KissMeData/252500/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	204500	290398173	923	923	923	923	6799
3	20231226	204400	290398173	923	923	923	923	0
4	20231226	204300	290398173	923	923	923	923	0
5	20231226	204200	290398173	923	923	923	923	0
6	20231226	204100	290398173	923	923	923	923	0
7	20231226	204000	290398173	923	923	923	923	0
8	20231226	203900	290398173	923	923	923	923	0
9	20231226	203800	290398173	923	923	923	923	0
10	20231226	203700	290398173	923	923	923	923	0
11	20231226	203600	290398173	923	923	923	923	0
12	20231226	203500	290398173	923	923	923	923	0
13	20231226	203400	290398173	923	923	923	923	0
14	20231226	203300	290398173	923	923	923	923	0
15	20231226	203200	290398173	923	923	923	923	0
16	20231226	203100	290398173	923	923	923	923	0
17	20231226	203000	290398173	923	923	923	923	0
18	20231226	202900	290398173	923	923	923	923	0
19	20231226	202800	290398173	923	923	923	923	0
20	20231226	202700	290398173	923	923	923	923	0
21	20231226	202600	290398173	923	923	923	923	0
22	20231226	202500	290398173	923	923	923	923	0
23	20231226	202400	290398173	923	923	923	923	0
24	20231226	202300	290398173	923	923	923	923	0
25	20231226	202200	290398173	923	923	923	923	0
26	20231226	202100	290398173	923	923	923	923	0
27	20231226	202000	290398173	923	923	923	923	0
28	20231226	201900	290398173	923	923	923	923	0
29	20231226	201800	290398173	923	923	923	923	0
30	20231226	201700	290398173	923	923	923	923	0
31	20231226	201600	290398173	923	923	923	923	0
32	20231226	201500	290398173	923	923	923	923	6799
33	20231226	201400	290398173	923	923	923	923	0
34	20231226	201300	290398173	923	923	923	923	0
35	20231226	201200	290398173	923	923	923	923	0
36	20231226	201100	290398173	923	923	923	923	0
37	20231226	201000	290398173	923	923	923	923	0
38	20231226	200900	290398173	923	923	923	923	0
39	20231226	200800	290398173	923	923	923	923	0
40	20231226	200700	290398173	923	923	923	923	0
41	20231226	200600	290398173	923	923	923	923	0
42	20231226	200500	290398173	923	923	923	923	0
43	20231226	200400	290398173	923	923	923	923	0
44	20231226	200300	290398173	923	923	923	923	0
45	20231226	200200	290398173	923	923	923	923	0
46	20231226	200100	290398173	923	923	923	923	0
47	20231226	200000	290398173	923	923	923	923	0
48	20231226	195900	290398173	923	923	923	923	0
49	20231226	195800	290398173	923	923	923	923	0
50	20231226	195700	290398173	923	923	923	923	0
51	20231226	195600	290398173	923	923	923	923	0
52	20231226	195500	290398173	923	923	923	923	0
53	20231226	195400	290398173	923	923	923	923	0
54	20231226	195300	290398173	923	923	923	923	0
55	20231226	195200	290398173	923	923	923	923	0
56	20231226	195100	290398173	923	923	923	923	0
57	20231226	195000	290398173	923	923	923	923	0
58	20231226	194900	290398173	923	923	923	923	0
59	20231226	194800	290398173	923	923	923	923	0
60	20231226	194700	290398173	923	923	923	923	0
61	20231226	194600	290398173	923	923	923	923	0
62	20231226	194500	290398173	923	923	923	923	6799
63	20231226	194400	290398173	923	923	923	923	0
64	20231226	194300	290398173	923	923	923	923	0
65	20231226	194200	290398173	923	923	923	923	0
66	20231226	194100	290398173	923	923	923	923	0
67	20231226	194000	290398173	923	923	923	923	0
68	20231226	193900	290398173	923	923	923	923	0
69	20231226	193800	290398173	923	923	923	923	0
70	20231226	193700	290398173	923	923	923	923	0
71	20231226	193600	290398173	923	923	923	923	0
72	20231226	193500	290398173	923	923	923	923	0
73	20231226	193400	290398173	923	923	923	923	0
74	20231226	193300	290398173	923	923	923	923	0
75	20231226	193200	290398173	923	923	923	923	0
76	20231226	193100	290398173	923	923	923	923	0
77	20231226	193000	290398173	923	923	923	923	0
78	20231226	192900	290398173	923	923	923	923	0
79	20231226	192800	290398173	923	923	923	923	0
80	20231226	192700	290398173	923	923	923	923	0
81	20231226	192600	290398173	923	923	923	923	0
82	20231226	192500	290398173	923	923	923	923	0
83	20231226	192400	290398173	923	923	923	923	0
84	20231226	192300	290398173	923	923	923	923	0
85	20231226	192200	290398173	923	923	923	923	0
86	20231226	192100	290398173	923	923	923	923	0
87	20231226	192000	290398173	923	923	923	923	0
88	20231226	191900	290398173	923	923	923	923	0
89	20231226	191800	290398173	923	923	923	923	0
90	20231226	191700	290398173	923	923	923	923	0
91	20231226	191600	290398173	923	923	923	923	0
92	20231226	191500	290398173	923	923	923	923	6799
93	20231226	191400	290398173	923	923	923	923	0
94	20231226	191300	290398173	923	923	923	923	0
95	20231226	191200	290398173	923	923	923	923	0
96	20231226	191100	290398173	923	923	923	923	0
97	20231226	191000	290398173	923	923	923	923	0
98	20231226	190900	290398173	923	923	923	923	0
99	20231226	190800	290398173	923	923	923	923	0
100	20231226	190700	290398173	923	923	923	923	0
101	20231226	190600	290398173	923	923	923	923	0
102	20231226	190500	290398173	923	923	923	923	0
103	20231226	190400	290398173	923	923	923	923	0
104	20231226	190300	290398173	923	923	923	923	0
105	20231226	190200	290398173	923	923	923	923	0
106	20231226	190100	290398173	923	923	923	923	0
107	20231226	190000	290398173	923	923	923	923	0
108	20231226	185900	290398173	923	923	923	923	0
109	20231226	185800	290398173	923	923	923	923	0
110	20231226	185700	290398173	923	923	923	923	0
111	20231226	185600	290398173	923	923	923	923	0
112	20231226	185500	290398173	923	923	923	923	0
113	20231226	185400	290398173	923	923	923	923	0
114	20231226	185300	290398173	923	923	923	923	0
115	20231226	185200	290398173	923	923	923	923	0
116	20231226	185100	290398173	923	923	923	923	0
117	20231226	185000	290398173	923	923	923	923	0
118	20231226	184900	290398173	923	923	923	923	0
119	20231226	184800	290398173	923	923	923	923	0
120	20231226	184700	290398173	923	923	923	923	0
121	20231226	184600	290398173	923	923	923	923	0
122	20231226	184500	290398173	923	923	923	923	6799
123	20231226	184400	290398173	923	923	923	923	0
124	20231226	184300	290398173	923	923	923	923	0
125	20231226	184200	290398173	923	923	923	923	0
126	20231226	184100	290398173	923	923	923	923	0
127	20231226	184000	290398173	923	923	923	923	0
128	20231226	183900	290398173	923	923	923	923	0
129	20231226	183800	290398173	923	923	923	923	0
130	20231226	183700	290398173	923	923	923	923	0
131	20231226	183600	290398173	923	923	923	923	0
132	20231226	183500	290398173	923	923	923	923	0
133	20231226	183400	290398173	923	923	923	923	0
134	20231226	183300	290398173	923	923	923	923	0
135	20231226	183200	290398173	923	923	923	923	0
136	20231226	183100	290398173	923	923	923	923	0
137	20231226	183000	290398173	923	923	923	923	0
138	20231226	182900	290398173	923	923	923	923	0
139	20231226	182800	290398173	923	923	923	923	0
140	20231226	182700	290398173	923	923	923	923	0
141	20231226	182600	290398173	923	923	923	923	0
142	20231226	182500	290398173	923	923	923	923	0
143	20231226	182400	290398173	923	923	923	923	0
144	20231226	182300	290398173	923	923	923	923	0
145	20231226	182200	290398173	923	923	923	923	0
146	20231226	182100	290398173	923	923	923	923	0
147	20231226	182000	290398173	923	923	923	923	0
148	20231226	181900	290398173	923	923	923	923	0
149	20231226	181800	290398173	923	923	923	923	0
150	20231226	181700	290398173	923	923	923	923	0
151	20231226	181600	290398173	923	923	923	923	0
152	20231226	181500	290398173	923	923	923	923	6799
153	20231226	181400	290398173	923	923	923	923	0
154	20231226	181300	290398173	923	923	923	923	0
155	20231226	181200	290398173	923	923	923	923	0
156	20231226	181100	290398173	923	923	923	923	0
157	20231226	181000	290398173	923	923	923	923	0
158	20231226	180900	290398173	923	923	923	923	0
159	20231226	180800	290398173	923	923	923	923	0
160	20231226	180700	290398173	923	923	923	923	0
161	20231226	180600	290398173	923	923	923	923	0
162	20231226	180500	290398173	923	923	923	923	0
163	20231226	180400	290398173	923	923	923	923	0
164	20231226	180300	290398173	923	923	923	923	0
165	20231226	180200	290398173	923	923	923	923	0
166	20231226	180100	290398173	923	923	923	923	0
167	20231226	180000	290398173	923	923	923	923	0
168	20231226	175900	290398173	923	923	923	923	0
169	20231226	175800	290398173	923	923	923	923	0
170	20231226	175700	290398173	923	923	923	923	0
171	20231226	175600	290398173	923	923	923	923	0
172	20231226	175500	290398173	923	923	923	923	0
173	20231226	175400	290398173	923	923	923	923	0
174	20231226	175300	290398173	923	923	923	923	0
175	20231226	175200	290398173	923	923	923	923	0
176	20231226	175100	290398173	923	923	923	923	0
177	20231226	175000	290398173	923	923	923	923	0
178	20231226	174900	290398173	923	923	923	923	0
179	20231226	174800	290398173	923	923	923	923	0
180	20231226	174700	290398173	923	923	923	923	0
181	20231226	174600	290398173	923	923	923	923	0
182	20231226	174500	290398173	923	923	923	923	6799
183	20231226	174400	290398173	923	923	923	923	0
184	20231226	174300	290398173	923	923	923	923	0
185	20231226	174200	290398173	923	923	923	923	0
186	20231226	174100	290398173	923	923	923	923	0
187	20231226	174000	290398173	923	923	923	923	0
188	20231226	173900	290398173	923	923	923	923	0
189	20231226	173800	290398173	923	923	923	923	0
190	20231226	173700	290398173	923	923	923	923	0
191	20231226	173600	290398173	923	923	923	923	0
192	20231226	173500	290398173	923	923	923	923	0
193	20231226	173400	290398173	923	923	923	923	0
194	20231226	173300	290398173	923	923	923	923	0
195	20231226	173200	290398173	923	923	923	923	0
196	20231226	173100	290398173	923	923	923	923	0
197	20231226	173000	290398173	923	923	923	923	0
198	20231226	172900	290398173	923	923	923	923	0
199	20231226	172800	290398173	923	923	923	923	0
200	20231226	172700	290398173	923	923	923	923	0
201	20231226	172600	290398173	923	923	923	923	0
202	20231226	172500	290398173	923	923	923	923	0
203	20231226	172400	290398173	923	923	923	923	0
204	20231226	172300	290398173	923	923	923	923	0
205	20231226	172200	290398173	923	923	923	923	0
206	20231226	172100	290398173	923	923	923	923	0
207	20231226	172000	290398173	923	923	923	923	0
208	20231226	171900	290398173	923	923	923	923	0
209	20231226	171800	290398173	923	923	923	923	0
210	20231226	171700	290398173	923	923	923	923	0
211	20231226	171600	290398173	923	923	923	923	0
212	20231226	171500	290398173	923	923	923	923	6799
213	20231226	171400	290398173	923	923	923	923	0
214	20231226	171300	290398173	923	923	923	923	0
215	20231226	171200	290398173	923	923	923	923	0
216	20231226	171100	290398173	923	923	923	923	0
217	20231226	171000	290398173	923	923	923	923	0
218	20231226	170900	290398173	923	923	923	923	0
219	20231226	170800	290398173	923	923	923	923	0
220	20231226	170700	290398173	923	923	923	923	0
221	20231226	170600	290398173	923	923	923	923	0
222	20231226	170500	290398173	923	923	923	923	0
223	20231226	170400	290398173	923	923	923	923	0
224	20231226	170300	290398173	923	923	923	923	0
225	20231226	170200	290398173	923	923	923	923	0
226	20231226	170100	290398173	923	923	923	923	0
227	20231226	170000	290398173	923	923	923	923	0
228	20231226	165900	290398173	923	923	923	923	0
229	20231226	165800	290398173	923	923	923	923	0
230	20231226	165700	290398173	923	923	923	923	0
231	20231226	165600	290398173	923	923	923	923	0
232	20231226	165500	290398173	923	923	923	923	0
233	20231226	165400	290398173	923	923	923	923	0
234	20231226	165300	290398173	923	923	923	923	0
235	20231226	165200	290398173	923	923	923	923	0
236	20231226	165100	290398173	923	923	923	923	0
237	20231226	165000	290398173	923	923	923	923	0
238	20231226	164900	290398173	923	923	923	923	0
239	20231226	164800	290398173	923	923	923	923	0
240	20231226	164700	290398173	923	923	923	923	0
241	20231226	164600	290398173	923	923	923	923	0
242	20231226	164500	290398173	923	923	923	923	6799
243	20231226	164400	290398173	923	923	923	923	0
244	20231226	164300	290398173	923	923	923	923	0
245	20231226	164200	290398173	923	923	923	923	0
246	20231226	164100	290398173	923	923	923	923	0
247	20231226	164000	290398173	923	923	923	923	0
248	20231226	163900	290398173	923	923	923	923	0
249	20231226	163800	290398173	923	923	923	923	0
250	20231226	163700	290398173	923	923	923	923	0
251	20231226	163600	290398173	923	923	923	923	0
252	20231226	163500	290398173	923	923	923	923	0
253	20231226	163400	290398173	923	923	923	923	0
254	20231226	163300	290398173	923	923	923	923	0
255	20231226	163200	290398173	923	923	923	923	0
256	20231226	163100	290398173	923	923	923	923	0
257	20231226	163000	290398173	923	923	923	923	0
258	20231226	162900	290398173	923	923	923	923	0
259	20231226	162800	290398173	923	923	923	923	0
260	20231226	162700	290398173	923	923	923	923	0
261	20231226	162600	290398173	923	923	923	923	0
262	20231226	162500	290398173	923	923	923	923	0
263	20231226	162400	290398173	923	923	923	923	0
264	20231226	162300	290398173	923	923	923	923	0
265	20231226	162200	290398173	923	923	923	923	0
266	20231226	162100	290398173	923	923	923	923	0
267	20231226	162000	290398173	923	923	923	923	0
268	20231226	161900	290398173	923	923	923	923	0
269	20231226	161800	290398173	923	923	923	923	0
270	20231226	161700	290398173	923	923	923	923	0
271	20231226	161600	290398173	923	923	923	923	0
272	20231226	161500	290398173	923	923	923	923	6799
273	20231226	161400	290398173	923	923	923	923	0
274	20231226	161300	290398173	923	923	923	923	0
275	20231226	161200	290398173	923	923	923	923	0
276	20231226	161100	290398173	923	923	923	923	0
277	20231226	161000	290398173	923	923	923	923	0
278	20231226	160900	290398173	923	923	923	923	0
279	20231226	160800	290398173	923	923	923	923	0
280	20231226	160700	290398173	923	923	923	923	0
281	20231226	160600	290398173	923	923	923	923	0
282	20231226	160500	290398173	923	923	923	923	0
283	20231226	160400	290398173	923	923	923	923	0
284	20231226	160300	290398173	923	923	923	923	0
285	20231226	160200	290398173	923	923	923	923	0
286	20231226	160100	290398173	923	923	923	923	0
287	20231226	160000	290398173	923	923	923	923	0
288	20231226	155900	290398173	923	923	923	923	0
289	20231226	155800	290398173	923	923	923	923	0
290	20231226	155700	290398173	923	923	923	923	0
291	20231226	155600	290398173	923	923	923	923	0
292	20231226	155500	290398173	923	923	923	923	0
293	20231226	155400	290398173	923	923	923	923	0
294	20231226	155300	290398173	923	923	923	923	0
295	20231226	155200	290398173	923	923	923	923	0
296	20231226	155100	290398173	923	923	923	923	0
297	20231226	155000	290398173	923	923	923	923	0
298	20231226	154900	290398173	923	923	923	923	0
299	20231226	154800	290398173	923	923	923	923	0
300	20231226	154700	290398173	923	923	923	923	0
301	20231226	154600	290398173	923	923	923	923	0
302	20231226	154500	290398173	923	923	923	923	6799
303	20231226	154400	290398173	923	923	923	923	0
304	20231226	154300	290398173	923	923	923	923	0
305	20231226	154200	290398173	923	923	923	923	0
306	20231226	154100	290398173	923	923	923	923	0
307	20231226	154000	290398173	923	923	923	923	0
308	20231226	153900	290398173	923	923	923	923	0
309	20231226	153800	290398173	923	923	923	923	0
310	20231226	153700	290398173	923	923	923	923	0
311	20231226	153600	290398173	923	923	923	923	0
312	20231226	153500	290398173	923	923	923	923	0
313	20231226	153400	290398173	923	923	923	923	0
314	20231226	153300	290398173	923	923	923	923	0
315	20231226	153200	290398173	923	923	923	923	0
316	20231226	153100	290398173	923	923	923	923	0
317	20231226	153000	290398173	923	923	923	923	6799
318	20231226	152900	284122696	923	923	923	923	0
319	20231226	152800	284122696	923	923	923	923	0
320	20231226	152700	284122696	923	923	923	923	0
321	20231226	152600	284122696	923	923	923	923	0
322	20231226	152500	284122696	923	923	923	923	0
323	20231226	152400	284122696	923	923	923	923	0
324	20231226	152300	284122696	923	923	923	923	0
325	20231226	152200	284122696	923	923	923	923	0
326	20231226	152100	284122696	923	923	923	923	0
327	20231226	152000	284122696	923	923	923	923	0
328	20231226	151900	284122696	923	923	923	923	680
329	20231226	151800	283495056	923	923	923	923	0
330	20231226	151700	283495056	923	926	926	923	1782
331	20231226	151600	281845245	926	926	926	926	13
332	20231226	151500	281833207	926	927	927	924	60
333	20231226	151400	281777637	927	926	927	926	609
334	20231226	151300	281213461	927	927	927	927	0
335	20231226	151200	281213461	927	924	927	924	1087
336	20231226	151100	280206774	924	924	924	924	363
337	20231226	151000	279871362	924	924	924	924	164
338	20231226	150900	279719826	924	926	926	924	164
339	20231226	150800	279568166	924	924	924	924	2
340	20231226	150700	279566318	924	923	924	923	337
341	20231226	150600	279254966	923	926	926	923	93
342	20231226	150500	279169085	927	925	927	918	40012
343	20231226	150400	242225271	922	923	923	922	88
344	20231226	150300	242144099	923	924	924	922	2768
345	20231226	150200	239588976	927	925	927	924	1531
346	20231226	150100	238171494	925	924	925	924	859
347	20231226	150000	237376955	924	926	926	924	1905
348	20231226	145900	235616270	924	926	926	924	9000
349	20231226	145800	227296426	925	925	925	925	36
350	20231226	145700	227263126	925	927	927	925	10000
351	20231226	145600	218009471	925	930	930	925	62393
352	20231226	145500	160273871	931	931	934	931	110
353	20231226	145400	160171396	931	931	931	931	20
354	20231226	145300	160152776	930	930	930	930	4738
355	20231226	145200	155746436	930	935	935	930	70689
356	20231226	145100	89977090	935	935	935	935	0
357	20231226	145000	89977090	935	935	935	935	3
358	20231226	144900	89974285	935	935	935	935	0
359	20231226	144800	89974285	935	935	935	935	0
360	20231226	144700	89974285	935	935	935	935	2
361	20231226	144600	89972415	935	935	935	935	974
362	20231226	144500	89061725	935	935	935	935	0
363	20231226	144400	89061725	935	935	935	935	12
364	20231226	144300	89050505	935	935	935	935	246
365	20231226	144200	88820495	935	935	935	935	0
366	20231226	144100	88820495	935	935	935	935	0
367	20231226	144000	88820495	935	936	936	935	1759
368	20231226	143900	87175669	935	936	936	935	34
369	20231226	143800	87143869	936	936	936	936	1100
370	20231226	143700	86114269	936	936	936	936	500
371	20231226	143600	85646269	936	936	936	936	0
372	20231226	143500	85646269	936	936	936	936	0
373	20231226	143400	85646269	936	935	936	935	37
374	20231226	143300	85611673	935	935	935	935	0
375	20231226	143200	85611673	935	935	935	935	0
376	20231226	143100	85611673	935	934	935	934	655
377	20231226	143000	84999284	934	934	934	934	4
378	20231226	142900	84995548	934	934	934	934	0
379	20231226	142800	84995548	934	935	935	934	14
380	20231226	142700	84982470	935	935	935	935	100
381	20231226	142600	84888970	935	935	935	935	4
382	20231226	142500	84885230	935	935	935	935	4
383	20231226	142400	84881490	935	935	935	935	0
384	20231226	142300	84881490	935	935	935	935	0
385	20231226	142200	84881490	935	935	935	935	764
386	20231226	142100	84167150	935	935	935	935	0
387	20231226	142000	84167150	935	935	935	935	161
388	20231226	141900	84016615	935	935	935	935	0
389	20231226	141800	84016615	935	935	935	935	0
390	20231226	141700	84016615	935	935	935	935	0
391	20231226	141600	84016615	935	935	935	935	0
392	20231226	141500	84016615	935	935	935	935	0
393	20231226	141400	84016615	935	935	935	935	0
394	20231226	141300	84016615	935	935	935	935	0
395	20231226	141200	84016615	935	935	935	935	1
396	20231226	141100	84015680	935	935	935	935	0
397	20231226	141000	84015680	935	934	935	934	72
398	20231226	140900	83948396	934	934	934	934	804
399	20231226	140800	83197460	933	933	933	933	0
400	20231226	140700	83197460	933	933	933	933	36
401	20231226	140600	83163872	933	933	933	933	12
402	20231226	140500	83152676	933	933	933	933	0
403	20231226	140400	83152676	933	933	933	933	36
404	20231226	140300	83119088	933	934	934	933	24
405	20231226	140200	83096685	934	934	934	934	11
406	20231226	140100	83086411	935	935	935	935	0
407	20231226	140000	83086411	935	935	935	935	161
408	20231226	135900	82935876	934	934	934	934	52
409	20231226	135800	82887308	934	934	934	934	0
410	20231226	135700	82887308	934	934	934	934	20
411	20231226	135600	82868628	934	934	934	934	0
412	20231226	135500	82868628	934	934	934	934	0
413	20231226	135400	82868628	934	934	934	934	0
414	20231226	135300	82868628	934	933	934	933	116
415	20231226	135200	82760296	934	934	934	934	0
416	20231226	135100	82760296	934	934	934	934	30
417	20231226	135000	82732276	934	934	934	934	11
418	20231226	134900	82722002	933	933	933	933	36
419	20231226	134800	82688414	933	933	933	933	211
420	20231226	134700	82491551	934	934	934	934	11
421	20231226	134600	82481277	933	934	934	933	23
422	20231226	134500	82459807	934	933	934	933	19
423	20231226	134400	82442069	933	933	933	933	311
424	20231226	134300	82151906	933	932	933	932	23
425	20231226	134200	82130459	933	933	933	933	41
426	20231226	134100	82092206	933	933	933	933	511
427	20231226	134000	81615443	933	933	933	933	2190
428	20231226	133900	79572173	933	933	933	933	0
429	20231226	133800	79572173	933	933	933	933	550
430	20231226	133700	79059023	932	932	932	932	36
431	20231226	133600	79025471	932	932	932	932	12
432	20231226	133500	79014287	932	932	932	932	0
433	20231226	133400	79014287	932	932	932	932	12
434	20231226	133300	79003103	933	933	933	933	0
435	20231226	133200	79003103	933	933	933	933	0
436	20231226	133100	79003103	933	933	933	933	2
437	20231226	133000	79001237	933	933	933	933	15
438	20231226	132900	78987242	933	933	933	933	1221
439	20231226	132800	77848049	933	933	933	933	36
440	20231226	132700	77814461	933	933	933	933	0
441	20231226	132600	77814461	933	933	933	933	12
442	20231226	132500	77803265	934	934	934	934	0
443	20231226	132400	77803265	934	934	934	934	5
444	20231226	132300	77798595	934	934	934	934	46
445	20231226	132200	77755631	934	934	934	934	36
446	20231226	132100	77722007	934	934	934	934	0
447	20231226	132000	77722007	934	935	935	934	744
448	20231226	131900	77026950	934	934	934	934	36
449	20231226	131800	76993326	934	934	934	934	0
450	20231226	131700	76993326	934	934	934	934	0
451	20231226	131600	76993326	934	934	934	934	36
452	20231226	131500	76959702	934	934	934	934	0
453	20231226	131400	76959702	934	934	934	934	24
454	20231226	131300	76937286	935	935	935	935	9
455	20231226	131200	76928871	935	935	935	935	0
456	20231226	131100	76928871	935	935	935	935	1092
457	20231226	131000	75907851	935	935	935	935	36
458	20231226	130900	75874191	935	935	935	935	0
459	20231226	130800	75874191	935	935	935	935	0
460	20231226	130700	75874191	935	935	935	935	36
461	20231226	130600	75840531	935	935	935	935	0
462	20231226	130500	75840531	935	935	935	935	0
463	20231226	130400	75840531	935	935	935	935	36
464	20231226	130300	75806871	935	935	935	935	0
465	20231226	130200	75806871	935	935	935	935	0
466	20231226	130100	75806871	935	935	935	935	12
467	20231226	130000	75795651	936	936	936	936	161
468	20231226	125900	75644955	935	936	936	935	2062
469	20231226	125800	73715807	936	936	936	936	52
470	20231226	125700	73667135	936	936	936	936	12
471	20231226	125600	73655903	937	937	937	937	0
472	20231226	125500	73655903	937	937	937	937	0
473	20231226	125400	73655903	937	937	937	937	0
474	20231226	125300	73655903	937	937	937	937	0
475	20231226	125200	73655903	937	937	937	937	0
476	20231226	125100	73655903	937	936	937	936	21
477	20231226	125000	73636238	936	936	936	936	12
478	20231226	124900	73625006	937	937	937	937	2213
479	20231226	124800	71551425	937	937	937	937	0
480	20231226	124700	71551425	937	937	937	937	0
481	20231226	124600	71551425	937	937	937	937	0
482	20231226	124500	71551425	937	937	937	937	0
483	20231226	124400	71551425	937	937	937	937	0
484	20231226	124300	71551425	937	937	937	937	0
485	20231226	124200	71551425	937	935	937	935	1200
486	20231226	124100	70429037	935	936	936	935	530
487	20231226	124000	69933205	937	937	937	937	161
488	20231226	123900	69782348	937	937	937	937	0
489	20231226	123800	69782348	937	937	937	937	0
490	20231226	123700	69782348	937	936	937	936	1189
491	20231226	123600	68668291	936	937	937	936	312
492	20231226	123500	68375959	937	936	937	936	1013
493	20231226	123400	67427761	936	936	936	936	0
494	20231226	123300	67427761	936	936	936	936	0
495	20231226	123200	67427761	936	936	936	936	50
496	20231226	123100	67380961	936	935	936	935	80
497	20231226	123000	67306129	935	935	935	935	0
498	20231226	122900	67306129	935	935	935	935	0
499	20231226	122800	67306129	935	935	935	935	36
500	20231226	122700	67272469	935	935	935	935	0
501	20231226	122600	67272469	935	936	936	935	312
502	20231226	122500	66980449	936	936	936	936	146
503	20231226	122400	66843793	936	936	936	936	0
504	20231226	122300	66843793	936	936	936	936	0
505	20231226	122200	66843793	936	935	936	935	48
506	20231226	122100	66798901	935	935	935	935	0
507	20231226	122000	66798901	935	936	937	935	173
508	20231226	121900	66636920	936	936	936	936	0
509	20231226	121800	66636920	936	936	936	936	0
510	20231226	121700	66636920	936	936	936	936	0
511	20231226	121600	66636920	936	936	936	936	0
512	20231226	121500	66636920	936	936	936	936	1
513	20231226	121400	66635984	935	935	935	935	0
514	20231226	121300	66635984	935	935	935	935	36
515	20231226	121200	66602324	935	935	935	935	36
516	20231226	121100	66568664	935	935	935	935	0
517	20231226	121000	66568664	935	935	935	935	0
518	20231226	120900	66568664	935	934	935	934	165
519	20231226	120800	66414512	934	934	934	934	0
520	20231226	120700	66414512	934	933	934	933	18
521	20231226	120600	66397712	934	934	934	934	5
522	20231226	120500	66393042	933	933	933	933	768
523	20231226	120400	65676498	933	933	933	933	7
524	20231226	120300	65669967	933	932	933	932	13
525	20231226	120200	65657850	932	932	932	932	0
526	20231226	120100	65657850	932	933	933	932	21
527	20231226	120000	65638269	933	933	933	933	175
528	20231226	115900	65474994	932	932	932	932	0
529	20231226	115800	65474994	932	932	932	932	36
530	20231226	115700	65441442	932	932	932	932	12
531	20231226	115600	65430258	930	930	930	930	0
532	20231226	115500	65430258	930	930	930	930	36
533	20231226	115400	65396778	930	933	933	930	632
534	20231226	115300	64808369	934	934	934	934	6
535	20231226	115200	64802765	934	934	934	934	9
536	20231226	115100	64794359	934	933	934	933	1700
537	20231226	115000	63206571	930	932	932	930	5157
538	20231226	114900	58407197	934	933	934	933	47
539	20231226	114800	58363335	933	932	933	932	864
540	20231226	114700	57557423	932	935	935	932	618
541	20231226	114600	56980823	935	935	935	935	12
542	20231226	114500	56969603	937	935	937	935	141
543	20231226	114400	56837568	935	935	935	935	446
544	20231226	114300	56420558	931	931	931	931	37
545	20231226	114200	56386111	931	931	931	931	0
546	20231226	114100	56386111	931	931	931	931	0
547	20231226	114000	56386111	931	937	937	931	374
548	20231226	113900	56036951	930	930	930	930	160
549	20231226	113800	55888151	937	935	937	930	7932
550	20231226	113700	48493105	936	936	936	936	26
551	20231226	113600	48468769	937	937	937	937	0
552	20231226	113500	48468769	937	937	937	937	0
553	20231226	113400	48468769	937	938	938	937	350
554	20231226	113300	48140792	938	938	938	938	0
555	20231226	113200	48140792	938	938	938	938	0
556	20231226	113100	48140792	938	937	938	937	62
557	20231226	113000	48082685	937	937	937	937	0
558	20231226	112900	48082685	937	937	937	937	0
559	20231226	112800	48082685	937	937	937	937	37
560	20231226	112700	48048016	937	937	937	937	0
561	20231226	112600	48048016	937	937	937	937	215
562	20231226	112500	47846561	937	937	937	937	37
563	20231226	112400	47811892	937	937	937	937	1
564	20231226	112300	47810955	938	938	938	938	22
565	20231226	112200	47790319	938	938	938	938	37
566	20231226	112100	47755613	938	938	938	938	0
567	20231226	112000	47755613	938	939	941	938	165
568	20231226	111900	47600507	938	938	938	938	50
569	20231226	111800	47553607	939	939	939	939	0
570	20231226	111700	47553607	939	939	939	939	0
571	20231226	111600	47553607	939	939	939	939	12
572	20231226	111500	47542339	940	940	940	940	0
573	20231226	111400	47542339	940	940	940	939	29
574	20231226	111300	47515085	940	940	940	940	203
575	20231226	111200	47324265	942	942	942	942	6
576	20231226	111100	47318613	942	942	942	942	1
577	20231226	111000	47317671	938	937	938	937	52
578	20231226	110900	47268933	937	937	937	937	270
579	20231226	110800	47015943	933	933	933	933	99
580	20231226	110700	46923576	937	940	940	934	25607
581	20231226	110600	22911112	940	940	940	940	0
582	20231226	110500	22911112	940	941	941	940	4621
583	20231226	110400	18563513	941	941	941	941	37
584	20231226	110300	18528696	941	941	941	941	288
585	20231226	110200	18257688	943	943	943	943	0
586	20231226	110100	18257688	943	943	943	943	0
587	20231226	110000	18257688	943	942	943	942	162
588	20231226	105900	18105080	942	942	942	942	0
589	20231226	105800	18105080	942	941	942	941	38
590	20231226	105700	18069321	941	941	941	941	0
591	20231226	105600	18069321	941	941	941	941	12
592	20231226	105500	18058029	941	941	941	941	915
593	20231226	105400	17197014	941	941	941	941	5
594	20231226	105300	17192309	941	941	941	941	357
595	20231226	105200	16856372	942	942	942	942	20
596	20231226	105100	16837532	943	941	943	941	50
597	20231226	105000	16790442	943	943	943	943	1
598	20231226	104900	16789499	941	941	941	941	235
599	20231226	104800	16568364	941	941	941	941	659
600	20231226	104700	15948245	940	940	940	940	0
601	20231226	104600	15948245	940	940	940	940	12
602	20231226	104500	15936965	941	941	941	941	637
603	20231226	104400	15337548	941	941	941	941	0
604	20231226	104300	15337548	941	941	941	941	0
605	20231226	104200	15337548	941	941	941	941	638
606	20231226	104100	14737190	940	940	940	940	12
607	20231226	104000	14725910	941	940	941	940	228
608	20231226	103900	14511399	940	940	940	940	0
609	20231226	103800	14511399	940	940	940	940	100
610	20231226	103700	14417399	940	940	940	940	408
611	20231226	103600	14033879	940	940	940	940	12
612	20231226	103500	14022599	940	940	940	940	0
613	20231226	103400	14022599	940	940	940	940	37
614	20231226	103300	13987819	940	940	940	940	0
615	20231226	103200	13987819	940	940	940	940	0
616	20231226	103100	13987819	940	940	940	940	49
617	20231226	103000	13941759	940	940	940	940	0
618	20231226	102900	13941759	940	940	940	940	0
619	20231226	102800	13941759	940	940	940	940	37
620	20231226	102700	13906979	940	940	940	940	0
621	20231226	102600	13906979	940	940	940	940	12
622	20231226	102500	13895699	941	940	941	940	360
623	20231226	102400	13557285	940	940	940	940	0
624	20231226	102300	13557285	940	940	940	940	36
625	20231226	102200	13523445	941	941	941	941	0
626	20231226	102100	13523445	941	941	941	941	0
627	20231226	102000	13523445	941	941	941	941	172
628	20231226	101900	13361593	941	941	941	941	0
629	20231226	101800	13361593	941	941	941	941	130
630	20231226	101700	13239263	941	941	941	941	30
631	20231226	101600	13211033	941	941	941	941	0
632	20231226	101500	13211033	941	941	941	941	1002
633	20231226	101400	12268151	941	941	941	941	14
634	20231226	101300	12254977	941	940	941	940	57
635	20231226	101200	12201377	940	940	940	940	140
636	20231226	101100	12069777	940	940	940	940	0
637	20231226	101000	12069777	940	940	940	940	37
638	20231226	100900	12034997	940	941	941	940	124
639	20231226	100800	11918434	941	941	941	941	3
640	20231226	100700	11915611	941	940	941	940	133
641	20231226	100600	11790576	941	942	942	941	2975
642	20231226	100500	8988883	942	942	942	942	0
643	20231226	100400	8988883	942	942	942	942	37
644	20231226	100300	8954029	942	942	942	942	0
645	20231226	100200	8954029	942	942	942	942	0
646	20231226	100100	8954029	942	942	942	942	37
647	20231226	100000	8919175	942	943	943	942	731
648	20231226	095900	8230411	943	943	943	943	0
649	20231226	095800	8230411	943	943	943	943	0
650	20231226	095700	8230411	943	943	943	943	2
651	20231226	095600	8228525	943	943	943	943	0
652	20231226	095500	8228525	943	943	943	943	14
653	20231226	095400	8215323	943	943	943	943	0
654	20231226	095300	8215323	943	943	943	943	2
655	20231226	095200	8213437	943	943	943	943	44
656	20231226	095100	8171945	943	943	943	943	20
657	20231226	095000	8153085	943	943	943	943	2
658	20231226	094900	8151199	943	944	944	943	921
659	20231226	094800	7282680	946	946	946	946	0
660	20231226	094700	7282680	946	946	946	946	12
661	20231226	094600	7271328	947	947	947	947	4
662	20231226	094500	7267540	947	947	947	947	0
663	20231226	094400	7267540	947	947	947	947	5
664	20231226	094300	7262805	947	947	947	947	10
665	20231226	094200	7253335	947	947	947	947	13
666	20231226	094100	7241024	947	947	947	947	3
667	20231226	094000	7238183	943	947	947	943	163
668	20231226	093900	7083826	944	944	944	944	0
669	20231226	093800	7083826	944	944	944	944	15
670	20231226	093700	7069666	947	947	947	947	13
671	20231226	093600	7057355	947	947	947	947	0
672	20231226	093500	7057355	947	947	947	947	6
673	20231226	093400	7051673	947	947	947	947	0
674	20231226	093300	7051673	947	947	947	947	0
675	20231226	093200	7051673	947	947	947	947	13
676	20231226	093100	7039362	947	947	947	947	0
677	20231226	093000	7039362	947	947	947	947	20
678	20231226	092900	7020422	947	945	947	945	1037
679	20231226	092800	6038457	945	945	945	945	0
680	20231226	092700	6038457	945	945	945	945	8
681	20231226	092600	6030897	945	945	945	945	0
682	20231226	092500	6030897	945	945	945	945	529
683	20231226	092400	5530992	948	948	948	948	0
684	20231226	092300	5530992	948	948	948	948	0
685	20231226	092200	5530992	948	948	948	948	1000
686	20231226	092100	4582992	948	948	948	948	0
687	20231226	092000	4582992	948	949	949	947	206
688	20231226	091900	4387574	942	942	942	942	37
689	20231226	091800	4352720	942	942	942	942	141
690	20231226	091700	4219898	942	942	942	942	0
691	20231226	091600	4219898	942	944	944	942	37
692	20231226	091500	4185034	942	942	942	942	0
693	20231226	091400	4185034	942	942	942	942	0
694	20231226	091300	4185034	942	945	945	942	88
695	20231226	091200	4102062	942	942	942	942	0
696	20231226	091100	4102062	942	942	942	942	0
697	20231226	091000	4102062	942	942	942	942	37
698	20231226	090900	4067208	942	942	942	942	0
699	20231226	090800	4067208	942	942	942	942	0
700	20231226	090700	4067208	942	942	942	942	1037
701	20231226	090600	3090354	942	942	942	942	1000
702	20231226	090500	2148354	942	942	942	942	14
703	20231226	090400	2135166	942	942	942	942	37
704	20231226	090300	2100312	942	942	942	942	3
705	20231226	090200	2097486	942	942	942	942	278
706	20231226	090100	1835610	942	942	949	942	415
707	20231226	090000	1444631	949	950	950	949	1521