KissMeData/086820/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	195100	1396818210	19270	19270	19270	19270	647
3	20231227	195000	1396818210	19270	19270	19270	19270	0
4	20231227	194900	1396818210	19270	19270	19270	19270	0
5	20231227	194800	1396818210	19270	19270	19270	19270	0
6	20231227	194700	1396818210	19270	19270	19270	19270	0
7	20231227	194600	1396818210	19270	19270	19270	19270	0
8	20231227	194500	1396818210	19270	19270	19270	19270	0
9	20231227	194400	1396818210	19270	19270	19270	19270	0
10	20231227	194300	1396818210	19270	19270	19270	19270	0
11	20231227	194200	1396818210	19270	19270	19270	19270	0
12	20231227	194100	1396818210	19270	19270	19270	19270	0
13	20231227	194000	1396818210	19270	19270	19270	19270	0
14	20231227	193900	1396818210	19270	19270	19270	19270	0
15	20231227	193800	1396818210	19270	19270	19270	19270	0
16	20231227	193700	1396818210	19270	19270	19270	19270	0
17	20231227	193600	1396818210	19270	19270	19270	19270	0
18	20231227	193500	1396818210	19270	19270	19270	19270	0
19	20231227	193400	1396818210	19270	19270	19270	19270	0
20	20231227	193300	1396818210	19270	19270	19270	19270	0
21	20231227	193200	1396818210	19270	19270	19270	19270	0
22	20231227	193100	1396818210	19270	19270	19270	19270	0
23	20231227	193000	1396818210	19270	19270	19270	19270	0
24	20231227	192900	1396818210	19270	19270	19270	19270	0
25	20231227	192800	1396818210	19270	19270	19270	19270	0
26	20231227	192700	1396818210	19270	19270	19270	19270	0
27	20231227	192600	1396818210	19270	19270	19270	19270	0
28	20231227	192500	1396818210	19270	19270	19270	19270	0
29	20231227	192400	1396818210	19270	19270	19270	19270	0
30	20231227	192300	1396818210	19270	19270	19270	19270	0
31	20231227	192200	1396818210	19270	19270	19270	19270	0
32	20231227	192100	1396818210	19270	19270	19270	19270	647
33	20231227	192000	1396818210	19270	19270	19270	19270	0
34	20231227	191900	1396818210	19270	19270	19270	19270	0
35	20231227	191800	1396818210	19270	19270	19270	19270	0
36	20231227	191700	1396818210	19270	19270	19270	19270	0
37	20231227	191600	1396818210	19270	19270	19270	19270	0
38	20231227	191500	1396818210	19270	19270	19270	19270	0
39	20231227	191400	1396818210	19270	19270	19270	19270	0
40	20231227	191300	1396818210	19270	19270	19270	19270	0
41	20231227	191200	1396818210	19270	19270	19270	19270	0
42	20231227	191100	1396818210	19270	19270	19270	19270	0
43	20231227	191000	1396818210	19270	19270	19270	19270	0
44	20231227	190900	1396818210	19270	19270	19270	19270	0
45	20231227	190800	1396818210	19270	19270	19270	19270	0
46	20231227	190700	1396818210	19270	19270	19270	19270	0
47	20231227	190600	1396818210	19270	19270	19270	19270	0
48	20231227	190500	1396818210	19270	19270	19270	19270	0
49	20231227	190400	1396818210	19270	19270	19270	19270	0
50	20231227	190300	1396818210	19270	19270	19270	19270	0
51	20231227	190200	1396818210	19270	19270	19270	19270	0
52	20231227	190100	1396818210	19270	19270	19270	19270	0
53	20231227	190000	1396818210	19270	19270	19270	19270	0
54	20231227	185900	1396818210	19270	19270	19270	19270	0
55	20231227	185800	1396818210	19270	19270	19270	19270	0
56	20231227	185700	1396818210	19270	19270	19270	19270	0
57	20231227	185600	1396818210	19270	19270	19270	19270	0
58	20231227	185500	1396818210	19270	19270	19270	19270	0
59	20231227	185400	1396818210	19270	19270	19270	19270	0
60	20231227	185300	1396818210	19270	19270	19270	19270	0
61	20231227	185200	1396818210	19270	19270	19270	19270	0
62	20231227	185100	1396818210	19270	19270	19270	19270	647
63	20231227	185000	1396818210	19270	19270	19270	19270	0
64	20231227	184900	1396818210	19270	19270	19270	19270	0
65	20231227	184800	1396818210	19270	19270	19270	19270	0
66	20231227	184700	1396818210	19270	19270	19270	19270	0
67	20231227	184600	1396818210	19270	19270	19270	19270	0
68	20231227	184500	1396818210	19270	19270	19270	19270	0
69	20231227	184400	1396818210	19270	19270	19270	19270	0
70	20231227	184300	1396818210	19270	19270	19270	19270	0
71	20231227	184200	1396818210	19270	19270	19270	19270	0
72	20231227	184100	1396818210	19270	19270	19270	19270	0
73	20231227	184000	1396818210	19270	19270	19270	19270	0
74	20231227	183900	1396818210	19270	19270	19270	19270	0
75	20231227	183800	1396818210	19270	19270	19270	19270	0
76	20231227	183700	1396818210	19270	19270	19270	19270	0
77	20231227	183600	1396818210	19270	19270	19270	19270	0
78	20231227	183500	1396818210	19270	19270	19270	19270	0
79	20231227	183400	1396818210	19270	19270	19270	19270	0
80	20231227	183300	1396818210	19270	19270	19270	19270	0
81	20231227	183200	1396818210	19270	19270	19270	19270	0
82	20231227	183100	1396818210	19270	19270	19270	19270	0
83	20231227	183000	1396818210	19270	19270	19270	19270	0
84	20231227	182900	1396818210	19270	19270	19270	19270	0
85	20231227	182800	1396818210	19270	19270	19270	19270	0
86	20231227	182700	1396818210	19270	19270	19270	19270	0
87	20231227	182600	1396818210	19270	19270	19270	19270	0
88	20231227	182500	1396818210	19270	19270	19270	19270	0
89	20231227	182400	1396818210	19270	19270	19270	19270	0
90	20231227	182300	1396818210	19270	19270	19270	19270	0
91	20231227	182200	1396818210	19270	19270	19270	19270	0
92	20231227	182100	1396818210	19270	19270	19270	19270	647
93	20231227	182000	1396818210	19270	19270	19270	19270	0
94	20231227	181900	1396818210	19270	19270	19270	19270	0
95	20231227	181800	1396818210	19270	19270	19270	19270	0
96	20231227	181700	1396818210	19270	19270	19270	19270	0
97	20231227	181600	1396818210	19270	19270	19270	19270	0
98	20231227	181500	1396818210	19270	19270	19270	19270	0
99	20231227	181400	1396818210	19270	19270	19270	19270	0
100	20231227	181300	1396818210	19270	19270	19270	19270	0
101	20231227	181200	1396818210	19270	19270	19270	19270	0
102	20231227	181100	1396818210	19270	19270	19270	19270	0
103	20231227	181000	1396818210	19270	19270	19270	19270	0
104	20231227	180900	1396818210	19270	19270	19270	19270	0
105	20231227	180800	1396818210	19270	19270	19270	19270	0
106	20231227	180700	1396818210	19270	19270	19270	19270	0
107	20231227	180600	1396818210	19270	19270	19270	19270	0
108	20231227	180500	1396818210	19270	19270	19270	19270	0
109	20231227	180400	1396818210	19270	19270	19270	19270	0
110	20231227	180300	1396818210	19270	19270	19270	19270	0
111	20231227	180200	1396818210	19270	19270	19270	19270	0
112	20231227	180100	1396818210	19270	19270	19270	19270	0
113	20231227	180000	1396818210	19270	19270	19270	19270	0
114	20231227	175900	1396818210	19270	19270	19270	19270	0
115	20231227	175800	1396818210	19270	19270	19270	19270	0
116	20231227	175700	1396818210	19270	19270	19270	19270	0
117	20231227	175600	1396818210	19270	19270	19270	19270	0
118	20231227	175500	1396818210	19270	19270	19270	19270	0
119	20231227	175400	1396818210	19270	19270	19270	19270	0
120	20231227	175300	1396818210	19270	19270	19270	19270	0
121	20231227	175200	1396818210	19270	19270	19270	19270	0
122	20231227	175100	1396818210	19270	19270	19270	19270	647
123	20231227	175000	1396818210	19270	19270	19270	19270	0
124	20231227	174900	1396818210	19270	19270	19270	19270	0
125	20231227	174800	1396818210	19270	19270	19270	19270	0
126	20231227	174700	1396818210	19270	19270	19270	19270	0
127	20231227	174600	1396818210	19270	19270	19270	19270	0
128	20231227	174500	1396818210	19270	19270	19270	19270	0
129	20231227	174400	1396818210	19270	19270	19270	19270	0
130	20231227	174300	1396818210	19270	19270	19270	19270	0
131	20231227	174200	1396818210	19270	19270	19270	19270	0
132	20231227	174100	1396818210	19270	19270	19270	19270	0
133	20231227	174000	1396818210	19270	19270	19270	19270	0
134	20231227	173900	1396818210	19270	19270	19270	19270	0
135	20231227	173800	1396818210	19270	19270	19270	19270	0
136	20231227	173700	1396818210	19270	19270	19270	19270	0
137	20231227	173600	1396818210	19270	19270	19270	19270	0
138	20231227	173500	1396818210	19270	19270	19270	19270	0
139	20231227	173400	1396818210	19270	19270	19270	19270	0
140	20231227	173300	1396818210	19270	19270	19270	19270	0
141	20231227	173200	1396818210	19270	19270	19270	19270	0
142	20231227	173100	1396818210	19270	19270	19270	19270	0
143	20231227	173000	1396818210	19270	19270	19270	19270	0
144	20231227	172900	1396818210	19270	19270	19270	19270	0
145	20231227	172800	1396818210	19270	19270	19270	19270	0
146	20231227	172700	1396818210	19270	19270	19270	19270	0
147	20231227	172600	1396818210	19270	19270	19270	19270	0
148	20231227	172500	1396818210	19270	19270	19270	19270	0
149	20231227	172400	1396818210	19270	19270	19270	19270	0
150	20231227	172300	1396818210	19270	19270	19270	19270	0
151	20231227	172200	1396818210	19270	19270	19270	19270	0
152	20231227	172100	1396818210	19270	19270	19270	19270	647
153	20231227	172000	1396818210	19270	19270	19270	19270	0
154	20231227	171900	1396818210	19270	19270	19270	19270	0
155	20231227	171800	1396818210	19270	19270	19270	19270	0
156	20231227	171700	1396818210	19270	19270	19270	19270	0
157	20231227	171600	1396818210	19270	19270	19270	19270	0
158	20231227	171500	1396818210	19270	19270	19270	19270	0
159	20231227	171400	1396818210	19270	19270	19270	19270	0
160	20231227	171300	1396818210	19270	19270	19270	19270	0
161	20231227	171200	1396818210	19270	19270	19270	19270	0
162	20231227	171100	1396818210	19270	19270	19270	19270	0
163	20231227	171000	1396818210	19270	19270	19270	19270	0
164	20231227	170900	1396818210	19270	19270	19270	19270	0
165	20231227	170800	1396818210	19270	19270	19270	19270	0
166	20231227	170700	1396818210	19270	19270	19270	19270	0
167	20231227	170600	1396818210	19270	19270	19270	19270	0
168	20231227	170500	1396818210	19270	19270	19270	19270	0
169	20231227	170400	1396818210	19270	19270	19270	19270	0
170	20231227	170300	1396818210	19270	19270	19270	19270	0
171	20231227	170200	1396818210	19270	19270	19270	19270	0
172	20231227	170100	1396818210	19270	19270	19270	19270	0
173	20231227	170000	1396818210	19270	19270	19270	19270	0
174	20231227	165900	1396818210	19270	19270	19270	19270	0
175	20231227	165800	1396818210	19270	19270	19270	19270	0
176	20231227	165700	1396818210	19270	19270	19270	19270	0
177	20231227	165600	1396818210	19270	19270	19270	19270	0
178	20231227	165500	1396818210	19270	19270	19270	19270	0
179	20231227	165400	1396818210	19270	19270	19270	19270	0
180	20231227	165300	1396818210	19270	19270	19270	19270	0
181	20231227	165200	1396818210	19270	19270	19270	19270	0
182	20231227	165100	1396818210	19270	19270	19270	19270	647
183	20231227	165000	1396818210	19270	19270	19270	19270	0
184	20231227	164900	1396818210	19270	19270	19270	19270	0
185	20231227	164800	1396818210	19270	19270	19270	19270	0
186	20231227	164700	1396818210	19270	19270	19270	19270	0
187	20231227	164600	1396818210	19270	19270	19270	19270	0
188	20231227	164500	1396818210	19270	19270	19270	19270	0
189	20231227	164400	1396818210	19270	19270	19270	19270	0
190	20231227	164300	1396818210	19270	19270	19270	19270	0
191	20231227	164200	1396818210	19270	19270	19270	19270	0
192	20231227	164100	1396818210	19270	19270	19270	19270	0
193	20231227	164000	1396818210	19270	19270	19270	19270	0
194	20231227	163900	1396818210	19270	19270	19270	19270	0
195	20231227	163800	1396818210	19270	19270	19270	19270	0
196	20231227	163700	1396818210	19270	19270	19270	19270	0
197	20231227	163600	1396818210	19270	19270	19270	19270	0
198	20231227	163500	1396818210	19270	19270	19270	19270	0
199	20231227	163400	1396818210	19270	19270	19270	19270	0
200	20231227	163300	1396818210	19270	19270	19270	19270	0
201	20231227	163200	1396818210	19270	19270	19270	19270	0
202	20231227	163100	1396818210	19270	19270	19270	19270	0
203	20231227	163000	1396818210	19270	19270	19270	19270	0
204	20231227	162900	1396818210	19270	19270	19270	19270	0
205	20231227	162800	1396818210	19270	19270	19270	19270	0
206	20231227	162700	1396818210	19270	19270	19270	19270	0
207	20231227	162600	1396818210	19270	19270	19270	19270	0
208	20231227	162500	1396818210	19270	19270	19270	19270	0
209	20231227	162400	1396818210	19270	19270	19270	19270	0
210	20231227	162300	1396818210	19270	19270	19270	19270	0
211	20231227	162200	1396818210	19270	19270	19270	19270	0
212	20231227	162100	1396818210	19270	19270	19270	19270	647
213	20231227	162000	1396818210	19270	19270	19270	19270	0
214	20231227	161900	1396818210	19270	19270	19270	19270	0
215	20231227	161800	1396818210	19270	19270	19270	19270	0
216	20231227	161700	1396818210	19270	19270	19270	19270	0
217	20231227	161600	1396818210	19270	19270	19270	19270	0
218	20231227	161500	1396818210	19270	19270	19270	19270	0
219	20231227	161400	1396818210	19270	19270	19270	19270	0
220	20231227	161300	1396818210	19270	19270	19270	19270	0
221	20231227	161200	1396818210	19270	19270	19270	19270	0
222	20231227	161100	1396818210	19270	19270	19270	19270	0
223	20231227	161000	1396818210	19270	19270	19270	19270	0
224	20231227	160900	1396818210	19270	19270	19270	19270	0
225	20231227	160800	1396818210	19270	19270	19270	19270	0
226	20231227	160700	1396818210	19270	19270	19270	19270	0
227	20231227	160600	1396818210	19270	19270	19270	19270	0
228	20231227	160500	1396818210	19270	19270	19270	19270	0
229	20231227	160400	1396818210	19270	19270	19270	19270	0
230	20231227	160300	1396818210	19270	19270	19270	19270	0
231	20231227	160200	1396818210	19270	19270	19270	19270	0
232	20231227	160100	1396818210	19270	19270	19270	19270	0
233	20231227	160000	1396818210	19270	19270	19270	19270	0
234	20231227	155900	1396818210	19270	19270	19270	19270	0
235	20231227	155800	1396818210	19270	19270	19270	19270	0
236	20231227	155700	1396818210	19270	19270	19270	19270	0
237	20231227	155600	1396818210	19270	19270	19270	19270	0
238	20231227	155500	1396818210	19270	19270	19270	19270	0
239	20231227	155400	1396818210	19270	19270	19270	19270	0
240	20231227	155300	1396818210	19270	19270	19270	19270	0
241	20231227	155200	1396818210	19270	19270	19270	19270	0
242	20231227	155100	1396818210	19270	19270	19270	19270	647
243	20231227	155000	1396818210	19270	19270	19270	19270	0
244	20231227	154900	1396818210	19270	19270	19270	19270	0
245	20231227	154800	1396818210	19270	19270	19270	19270	0
246	20231227	154700	1396818210	19270	19270	19270	19270	0
247	20231227	154600	1396818210	19270	19270	19270	19270	0
248	20231227	154500	1396818210	19270	19270	19270	19270	0
249	20231227	154400	1396818210	19270	19270	19270	19270	0
250	20231227	154300	1396818210	19270	19270	19270	19270	0
251	20231227	154200	1396818210	19270	19270	19270	19270	0
252	20231227	154100	1396818210	19270	19270	19270	19270	0
253	20231227	154000	1396818210	19270	19270	19270	19270	0
254	20231227	153900	1396818210	19270	19270	19270	19270	0
255	20231227	153800	1396818210	19270	19270	19270	19270	0
256	20231227	153700	1396818210	19270	19270	19270	19270	0
257	20231227	153600	1396818210	19270	19270	19270	19270	0
258	20231227	153500	1396818210	19270	19270	19270	19270	0
259	20231227	153400	1396818210	19270	19270	19270	19270	0
260	20231227	153300	1396818210	19270	19270	19270	19270	0
261	20231227	153200	1396818210	19270	19270	19270	19270	0
262	20231227	153100	1396818210	19270	19270	19270	19270	0
263	20231227	153000	1396818210	19270	19270	19270	19270	647
264	20231227	152900	1384350520	19320	19320	19320	19320	0
265	20231227	152800	1384350520	19320	19320	19320	19320	0
266	20231227	152700	1384350520	19320	19320	19320	19320	0
267	20231227	152600	1384350520	19320	19320	19320	19320	0
268	20231227	152500	1384350520	19320	19320	19320	19320	0
269	20231227	152400	1384350520	19320	19320	19320	19320	0
270	20231227	152300	1384350520	19320	19320	19320	19320	0
271	20231227	152200	1384350520	19320	19320	19320	19320	0
272	20231227	152100	1384350520	19320	19320	19320	19320	0
273	20231227	152000	1384350520	19320	19320	19320	19320	0
274	20231227	151900	1384350520	19320	19320	19320	19320	0
275	20231227	151800	1384350520	19320	19300	19320	19300	21
276	20231227	151700	1383945030	19300	19290	19300	19220	19
277	20231227	151600	1383578480	19280	19280	19280	19280	3
278	20231227	151500	1383520640	19210	19270	19270	19210	51
279	20231227	151400	1382540870	19210	19210	19260	19210	268
280	20231227	151300	1377392500	19210	19210	19210	19210	0
281	20231227	151200	1377392500	19210	19220	19220	19210	100
282	20231227	151100	1375471330	19200	19200	19200	19200	0
283	20231227	151000	1375471330	19200	19310	19310	19200	6
284	20231227	150900	1375356020	19200	19290	19290	19180	205
285	20231227	150800	1371421870	19280	19230	19280	19220	38
286	20231227	150700	1370691350	19230	19230	19230	19230	0
287	20231227	150600	1370691350	19230	19230	19230	19230	1
288	20231227	150500	1370672120	19320	19230	19320	19230	31
289	20231227	150400	1370073780	19230	19220	19330	19220	9
290	20231227	150300	1369900650	19220	19340	19340	19220	61
291	20231227	150200	1368727910	19220	19220	19220	19220	0
292	20231227	150100	1368727910	19220	19330	19330	19220	229
293	20231227	150000	1364307310	19320	19300	19320	19300	91
294	20231227	145900	1362550520	19310	19290	19320	19290	33
295	20231227	145800	1361913840	19290	19290	19290	19290	0
296	20231227	145700	1361913840	19290	19290	19290	19290	1
297	20231227	145600	1361894550	19290	19280	19290	19280	15
298	20231227	145500	1361605290	19260	19260	19260	19260	0
299	20231227	145400	1361605290	19260	19190	19260	19190	51
300	20231227	145300	1360626530	19180	19190	19190	19180	20
301	20231227	145200	1360242880	19010	19250	19250	18830	2645
302	20231227	145100	1309612950	19250	19250	19250	19250	0
303	20231227	145000	1309612950	19250	19250	19250	19250	0
304	20231227	144900	1309612950	19250	19250	19250	19250	0
305	20231227	144800	1309612950	19250	19250	19250	19250	69
306	20231227	144700	1308284700	19250	19270	19270	19220	101
307	20231227	144600	1306340610	19370	19300	19370	19300	50
308	20231227	144500	1305374960	19300	19300	19300	19300	0
309	20231227	144400	1305374960	19300	19300	19300	19300	0
310	20231227	144300	1305374960	19300	19300	19300	19300	0
311	20231227	144200	1305374960	19300	19300	19300	19300	0
312	20231227	144100	1305374960	19300	19290	19300	19290	77
313	20231227	144000	1303889110	19290	19290	19290	19290	1
314	20231227	143900	1303869820	19250	19250	19250	19250	1
315	20231227	143800	1303850570	19280	19280	19280	19280	5
316	20231227	143700	1303754170	19300	19300	19300	19300	0
317	20231227	143600	1303754170	19300	19300	19300	19300	0
318	20231227	143500	1303754170	19300	19290	19300	19290	2
319	20231227	143400	1303715580	19240	19240	19240	19240	0
320	20231227	143300	1303715580	19240	19240	19240	19240	5
321	20231227	143200	1303619380	19300	19290	19300	19290	10
322	20231227	143100	1303426430	19290	19290	19290	19290	0
323	20231227	143000	1303426430	19290	19290	19290	19290	0
324	20231227	142900	1303426430	19290	19290	19290	19290	10
325	20231227	142800	1303233530	19290	19290	19290	19290	0
326	20231227	142700	1303233530	19290	19290	19290	19290	4
327	20231227	142600	1303156370	19290	19290	19290	19290	0
328	20231227	142500	1303156370	19290	19290	19290	19290	1
329	20231227	142400	1303137080	19200	19200	19200	19200	0
330	20231227	142300	1303137080	19200	19250	19250	19200	1932
331	20231227	142200	1266006240	19270	19270	19270	19270	0
332	20231227	142100	1266006240	19270	19270	19270	19270	0
333	20231227	142000	1266006240	19270	19270	19270	19270	0
334	20231227	141900	1266006240	19270	19270	19270	19270	103
335	20231227	141800	1264021430	19270	19270	19270	19270	0
336	20231227	141700	1264021430	19270	19270	19270	19270	0
337	20231227	141600	1264021430	19270	19270	19270	19270	9
338	20231227	141500	1263848000	19270	19270	19270	19270	5
339	20231227	141400	1263751650	19270	19270	19270	19270	30
340	20231227	141300	1263173550	19270	19270	19270	19270	1
341	20231227	141200	1263154280	19240	19240	19240	19240	0
342	20231227	141100	1263154280	19240	19240	19240	19240	0
343	20231227	141000	1263154280	19240	19250	19250	19240	14
344	20231227	140900	1262884910	19240	19240	19240	19240	0
345	20231227	140800	1262884910	19240	19240	19240	19240	19
346	20231227	140700	1262519350	19240	19240	19240	19240	3
347	20231227	140600	1262461630	19270	19270	19270	19270	0
348	20231227	140500	1262461630	19270	19270	19270	19270	0
349	20231227	140400	1262461630	19270	19270	19270	19270	0
350	20231227	140300	1262461630	19270	19270	19270	19270	5
351	20231227	140200	1262365280	19290	19290	19290	19290	0
352	20231227	140100	1262365280	19290	19290	19290	19290	0
353	20231227	140000	1262365280	19290	19290	19290	19290	21
354	20231227	135900	1261960190	19290	19290	19290	19290	0
355	20231227	135800	1261960190	19290	19290	19290	19290	0
356	20231227	135700	1261960190	19290	19290	19290	19290	0
357	20231227	135600	1261960190	19290	19290	19290	19290	4
358	20231227	135500	1261883030	19290	19290	19290	19290	0
359	20231227	135400	1261883030	19290	19290	19290	19290	0
360	20231227	135300	1261883030	19290	19290	19290	19290	3
361	20231227	135200	1261825160	19230	19230	19230	19230	0
362	20231227	135100	1261825160	19230	19240	19240	19230	310
363	20231227	135000	1255863160	19230	19230	19230	19230	1
364	20231227	134900	1255843930	19230	19260	19260	19230	280
365	20231227	134800	1250457520	19240	19240	19240	19240	0
366	20231227	134700	1250457520	19240	19240	19240	19240	0
367	20231227	134600	1250457520	19240	19240	19240	19240	0
368	20231227	134500	1250457520	19240	19240	19240	19240	0
369	20231227	134400	1250457520	19240	19240	19290	19240	11
370	20231227	134300	1250245730	19290	19290	19290	19290	4
371	20231227	134200	1250168570	19240	19240	19240	19240	0
372	20231227	134100	1250168570	19240	19250	19250	19240	34
373	20231227	134000	1249514400	19240	19240	19240	19240	10
374	20231227	133900	1249322000	19240	19240	19240	19240	5
375	20231227	133800	1249225800	19240	19240	19240	19240	0
376	20231227	133700	1249225800	19240	19250	19250	19240	700
377	20231227	133600	1235757790	19290	19290	19290	19290	1
378	20231227	133500	1235738500	19290	19290	19290	19290	0
379	20231227	133400	1235738500	19290	19250	19290	19240	261
380	20231227	133300	1230716310	19290	19290	19290	19290	0
381	20231227	133200	1230716310	19290	19270	19290	19270	48
382	20231227	133100	1229791330	19270	19270	19270	19270	105
383	20231227	133000	1227767980	19270	19260	19270	19230	77
384	20231227	132900	1226285810	19270	19270	19270	19270	0
385	20231227	132800	1226285810	19270	19270	19270	19270	0
386	20231227	132700	1226285810	19270	19270	19270	19270	0
387	20231227	132600	1226285810	19270	19270	19270	19270	31
388	20231227	132500	1225688440	19270	19270	19270	19270	160
389	20231227	132400	1222605240	19270	19300	19300	19270	47
390	20231227	132300	1221698690	19300	19300	19300	19300	5
391	20231227	132200	1221602190	19300	19290	19300	19290	3
392	20231227	132100	1221544310	19230	19230	19230	19230	9
393	20231227	132000	1221371240	19220	19220	19220	19220	60
394	20231227	131900	1220218040	19210	19210	19210	19210	0
395	20231227	131800	1220218040	19210	19210	19210	19210	0
396	20231227	131700	1220218040	19210	19250	19250	19210	253
397	20231227	131600	1215352440	19280	19280	19280	19280	0
398	20231227	131500	1215352440	19280	19280	19280	19280	0
399	20231227	131400	1215352440	19280	19300	19300	19280	94
400	20231227	131300	1213539830	19310	19350	19350	19300	676
401	20231227	131200	1200485480	19350	19360	19360	19350	13
402	20231227	131100	1200233830	19390	19390	19390	19390	27
403	20231227	131000	1199710300	19390	19400	19400	19390	341
404	20231227	130900	1193094910	19400	19420	19420	19400	2202
405	20231227	130800	1150373850	19420	19420	19420	19420	72
406	20231227	130700	1148975610	19410	19420	19420	19410	50
407	20231227	130600	1148004940	19420	19420	19420	19420	209
408	20231227	130500	1143946160	19430	19430	19430	19430	19
409	20231227	130400	1143576990	19450	19450	19450	19450	1
410	20231227	130300	1143557540	19430	19430	19430	19430	20
411	20231227	130200	1143168940	19460	19460	19460	19460	13
412	20231227	130100	1142915960	19470	19480	19480	19470	37
413	20231227	130000	1142195530	19480	19480	19480	19480	35
414	20231227	125900	1141513730	19490	19490	19490	19490	70
415	20231227	125800	1140149430	19590	19590	19590	19590	0
416	20231227	125700	1140149430	19590	19590	19590	19590	0
417	20231227	125600	1140149430	19590	19590	19590	19590	1
418	20231227	125500	1140129840	19600	19600	19600	19600	0
419	20231227	125400	1140129840	19600	19600	19600	19600	0
420	20231227	125300	1140129840	19600	19600	19600	19600	1
421	20231227	125200	1140110240	19500	19600	19600	19500	18
422	20231227	125100	1139759140	19580	19580	19580	19580	1
423	20231227	125000	1139739560	19600	19600	19600	19600	0
424	20231227	124900	1139739560	19600	19580	19600	19580	11
425	20231227	124800	1139524070	19500	19500	19500	19500	4
426	20231227	124700	1139446070	19500	19500	19500	19500	0
427	20231227	124600	1139446070	19500	19550	19550	19490	1120
428	20231227	124500	1117598270	19550	19550	19550	19550	393
429	20231227	124400	1109915120	19550	19550	19550	19550	33
430	20231227	124300	1109269970	19610	19610	19610	19610	0
431	20231227	124200	1109269970	19610	19610	19610	19610	20
432	20231227	124100	1108877770	19550	19550	19550	19550	12
433	20231227	124000	1108643170	19550	19550	19550	19550	13
434	20231227	123900	1108389020	19550	19550	19550	19550	1
435	20231227	123800	1108369470	19610	19610	19610	19610	10
436	20231227	123700	1108173370	19630	19630	19630	19630	0
437	20231227	123600	1108173370	19630	19630	19630	19630	0
438	20231227	123500	1108173370	19630	19630	19630	19630	0
439	20231227	123400	1108173370	19630	19580	19630	19580	92
440	20231227	123300	1106371660	19580	19580	19580	19580	1
441	20231227	123200	1106352080	19580	19550	19580	19550	13
442	20231227	123100	1106097570	19580	19500	19580	19500	688
443	20231227	123000	1092626830	19500	19500	19500	19500	1
444	20231227	122900	1092607330	19560	19560	19560	19560	3
445	20231227	122800	1092548650	19580	19580	19580	19580	0
446	20231227	122700	1092548650	19580	19490	19580	19490	22
447	20231227	122600	1092118310	19490	19560	19560	19490	10
448	20231227	122500	1091923340	19570	19560	19570	19560	10
449	20231227	122400	1091727660	19560	19560	19560	19560	2
450	20231227	122300	1091688540	19490	19510	19510	19490	200
451	20231227	122200	1087788520	19520	19510	19520	19490	120
452	20231227	122100	1085448380	19520	19540	19540	19520	16
453	20231227	122000	1085135810	19530	19530	19530	19530	0
454	20231227	121900	1085135810	19530	19530	19530	19530	0
455	20231227	121800	1085135810	19530	19530	19530	19530	200
456	20231227	121700	1081229810	19490	19490	19490	19490	0
457	20231227	121600	1081229810	19490	19570	19570	19490	595
458	20231227	121500	1069626220	19670	19670	19670	19670	0
459	20231227	121400	1069626220	19670	19670	19670	19670	1
460	20231227	121300	1069606550	19670	19670	19670	19670	0
461	20231227	121200	1069606550	19670	19670	19670	19670	1
462	20231227	121100	1069586880	19510	19650	19650	19510	400
463	20231227	121000	1061752560	19650	19650	19650	19650	0
464	20231227	120900	1061752560	19650	19650	19650	19650	0
465	20231227	120800	1061752560	19650	19650	19650	19650	10
466	20231227	120700	1061556060	19720	19720	19720	19720	0
467	20231227	120600	1061556060	19720	19720	19720	19720	0
468	20231227	120500	1061556060	19720	19720	19720	19720	12
469	20231227	120400	1061319420	19720	19720	19720	19720	0
470	20231227	120300	1061319420	19720	19700	19720	19700	269
471	20231227	120200	1056015260	19720	19680	19720	19680	210
472	20231227	120100	1051880730	19680	19680	19680	19680	0
473	20231227	120000	1051880730	19680	19650	19680	19650	5
474	20231227	115900	1051782390	19640	19640	19640	19640	1
475	20231227	115800	1051762750	19620	19610	19620	19610	858
476	20231227	115700	1034930130	19610	19610	19610	19610	0
477	20231227	115600	1034930130	19610	19610	19610	19610	0
478	20231227	115500	1034930130	19610	19610	19610	19610	0
479	20231227	115400	1034930130	19610	19610	19610	19610	0
480	20231227	115300	1034930130	19610	19610	19610	19610	1
481	20231227	115200	1034910520	19610	19610	19610	19610	114
482	20231227	115100	1032674980	19610	19610	19610	19610	6
483	20231227	115000	1032557320	19610	19610	19610	19610	4
484	20231227	114900	1032478880	19610	19610	19610	19610	0
485	20231227	114800	1032478880	19610	19610	19610	19610	0
486	20231227	114700	1032478880	19610	19610	19610	19610	0
487	20231227	114600	1032478880	19610	19610	19610	19610	2
488	20231227	114500	1032439660	19580	19580	19580	19580	1
489	20231227	114400	1032420080	19590	19590	19590	19590	0
490	20231227	114300	1032420080	19590	19590	19590	19590	149
491	20231227	114200	1029501170	19590	19610	19610	19590	174
492	20231227	114100	1026090490	19590	19590	19590	19590	7
493	20231227	114000	1025953360	19610	19570	19610	19570	12
494	20231227	113900	1025718480	19570	19570	19570	19570	10
495	20231227	113800	1025522780	19570	19570	19570	19570	0
496	20231227	113700	1025522780	19570	19610	19610	19570	41
497	20231227	113600	1024720010	19610	19610	19610	19610	0
498	20231227	113500	1024720010	19610	19610	19610	19610	0
499	20231227	113400	1024720010	19610	19610	19610	19610	30
500	20231227	113300	1024131710	19620	19620	19620	19620	0
501	20231227	113200	1024131710	19620	19620	19620	19620	1
502	20231227	113100	1024112090	19580	19610	19610	19580	107
503	20231227	113000	1022014910	19620	19620	19620	19620	68
504	20231227	112900	1020680750	19660	19660	19660	19660	9
505	20231227	112800	1020503810	19660	19660	19660	19660	11
506	20231227	112700	1020287550	19660	19660	19660	19660	26
507	20231227	112600	1019776390	19660	19660	19660	19660	1
508	20231227	112500	1019756730	19650	19650	19650	19650	130
509	20231227	112400	1017202230	19650	19650	19650	19650	1
510	20231227	112300	1017182580	19650	19650	19650	19650	0
511	20231227	112200	1017182580	19650	19620	19650	19620	50
512	20231227	112100	1016200450	19620	19600	19620	19600	101
513	20231227	112000	1014220830	19610	19600	19610	19600	79
514	20231227	111900	1012671840	19610	19600	19610	19600	21
515	20231227	111800	1012260230	19600	19590	19600	19590	100
516	20231227	111700	1010300720	19570	19570	19570	19570	0
517	20231227	111600	1010300720	19570	19570	19570	19570	0
518	20231227	111500	1010300720	19570	19580	19590	19570	26
519	20231227	111400	1009791530	19590	19550	19590	19550	151
520	20231227	111300	1006835720	19550	19550	19550	19550	0
521	20231227	111200	1006835720	19550	19510	19550	19510	305
522	20231227	111100	1000873330	19520	19510	19520	19510	345
523	20231227	111000	994140380	19500	19500	19500	19500	9
524	20231227	110900	993964880	19500	19500	19500	19500	25
525	20231227	110800	993477380	19490	19490	19490	19490	1
526	20231227	110700	993457890	19490	19490	19490	19490	10
527	20231227	110600	993262990	19520	19520	19520	19520	0
528	20231227	110500	993262990	19520	19520	19520	19520	130
529	20231227	110400	990725390	19520	19500	19520	19500	251
530	20231227	110300	985828530	19490	19490	19490	19490	20
531	20231227	110200	985438730	19490	19490	19490	19490	2
532	20231227	110100	985399750	19490	19490	19490	19490	0
533	20231227	110000	985399750	19490	19490	19490	19490	0
534	20231227	105900	985399750	19490	19420	19490	19420	100
535	20231227	105800	983456750	19410	19410	19410	19410	0
536	20231227	105700	983456750	19410	19410	19410	19410	0
537	20231227	105600	983456750	19410	19450	19450	19410	452
538	20231227	105500	974680610	19450	19480	19480	19450	428
539	20231227	105400	966348440	19520	19520	19520	19520	0
540	20231227	105300	966348440	19520	19520	19520	19520	0
541	20231227	105200	966348440	19520	19460	19520	19460	90
542	20231227	105100	964596980	19500	19500	19500	19500	69
543	20231227	105000	963251480	19550	19550	19550	19550	0
544	20231227	104900	963251480	19550	19550	19550	19550	10
545	20231227	104800	963055980	19550	19580	19580	19550	767
546	20231227	104700	948051550	19600	19600	19600	19580	733
547	20231227	104600	933693850	19610	19610	19610	19610	0
548	20231227	104500	933693850	19610	19620	19620	19610	20
549	20231227	104400	933301550	19630	19630	19630	19630	0
550	20231227	104300	933301550	19630	19620	19630	19620	6
551	20231227	104200	933183780	19630	19620	19630	19580	76
552	20231227	104100	931695430	19620	19580	19620	19580	2
553	20231227	104000	931656230	19630	19630	19640	19580	14
554	20231227	103900	931381450	19580	19580	19580	19570	81
555	20231227	103800	929795690	19570	19570	19570	19570	0
556	20231227	103700	929795690	19570	19570	19570	19570	0
557	20231227	103600	929795690	19570	19570	19570	19570	210
558	20231227	103500	925685990	19570	19570	19570	19570	43
559	20231227	103400	924844480	19560	19560	19560	19560	0
560	20231227	103300	924844480	19560	19560	19560	19560	37
561	20231227	103200	924120760	19550	19550	19550	19550	0
562	20231227	103100	924120760	19550	19550	19550	19550	0
563	20231227	103000	924120760	19550	19660	19660	19550	832
564	20231227	102900	907853230	19680	19550	19680	19550	251
565	20231227	102800	902944950	19550	19690	19690	19550	582
566	20231227	102700	891554750	19690	19560	19720	19560	110
567	20231227	102600	889402860	19570	19670	19670	19560	143
568	20231227	102500	886599620	19670	19670	19670	19670	290
569	20231227	102400	880895320	19670	19670	19670	19660	40
570	20231227	102300	880108750	19670	19780	19790	19670	2300
571	20231227	102200	834712500	19780	19820	19830	19780	416
572	20231227	102100	826471160	19830	19810	19830	19810	620
573	20231227	102000	814188560	19810	19740	19810	19740	338
574	20231227	101900	807506220	19740	19690	19740	19690	1488
575	20231227	101800	778179510	19700	19650	19700	19650	577
576	20231227	101700	766820750	19650	19610	19650	19610	1470
577	20231227	101600	737981840	19610	19590	19610	19590	514
578	20231227	101500	727905580	19570	19550	19600	19550	510
579	20231227	101400	717914310	19550	19500	19550	19500	888
580	20231227	101300	700598120	19500	19500	19500	19500	33
581	20231227	101200	699954620	19500	19420	19500	19420	607
582	20231227	101100	688137200	19420	19420	19420	19420	0
583	20231227	101000	688137200	19420	19400	19420	19330	45
584	20231227	100900	687267050	19420	19420	19420	19330	639
585	20231227	100800	674875500	19420	19350	19420	19350	986
586	20231227	100700	655765300	19330	19350	19390	19330	1230
587	20231227	100600	631966160	19310	19270	19310	19270	1720
588	20231227	100500	598766330	19260	19300	19300	19260	56
589	20231227	100400	597685570	19290	19300	19300	19290	56
590	20231227	100300	596605210	19300	19300	19300	19300	10
591	20231227	100200	596412210	19260	19260	19260	19260	184
592	20231227	100100	592868370	19310	19310	19310	19310	18
593	20231227	100000	592520790	19300	19300	19300	19300	7
594	20231227	095900	592385690	19300	19290	19300	19250	628
595	20231227	095800	580282240	19300	19290	19300	19290	162
596	20231227	095700	577156690	19290	19250	19290	19250	167
597	20231227	095600	573937460	19240	19270	19270	19240	239
598	20231227	095500	569334600	19270	19260	19280	19260	315
599	20231227	095400	563264490	19250	19250	19250	19250	1
600	20231227	095300	563245240	19240	19120	19240	19120	8861
601	20231227	095200	393296300	19180	19180	19180	19180	4
602	20231227	095100	393219580	19110	19120	19180	19110	116
603	20231227	095000	391001060	19180	19110	19180	19110	140
604	20231227	094900	388324400	19110	19110	19110	19100	395
605	20231227	094800	380776120	19110	19110	19110	19110	64
606	20231227	094700	379553080	19180	19180	19180	19180	7
607	20231227	094600	379418820	19180	19110	19180	19110	71
608	20231227	094500	378060730	19180	19150	19180	19150	243
609	20231227	094400	373403140	19150	19150	19150	19150	43
610	20231227	094300	372579690	19160	19160	19160	19160	1
611	20231227	094200	372560530	19050	19120	19120	19050	103
612	20231227	094100	370598310	19100	19170	19170	19100	544
613	20231227	094000	360192910	19160	19160	19160	19160	384
614	20231227	093900	352835470	19160	19160	19160	19150	13
615	20231227	093800	352586490	19160	19160	19160	19160	12
616	20231227	093700	352356570	19180	19180	19180	19170	213
617	20231227	093600	348271240	19180	19130	19210	19130	26
618	20231227	093500	347773670	19120	19150	19150	19120	343
619	20231227	093400	341210880	19140	19150	19150	19140	84
620	20231227	093300	339603090	19140	19230	19230	19140	126
621	20231227	093200	337185850	19230	19230	19230	19230	727
622	20231227	093100	323205640	19230	19170	19230	19170	1432
623	20231227	093000	295668430	19180	19180	19230	19180	115
624	20231227	092900	293462680	19190	19250	19250	19190	311
625	20231227	092800	287488650	19340	19340	19340	19340	1
626	20231227	092700	287469310	19260	19260	19260	19250	90
627	20231227	092600	285736200	19310	19320	19320	19300	902
628	20231227	092500	268315640	19320	19340	19350	19320	60
629	20231227	092400	267155750	19350	19350	19350	19350	325
630	20231227	092300	260867000	19420	19420	19420	19420	132
631	20231227	092200	258303560	19420	19420	19430	19340	385
632	20231227	092100	250831390	19420	19410	19420	19410	152
633	20231227	092000	247879740	19310	19310	19310	19310	63
634	20231227	091900	246663210	19420	19420	19420	19420	7
635	20231227	091800	246527270	19400	19350	19400	19350	831
636	20231227	091700	230418870	19350	19350	19350	19290	549
637	20231227	091600	219826990	19320	19410	19410	19320	446
638	20231227	091500	211179980	19460	19430	19460	19430	6
639	20231227	091400	211063280	19430	19470	19470	19430	33
640	20231227	091300	210421390	19480	19420	19560	19420	63
641	20231227	091200	209192250	19560	19450	19590	19250	2613
642	20231227	091100	158282300	19440	19420	19440	19400	41
643	20231227	091000	157486260	19440	19450	19450	19380	471
644	20231227	090900	148350600	19490	19380	19490	19380	730
645	20231227	090800	134174660	19380	19280	19380	19280	951
646	20231227	090700	115778550	19230	19270	19270	19230	292
647	20231227	090600	110156190	19270	19100	19270	19100	1721
648	20231227	090500	77142740	19100	18890	19110	18880	429
649	20231227	090400	68957220	19030	18890	19030	18860	436
650	20231227	090300	60696810	19000	18710	19000	18710	322
651	20231227	090200	54603810	18820	18820	18890	18650	1099
652	20231227	090100	34042610	18740	19000	19000	18600	1046
653	20231227	090000	14449030	19000	19020	19020	18950	760