KissMeData/214260/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	203300	399341390	19020	19020	19020	19020	486
3	20231226	203200	399341390	19020	19020	19020	19020	0
4	20231226	203100	399341390	19020	19020	19020	19020	0
5	20231226	203000	399341390	19020	19020	19020	19020	0
6	20231226	202900	399341390	19020	19020	19020	19020	0
7	20231226	202800	399341390	19020	19020	19020	19020	0
8	20231226	202700	399341390	19020	19020	19020	19020	0
9	20231226	202600	399341390	19020	19020	19020	19020	0
10	20231226	202500	399341390	19020	19020	19020	19020	0
11	20231226	202400	399341390	19020	19020	19020	19020	0
12	20231226	202300	399341390	19020	19020	19020	19020	0
13	20231226	202200	399341390	19020	19020	19020	19020	0
14	20231226	202100	399341390	19020	19020	19020	19020	0
15	20231226	202000	399341390	19020	19020	19020	19020	0
16	20231226	201900	399341390	19020	19020	19020	19020	0
17	20231226	201800	399341390	19020	19020	19020	19020	0
18	20231226	201700	399341390	19020	19020	19020	19020	0
19	20231226	201600	399341390	19020	19020	19020	19020	0
20	20231226	201500	399341390	19020	19020	19020	19020	0
21	20231226	201400	399341390	19020	19020	19020	19020	0
22	20231226	201300	399341390	19020	19020	19020	19020	0
23	20231226	201200	399341390	19020	19020	19020	19020	0
24	20231226	201100	399341390	19020	19020	19020	19020	0
25	20231226	201000	399341390	19020	19020	19020	19020	0
26	20231226	200900	399341390	19020	19020	19020	19020	0
27	20231226	200800	399341390	19020	19020	19020	19020	0
28	20231226	200700	399341390	19020	19020	19020	19020	0
29	20231226	200600	399341390	19020	19020	19020	19020	0
30	20231226	200500	399341390	19020	19020	19020	19020	0
31	20231226	200400	399341390	19020	19020	19020	19020	0
32	20231226	200300	399341390	19020	19020	19020	19020	486
33	20231226	200200	399341390	19020	19020	19020	19020	0
34	20231226	200100	399341390	19020	19020	19020	19020	0
35	20231226	200000	399341390	19020	19020	19020	19020	0
36	20231226	195900	399341390	19020	19020	19020	19020	0
37	20231226	195800	399341390	19020	19020	19020	19020	0
38	20231226	195700	399341390	19020	19020	19020	19020	0
39	20231226	195600	399341390	19020	19020	19020	19020	0
40	20231226	195500	399341390	19020	19020	19020	19020	0
41	20231226	195400	399341390	19020	19020	19020	19020	0
42	20231226	195300	399341390	19020	19020	19020	19020	0
43	20231226	195200	399341390	19020	19020	19020	19020	0
44	20231226	195100	399341390	19020	19020	19020	19020	0
45	20231226	195000	399341390	19020	19020	19020	19020	0
46	20231226	194900	399341390	19020	19020	19020	19020	0
47	20231226	194800	399341390	19020	19020	19020	19020	0
48	20231226	194700	399341390	19020	19020	19020	19020	0
49	20231226	194600	399341390	19020	19020	19020	19020	0
50	20231226	194500	399341390	19020	19020	19020	19020	0
51	20231226	194400	399341390	19020	19020	19020	19020	0
52	20231226	194300	399341390	19020	19020	19020	19020	0
53	20231226	194200	399341390	19020	19020	19020	19020	0
54	20231226	194100	399341390	19020	19020	19020	19020	0
55	20231226	194000	399341390	19020	19020	19020	19020	0
56	20231226	193900	399341390	19020	19020	19020	19020	0
57	20231226	193800	399341390	19020	19020	19020	19020	0
58	20231226	193700	399341390	19020	19020	19020	19020	0
59	20231226	193600	399341390	19020	19020	19020	19020	0
60	20231226	193500	399341390	19020	19020	19020	19020	0
61	20231226	193400	399341390	19020	19020	19020	19020	0
62	20231226	193300	399341390	19020	19020	19020	19020	486
63	20231226	193200	399341390	19020	19020	19020	19020	0
64	20231226	193100	399341390	19020	19020	19020	19020	0
65	20231226	193000	399341390	19020	19020	19020	19020	0
66	20231226	192900	399341390	19020	19020	19020	19020	0
67	20231226	192800	399341390	19020	19020	19020	19020	0
68	20231226	192700	399341390	19020	19020	19020	19020	0
69	20231226	192600	399341390	19020	19020	19020	19020	0
70	20231226	192500	399341390	19020	19020	19020	19020	0
71	20231226	192400	399341390	19020	19020	19020	19020	0
72	20231226	192300	399341390	19020	19020	19020	19020	0
73	20231226	192200	399341390	19020	19020	19020	19020	0
74	20231226	192100	399341390	19020	19020	19020	19020	0
75	20231226	192000	399341390	19020	19020	19020	19020	0
76	20231226	191900	399341390	19020	19020	19020	19020	0
77	20231226	191800	399341390	19020	19020	19020	19020	0
78	20231226	191700	399341390	19020	19020	19020	19020	0
79	20231226	191600	399341390	19020	19020	19020	19020	0
80	20231226	191500	399341390	19020	19020	19020	19020	0
81	20231226	191400	399341390	19020	19020	19020	19020	0
82	20231226	191300	399341390	19020	19020	19020	19020	0
83	20231226	191200	399341390	19020	19020	19020	19020	0
84	20231226	191100	399341390	19020	19020	19020	19020	0
85	20231226	191000	399341390	19020	19020	19020	19020	0
86	20231226	190900	399341390	19020	19020	19020	19020	0
87	20231226	190800	399341390	19020	19020	19020	19020	0
88	20231226	190700	399341390	19020	19020	19020	19020	0
89	20231226	190600	399341390	19020	19020	19020	19020	0
90	20231226	190500	399341390	19020	19020	19020	19020	0
91	20231226	190400	399341390	19020	19020	19020	19020	0
92	20231226	190300	399341390	19020	19020	19020	19020	486
93	20231226	190200	399341390	19020	19020	19020	19020	0
94	20231226	190100	399341390	19020	19020	19020	19020	0
95	20231226	190000	399341390	19020	19020	19020	19020	0
96	20231226	185900	399341390	19020	19020	19020	19020	0
97	20231226	185800	399341390	19020	19020	19020	19020	0
98	20231226	185700	399341390	19020	19020	19020	19020	0
99	20231226	185600	399341390	19020	19020	19020	19020	0
100	20231226	185500	399341390	19020	19020	19020	19020	0
101	20231226	185400	399341390	19020	19020	19020	19020	0
102	20231226	185300	399341390	19020	19020	19020	19020	0
103	20231226	185200	399341390	19020	19020	19020	19020	0
104	20231226	185100	399341390	19020	19020	19020	19020	0
105	20231226	185000	399341390	19020	19020	19020	19020	0
106	20231226	184900	399341390	19020	19020	19020	19020	0
107	20231226	184800	399341390	19020	19020	19020	19020	0
108	20231226	184700	399341390	19020	19020	19020	19020	0
109	20231226	184600	399341390	19020	19020	19020	19020	0
110	20231226	184500	399341390	19020	19020	19020	19020	0
111	20231226	184400	399341390	19020	19020	19020	19020	0
112	20231226	184300	399341390	19020	19020	19020	19020	0
113	20231226	184200	399341390	19020	19020	19020	19020	0
114	20231226	184100	399341390	19020	19020	19020	19020	0
115	20231226	184000	399341390	19020	19020	19020	19020	0
116	20231226	183900	399341390	19020	19020	19020	19020	0
117	20231226	183800	399341390	19020	19020	19020	19020	0
118	20231226	183700	399341390	19020	19020	19020	19020	0
119	20231226	183600	399341390	19020	19020	19020	19020	0
120	20231226	183500	399341390	19020	19020	19020	19020	0
121	20231226	183400	399341390	19020	19020	19020	19020	0
122	20231226	183300	399341390	19020	19020	19020	19020	486
123	20231226	183200	399341390	19020	19020	19020	19020	0
124	20231226	183100	399341390	19020	19020	19020	19020	0
125	20231226	183000	399341390	19020	19020	19020	19020	0
126	20231226	182900	399341390	19020	19020	19020	19020	0
127	20231226	182800	399341390	19020	19020	19020	19020	0
128	20231226	182700	399341390	19020	19020	19020	19020	0
129	20231226	182600	399341390	19020	19020	19020	19020	0
130	20231226	182500	399341390	19020	19020	19020	19020	0
131	20231226	182400	399341390	19020	19020	19020	19020	0
132	20231226	182300	399341390	19020	19020	19020	19020	0
133	20231226	182200	399341390	19020	19020	19020	19020	0
134	20231226	182100	399341390	19020	19020	19020	19020	0
135	20231226	182000	399341390	19020	19020	19020	19020	0
136	20231226	181900	399341390	19020	19020	19020	19020	0
137	20231226	181800	399341390	19020	19020	19020	19020	0
138	20231226	181700	399341390	19020	19020	19020	19020	0
139	20231226	181600	399341390	19020	19020	19020	19020	0
140	20231226	181500	399341390	19020	19020	19020	19020	0
141	20231226	181400	399341390	19020	19020	19020	19020	0
142	20231226	181300	399341390	19020	19020	19020	19020	0
143	20231226	181200	399341390	19020	19020	19020	19020	0
144	20231226	181100	399341390	19020	19020	19020	19020	0
145	20231226	181000	399341390	19020	19020	19020	19020	0
146	20231226	180900	399341390	19020	19020	19020	19020	0
147	20231226	180800	399341390	19020	19020	19020	19020	0
148	20231226	180700	399341390	19020	19020	19020	19020	0
149	20231226	180600	399341390	19020	19020	19020	19020	0
150	20231226	180500	399341390	19020	19020	19020	19020	0
151	20231226	180400	399341390	19020	19020	19020	19020	0
152	20231226	180300	399341390	19020	19020	19020	19020	486
153	20231226	180200	399341390	19020	19020	19020	19020	0
154	20231226	180100	399341390	19020	19020	19020	19020	0
155	20231226	180000	399341390	19020	19020	19020	19020	0
156	20231226	175900	399341390	19020	19020	19020	19020	0
157	20231226	175800	399341390	19020	19020	19020	19020	0
158	20231226	175700	399341390	19020	19020	19020	19020	0
159	20231226	175600	399341390	19020	19020	19020	19020	0
160	20231226	175500	399341390	19020	19020	19020	19020	0
161	20231226	175400	399341390	19020	19020	19020	19020	0
162	20231226	175300	399341390	19020	19020	19020	19020	0
163	20231226	175200	399341390	19020	19020	19020	19020	0
164	20231226	175100	399341390	19020	19020	19020	19020	0
165	20231226	175000	399341390	19020	19020	19020	19020	0
166	20231226	174900	399341390	19020	19020	19020	19020	0
167	20231226	174800	399341390	19020	19020	19020	19020	0
168	20231226	174700	399341390	19020	19020	19020	19020	0
169	20231226	174600	399341390	19020	19020	19020	19020	0
170	20231226	174500	399341390	19020	19020	19020	19020	0
171	20231226	174400	399341390	19020	19020	19020	19020	0
172	20231226	174300	399341390	19020	19020	19020	19020	0
173	20231226	174200	399341390	19020	19020	19020	19020	0
174	20231226	174100	399341390	19020	19020	19020	19020	0
175	20231226	174000	399341390	19020	19020	19020	19020	0
176	20231226	173900	399341390	19020	19020	19020	19020	0
177	20231226	173800	399341390	19020	19020	19020	19020	0
178	20231226	173700	399341390	19020	19020	19020	19020	0
179	20231226	173600	399341390	19020	19020	19020	19020	0
180	20231226	173500	399341390	19020	19020	19020	19020	0
181	20231226	173400	399341390	19020	19020	19020	19020	0
182	20231226	173300	399341390	19020	19020	19020	19020	486
183	20231226	173200	399341390	19020	19020	19020	19020	0
184	20231226	173100	399341390	19020	19020	19020	19020	0
185	20231226	173000	399341390	19020	19020	19020	19020	0
186	20231226	172900	399341390	19020	19020	19020	19020	0
187	20231226	172800	399341390	19020	19020	19020	19020	0
188	20231226	172700	399341390	19020	19020	19020	19020	0
189	20231226	172600	399341390	19020	19020	19020	19020	0
190	20231226	172500	399341390	19020	19020	19020	19020	0
191	20231226	172400	399341390	19020	19020	19020	19020	0
192	20231226	172300	399341390	19020	19020	19020	19020	0
193	20231226	172200	399341390	19020	19020	19020	19020	0
194	20231226	172100	399341390	19020	19020	19020	19020	0
195	20231226	172000	399341390	19020	19020	19020	19020	0
196	20231226	171900	399341390	19020	19020	19020	19020	0
197	20231226	171800	399341390	19020	19020	19020	19020	0
198	20231226	171700	399341390	19020	19020	19020	19020	0
199	20231226	171600	399341390	19020	19020	19020	19020	0
200	20231226	171500	399341390	19020	19020	19020	19020	0
201	20231226	171400	399341390	19020	19020	19020	19020	0
202	20231226	171300	399341390	19020	19020	19020	19020	0
203	20231226	171200	399341390	19020	19020	19020	19020	0
204	20231226	171100	399341390	19020	19020	19020	19020	0
205	20231226	171000	399341390	19020	19020	19020	19020	0
206	20231226	170900	399341390	19020	19020	19020	19020	0
207	20231226	170800	399341390	19020	19020	19020	19020	0
208	20231226	170700	399341390	19020	19020	19020	19020	0
209	20231226	170600	399341390	19020	19020	19020	19020	0
210	20231226	170500	399341390	19020	19020	19020	19020	0
211	20231226	170400	399341390	19020	19020	19020	19020	0
212	20231226	170300	399341390	19020	19020	19020	19020	486
213	20231226	170200	399341390	19020	19020	19020	19020	0
214	20231226	170100	399341390	19020	19020	19020	19020	0
215	20231226	170000	399341390	19020	19020	19020	19020	0
216	20231226	165900	399341390	19020	19020	19020	19020	0
217	20231226	165800	399341390	19020	19020	19020	19020	0
218	20231226	165700	399341390	19020	19020	19020	19020	0
219	20231226	165600	399341390	19020	19020	19020	19020	0
220	20231226	165500	399341390	19020	19020	19020	19020	0
221	20231226	165400	399341390	19020	19020	19020	19020	0
222	20231226	165300	399341390	19020	19020	19020	19020	0
223	20231226	165200	399341390	19020	19020	19020	19020	0
224	20231226	165100	399341390	19020	19020	19020	19020	0
225	20231226	165000	399341390	19020	19020	19020	19020	0
226	20231226	164900	399341390	19020	19020	19020	19020	0
227	20231226	164800	399341390	19020	19020	19020	19020	0
228	20231226	164700	399341390	19020	19020	19020	19020	0
229	20231226	164600	399341390	19020	19020	19020	19020	0
230	20231226	164500	399341390	19020	19020	19020	19020	0
231	20231226	164400	399341390	19020	19020	19020	19020	0
232	20231226	164300	399341390	19020	19020	19020	19020	0
233	20231226	164200	399341390	19020	19020	19020	19020	0
234	20231226	164100	399341390	19020	19020	19020	19020	0
235	20231226	164000	399341390	19020	19020	19020	19020	0
236	20231226	163900	399341390	19020	19020	19020	19020	0
237	20231226	163800	399341390	19020	19020	19020	19020	0
238	20231226	163700	399341390	19020	19020	19020	19020	0
239	20231226	163600	399341390	19020	19020	19020	19020	0
240	20231226	163500	399341390	19020	19020	19020	19020	0
241	20231226	163400	399341390	19020	19020	19020	19020	0
242	20231226	163300	399341390	19020	19020	19020	19020	486
243	20231226	163200	399341390	19020	19020	19020	19020	0
244	20231226	163100	399341390	19020	19020	19020	19020	0
245	20231226	163000	399341390	19020	19020	19020	19020	0
246	20231226	162900	399341390	19020	19020	19020	19020	0
247	20231226	162800	399341390	19020	19020	19020	19020	0
248	20231226	162700	399341390	19020	19020	19020	19020	0
249	20231226	162600	399341390	19020	19020	19020	19020	0
250	20231226	162500	399341390	19020	19020	19020	19020	0
251	20231226	162400	399341390	19020	19020	19020	19020	0
252	20231226	162300	399341390	19020	19020	19020	19020	0
253	20231226	162200	399341390	19020	19020	19020	19020	0
254	20231226	162100	399341390	19020	19020	19020	19020	0
255	20231226	162000	399341390	19020	19020	19020	19020	0
256	20231226	161900	399341390	19020	19020	19020	19020	0
257	20231226	161800	399341390	19020	19020	19020	19020	0
258	20231226	161700	399341390	19020	19020	19020	19020	0
259	20231226	161600	399341390	19020	19020	19020	19020	0
260	20231226	161500	399341390	19020	19020	19020	19020	0
261	20231226	161400	399341390	19020	19020	19020	19020	0
262	20231226	161300	399341390	19020	19020	19020	19020	0
263	20231226	161200	399341390	19020	19020	19020	19020	0
264	20231226	161100	399341390	19020	19020	19020	19020	0
265	20231226	161000	399341390	19020	19020	19020	19020	0
266	20231226	160900	399341390	19020	19020	19020	19020	0
267	20231226	160800	399341390	19020	19020	19020	19020	0
268	20231226	160700	399341390	19020	19020	19020	19020	0
269	20231226	160600	399341390	19020	19020	19020	19020	0
270	20231226	160500	399341390	19020	19020	19020	19020	0
271	20231226	160400	399341390	19020	19020	19020	19020	0
272	20231226	160300	399341390	19020	19020	19020	19020	486
273	20231226	160200	399341390	19020	19020	19020	19020	0
274	20231226	160100	399341390	19020	19020	19020	19020	0
275	20231226	160000	399341390	19020	19020	19020	19020	0
276	20231226	155900	399341390	19020	19020	19020	19020	0
277	20231226	155800	399341390	19020	19020	19020	19020	0
278	20231226	155700	399341390	19020	19020	19020	19020	0
279	20231226	155600	399341390	19020	19020	19020	19020	0
280	20231226	155500	399341390	19020	19020	19020	19020	0
281	20231226	155400	399341390	19020	19020	19020	19020	0
282	20231226	155300	399341390	19020	19020	19020	19020	0
283	20231226	155200	399341390	19020	19020	19020	19020	0
284	20231226	155100	399341390	19020	19020	19020	19020	0
285	20231226	155000	399341390	19020	19020	19020	19020	0
286	20231226	154900	399341390	19020	19020	19020	19020	0
287	20231226	154800	399341390	19020	19020	19020	19020	0
288	20231226	154700	399341390	19020	19020	19020	19020	0
289	20231226	154600	399341390	19020	19020	19020	19020	0
290	20231226	154500	399341390	19020	19020	19020	19020	0
291	20231226	154400	399341390	19020	19020	19020	19020	0
292	20231226	154300	399341390	19020	19020	19020	19020	0
293	20231226	154200	399341390	19020	19020	19020	19020	0
294	20231226	154100	399341390	19020	19020	19020	19020	0
295	20231226	154000	399341390	19020	19020	19020	19020	0
296	20231226	153900	399341390	19020	19020	19020	19020	0
297	20231226	153800	399341390	19020	19020	19020	19020	0
298	20231226	153700	399341390	19020	19020	19020	19020	0
299	20231226	153600	399341390	19020	19020	19020	19020	0
300	20231226	153500	399341390	19020	19020	19020	19020	0
301	20231226	153400	399341390	19020	19020	19020	19020	0
302	20231226	153300	399341390	19020	19020	19020	19020	486
303	20231226	153200	399341390	19020	19020	19020	19020	0
304	20231226	153100	399341390	19020	19020	19020	19020	0
305	20231226	153000	399341390	19020	19020	19020	19020	486
306	20231226	152900	390097670	19050	19050	19050	19050	0
307	20231226	152800	390097670	19050	19050	19050	19050	0
308	20231226	152700	390097670	19050	19050	19050	19050	0
309	20231226	152600	390097670	19050	19050	19050	19050	0
310	20231226	152500	390097670	19050	19050	19050	19050	0
311	20231226	152400	390097670	19050	19050	19050	19050	0
312	20231226	152300	390097670	19050	19050	19050	19050	0
313	20231226	152200	390097670	19050	19050	19050	19050	0
314	20231226	152100	390097670	19050	19050	19050	19050	0
315	20231226	152000	390097670	19050	19050	19050	19050	0
316	20231226	151900	390097670	19050	19050	19050	19050	2
317	20231226	151800	390059570	19050	19050	19050	19050	1
318	20231226	151700	390040520	19050	19020	19050	19020	2
319	20231226	151600	390002450	19050	19050	19050	19050	51
320	20231226	151500	389030900	18960	18960	18960	18960	0
321	20231226	151400	389030900	18960	18980	18980	18960	24
322	20231226	151300	388575800	19000	19000	19000	19000	0
323	20231226	151200	388575800	19000	19000	19000	19000	0
324	20231226	151100	388575800	19000	19000	19000	19000	0
325	20231226	151000	388575800	19000	19000	19000	19000	11
326	20231226	150900	388366800	19060	19000	19060	19000	5
327	20231226	150800	388271560	19020	19030	19030	19020	195
328	20231226	150700	384562570	19060	19060	19060	19060	0
329	20231226	150600	384562570	19060	19040	19060	19040	2
330	20231226	150500	384524470	19030	19060	19060	19030	2
331	20231226	150400	384486380	19030	19030	19030	19030	89
332	20231226	150300	382792710	19060	19060	19060	19060	0
333	20231226	150200	382792710	19060	19060	19060	19060	0
334	20231226	150100	382792710	19060	19060	19060	19060	0
335	20231226	150000	382792710	19060	19060	19060	19060	0
336	20231226	145900	382792710	19060	19030	19060	19030	91
337	20231226	145800	381060950	19060	19060	19060	19060	0
338	20231226	145700	381060950	19060	19060	19060	19060	0
339	20231226	145600	381060950	19060	19030	19060	19030	44
340	20231226	145500	380223600	19020	19020	19020	19020	36
341	20231226	145400	379538880	19020	19020	19020	19020	1
342	20231226	145300	379519860	18970	18970	18970	18970	35
343	20231226	145200	378855910	18950	18950	18950	18950	0
344	20231226	145100	378855910	18950	18940	18950	18940	149
345	20231226	145000	376033340	18940	18950	18950	18940	390
346	20231226	144900	368643250	18950	18950	18950	18950	1
347	20231226	144800	368624300	18990	18990	18990	18990	0
348	20231226	144700	368624300	18990	19000	19000	18990	49
349	20231226	144600	367693310	19000	19000	19000	19000	1
350	20231226	144500	367674310	19000	19000	19000	19000	3
351	20231226	144400	367617310	19010	19010	19010	19010	457
352	20231226	144300	358929740	19010	19010	19010	19010	0
353	20231226	144200	358929740	19010	19020	19020	19010	220
354	20231226	144100	354747340	19030	19030	19030	19030	144
355	20231226	144000	352007020	19010	19020	19020	19010	20
356	20231226	143900	351626680	19020	19020	19020	19020	1
357	20231226	143800	351607660	19030	19030	19030	19030	21
358	20231226	143700	351208030	19030	19030	19030	19030	10
359	20231226	143600	351017730	19040	19040	19040	19040	0
360	20231226	143500	351017730	19040	19040	19040	19040	0
361	20231226	143400	351017730	19040	19040	19040	19040	0
362	20231226	143300	351017730	19040	19040	19040	19040	0
363	20231226	143200	351017730	19040	19040	19040	19040	0
364	20231226	143100	351017730	19040	19040	19040	19040	50
365	20231226	143000	350065730	19050	19050	19050	19050	0
366	20231226	142900	350065730	19050	19060	19060	19050	700
367	20231226	142800	336730330	19060	19070	19070	19060	128
368	20231226	142700	334290260	19090	19090	19090	19090	0
369	20231226	142600	334290260	19090	19090	19090	19090	0
370	20231226	142500	334290260	19090	19080	19090	19080	415
371	20231226	142400	326368070	19090	19060	19090	19060	4
372	20231226	142300	326291780	19050	19050	19050	19050	0
373	20231226	142200	326291780	19050	19050	19050	19050	0
374	20231226	142100	326291780	19050	19050	19050	19050	150
375	20231226	142000	323434280	19090	19090	19090	19090	0
376	20231226	141900	323434280	19090	19090	19090	19090	0
377	20231226	141800	323434280	19090	19090	19090	19090	0
378	20231226	141700	323434280	19090	19090	19090	19090	0
379	20231226	141600	323434280	19090	19090	19090	19090	0
380	20231226	141500	323434280	19090	19090	19090	19090	0
381	20231226	141400	323434280	19090	19090	19090	19090	5
382	20231226	141300	323338830	19100	19100	19100	19100	202
383	20231226	141200	319480630	19100	19100	19100	19100	3
384	20231226	141100	319423330	19190	19190	19190	19190	0
385	20231226	141000	319423330	19190	19140	19190	19140	6
386	20231226	140900	319308240	19190	19140	19190	19140	2
387	20231226	140800	319269910	19190	19190	19190	19190	0
388	20231226	140700	319269910	19190	19190	19190	19190	0
389	20231226	140600	319269910	19190	19100	19190	19100	39
390	20231226	140500	318524290	19040	19070	19100	19040	118
391	20231226	140400	316272830	19040	19040	19040	19040	8
392	20231226	140300	316120510	19040	19040	19040	19040	0
393	20231226	140200	316120510	19040	19040	19040	19040	0
394	20231226	140100	316120510	19040	19040	19040	19040	51
395	20231226	140000	315149470	19080	19080	19080	19080	0
396	20231226	135900	315149470	19080	19080	19080	19080	0
397	20231226	135800	315149470	19080	19080	19080	19080	15
398	20231226	135700	314863270	19070	19070	19070	19070	1
399	20231226	135600	314844200	19100	19040	19130	19040	63
400	20231226	135500	313641510	19040	19040	19040	19040	20
401	20231226	135400	313260710	19040	19040	19040	19040	0
402	20231226	135300	313260710	19040	18900	19040	18900	1142
403	20231226	135200	291600610	18890	18890	18890	18890	0
404	20231226	135100	291600610	18890	18890	18890	18890	50
405	20231226	135000	290656110	18890	18890	18890	18890	1
406	20231226	134900	290637220	18880	18880	18880	18880	0
407	20231226	134800	290637220	18880	18880	18880	18870	108
408	20231226	134700	288598740	18880	18880	18880	18880	0
409	20231226	134600	288598740	18880	18880	18880	18880	1
410	20231226	134500	288579860	18880	18880	18880	18880	0
411	20231226	134400	288579860	18880	18880	18880	18880	56
412	20231226	134300	287522580	18880	18890	18890	18880	48
413	20231226	134200	286616330	18910	18900	18910	18900	10
414	20231226	134100	286427320	18900	18920	18920	18880	70
415	20231226	134000	285105260	18980	18970	18990	18910	922
416	20231226	133900	267647000	18990	18980	18990	18980	50
417	20231226	133800	266697990	18980	18970	18980	18970	51
418	20231226	133700	265730510	18960	18960	18960	18960	0
419	20231226	133600	265730510	18960	18960	18960	18960	21
420	20231226	133500	265332350	18960	18960	18960	18960	1
421	20231226	133400	265313390	18940	18940	18940	18940	0
422	20231226	133300	265313390	18940	18940	18940	18940	2
423	20231226	133200	265275510	18990	18990	18990	18990	0
424	20231226	133100	265275510	18990	18990	18990	18990	0
425	20231226	133000	265275510	18990	18990	18990	18990	0
426	20231226	132900	265275510	18990	18980	18990	18980	4
427	20231226	132800	265199580	18980	18980	18980	18980	0
428	20231226	132700	265199580	18980	18980	18990	18980	43
429	20231226	132600	264383430	18980	18980	18980	18980	0
430	20231226	132500	264383430	18980	18940	18980	18940	46
431	20231226	132400	263510550	18990	18860	18990	18860	163
432	20231226	132300	260436240	18860	18850	18860	18850	209
433	20231226	132200	256496510	18880	18860	18880	18860	127
434	20231226	132100	254101110	18850	18880	18880	18850	294
435	20231226	132000	248555880	18890	18960	18960	18880	2192
436	20231226	131900	207074140	18960	18990	18990	18960	4
437	20231226	131800	206998210	18990	18960	18990	18960	201
438	20231226	131700	203187220	18990	18990	18990	18990	0
439	20231226	131600	203187220	18990	18990	18990	18990	1
440	20231226	131500	203168230	18950	18950	18950	18950	0
441	20231226	131400	203168230	18950	18950	18950	18950	0
442	20231226	131300	203168230	18950	18950	18950	18950	0
443	20231226	131200	203168230	18950	18970	18970	18950	190
444	20231226	131100	199565480	18970	18970	18980	18970	8
445	20231226	131000	199413710	19000	19000	19000	19000	1
446	20231226	130900	199394710	18970	18970	18970	18970	4
447	20231226	130800	199318830	19000	19000	19000	19000	0
448	20231226	130700	199318830	19000	19000	19000	19000	0
449	20231226	130600	199318830	19000	19000	19000	19000	0
450	20231226	130500	199318830	19000	19000	19000	19000	0
451	20231226	130400	199318830	19000	19010	19010	18980	1315
452	20231226	130300	174340550	19010	19010	19010	19010	0
453	20231226	130200	174340550	19010	19010	19010	19010	0
454	20231226	130100	174340550	19010	19030	19030	19010	94
455	20231226	130000	172553590	19040	19040	19040	19040	0
456	20231226	125900	172553590	19040	19040	19040	19040	0
457	20231226	125800	172553590	19040	19040	19040	19040	3
458	20231226	125700	172496470	19040	19040	19040	19040	0
459	20231226	125600	172496470	19040	19040	19040	19040	0
460	20231226	125500	172496470	19040	19040	19040	19040	2
461	20231226	125400	172458390	19040	19030	19040	19030	14
462	20231226	125300	172191950	19030	19030	19030	19030	0
463	20231226	125200	172191950	19030	19030	19030	19030	12
464	20231226	125100	171963590	19020	19020	19020	19020	245
465	20231226	125000	167303690	19020	19020	19020	19020	1
466	20231226	124900	167284670	19030	19030	19030	19030	0
467	20231226	124800	167284670	19030	19030	19030	19030	0
468	20231226	124700	167284670	19030	19030	19030	19030	90
469	20231226	124600	165571970	19020	19020	19020	19020	0
470	20231226	124500	165571970	19020	19040	19040	19020	299
471	20231226	124400	159884430	19030	19030	19030	19030	0
472	20231226	124300	159884430	19030	19030	19030	19030	0
473	20231226	124200	159884430	19030	19030	19030	19030	0
474	20231226	124100	159884430	19030	19030	19030	19030	0
475	20231226	124000	159884430	19030	19040	19040	19030	15
476	20231226	123900	159598950	19030	19030	19030	19030	4
477	20231226	123800	159522830	19060	19060	19060	19060	3
478	20231226	123700	159465650	19060	19060	19060	19060	1
479	20231226	123600	159446590	19030	19030	19030	19030	0
480	20231226	123500	159446590	19030	19030	19030	19030	50
481	20231226	123400	158495090	19030	19030	19030	19030	0
482	20231226	123300	158495090	19030	19030	19030	19030	25
483	20231226	123200	158019340	19020	19020	19020	19020	0
484	20231226	123100	158019340	19020	19020	19020	19020	2
485	20231226	123000	157981300	19020	19020	19020	19020	0
486	20231226	122900	157981300	19020	19040	19040	19020	100
487	20231226	122800	156078540	19040	19040	19040	19040	0
488	20231226	122700	156078540	19040	19040	19040	19040	0
489	20231226	122600	156078540	19040	19040	19040	19040	0
490	20231226	122500	156078540	19040	19040	19040	19040	0
491	20231226	122400	156078540	19040	19040	19040	19040	0
492	20231226	122300	156078540	19040	19040	19040	19040	0
493	20231226	122200	156078540	19040	19040	19040	19040	0
494	20231226	122100	156078540	19040	19050	19050	19040	35
495	20231226	122000	155412040	19050	19050	19050	19050	0
496	20231226	121900	155412040	19050	19050	19050	19050	0
497	20231226	121800	155412040	19050	19060	19060	19050	238
498	20231226	121700	150878110	19050	19050	19050	19050	0
499	20231226	121600	150878110	19050	19050	19050	19050	0
500	20231226	121500	150878110	19050	19050	19050	19050	0
501	20231226	121400	150878110	19050	19050	19050	19050	0
502	20231226	121300	150878110	19050	19050	19050	19050	0
503	20231226	121200	150878110	19050	19060	19060	19050	100
504	20231226	121100	148972980	19070	19070	19070	19070	0
505	20231226	121000	148972980	19070	19070	19070	19070	0
506	20231226	120900	148972980	19070	19060	19070	19060	60
507	20231226	120800	147828880	19060	19060	19060	19060	1
508	20231226	120700	147809820	19050	19050	19050	19050	0
509	20231226	120600	147809820	19050	19060	19060	19050	62
510	20231226	120500	146628670	19070	19080	19080	19070	41
511	20231226	120400	145846540	19090	19130	19130	19090	191
512	20231226	120300	142199240	19130	19140	19140	19130	177
513	20231226	120200	138812970	19200	19200	19200	19200	5
514	20231226	120100	138716970	19200	19200	19200	19200	0
515	20231226	120000	138716970	19200	19200	19200	19200	0
516	20231226	115900	138716970	19200	19200	19200	19200	0
517	20231226	115800	138716970	19200	19190	19200	19190	35
518	20231226	115700	138044990	19190	19190	19190	19190	0
519	20231226	115600	138044990	19190	19190	19190	19190	0
520	20231226	115500	138044990	19190	19160	19190	19160	200
521	20231226	115400	134208290	19100	19100	19100	19100	0
522	20231226	115300	134208290	19100	19090	19100	19090	22
523	20231226	115200	133788130	19090	19090	19090	19090	0
524	20231226	115100	133788130	19090	19120	19120	19090	468
525	20231226	115000	124846930	19130	19130	19130	19130	0
526	20231226	114900	124846930	19130	19140	19140	19130	66
527	20231226	114800	123584110	19140	19140	19140	19140	0
528	20231226	114700	123584110	19140	19140	19140	19140	0
529	20231226	114600	123584110	19140	19140	19140	19140	0
530	20231226	114500	123584110	19140	19140	19140	19140	0
531	20231226	114400	123584110	19140	19140	19140	19140	10
532	20231226	114300	123392710	19150	19150	19150	19150	0
533	20231226	114200	123392710	19150	19160	19160	19150	79
534	20231226	114100	121879730	19160	19160	19160	19160	0
535	20231226	114000	121879730	19160	19160	19160	19160	0
536	20231226	113900	121879730	19160	19160	19160	19160	0
537	20231226	113800	121879730	19160	19160	19160	19160	0
538	20231226	113700	121879730	19160	19160	19160	19160	1
539	20231226	113600	121860570	19170	19170	19170	19170	10
540	20231226	113500	121668870	19190	19190	19190	19190	0
541	20231226	113400	121668870	19190	19190	19190	19190	2
542	20231226	113300	121630490	19190	19190	19190	19190	10
543	20231226	113200	121438590	19190	19190	19190	19190	0
544	20231226	113100	121438590	19190	19190	19190	19190	40
545	20231226	113000	120670990	19190	19190	19190	19190	0
546	20231226	112900	120670990	19190	19190	19190	19190	0
547	20231226	112800	120670990	19190	19190	19190	19190	2
548	20231226	112700	120632610	19160	19160	19160	19160	0
549	20231226	112600	120632610	19160	19160	19160	19160	0
550	20231226	112500	120632610	19160	19160	19160	19160	17
551	20231226	112400	120306890	19190	19190	19190	19190	0
552	20231226	112300	120306890	19190	19190	19190	19190	0
553	20231226	112200	120306890	19190	19190	19190	19190	0
554	20231226	112100	120306890	19190	19190	19190	19190	0
555	20231226	112000	120306890	19190	19190	19190	19190	0
556	20231226	111900	120306890	19190	19190	19190	19190	27
557	20231226	111800	119788760	19190	19190	19190	19190	30
558	20231226	111700	119213060	19190	19190	19190	19190	1
559	20231226	111600	119193870	19190	19190	19190	19190	0
560	20231226	111500	119193870	19190	19190	19190	19190	0
561	20231226	111400	119193870	19190	19190	19190	19190	6
562	20231226	111300	119078730	19190	19190	19190	19190	0
563	20231226	111200	119078730	19190	19190	19190	19190	26
564	20231226	111100	118579790	19190	19190	19190	19190	0
565	20231226	111000	118579790	19190	19190	19190	19190	2
566	20231226	110900	118541410	19200	19200	19200	19200	0
567	20231226	110800	118541410	19200	19200	19200	19200	0
568	20231226	110700	118541410	19200	19200	19200	19200	0
569	20231226	110600	118541410	19200	19200	19200	19200	0
570	20231226	110500	118541410	19200	19200	19200	19200	0
571	20231226	110400	118541410	19200	19160	19200	19160	67
572	20231226	110300	117257650	19160	19160	19160	19160	0
573	20231226	110200	117257650	19160	19160	19160	19160	0
574	20231226	110100	117257650	19160	19160	19160	19160	4
575	20231226	110000	117181010	19150	19150	19150	19150	1
576	20231226	105900	117161860	19150	19180	19180	19150	424
577	20231226	105800	109038000	19180	19190	19190	19180	200
578	20231226	105700	105201820	19180	19180	19180	19180	0
579	20231226	105600	105201820	19180	19180	19180	19180	0
580	20231226	105500	105201820	19180	19180	19180	19180	1
581	20231226	105400	105182640	19230	19230	19230	19230	15
582	20231226	105300	104894190	19190	19190	19190	19190	0
583	20231226	105200	104894190	19190	19190	19190	19190	0
584	20231226	105100	104894190	19190	19190	19190	19190	0
585	20231226	105000	104894190	19190	19190	19190	19190	0
586	20231226	104900	104894190	19190	19200	19200	19190	40
587	20231226	104800	104126480	19210	19210	19210	19210	0
588	20231226	104700	104126480	19210	19210	19210	19210	0
589	20231226	104600	104126480	19210	19210	19210	19210	0
590	20231226	104500	104126480	19210	19210	19210	19210	11
591	20231226	104400	103915170	19200	19180	19200	19180	46
592	20231226	104300	103032570	19180	19190	19190	19180	35
593	20231226	104200	102361240	19180	19180	19180	19180	0
594	20231226	104100	102361240	19180	19180	19180	19180	0
595	20231226	104000	102361240	19180	19190	19190	19180	182
596	20231226	103900	98869980	19180	19180	19180	19180	0
597	20231226	103800	98869980	19180	19180	19180	19180	0
598	20231226	103700	98869980	19180	19180	19180	19180	50
599	20231226	103600	97910980	19180	19180	19180	19180	100
600	20231226	103500	95992980	19180	19180	19180	19180	0
601	20231226	103400	95992980	19180	19180	19180	19180	0
602	20231226	103300	95992980	19180	19180	19180	19180	100
603	20231226	103200	94074980	19180	19180	19180	19180	20
604	20231226	103100	93691380	19180	19200	19200	19180	146
605	20231226	103000	90888840	19210	19210	19210	19210	0
606	20231226	102900	90888840	19210	19210	19210	19210	49
607	20231226	102800	89947550	19220	19220	19220	19220	0
608	20231226	102700	89947550	19220	19230	19230	19220	162
609	20231226	102600	86832740	19240	19240	19240	19240	0
610	20231226	102500	86832740	19240	19240	19240	19240	18
611	20231226	102400	86486420	19240	19250	19250	19240	146
612	20231226	102300	83677310	19260	19260	19260	19260	0
613	20231226	102200	83677310	19260	19260	19260	19260	0
614	20231226	102100	83677310	19260	19260	19260	19260	0
615	20231226	102000	83677310	19260	19250	19260	19250	71
616	20231226	101900	82310550	19260	19260	19260	19260	6
617	20231226	101800	82194990	19260	19260	19260	19260	1
618	20231226	101700	82175730	19260	19260	19260	19260	0
619	20231226	101600	82175730	19260	19260	19260	19260	0
620	20231226	101500	82175730	19260	19260	19260	19260	0
621	20231226	101400	82175730	19260	19260	19260	19260	53
622	20231226	101300	81154950	19280	19280	19280	19280	1
623	20231226	101200	81135670	19280	19280	19280	19280	0
624	20231226	101100	81135670	19280	19280	19280	19280	0
625	20231226	101000	81135670	19280	19300	19300	19280	2
626	20231226	100900	81097090	19300	19300	19300	19300	34
627	20231226	100800	80440890	19300	19330	19330	19300	52
628	20231226	100700	79437260	19330	19330	19330	19330	0
629	20231226	100600	79437260	19330	19330	19330	19330	0
630	20231226	100500	79437260	19330	19350	19350	19330	113
631	20231226	100400	77250750	19300	19300	19300	19300	0
632	20231226	100300	77250750	19300	19300	19300	19300	0
633	20231226	100200	77250750	19300	19300	19300	19300	20
634	20231226	100100	76864750	19300	19300	19300	19300	14
635	20231226	100000	76594550	19300	19300	19300	19300	1
636	20231226	095900	76575250	19260	19260	19260	19260	0
637	20231226	095800	76575250	19260	19260	19260	19260	0
638	20231226	095700	76575250	19260	19260	19260	19260	0
639	20231226	095600	76575250	19260	19260	19260	19260	0
640	20231226	095500	76575250	19260	19280	19280	19260	10
641	20231226	095400	76382630	19260	19260	19260	19260	41
642	20231226	095300	75592970	19260	19260	19260	19260	19
643	20231226	095200	75227030	19260	19260	19260	19260	0
644	20231226	095100	75227030	19260	19260	19260	19260	23
645	20231226	095000	74784050	19250	19300	19300	19250	49
646	20231226	094900	73840750	19300	19300	19300	19300	8
647	20231226	094800	73686350	19300	19280	19300	19280	211
648	20231226	094700	69615230	19280	19260	19280	19250	50
649	20231226	094600	68652220	19290	19290	19290	19290	10
650	20231226	094500	68459320	19270	19270	19270	19270	10
651	20231226	094400	68266620	19270	19270	19270	19270	0
652	20231226	094300	68266620	19270	19270	19270	19270	21
653	20231226	094200	67861950	19250	19260	19260	19250	30
654	20231226	094100	67284190	19300	19300	19300	19300	1
655	20231226	094000	67264890	19290	19290	19290	19290	0
656	20231226	093900	67264890	19290	19290	19290	19290	0
657	20231226	093800	67264890	19290	19290	19290	19290	0
658	20231226	093700	67264890	19290	19290	19290	19290	0
659	20231226	093600	67264890	19290	19290	19290	19290	0
660	20231226	093500	67264890	19290	19290	19290	19290	0
661	20231226	093400	67264890	19290	19290	19290	19290	55
662	20231226	093300	66203940	19300	19300	19300	19300	101
663	20231226	093200	64254640	19300	19300	19300	19300	0
664	20231226	093100	64254640	19300	19300	19300	19300	30
665	20231226	093000	63675640	19240	19240	19240	19240	11
666	20231226	092900	63464000	19240	19260	19260	19240	2
667	20231226	092800	63425500	19260	19260	19260	19260	0
668	20231226	092700	63425500	19260	19390	19390	19260	64
669	20231226	092600	62191920	19250	19250	19250	19250	0
670	20231226	092500	62191920	19250	19250	19250	19250	231
671	20231226	092400	57745170	19230	19230	19230	19230	52
672	20231226	092300	56745210	19250	19290	19290	19250	30
673	20231226	092200	56166740	19310	19310	19310	19310	0
674	20231226	092100	56166740	19310	19400	19400	19310	507
675	20231226	092000	46371460	19400	19400	19400	19400	0
676	20231226	091900	46371460	19400	19400	19400	19400	33
677	20231226	091800	45731260	19430	19430	19430	19430	13
678	20231226	091700	45478670	19410	19400	19410	19400	154
679	20231226	091600	42490970	19350	19330	19370	19330	646
680	20231226	091500	29989150	19320	19310	19320	19310	288
681	20231226	091400	24427330	19310	19270	19310	19270	500
682	20231226	091300	14784330	19270	19280	19280	19270	21
683	20231226	091200	14379650	19280	19280	19280	19280	0
684	20231226	091100	14379650	19280	19280	19280	19280	0
685	20231226	091000	14379650	19280	19300	19300	19280	2
686	20231226	090900	14341070	19300	19300	19300	19300	2
687	20231226	090800	14302470	19230	19230	19230	19230	0
688	20231226	090700	14302470	19230	19250	19250	19230	150
689	20231226	090600	11417570	19250	19200	19250	19190	198
690	20231226	090500	7615170	19300	19180	19300	19180	193
691	20231226	090400	3908210	19180	19180	19180	19180	5
692	20231226	090300	3812310	19150	19230	19230	19150	48
693	20231226	090200	2892290	19240	19250	19250	19240	102
694	20231226	090100	928800	19350	19350	19350	19350	0
695	20231226	090000	928800	19350	19350	19350	19350	48