	173100	1460549330	19040	19040	19040	19040	0
145	20231226	173000	1460549330	19040	19040	19040	19040	0
146	20231226	172900	1460549330	19040	19040	19040	19040	0
147	20231226	172800	1460549330	19040	19040	19040	19040	0
148	20231226	172700	1460549330	19040	19040	19040	19040	0
149	20231226	172600	1460549330	19040	19040	19040	19040	0
150	20231226	172500	1460549330	19040	19040	19040	19040	0
151	20231226	172400	1460549330	19040	19040	19040	19040	0
152	20231226	172300	1460549330	19040	19040	19040	19040	2711
153	20231226	172200	1460549330	19040	19040	19040	19040	0
154	20231226	172100	1460549330	19040	19040	19040	19040	0
155	20231226	172000	1460549330	19040	19040	19040	19040	0
156	20231226	171900	1460549330	19040	19040	19040	19040	0
157	20231226	171800	1460549330	19040	19040	19040	19040	0
158	20231226	171700	1460549330	19040	19040	19040	19040	0
159	20231226	171600	1460549330	19040	19040	19040	19040	0
160	20231226	171500	1460549330	19040	19040	19040	19040	0
161	20231226	171400	1460549330	19040	19040	19040	19040	0
162	20231226	171300	1460549330	19040	19040	19040	19040	0
163	20231226	171200	1460549330	19040	19040	19040	19040	0
164	20231226	171100	1460549330	19040	19040	19040	19040	0
165	20231226	171000	1460549330	19040	19040	19040	19040	0
166	20231226	170900	1460549330	19040	19040	19040	19040	0
167	20231226	170800	1460549330	19040	19040	19040	19040	0
168	20231226	170700	1460549330	19040	19040	19040	19040	0
169	20231226	170600	1460549330	19040	19040	19040	19040	0
170	20231226	170500	1460549330	19040	19040	19040	19040	0
171	20231226	170400	1460549330	19040	19040	19040	19040	0
172	20231226	170300	1460549330	19040	19040	19040	19040	0
173	20231226	170200	1460549330	19040	19040	19040	19040	0
174	20231226	170100	1460549330	19040	19040	19040	19040	0
175	20231226	170000	1460549330	19040	19040	19040	19040	0
176	20231226	165900	1460549330	19040	19040	19040	19040	0
177	20231226	165800	1460549330	19040	19040	19040	19040	0
178	20231226	165700	1460549330	19040	19040	19040	19040	0
179	20231226	165600	1460549330	19040	19040	19040	19040	0
180	20231226	165500	1460549330	19040	19040	19040	19040	0
181	20231226	165400	1460549330	19040	19040	19040	19040	0
182	20231226	165300	1460549330	19040	19040	19040	19040	2711
183	20231226	165200	1460549330	19040	19040	19040	19040	0
184	20231226	165100	1460549330	19040	19040	19040	19040	0
185	20231226	165000	1460549330	19040	19040	19040	19040	0
186	20231226	164900	1460549330	19040	19040	19040	19040	0
187	20231226	164800	1460549330	19040	19040	19040	19040	0
188	20231226	164700	1460549330	19040	19040	19040	19040	0
189	20231226	164600	1460549330	19040	19040	19040	19040	0
190	20231226	164500	1460549330	19040	19040	19040	19040	0
191	20231226	164400	1460549330	19040	19040	19040	19040	0
192	20231226	164300	1460549330	19040	19040	19040	19040	0
193	20231226	164200	1460549330	19040	19040	19040	19040	0
194	20231226	164100	1460549330	19040	19040	19040	19040	0
195	20231226	164000	1460549330	19040	19040	19040	19040	0
196	20231226	163900	1460549330	19040	19040	19040	19040	0
197	20231226	163800	1460549330	19040	19040	19040	19040	0
198	20231226	163700	1460549330	19040	19040	19040	19040	0
199	20231226	163600	1460549330	19040	19040	19040	19040	0
200	20231226	163500	1460549330	19040	19040	19040	19040	0
201	20231226	163400	1460549330	19040	19040	19040	19040	0
202	20231226	163300	1460549330	19040	19040	19040	19040	0
203	20231226	163200	1460549330	19040	19040	19040	19040	0
204	20231226	163100	1460549330	19040	19040	19040	19040	0
205	20231226	163000	1460549330	19040	19040	19040	19040	0
206	20231226	162900	1460549330	19040	19040	19040	19040	0
207	20231226	162800	1460549330	19040	19040	19040	19040	0
208	20231226	162700	1460549330	19040	19040	19040	19040	0
209	20231226	162600	1460549330	19040	19040	19040	19040	0
210	20231226	162500	1460549330	19040	19040	19040	19040	0
211	20231226	162400	1460549330	19040	19040	19040	19040	0
212	20231226	162300	1460549330	19040	19040	19040	19040	2711
213	20231226	162200	1460549330	19040	19040	19040	19040	0
214	20231226	162100	1460549330	19040	19040	19040	19040	0
215	20231226	162000	1460549330	19040	19040	19040	19040	0
216	20231226	161900	1460549330	19040	19040	19040	19040	0
217	20231226	161800	1460549330	19040	19040	19040	19040	0
218	20231226	161700	1460549330	19040	19040	19040	19040	0
219	20231226	161600	1460549330	19040	19040	19040	19040	0
220	20231226	161500	1460549330	19040	19040	19040	19040	0
221	20231226	161400	1460549330	19040	19040	19040	19040	0
222	20231226	161300	1460549330	19040	19040	19040	19040	0
223	20231226	161200	1460549330	19040	19040	19040	19040	0
224	20231226	161100	1460549330	19040	19040	19040	19040	0
225	20231226	161000	1460549330	19040	19040	19040	19040	0
226	20231226	160900	1460549330	19040	19040	19040	19040	0
227	20231226	160800	1460549330	19040	19040	19040	19040	0
228	20231226	160700	1460549330	19040	19040	19040	19040	0
229	20231226	160600	1460549330	19040	19040	19040	19040	0
230	20231226	160500	1460549330	19040	19040	19040	19040	0
231	20231226	160400	1460549330	19040	19040	19040	19040	0
232	20231226	160300	1460549330	19040	19040	19040	19040	0
233	20231226	160200	1460549330	19040	19040	19040	19040	0
234	20231226	160100	1460549330	19040	19040	19040	19040	0
235	20231226	160000	1460549330	19040	19040	19040	19040	0
236	20231226	155900	1460549330	19040	19040	19040	19040	0
237	20231226	155800	1460549330	19040	19040	19040	19040	0
238	20231226	155700	1460549330	19040	19040	19040	19040	0
239	20231226	155600	1460549330	19040	19040	19040	19040	0
240	20231226	155500	1460549330	19040	19040	19040	19040	0
241	20231226	155400	1460549330	19040	19040	19040	19040	0
242	20231226	155300	1460549330	19040	19040	19040	19040	2711
243	20231226	155200	1460549330	19040	19040	19040	19040	0
244	20231226	155100	1460549330	19040	19040	19040	19040	0
245	20231226	155000	1460549330	19040	19040	19040	19040	0
246	20231226	154900	1460549330	19040	19040	19040	19040	0
247	20231226	154800	1460549330	19040	19040	19040	19040	0
248	20231226	154700	1460549330	19040	19040	19040	19040	0
249	20231226	154600	1460549330	19040	19040	19040	19040	0
250	20231226	154500	1460549330	19040	19040	19040	19040	0
251	20231226	154400	1460549330	19040	19040	19040	19040	0
252	20231226	154300	1460549330	19040	19040	19040	19040	0
253	20231226	154200	1460549330	19040	19040	19040	19040	0
254	20231226	154100	1460549330	19040	19040	19040	19040	0
255	20231226	154000	1460549330	19040	19040	19040	19040	0
256	20231226	153900	1460549330	19040	19040	19040	19040	0
257	20231226	153800	1460549330	19040	19040	19040	19040	0
258	20231226	153700	1460549330	19040	19040	19040	19040	0
259	20231226	153600	1460549330	19040	19040	19040	19040	0
260	20231226	153500	1460549330	19040	19040	19040	19040	0
261	20231226	153400	1460549330	19040	19040	19040	19040	0
262	20231226	153300	1460549330	19040	19040	19040	19040	0
263	20231226	153200	1460549330	19040	19040	19040	19040	0
264	20231226	153100	1460549330	19040	19040	19040	19040	0
265	20231226	153000	1460549330	19040	19040	19040	19040	2711
266	20231226	152900	1408931890	19150	19150	19150	19150	0
267	20231226	152800	1408931890	19150	19150	19150	19150	0
268	20231226	152700	1408931890	19150	19150	19150	19150	0
269	20231226	152600	1408931890	19150	19150	19150	19150	0
270	20231226	152500	1408931890	19150	19150	19150	19150	0
271	20231226	152400	1408931890	19150	19150	19150	19150	0
272	20231226	152300	1408931890	19150	19150	19150	19150	0
273	20231226	152200	1408931890	19150	19150	19150	19150	0
274	20231226	152100	1408931890	19150	19150	19150	19150	0
275	20231226	152000	1408931890	19150	19150	19150	19150	0
276	20231226	151900	1408931890	19150	19150	19150	19150	1
277	20231226	151800	1408912740	19140	19120	19140	19120	32
278	20231226	151700	1408300730	19120	19100	19140	19100	8
279	20231226	151600	1408147790	19090	19070	19100	19060	404
280	20231226	151500	1400447380	19070	19070	19070	19070	300
281	20231226	151400	1394726380	19070	19070	19070	19070	46
282	20231226	151300	1393849160	19070	19090	19090	19070	2000
283	20231226	151200	1355709130	19140	19100	19160	19100	106
284	20231226	151100	1353679790	19100	19100	19110	19100	14
285	20231226	151000	1353412380	19100	19100	19100	19100	168
286	20231226	150900	1350203580	19100	19070	19100	19060	271
287	20231226	150800	1345033610	19070	19100	19100	19070	20
288	20231226	150700	1344652150	19170	19120	19170	19120	320
289	20231226	150600	1338527890	19120	19110	19120	19110	152
290	20231226	150500	1335622890	19110	19120	19120	19070	118
291	20231226	150400	1333369360	19130	19120	19130	19120	321
292	20231226	150300	1327228810	19120	19110	19130	19110	181
293	20231226	150200	1323768030	19050	19050	19050	19050	0
294	20231226	150100	1323768030	19050	19050	19050	19050	0
295	20231226	150000	1323768030	19050	19100	19100	19050	460
296	20231226	145900	1314985660	19100	19100	19100	19100	48
297	20231226	145800	1314068860	19100	19100	19100	19100	17
298	20231226	145700	1313744160	19100	19100	19100	19100	31
299	20231226	145600	1313152060	19100	19050	19100	19050	27
300	20231226	145500	1312636410	19050	19050	19050	19050	0
301	20231226	145400	1312636410	19050	19050	19050	19050	0
302	20231226	145300	1312636410	19050	19100	19100	19050	4
303	20231226	145200	1312560060	19100	19100	19100	19100	62
304	20231226	145100	1311375860	19100	19100	19100	19100	56
305	20231226	145000	1310306260	19100	19090	19100	19050	83
306	20231226	144900	1308721310	19100	19100	19100	19100	1
307	20231226	144800	1308702210	19100	19100	19100	19100	24
308	20231226	144700	1308243810	19100	19040	19100	19040	35
309	20231226	144600	1307576930	19050	19090	19090	19050	1900
310	20231226	144500	1271379630	19100	19110	19110	19100	2
311	20231226	144400	1271341420	19090	19050	19090	19050	2
312	20231226	144300	1271303280	19110	19100	19110	19100	2
313	20231226	144200	1271265070	19120	19050	19120	19050	2
314	20231226	144100	1271226900	19050	19100	19100	19050	1001
315	20231226	144000	1252150830	19130	19100	19130	19100	338
316	20231226	143900	1245688490	19060	19060	19060	19060	100
317	20231226	143800	1243782490	19090	19090	19090	19090	148
318	20231226	143700	1240957170	19050	19050	19050	19050	1
319	20231226	143600	1240938120	19050	19090	19090	19050	73
320	20231226	143500	1239546970	19090	19090	19090	19090	1
321	20231226	143400	1239527880	19060	19050	19060	19050	131
322	20231226	143300	1237032320	19100	19090	19100	19090	9
323	20231226	143200	1236860490	19050	19050	19050	19050	0
324	20231226	143100	1236860490	19050	19060	19060	19050	2001
325	20231226	143000	1198739970	19050	19050	19050	19050	0
326	20231226	142900	1198739970	19050	19050	19050	19050	76
327	20231226	142800	1197292170	19050	19050	19050	19050	1
328	20231226	142700	1197273120	19050	19050	19050	19050	25
329	20231226	142600	1196796870	19060	19080	19080	19060	1056
330	20231226	142500	1176661060	19070	19080	19080	19070	1038
331	20231226	142400	1156861090	19130	19130	19130	19130	12
332	20231226	142300	1156631530	19130	19130	19130	19130	30
333	20231226	142200	1156057630	19080	19080	19080	19080	1
334	20231226	142100	1156038550	19100	19090	19100	19080	497
335	20231226	142000	1146551910	19100	19120	19120	19100	200
336	20231226	141900	1142729520	19120	19120	19120	19120	1
337	20231226	141800	1142710400	19120	19120	19120	19120	19
338	20231226	141700	1142347120	19120	19120	19120	19120	181
339	20231226	141600	1138886400	19120	19120	19120	19120	35
340	20231226	141500	1138217200	19120	19120	19120	19120	0
341	20231226	141400	1138217200	19120	19150	19150	19120	2100
342	20231226	141300	1098036770	19170	19150	19170	19150	6
343	20231226	141200	1097921790	19160	19160	19160	19160	1
344	20231226	141100	1097902630	19140	19150	19150	19140	201
345	20231226	141000	1094055400	19150	19150	19150	19150	2
346	20231226	140900	1094017100	19150	19150	19150	19150	0
347	20231226	140800	1094017100	19150	19150	19150	19150	57
348	20231226	140700	1092925550	19140	19140	19140	19140	38
349	20231226	140600	1092198230	19150	19150	19150	19150	165
350	20231226	140500	1089038480	19150	19150	19150	19150	0
351	20231226	140400	1089038480	19150	19150	19150	19150	0
352	20231226	140300	1089038480	19150	19150	19150	19150	206
353	20231226	140200	1085093580	19150	19200	19200	19150	76
354	20231226	140100	1083635650	19190	19190	19190	19190	8
355	20231226	140000	1083482130	19190	19190	19190	19190	0
356	20231226	135900	1083482130	19190	19150	19190	19150	41
357	20231226	135800	1082696460	19170	19170	19170	19170	200
358	20231226	135700	1078862460	19180	19140	19180	19140	803
359	20231226	135600	1063489940	19140	19180	19180	19140	781
360	20231226	135500	1048521730	19170	19170	19170	19170	0
361	20231226	135400	1048521730	19170	19170	19170	19170	0
362	20231226	135300	1048521730	19170	19170	19170	19170	55
363	20231226	135200	1047467380	19170	19170	19170	19170	0
364	20231226	135100	1047467380	19170	19200	19200	19170	266
365	20231226	135000	1042363840	19200	19210	19210	19200	97
366	20231226	134900	1040500930	19210	19210	19210	19200	120
367	20231226	134800	1038195780	19210	19210	19210	19210	50
368	20231226	134700	1037235280	19210	19210	19210	19210	12
369	20231226	134600	1037004760	19210	19210	19210	19210	15
370	20231226	134500	1036716610	19210	19210	19210	19210	0
371	20231226	134400	1036716610	19210	19210	19210	19210	70
372	20231226	134300	1035371910	19220	19190	19220	19180	50
373	20231226	134200	1034412860	19180	19200	19200	19180	44
374	20231226	134100	1033568810	19220	19220	19220	19220	1
375	20231226	134000	1033549590	19260	19260	19260	19260	0
376	20231226	133900	1033549590	19260	19260	19260	19260	1
377	20231226	133800	1033530330	19260	19260	19260	19260	22
378	20231226	133700	1033106610	19260	19260	19260	19260	0
379	20231226	133600	1033106610	19260	19190	19260	19190	31
380	20231226	133500	1032511650	19270	19270	19270	19270	0
381	20231226	133400	1032511650	19270	19270	19270	19270	11
382	20231226	133300	1032299680	19280	19280	19280	19280	0
383	20231226	133200	1032299680	19280	19280	19280	19280	0
384	20231226	133100	1032299680	19280	19280	19280	19280	0
385	20231226	133000	1032299680	19280	19280	19280	19280	2
386	20231226	132900	1032261120	19270	19270	19270	19270	2
387	20231226	132800	1032222580	19190	19190	19190	19190	250
388	20231226	132700	1027425080	19190	19190	19190	19190	1
389	20231226	132600	1027405890	19260	19180	19260	19180	202
390	20231226	132500	1023515670	19180	19180	19180	19180	0
391	20231226	132400	1023515670	19180	19180	19180	19180	43
392	20231226	132300	1022690930	19180	19190	19190	19180	2000
393	20231226	132200	984330850	19190	19190	19190	19190	12
394	20231226	132100	984100570	19190	19190	19190	19190	10
395	20231226	132000	983908670	19180	19180	19180	19180	409
396	20231226	131900	976064050	19180	19180	19180	19180	0
397	20231226	131800	976064050	19180	19180	19180	19180	10
398	20231226	131700	975872250	19180	19180	19180	19180	20
399	20231226	131600	975488650	19170	19170	19170	19170	0
400	20231226	131500	975488650	19170	19180	19180	19170	100
401	20231226	131400	973571450	19170	19190	19190	19170	100
402	20231226	131300	971654140	19260	19260	19260	19260	0
403	20231226	131200	971654140	19260	19260	19260	19260	0
404	20231226	131100	971654140	19260	19260	19260	19260	0
405	20231226	131000	971654140	19260	19260	19260	19260	200
406	20231226	130900	967802140	19170	19170	19170	19170	0
407	20231226	130800	967802140	19170	19170	19170	19170	10
408	20231226	130700	967610440	19170	19170	19170	19170	0
409	20231226	130600	967610440	19170	19180	19180	19170	103
410	20231226	130500	965634930	19180	19180	19180	19180	100
411	20231226	130400	963716930	19180	19180	19180	19180	100
412	20231226	130300	961798930	19180	19180	19180	19180	0
413	20231226	130200	961798930	19180	19180	19180	19180	0
414	20231226	130100	961798930	19180	19180	19180	19180	0
415	20231226	130000	961798930	19180	19250	19270	19180	2004
416	20231226	125900	923361780	19180	19180	19180	19180	168
417	20231226	125800	920139540	19180	19190	19240	19180	930
418	20231226	125700	902296500	19250	19250	19250	19250	100
419	20231226	125600	900371500	19260	19240	19260	19240	520
420	20231226	125500	890360300	19250	19240	19250	19240	320
421	20231226	125400	884203300	19240	19250	19250	19240	285
422	20231226	125300	878718050	19180	19250	19250	19180	64
423	20231226	125200	877490250	19280	19280	19280	19280	0
424	20231226	125100	877490250	19280	19280	19280	19280	0
425	20231226	125000	877490250	19280	19200	19280	19200	70
426	20231226	124900	876142860	19200	19210	19210	19200	95
427	20231226	124800	874317940	19270	19270	19270	19270	3
428	20231226	124700	874260130	19270	19270	19270	19270	0
429	20231226	124600	874260130	19270	19220	19270	19220	50
430	20231226	124500	873298040	19210	19210	19210	19210	134
431	20231226	124400	870723900	19220	19220	19220	19220	6
432	20231226	124300	870608580	19210	19220	19220	19210	59
433	20231226	124200	869474690	19210	19210	19210	19210	99
434	20231226	124100	867572900	19210	19220	19220	19210	298
435	20231226	124000	861847050	19270	19270	19270	19270	10
436	20231226	123900	861654350	19270	19270	19270	19270	23
437	20231226	123800	861211140	19270	19270	19270	19270	0
438	20231226	123700	861211140	19270	19270	19270	19270	2
439	20231226	123600	861172600	19240	19230	19240	19230	295
440	20231226	123500	855498510	19230	19230	19230	19230	1
441	20231226	123400	855479280	19230	19240	19240	19210	32
442	20231226	123300	854864030	19240	19240	19240	19240	0
443	20231226	123200	854864030	19240	19240	19240	19240	3
444	20231226	123100	854806310	19240	19240	19240	19240	250
445	20231226	123000	849996310	19210	19220	19260	19210	77
446	20231226	122900	848515120	19210	19160	19210	19160	34
447	20231226	122800	847862680	19150	19110	19150	19110	17
448	20231226	122700	847537430	19110	19110	19110	19110	2
449	20231226	122600	847499210	19110	19110	19110	19110	0
450	20231226	122500	847499210	19110	19050	19110	19050	6
451	20231226	122400	847384660	19040	19040	19040	19040	0
452	20231226	122300	847384660	19040	19040	19040	19040	30
453	20231226	122200	846813460	19070	19040	19070	19040	41
454	20231226	122100	846031860	19040	19040	19040	19030	221
455	20231226	122000	841825240	19040	19070	19070	19040	1208
456	20231226	121900	818803270	19110	19110	19110	19110	0
457	20231226	121800	818803270	19110	19110	19110	19110	0
458	20231226	121700	818803270	19110	19110	19110	19110	1
459	20231226	121600	818784160	19070	19070	19070	19070	52
460	20231226	121500	817792520	19070	19070	19070	19070	248
461	20231226	121400	813063160	19070	19070	19070	19070	0
462	20231226	121300	813063160	19070	19070	19070	19070	0
463	20231226	121200	813063160	19070	19070	19070	19070	231
464	20231226	121100	808657990	19110	19110	19110	19110	0
465	20231226	121000	808657990	19110	19110	19110	19110	9
466	20231226	120900	808486000	19110	19110	19110	19110	10
467	20231226	120800	808294900	19110	19110	19110	19110	5
468	20231226	120700	808199350	19110	19110	19110	19110	0
469	20231226	120600	808199350	19110	19110	19110	19110	4
470	20231226	120500	808122910	19100	19100	19100	19100	38
471	20231226	120400	807397110	19100	19080	19100	19080	169
472	20231226	120300	804169990	19070	19070	19070	19070	20
473	20231226	120200	803788590	19070	19080	19080	19070	30
474	20231226	120100	803216430	19080	19080	19080	19080	4
475	20231226	120000	803140110	19070	19070	19070	19070	118
476	20231226	115900	800889850	19080	19080	19080	19080	193
477	20231226	115800	797207410	19090	19090	19090	19090	15
478	20231226	115700	796921060	19100	19100	19100	19100	0
479	20231226	115600	796921060	19100	19100	19100	19100	0
480	20231226	115500	796921060	19100	19100	19100	19100	95
481	20231226	115400	795106560	19100	19100	19100	19100	10
482	20231226	115300	794915560	19100	19100	19100	19100	10
483	20231226	115200	794724560	19100	19100	19100	19100	0
484	20231226	115100	794724560	19100	19100	19100	19100	12
485	20231226	115000	794495360	19110	19080	19110	19080	167
486	20231226	114900	791307090	19080	19080	19080	19080	43
487	20231226	114800	790486650	19080	19080	19080	19080	3
488	20231226	114700	790429410	19080	19090	19090	19080	25
489	20231226	114600	789952390	19090	19100	19100	19090	71
490	20231226	114500	788596870	19100	19140	19140	19100	281
491	20231226	114400	783227940	19140	19140	19140	19140	0
492	20231226	114300	783227940	19140	19140	19140	19140	1
493	20231226	114200	783208800	19150	19150	19150	19150	2
494	20231226	114100	783170500	19160	19120	19160	19120	11
495	20231226	114000	782959880	19110	19080	19110	19080	35
496	20231226	113900	782291410	19080	19080	19080	19080	11
497	20231226	113800	782081530	19080	19070	19080	19070	104
498	20231226	113700	780097330	19070	19070	19070	19070	199
499	20231226	113600	776302400	19080	19100	19100	19070	149
500	20231226	113500	773460880	19070	19070	19070	19070	0
501	20231226	113400	773460880	19070	19080	19080	19070	22
502	20231226	113300	773041150	19080	19070	19080	19070	77
503	20231226	113200	771572050	19060	19080	19080	19060	21
504	20231226	113100	771171510	19080	19080	19080	19070	145
505	20231226	113000	768406210	19080	19110	19110	19060	45
506	20231226	112900	767548370	19050	19050	19050	19050	0
507	20231226	112800	767548370	19050	19170	19210	19050	628
508	20231226	112700	755540710	19180	19180	19180	19180	142
509	20231226	112600	752817150	19180	19180	19180	19180	1
510	20231226	112500	752797970	19180	19180	19180	19180	0
511	20231226	112400	752797970	19180	19180	19180	19180	3
512	20231226	112300	752740430	19180	19180	19180	19180	6
513	20231226	112200	752625350	19180	19210	19210	19180	75
514	20231226	112100	751186400	19210	19200	19210	19200	90
515	20231226	112000	749458010	19200	19200	19200	19200	24
516	20231226	111900	748997210	19200	19200	19200	19200	0
517	20231226	111800	748997210	19200	19200	19200	19200	0
518	20231226	111700	748997210	19200	19170	19200	19170	4
519	20231226	111600	748920500	19170	19190	19190	19150	22
520	20231226	111500	748499140	19200	19170	19200	19170	14
521	20231226	111400	748230420	19160	19160	19160	19160	114
522	20231226	111300	746046180	19160	19160	19160	19160	1
523	20231226	111200	746027020	19160	19170	19170	19160	65
524	20231226	111100	744781390	19170	19190	19190	19170	290
525	20231226	111000	739221970	19200	19140	19200	19070	154
526	20231226	110900	736276410	19190	19140	19190	19140	236
527	20231226	110800	731758870	19140	19050	19140	19050	18
528	20231226	110700	731415700	19050	19160	19160	19050	2400
529	20231226	110600	685561710	19150	19160	19160	19150	105
530	20231226	110500	683550650	19160	19160	19160	19160	1
531	20231226	110400	683531490	19160	19160	19160	19160	34
532	20231226	110300	682880050	19160	19160	19160	19160	20
533	20231226	110200	682496850	19160	19150	19160	19150	130
534	20231226	110100	680007050	19150	19150	19150	19150	301
535	20231226	110000	674242900	19150	19250	19250	19120	213
536	20231226	105900	670166120	19250	19300	19300	19250	1184
537	20231226	105800	647348630	19300	19290	19300	19290	74
538	20231226	105700	645920810	19290	19290	19290	19290	100
539	20231226	105600	643991810	19290	19290	19290	19290	0
540	20231226	105500	643991810	19290	19290	19290	19290	22
541	20231226	105400	643567430	19300	19350	19350	19300	138
542	20231226	105300	640900790	19350	19360	19360	19350	255
543	20231226	105200	635964040	19320	19400	19400	19320	1739
544	20231226	105100	602318870	19440	19440	19440	19380	53
545	20231226	105000	601291580	19380	19380	19440	19380	52
546	20231226	104900	600283760	19370	19430	19430	19370	100
547	20231226	104800	598345380	19430	19430	19430	19430	23
548	20231226	104700	597898490	19430	19370	19440	19370	50
549	20231226	104600	596928180	19450	19400	19450	19400	254
550	20231226	104500	591999480	19480	19410	19480	19380	526
551	20231226	104400	581801440	19420	19420	19490	19420	43
552	20231226	104300	580966310	19420	19480	19480	19420	406
553	20231226	104200	573063480	19480	19490	19530	19480	162
554	20231226	104100	569904880	19530	19400	19530	19400	2000
555	20231226	104000	530921390	19470	19420	19490	19420	424
556	20231226	103900	522668410	19400	19420	19430	19400	165
557	20231226	103800	519464060	19420	19440	19460	19420	58
558	20231226	103700	518336670	19440	19360	19440	19360	274
559	20231226	103600	513020460	19360	19340	19360	19300	30
560	20231226	103500	512440300	19340	19350	19350	19340	4
561	20231226	103400	512362910	19340	19300	19340	19300	853
562	20231226	103300	495881930	19270	19310	19310	19270	283
563	20231226	103200	490422880	19310	19310	19330	19310	22
564	20231226	103100	489997840	19300	19310	19310	19300	5
565	20231226	103000	489901310	19320	19310	19320	19310	152
566	20231226	102900	486966170	19310	19310	19310	19310	0
567	20231226	102800	486966170	19310	19310	19310	19310	0
568	20231226	102700	486966170	19310	19290	19310	19290	17
569	20231226	102600	486638150	19280	19260	19280	19260	504
570	20231226	102500	476931080	19190	19190	19190	19190	0
571	20231226	102400	476931080	19190	19190	19190	19190	0
572	20231226	102300	476931080	19190	19190	19190	19180	255
573	20231226	102200	472038760	19190	19190	19190	19190	55
574	20231226	102100	470983310	19190	19200	19200	19190	43
575	20231226	102000	470158010	19200	19200	19200	19190	22
576	20231226	101900	469735630	19200	19210	19210	19200	39
577	20231226	101800	468986670	19200	19200	19200	19200	0
578	20231226	101700	468986670	19200	19210	19210	19200	100
579	20231226	101600	467066560	19200	19260	19260	19200	15
580	20231226	101500	466778500	19260	19240	19260	19240	17
581	20231226	101400	466451140	19150	19150	19150	19150	0
582	20231226	101300	466451140	19150	19150	19150	19150	0
583	20231226	101200	466451140	19150	19150	19150	19150	0
584	20231226	101100	466451140	19150	19240	19240	19150	2
585	20231226	101000	466412750	19200	19150	19200	19150	85
586	20231226	100900	464784500	19150	19170	19170	19150	92
587	20231226	100800	463022070	19160	19160	19160	19160	190
588	20231226	100700	459381670	19170	19140	19170	19140	210
589	20231226	100600	455356270	19170	19170	19180	19150	304
590	20231226	100500	449533050	19170	19160	19170	19160	269
591	20231226	100400	444376330	19150	19150	19170	19150	42
592	20231226	100300	443571750	19150	19170	19170	19150	269
593	20231226	100200	438415570	19170	19180	19180	19170	33
594	20231226	100100	437782640	19170	19170	19170	19170	6
595	20231226	100000	437667620	19200	19200	19200	19200	41
596	20231226	095900	436880420	19190	19190	19190	19190	3
597	20231226	095800	436822850	19200	19200	19200	19200	18
598	20231226	095700	436477250	19200	19200	19200	19200	27
599	20231226	095600	435958850	19270	19270	19270	19200	240
600	20231226	095500	431340350	19200	19200	19200	19200	67
601	20231226	095400	430053950	19270	19200	19270	19200	16
602	20231226	095300	429746610	19200	19210	19300	19200	282
603	20231226	095200	424326830	19310	19310	19310	19210	494
604	20231226	095100	414815110	19320	19300	19320	19300	2
605	20231226	095000	414776490	19310	19280	19350	19260	162
606	20231226	094900	411655420	19290	19390	19390	19290	261
607	20231226	094800	406617730	19400	19470	19470	19400	1334
608	20231226	094700	380668240	19470	19450	19470	19450	211
609	20231226	094600	376561610	19440	19410	19440	19410	136
610	20231226	094500	373918760	19410	19370	19410	19370	436
611	20231226	094400	365466190	19370	19360	19370	19360	61
612	20231226	094300	364285190	19350	19320	19350	19320	20
613	20231226	094200	363898280	19350	19320	19350	19320	16
614	20231226	094100	363589130	19300	19300	19300	19300	164
615	20231226	094000	360423930	19300	19300	19300	19300	80
616	20231226	093900	358879930	19300	19330	19330	19300	45
617	20231226	093800	358010520	19330	19280	19330	19280	29
618	20231226	093700	357451350	19280	19280	19280	19280	18
619	20231226	093600	357104310	19270	19270	19270	19270	9
620	20231226	093500	356930880	19270	19270	19270	19270	8
621	20231226	093400	356776720	19270	19240	19270	19240	64
622	20231226	093300	355544630	19220	19210	19220	19210	22
623	20231226	093200	355121920	19200	19150	19200	19140	447
624	20231226	093100	346552200	19160	19140	19160	19140	127
625	20231226	093000	344120540	19140	19130	19140	19110	71
626	20231226	092900	342762270	19120	19120	19130	19120	116
627	20231226	092800	340544250	19180	19110	19180	19110	409
628	20231226	092700	332702090	19110	19200	19210	19100	437
629	20231226	092600	324350070	19100	19150	19190	19100	158
630	20231226	092500	321322140	19090	19120	19120	19090	332
631	20231226	092400	314981560	19150	19130	19150	19130	185
632	20231226	092300	311442410	19250	19160	19250	19130	980
633	20231226	092200	292671980	19170	19220	19220	19170	660
634	20231226	092100	280007390	19230	19270	19270	19230	1018
635	20231226	092000	260419160	19270	19270	19270	19270	1
636	20231226	091900	260399890	19260	19250	19300	19250	376
637	20231226	091800	253160870	19260	19430	19430	19260	377
638	20231226	091700	245873160	19320	19310	19430	19310	139
639	20231226	091600	243187940	19440	19350	19440	19340	101
640	20231226	091500	241228270	19430	19440	19440	19430	111
641	20231226	091400	239070580	19440	19410	19450	19350	1035
642	20231226	091300	218965610	19410	19350	19410	19350	470
643	20231226	091200	209862710	19300	19220	19340	19220	693
644	20231226	091100	196486600	19220	19220	19220	19200	1790
645	20231226	091000	162115820	19220	19230	19230	19210	152
646	20231226	090900	159194240	19340	19340	19340	19200	573
647	20231226	090800	148169640	19340	19280	19340	19210	490
648	20231226	090700	138744900	19200	19270	19280	19200	263
649	20231226	090600	133691900	19190	19150	19270	19150	619
650	20231226	090500	121792000	19140	19300	19300	19140	206
651	20231226	090400	117840500	19350	19170	19370	18900	1438
652	20231226	090300	90208000	19150	19050	19150	18980	1322
653	20231226	090200	65067900	19160	19040	19160	19000	308
654	20231226	090100	59212560	19000	19110	19110	19000	1291
655	20231226	090000	34604220	19100	19100	19250	19100	1811