KissMeData/272110/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	205100	2178261190	19370	19370	19370	19370	1845
3	20231226	205000	2178261190	19370	19370	19370	19370	0
4	20231226	204900	2178261190	19370	19370	19370	19370	0
5	20231226	204800	2178261190	19370	19370	19370	19370	0
6	20231226	204700	2178261190	19370	19370	19370	19370	0
7	20231226	204600	2178261190	19370	19370	19370	19370	0
8	20231226	204500	2178261190	19370	19370	19370	19370	0
9	20231226	204400	2178261190	19370	19370	19370	19370	0
10	20231226	204300	2178261190	19370	19370	19370	19370	0
11	20231226	204200	2178261190	19370	19370	19370	19370	0
12	20231226	204100	2178261190	19370	19370	19370	19370	0
13	20231226	204000	2178261190	19370	19370	19370	19370	0
14	20231226	203900	2178261190	19370	19370	19370	19370	0
15	20231226	203800	2178261190	19370	19370	19370	19370	0
16	20231226	203700	2178261190	19370	19370	19370	19370	0
17	20231226	203600	2178261190	19370	19370	19370	19370	0
18	20231226	203500	2178261190	19370	19370	19370	19370	0
19	20231226	203400	2178261190	19370	19370	19370	19370	0
20	20231226	203300	2178261190	19370	19370	19370	19370	0
21	20231226	203200	2178261190	19370	19370	19370	19370	0
22	20231226	203100	2178261190	19370	19370	19370	19370	0
23	20231226	203000	2178261190	19370	19370	19370	19370	0
24	20231226	202900	2178261190	19370	19370	19370	19370	0
25	20231226	202800	2178261190	19370	19370	19370	19370	0
26	20231226	202700	2178261190	19370	19370	19370	19370	0
27	20231226	202600	2178261190	19370	19370	19370	19370	0
28	20231226	202500	2178261190	19370	19370	19370	19370	0
29	20231226	202400	2178261190	19370	19370	19370	19370	0
30	20231226	202300	2178261190	19370	19370	19370	19370	0
31	20231226	202200	2178261190	19370	19370	19370	19370	0
32	20231226	202100	2178261190	19370	19370	19370	19370	1845
33	20231226	202000	2178261190	19370	19370	19370	19370	0
34	20231226	201900	2178261190	19370	19370	19370	19370	0
35	20231226	201800	2178261190	19370	19370	19370	19370	0
36	20231226	201700	2178261190	19370	19370	19370	19370	0
37	20231226	201600	2178261190	19370	19370	19370	19370	0
38	20231226	201500	2178261190	19370	19370	19370	19370	0
39	20231226	201400	2178261190	19370	19370	19370	19370	0
40	20231226	201300	2178261190	19370	19370	19370	19370	0
41	20231226	201200	2178261190	19370	19370	19370	19370	0
42	20231226	201100	2178261190	19370	19370	19370	19370	0
43	20231226	201000	2178261190	19370	19370	19370	19370	0
44	20231226	200900	2178261190	19370	19370	19370	19370	0
45	20231226	200800	2178261190	19370	19370	19370	19370	0
46	20231226	200700	2178261190	19370	19370	19370	19370	0
47	20231226	200600	2178261190	19370	19370	19370	19370	0
48	20231226	200500	2178261190	19370	19370	19370	19370	0
49	20231226	200400	2178261190	19370	19370	19370	19370	0
50	20231226	200300	2178261190	19370	19370	19370	19370	0
51	20231226	200200	2178261190	19370	19370	19370	19370	0
52	20231226	200100	2178261190	19370	19370	19370	19370	0
53	20231226	200000	2178261190	19370	19370	19370	19370	0
54	20231226	195900	2178261190	19370	19370	19370	19370	0
55	20231226	195800	2178261190	19370	19370	19370	19370	0
56	20231226	195700	2178261190	19370	19370	19370	19370	0
57	20231226	195600	2178261190	19370	19370	19370	19370	0
58	20231226	195500	2178261190	19370	19370	19370	19370	0
59	20231226	195400	2178261190	19370	19370	19370	19370	0
60	20231226	195300	2178261190	19370	19370	19370	19370	0
61	20231226	195200	2178261190	19370	19370	19370	19370	0
62	20231226	195100	2178261190	19370	19370	19370	19370	1845
63	20231226	195000	2178261190	19370	19370	19370	19370	0
64	20231226	194900	2178261190	19370	19370	19370	19370	0
65	20231226	194800	2178261190	19370	19370	19370	19370	0
66	20231226	194700	2178261190	19370	19370	19370	19370	0
67	20231226	194600	2178261190	19370	19370	19370	19370	0
68	20231226	194500	2178261190	19370	19370	19370	19370	0
69	20231226	194400	2178261190	19370	19370	19370	19370	0
70	20231226	194300	2178261190	19370	19370	19370	19370	0
71	20231226	194200	2178261190	19370	19370	19370	19370	0
72	20231226	194100	2178261190	19370	19370	19370	19370	0
73	20231226	194000	2178261190	19370	19370	19370	19370	0
74	20231226	193900	2178261190	19370	19370	19370	19370	0
75	20231226	193800	2178261190	19370	19370	19370	19370	0
76	20231226	193700	2178261190	19370	19370	19370	19370	0
77	20231226	193600	2178261190	19370	19370	19370	19370	0
78	20231226	193500	2178261190	19370	19370	19370	19370	0
79	20231226	193400	2178261190	19370	19370	19370	19370	0
80	20231226	193300	2178261190	19370	19370	19370	19370	0
81	20231226	193200	2178261190	19370	19370	19370	19370	0
82	20231226	193100	2178261190	19370	19370	19370	19370	0
83	20231226	193000	2178261190	19370	19370	19370	19370	0
84	20231226	192900	2178261190	19370	19370	19370	19370	0
85	20231226	192800	2178261190	19370	19370	19370	19370	0
86	20231226	192700	2178261190	19370	19370	19370	19370	0
87	20231226	192600	2178261190	19370	19370	19370	19370	0
88	20231226	192500	2178261190	19370	19370	19370	19370	0
89	20231226	192400	2178261190	19370	19370	19370	19370	0
90	20231226	192300	2178261190	19370	19370	19370	19370	0
91	20231226	192200	2178261190	19370	19370	19370	19370	0
92	20231226	192100	2178261190	19370	19370	19370	19370	1845
93	20231226	192000	2178261190	19370	19370	19370	19370	0
94	20231226	191900	2178261190	19370	19370	19370	19370	0
95	20231226	191800	2178261190	19370	19370	19370	19370	0
96	20231226	191700	2178261190	19370	19370	19370	19370	0
97	20231226	191600	2178261190	19370	19370	19370	19370	0
98	20231226	191500	2178261190	19370	19370	19370	19370	0
99	20231226	191400	2178261190	19370	19370	19370	19370	0
100	20231226	191300	2178261190	19370	19370	19370	19370	0
101	20231226	191200	2178261190	19370	19370	19370	19370	0
102	20231226	191100	2178261190	19370	19370	19370	19370	0
103	20231226	191000	2178261190	19370	19370	19370	19370	0
104	20231226	190900	2178261190	19370	19370	19370	19370	0
105	20231226	190800	2178261190	19370	19370	19370	19370	0
106	20231226	190700	2178261190	19370	19370	19370	19370	0
107	20231226	190600	2178261190	19370	19370	19370	19370	0
108	20231226	190500	2178261190	19370	19370	19370	19370	0
109	20231226	190400	2178261190	19370	19370	19370	19370	0
110	20231226	190300	2178261190	19370	19370	19370	19370	0
111	20231226	190200	2178261190	19370	19370	19370	19370	0
112	20231226	190100	2178261190	19370	19370	19370	19370	0
113	20231226	190000	2178261190	19370	19370	19370	19370	0
114	20231226	185900	2178261190	19370	19370	19370	19370	0
115	20231226	185800	2178261190	19370	19370	19370	19370	0
116	20231226	185700	2178261190	19370	19370	19370	19370	0
117	20231226	185600	2178261190	19370	19370	19370	19370	0
118	20231226	185500	2178261190	19370	19370	19370	19370	0
119	20231226	185400	2178261190	19370	19370	19370	19370	0
120	20231226	185300	2178261190	19370	19370	19370	19370	0
121	20231226	185200	2178261190	19370	19370	19370	19370	0
122	20231226	185100	2178261190	19370	19370	19370	19370	1845
123	20231226	185000	2178261190	19370	19370	19370	19370	0
124	20231226	184900	2178261190	19370	19370	19370	19370	0
125	20231226	184800	2178261190	19370	19370	19370	19370	0
126	20231226	184700	2178261190	19370	19370	19370	19370	0
127	20231226	184600	2178261190	19370	19370	19370	19370	0
128	20231226	184500	2178261190	19370	19370	19370	19370	0
129	20231226	184400	2178261190	19370	19370	19370	19370	0
130	20231226	184300	2178261190	19370	19370	19370	19370	0
131	20231226	184200	2178261190	19370	19370	19370	19370	0
132	20231226	184100	2178261190	19370	19370	19370	19370	0
133	20231226	184000	2178261190	19370	19370	19370	19370	0
134	20231226	183900	2178261190	19370	19370	19370	19370	0
135	20231226	183800	2178261190	19370	19370	19370	19370	0
136	20231226	183700	2178261190	19370	19370	19370	19370	0
137	20231226	183600	2178261190	19370	19370	19370	19370	0
138	20231226	183500	2178261190	19370	19370	19370	19370	0
139	20231226	183400	2178261190	19370	19370	19370	19370	0
140	20231226	183300	2178261190	19370	19370	19370	19370	0
141	20231226	183200	2178261190	19370	19370	19370	19370	0
142	20231226	183100	2178261190	19370	19370	19370	19370	0
143	20231226	183000	2178261190	19370	19370	19370	19370	0
144	20231226	182900	2178261190	19370	19370	19370	19370	0
145	20231226	182800	2178261190	19370	19370	19370	19370	0
146	20231226	182700	2178261190	19370	19370	19370	19370	0
147	20231226	182600	2178261190	19370	19370	19370	19370	0
148	20231226	182500	2178261190	19370	19370	19370	19370	0
149	20231226	182400	2178261190	19370	19370	19370	19370	0
150	20231226	182300	2178261190	19370	19370	19370	19370	0
151	20231226	182200	2178261190	19370	19370	19370	19370	0
152	20231226	182100	2178261190	19370	19370	19370	19370	1845
153	20231226	182000	2178261190	19370	19370	19370	19370	0
154	20231226	181900	2178261190	19370	19370	19370	19370	0
155	20231226	181800	2178261190	19370	19370	19370	19370	0
156	20231226	181700	2178261190	19370	19370	19370	19370	0
157	20231226	181600	2178261190	19370	19370	19370	19370	0
158	20231226	181500	2178261190	19370	19370	19370	19370	0
159	20231226	181400	2178261190	19370	19370	19370	19370	0
160	20231226	181300	2178261190	19370	19370	19370	19370	0
161	20231226	181200	2178261190	19370	19370	19370	19370	0
162	20231226	181100	2178261190	19370	19370	19370	19370	0
163	20231226	181000	2178261190	19370	19370	19370	19370	0
164	20231226	180900	2178261190	19370	19370	19370	19370	0
165	20231226	180800	2178261190	19370	19370	19370	19370	0
166	20231226	180700	2178261190	19370	19370	19370	19370	0
167	20231226	180600	2178261190	19370	19370	19370	19370	0
168	20231226	180500	2178261190	19370	19370	19370	19370	0
169	20231226	180400	2178261190	19370	19370	19370	19370	0
170	20231226	180300	2178261190	19370	19370	19370	19370	0
171	20231226	180200	2178261190	19370	19370	19370	19370	0
172	20231226	180100	2178261190	19370	19370	19370	19370	0
173	20231226	180000	2178261190	19370	19370	19370	19370	0
174	20231226	175900	2178261190	19370	19370	19370	19370	0
175	20231226	175800	2178261190	19370	19370	19370	19370	0
176	20231226	175700	2178261190	19370	19370	19370	19370	0
177	20231226	175600	2178261190	19370	19370	19370	19370	0
178	20231226	175500	2178261190	19370	19370	19370	19370	0
179	20231226	175400	2178261190	19370	19370	19370	19370	0
180	20231226	175300	2178261190	19370	19370	19370	19370	0
181	20231226	175200	2178261190	19370	19370	19370	19370	0
182	20231226	175100	2178261190	19370	19370	19370	19370	1845
183	20231226	175000	2178261190	19370	19370	19370	19370	0
184	20231226	174900	2178261190	19370	19370	19370	19370	0
185	20231226	174800	2178261190	19370	19370	19370	19370	0
186	20231226	174700	2178261190	19370	19370	19370	19370	0
187	20231226	174600	2178261190	19370	19370	19370	19370	0
188	20231226	174500	2178261190	19370	19370	19370	19370	0
189	20231226	174400	2178261190	19370	19370	19370	19370	0
190	20231226	174300	2178261190	19370	19370	19370	19370	0
191	20231226	174200	2178261190	19370	19370	19370	19370	0
192	20231226	174100	2178261190	19370	19370	19370	19370	0
193	20231226	174000	2178261190	19370	19370	19370	19370	0
194	20231226	173900	2178261190	19370	19370	19370	19370	0
195	20231226	173800	2178261190	19370	19370	19370	19370	0
196	20231226	173700	2178261190	19370	19370	19370	19370	0
197	20231226	173600	2178261190	19370	19370	19370	19370	0
198	20231226	173500	2178261190	19370	19370	19370	19370	0
199	20231226	173400	2178261190	19370	19370	19370	19370	0
200	20231226	173300	2178261190	19370	19370	19370	19370	0
201	20231226	173200	2178261190	19370	19370	19370	19370	0
202	20231226	173100	2178261190	19370	19370	19370	19370	0
203	20231226	173000	2178261190	19370	19370	19370	19370	0
204	20231226	172900	2178261190	19370	19370	19370	19370	0
205	20231226	172800	2178261190	19370	19370	19370	19370	0
206	20231226	172700	2178261190	19370	19370	19370	19370	0
207	20231226	172600	2178261190	19370	19370	19370	19370	0
208	20231226	172500	2178261190	19370	19370	19370	19370	0
209	20231226	172400	2178261190	19370	19370	19370	19370	0
210	20231226	172300	2178261190	19370	19370	19370	19370	0
211	20231226	172200	2178261190	19370	19370	19370	19370	0
212	20231226	172100	2178261190	19370	19370	19370	19370	1845
213	20231226	172000	2178261190	19370	19370	19370	19370	0
214	20231226	171900	2178261190	19370	19370	19370	19370	0
215	20231226	171800	2178261190	19370	19370	19370	19370	0
216	20231226	171700	2178261190	19370	19370	19370	19370	0
217	20231226	171600	2178261190	19370	19370	19370	19370	0
218	20231226	171500	2178261190	19370	19370	19370	19370	0
219	20231226	171400	2178261190	19370	19370	19370	19370	0
220	20231226	171300	2178261190	19370	19370	19370	19370	0
221	20231226	171200	2178261190	19370	19370	19370	19370	0
222	20231226	171100	2178261190	19370	19370	19370	19370	0
223	20231226	171000	2178261190	19370	19370	19370	19370	0
224	20231226	170900	2178261190	19370	19370	19370	19370	0
225	20231226	170800	2178261190	19370	19370	19370	19370	0
226	20231226	170700	2178261190	19370	19370	19370	19370	0
227	20231226	170600	2178261190	19370	19370	19370	19370	0
228	20231226	170500	2178261190	19370	19370	19370	19370	0
229	20231226	170400	2178261190	19370	19370	19370	19370	0
230	20231226	170300	2178261190	19370	19370	19370	19370	0
231	20231226	170200	2178261190	19370	19370	19370	19370	0
232	20231226	170100	2178261190	19370	19370	19370	19370	0
233	20231226	170000	2178261190	19370	19370	19370	19370	0
234	20231226	165900	2178261190	19370	19370	19370	19370	0
235	20231226	165800	2178261190	19370	19370	19370	19370	0
236	20231226	165700	2178261190	19370	19370	19370	19370	0
237	20231226	165600	2178261190	19370	19370	19370	19370	0
238	20231226	165500	2178261190	19370	19370	19370	19370	0
239	20231226	165400	2178261190	19370	19370	19370	19370	0
240	20231226	165300	2178261190	19370	19370	19370	19370	0
241	20231226	165200	2178261190	19370	19370	19370	19370	0
242	20231226	165100	2178261190	19370	19370	19370	19370	1845
243	20231226	165000	2178261190	19370	19370	19370	19370	0
244	20231226	164900	2178261190	19370	19370	19370	19370	0
245	20231226	164800	2178261190	19370	19370	19370	19370	0
246	20231226	164700	2178261190	19370	19370	19370	19370	0
247	20231226	164600	2178261190	19370	19370	19370	19370	0
248	20231226	164500	2178261190	19370	19370	19370	19370	0
249	20231226	164400	2178261190	19370	19370	19370	19370	0
250	20231226	164300	2178261190	19370	19370	19370	19370	0
251	20231226	164200	2178261190	19370	19370	19370	19370	0
252	20231226	164100	2178261190	19370	19370	19370	19370	0
253	20231226	164000	2178261190	19370	19370	19370	19370	0
254	20231226	163900	2178261190	19370	19370	19370	19370	0
255	20231226	163800	2178261190	19370	19370	19370	19370	0
256	20231226	163700	2178261190	19370	19370	19370	19370	0
257	20231226	163600	2178261190	19370	19370	19370	19370	0
258	20231226	163500	2178261190	19370	19370	19370	19370	0
259	20231226	163400	2178261190	19370	19370	19370	19370	0
260	20231226	163300	2178261190	19370	19370	19370	19370	0
261	20231226	163200	2178261190	19370	19370	19370	19370	0
262	20231226	163100	2178261190	19370	19370	19370	19370	0
263	20231226	163000	2178261190	19370	19370	19370	19370	0
264	20231226	162900	2178261190	19370	19370	19370	19370	0
265	20231226	162800	2178261190	19370	19370	19370	19370	0
266	20231226	162700	2178261190	19370	19370	19370	19370	0
267	20231226	162600	2178261190	19370	19370	19370	19370	0
268	20231226	162500	2178261190	19370	19370	19370	19370	0
269	20231226	162400	2178261190	19370	19370	19370	19370	0
270	20231226	162300	2178261190	19370	19370	19370	19370	0
271	20231226	162200	2178261190	19370	19370	19370	19370	0
272	20231226	162100	2178261190	19370	19370	19370	19370	1845
273	20231226	162000	2178261190	19370	19370	19370	19370	0
274	20231226	161900	2178261190	19370	19370	19370	19370	0
275	20231226	161800	2178261190	19370	19370	19370	19370	0
276	20231226	161700	2178261190	19370	19370	19370	19370	0
277	20231226	161600	2178261190	19370	19370	19370	19370	0
278	20231226	161500	2178261190	19370	19370	19370	19370	0
279	20231226	161400	2178261190	19370	19370	19370	19370	0
280	20231226	161300	2178261190	19370	19370	19370	19370	0
281	20231226	161200	2178261190	19370	19370	19370	19370	0
282	20231226	161100	2178261190	19370	19370	19370	19370	0
283	20231226	161000	2178261190	19370	19370	19370	19370	0
284	20231226	160900	2178261190	19370	19370	19370	19370	0
285	20231226	160800	2178261190	19370	19370	19370	19370	0
286	20231226	160700	2178261190	19370	19370	19370	19370	0
287	20231226	160600	2178261190	19370	19370	19370	19370	0
288	20231226	160500	2178261190	19370	19370	19370	19370	0
289	20231226	160400	2178261190	19370	19370	19370	19370	0
290	20231226	160300	2178261190	19370	19370	19370	19370	0
291	20231226	160200	2178261190	19370	19370	19370	19370	0
292	20231226	160100	2178261190	19370	19370	19370	19370	0
293	20231226	160000	2178261190	19370	19370	19370	19370	0
294	20231226	155900	2178261190	19370	19370	19370	19370	0
295	20231226	155800	2178261190	19370	19370	19370	19370	0
296	20231226	155700	2178261190	19370	19370	19370	19370	0
297	20231226	155600	2178261190	19370	19370	19370	19370	0
298	20231226	155500	2178261190	19370	19370	19370	19370	0
299	20231226	155400	2178261190	19370	19370	19370	19370	0
300	20231226	155300	2178261190	19370	19370	19370	19370	0
301	20231226	155200	2178261190	19370	19370	19370	19370	0
302	20231226	155100	2178261190	19370	19370	19370	19370	1845
303	20231226	155000	2178261190	19370	19370	19370	19370	0
304	20231226	154900	2178261190	19370	19370	19370	19370	0
305	20231226	154800	2178261190	19370	19370	19370	19370	0
306	20231226	154700	2178261190	19370	19370	19370	19370	0
307	20231226	154600	2178261190	19370	19370	19370	19370	0
308	20231226	154500	2178261190	19370	19370	19370	19370	0
309	20231226	154400	2178261190	19370	19370	19370	19370	0
310	20231226	154300	2178261190	19370	19370	19370	19370	0
311	20231226	154200	2178261190	19370	19370	19370	19370	0
312	20231226	154100	2178261190	19370	19370	19370	19370	0
313	20231226	154000	2178261190	19370	19370	19370	19370	0
314	20231226	153900	2178261190	19370	19370	19370	19370	0
315	20231226	153800	2178261190	19370	19370	19370	19370	0
316	20231226	153700	2178261190	19370	19370	19370	19370	0
317	20231226	153600	2178261190	19370	19370	19370	19370	0
318	20231226	153500	2178261190	19370	19370	19370	19370	0
319	20231226	153400	2178261190	19370	19370	19370	19370	0
320	20231226	153300	2178261190	19370	19370	19370	19370	0
321	20231226	153200	2178261190	19370	19370	19370	19370	0
322	20231226	153100	2178261190	19370	19370	19370	19370	0
323	20231226	153000	2178261190	19370	19370	19370	19370	1845
324	20231226	152900	2142523540	19290	19290	19290	19290	0
325	20231226	152800	2142523540	19290	19290	19290	19290	0
326	20231226	152700	2142523540	19290	19290	19290	19290	0
327	20231226	152600	2142523540	19290	19290	19290	19290	0
328	20231226	152500	2142523540	19290	19290	19290	19290	0
329	20231226	152400	2142523540	19290	19290	19290	19290	0
330	20231226	152300	2142523540	19290	19290	19290	19290	0
331	20231226	152200	2142523540	19290	19290	19290	19290	0
332	20231226	152100	2142523540	19290	19290	19290	19290	0
333	20231226	152000	2142523540	19290	19290	19290	19290	0
334	20231226	151900	2142523540	19290	19270	19290	19210	1454
335	20231226	151800	2114531410	19270	19210	19280	19210	227
336	20231226	151700	2110160250	19220	19220	19270	19210	165
337	20231226	151600	2106986120	19270	19250	19290	19250	2138
338	20231226	151500	2065791300	19230	19150	19230	19150	805
339	20231226	151400	2050331810	19210	19220	19220	19150	73
340	20231226	151300	2048930180	19230	19230	19230	19130	1659
341	20231226	151200	2017138150	19230	19240	19240	19230	105
342	20231226	151100	2015118500	19260	19260	19260	19260	1
343	20231226	151000	2015099240	19260	19230	19260	19220	516
344	20231226	150900	2005169570	19240	19240	19240	19220	1066
345	20231226	150800	1984675620	19250	19260	19260	19250	364
346	20231226	150700	1977666850	19260	19280	19280	19260	244
347	20231226	150600	1972965140	19280	19300	19300	19280	467
348	20231226	150500	1963958590	19290	19290	19300	19290	49
349	20231226	150400	1963013370	19290	19290	19290	19290	47
350	20231226	150300	1962106740	19290	19300	19300	19290	224
351	20231226	150200	1957783740	19300	19300	19300	19300	181
352	20231226	150100	1954290440	19300	19300	19300	19290	165
353	20231226	150000	1951106760	19290	19250	19310	19250	71
354	20231226	145900	1949737300	19290	19260	19290	19250	110
355	20231226	145800	1947619310	19250	19310	19320	19120	3754
356	20231226	145700	1875583370	19310	19180	19310	19170	207
357	20231226	145600	1871591630	19150	19210	19330	19130	3686
358	20231226	145500	1800855090	19320	19200	19320	19160	134
359	20231226	145400	1798274020	19150	19340	19340	19100	4879
360	20231226	145300	1704466790	19340	19330	19340	19330	199
361	20231226	145200	1700620020	19390	19390	19430	19300	1750
362	20231226	145100	1666786950	19390	19390	19390	19390	46
363	20231226	145000	1665895010	19400	19400	19400	19400	5
364	20231226	144900	1665798010	19400	19390	19400	19390	402
365	20231226	144800	1658002530	19390	19350	19390	19350	53
366	20231226	144700	1656976860	19330	19330	19340	19330	71
367	20231226	144600	1655604330	19330	19390	19390	19330	4762
368	20231226	144500	1563435030	19390	19400	19400	19390	140
369	20231226	144400	1560719150	19400	19400	19400	19400	396
370	20231226	144300	1553036750	19400	19390	19400	19390	34
371	20231226	144200	1552377420	19400	19390	19400	19390	24
372	20231226	144100	1551911930	19390	19410	19410	19390	35
373	20231226	144000	1551233190	19400	19400	19400	19400	68
374	20231226	143900	1549913990	19400	19400	19400	19400	90
375	20231226	143800	1548167990	19400	19410	19410	19400	201
376	20231226	143700	1544266700	19410	19400	19410	19400	95
377	20231226	143600	1542423230	19400	19390	19400	19390	396
378	20231226	143500	1534742100	19390	19380	19390	19380	48
379	20231226	143400	1533811750	19390	19380	19390	19380	210
380	20231226	143300	1529741810	19370	19380	19380	19370	238
381	20231226	143200	1525129570	19370	19380	19380	19370	828
382	20231226	143100	1509083900	19380	19380	19380	19380	100
383	20231226	143000	1507145900	19380	19380	19390	19380	68
384	20231226	142900	1505827770	19380	19380	19380	19380	47
385	20231226	142800	1504916910	19380	19380	19380	19380	79
386	20231226	142700	1503385890	19400	19390	19400	19390	207
387	20231226	142600	1499370840	19390	19390	19390	19380	294
388	20231226	142500	1493672140	19390	19390	19390	19390	24
389	20231226	142400	1493206780	19390	19380	19390	19380	112
390	20231226	142300	1491035820	19380	19390	19390	19380	334
391	20231226	142200	1484560590	19420	19410	19420	19390	98
392	20231226	142100	1482658700	19430	19430	19430	19430	109
393	20231226	142000	1480540830	19430	19430	19430	19430	11
394	20231226	141900	1480327100	19450	19450	19450	19450	124
395	20231226	141800	1477915300	19450	19450	19450	19450	140
396	20231226	141700	1475192300	19450	19410	19450	19410	446
397	20231226	141600	1466524220	19450	19450	19450	19450	0
398	20231226	141500	1466524220	19450	19410	19450	19410	270
399	20231226	141400	1461280690	19410	19380	19410	19380	637
400	20231226	141300	1448927090	19380	19380	19380	19380	322
401	20231226	141200	1442686730	19390	19390	19390	19390	0
402	20231226	141100	1442686730	19390	19400	19400	19380	194
403	20231226	141000	1438925030	19400	19390	19400	19390	40
404	20231226	140900	1438149230	19400	19390	19400	19390	217
405	20231226	140800	1433941580	19390	19400	19400	19390	288
406	20231226	140700	1428357010	19410	19400	19410	19400	52
407	20231226	140600	1427348160	19400	19400	19400	19400	58
408	20231226	140500	1426222960	19420	19420	19420	19420	0
409	20231226	140400	1426222960	19420	19410	19420	19410	280
410	20231226	140300	1420785630	19420	19420	19420	19420	10
411	20231226	140200	1420591430	19420	19410	19420	19400	261
412	20231226	140100	1415525270	19420	19450	19450	19420	530
413	20231226	140000	1405224900	19450	19460	19460	19450	97
414	20231226	135900	1403337750	19460	19450	19460	19450	140
415	20231226	135800	1400614010	19450	19450	19450	19440	95
416	20231226	135700	1398766460	19450	19470	19470	19450	25
417	20231226	135600	1398279810	19470	19470	19470	19470	65
418	20231226	135500	1397014260	19480	19490	19490	19480	50
419	20231226	135400	1396039770	19490	19490	19490	19490	36
420	20231226	135300	1395338130	19490	19490	19490	19490	314
421	20231226	135200	1389218270	19490	19510	19510	19490	118
422	20231226	135100	1386917450	19510	19510	19510	19500	235
423	20231226	135000	1382333910	19530	19530	19530	19530	18
424	20231226	134900	1381982370	19530	19540	19540	19530	50
425	20231226	134800	1381005420	19540	19550	19550	19540	11
426	20231226	134700	1380790450	19560	19560	19560	19560	159
427	20231226	134600	1377680410	19560	19550	19560	19550	784
428	20231226	134500	1362345470	19520	19490	19520	19490	187
429	20231226	134400	1358698210	19480	19480	19480	19480	95
430	20231226	134300	1356847610	19480	19480	19480	19480	0
431	20231226	134200	1356847610	19480	19480	19480	19480	496
432	20231226	134100	1347185530	19470	19480	19480	19470	753
433	20231226	134000	1332518910	19470	19470	19470	19470	13
434	20231226	133900	1332265800	19430	19420	19430	19410	1034
435	20231226	133800	1312177070	19420	19420	19420	19420	72
436	20231226	133700	1310778830	19410	19410	19410	19410	51
437	20231226	133600	1309788920	19400	19420	19420	19400	37
438	20231226	133500	1309070480	19390	19390	19390	19390	169
439	20231226	133400	1305793570	19390	19390	19390	19390	0
440	20231226	133300	1305793570	19390	19430	19430	19390	83
441	20231226	133200	1304183920	19430	19390	19430	19390	1992
442	20231226	133100	1265498080	19390	19390	19390	19390	8
443	20231226	133000	1265342960	19390	19380	19400	19380	234
444	20231226	132900	1260806510	19380	19350	19380	19350	94
445	20231226	132800	1258985920	19350	19380	19380	19350	535
446	20231226	132700	1248630610	19380	19390	19390	19380	68
447	20231226	132600	1247312540	19390	19390	19390	19380	65
448	20231226	132500	1246052600	19390	19390	19390	19390	8
449	20231226	132400	1245897480	19390	19390	19390	19390	221
450	20231226	132300	1241612290	19390	19430	19430	19390	513
451	20231226	132200	1231657480	19440	19440	19440	19440	146
452	20231226	132100	1228819240	19440	19440	19470	19440	70
453	20231226	132000	1227457990	19450	19450	19450	19450	340
454	20231226	131900	1220844990	19440	19470	19470	19440	43
455	20231226	131800	1220008090	19470	19470	19470	19470	1
456	20231226	131700	1219988620	19410	19410	19410	19410	10
457	20231226	131600	1219794520	19400	19430	19440	19400	1492
458	20231226	131500	1190843210	19420	19420	19420	19420	10
459	20231226	131400	1190649010	19410	19460	19480	19410	3026
460	20231226	131300	1131872660	19470	19470	19480	19470	286
461	20231226	131200	1126303540	19470	19470	19480	19470	171
462	20231226	131100	1122973970	19480	19510	19510	19480	390
463	20231226	131000	1115371270	19520	19520	19520	19520	10
464	20231226	130900	1115176070	19510	19520	19520	19500	27
465	20231226	130800	1114649260	19530	19530	19530	19530	0
466	20231226	130700	1114649260	19530	19530	19530	19530	36
467	20231226	130600	1113946180	19530	19560	19560	19530	7
468	20231226	130500	1113809290	19590	19590	19590	19590	0
469	20231226	130400	1113809290	19590	19570	19590	19570	50
470	20231226	130300	1112830070	19500	19500	19500	19500	0
471	20231226	130200	1112830070	19500	19500	19500	19500	149
472	20231226	130100	1109924570	19500	19500	19500	19490	181
473	20231226	130000	1106395080	19500	19500	19500	19500	0
474	20231226	125900	1106395080	19500	19500	19500	19500	158
475	20231226	125800	1103314080	19490	19500	19500	19490	49
476	20231226	125700	1102358700	19500	19510	19510	19500	6000
477	20231226	125600	985354370	19510	19580	19580	19510	2848
478	20231226	125500	929732170	19550	19550	19550	19550	0
479	20231226	125400	929732170	19550	19550	19550	19550	204
480	20231226	125300	925743970	19550	19550	19550	19550	0
481	20231226	125200	925743970	19550	19550	19550	19550	0
482	20231226	125100	925743970	19550	19540	19550	19540	119
483	20231226	125000	923417900	19550	19550	19550	19550	146
484	20231226	124900	920563600	19550	19550	19550	19550	1
485	20231226	124800	920544050	19550	19550	19550	19550	21
486	20231226	124700	920133500	19550	19560	19560	19550	250
487	20231226	124600	915245700	19550	19550	19550	19550	24
488	20231226	124500	914776500	19550	19550	19550	19550	9
489	20231226	124400	914600550	19560	19550	19560	19550	143
490	20231226	124300	911803580	19560	19560	19560	19560	57
491	20231226	124200	910688660	19560	19560	19560	19560	30
492	20231226	124100	910101860	19580	19570	19580	19570	76
493	20231226	124000	908614510	19560	19560	19560	19560	12
494	20231226	123900	908379790	19570	19570	19570	19570	101
495	20231226	123800	906403220	19570	19570	19570	19570	0
496	20231226	123700	906403220	19570	19570	19570	19570	33
497	20231226	123600	905757410	19560	19560	19560	19560	25
498	20231226	123500	905268410	19590	19590	19590	19590	7
499	20231226	123400	905131280	19560	19560	19560	19560	0
500	20231226	123300	905131280	19560	19560	19560	19560	11
501	20231226	123200	904916120	19560	19560	19560	19560	170
502	20231226	123100	901590920	19560	19560	19560	19560	1
503	20231226	123000	901571360	19580	19560	19580	19560	59
504	20231226	122900	900416180	19570	19560	19570	19560	181
505	20231226	122800	896874120	19560	19560	19560	19560	172
506	20231226	122700	893509800	19560	19560	19560	19560	75
507	20231226	122600	892042800	19560	19560	19570	19560	282
508	20231226	122500	886526870	19560	19560	19560	19560	131
509	20231226	122400	883964510	19570	19570	19570	19570	0
510	20231226	122300	883964510	19570	19570	19570	19570	29
511	20231226	122200	883396980	19570	19570	19570	19570	15
512	20231226	122100	883103430	19570	19570	19570	19570	169
513	20231226	122000	879796100	19570	19570	19570	19570	3
514	20231226	121900	879737390	19570	19550	19570	19550	26
515	20231226	121800	879228590	19560	19560	19560	19560	30
516	20231226	121700	878641790	19570	19570	19570	19570	165
517	20231226	121600	875412740	19570	19560	19570	19560	245
518	20231226	121500	870620190	19560	19550	19560	19550	189
519	20231226	121400	866924950	19560	19560	19560	19560	0
520	20231226	121300	866924950	19560	19560	19560	19560	153
521	20231226	121200	863932270	19560	19560	19560	19560	21
522	20231226	121100	863521510	19550	19550	19550	19550	111
523	20231226	121000	861351460	19550	19550	19550	19550	169
524	20231226	120900	858047510	19550	19550	19550	19550	636
525	20231226	120800	845613710	19540	19540	19540	19540	24
526	20231226	120700	845144750	19550	19550	19550	19550	2
527	20231226	120600	845105650	19550	19550	19550	19550	178
528	20231226	120500	841625750	19550	19550	19550	19550	107
529	20231226	120400	839533900	19550	19540	19550	19540	51
530	20231226	120300	838536960	19550	19550	19550	19550	1
531	20231226	120200	838517410	19550	19550	19550	19550	42
532	20231226	120100	837696310	19550	19550	19550	19550	1
533	20231226	120000	837676760	19550	19550	19550	19550	13
534	20231226	115900	837422610	19540	19530	19540	19530	287
535	20231226	115800	831815450	19530	19530	19530	19530	208
536	20231226	115700	827753210	19530	19530	19530	19530	11
537	20231226	115600	827538380	19530	19530	19530	19530	240
538	20231226	115500	822851180	19530	19540	19540	19530	22
539	20231226	115400	822421420	19540	19540	19540	19540	961
540	20231226	115300	803643480	19530	19540	19540	19530	91
541	20231226	115200	801865440	19530	19540	19540	19530	79
542	20231226	115100	800321830	19540	19540	19540	19540	33
543	20231226	115000	799677010	19560	19570	19570	19560	95
544	20231226	114900	797817920	19570	19530	19570	19530	121
545	20231226	114800	795449990	19530	19530	19530	19530	39
546	20231226	114700	794688320	19530	19540	19540	19530	130
547	20231226	114600	792149320	19530	19530	19530	19530	11
548	20231226	114500	791934490	19540	19510	19540	19510	451
549	20231226	114400	783129460	19520	19520	19520	19510	808
550	20231226	114300	767362820	19520	19530	19530	19520	23
551	20231226	114200	766913650	19530	19530	19530	19530	64
552	20231226	114100	765663730	19530	19530	19530	19530	2
553	20231226	114000	765624670	19530	19540	19540	19530	220
554	20231226	113900	761327200	19540	19540	19540	19530	58
555	20231226	113800	760193980	19530	19550	19550	19530	194
556	20231226	113700	756403320	19540	19540	19540	19540	0
557	20231226	113600	756403320	19540	19540	19540	19540	195
558	20231226	113500	752593020	19550	19550	19550	19550	140
559	20231226	113400	749856020	19550	19550	19550	19550	110
560	20231226	113300	747705520	19550	19550	19550	19550	79
561	20231226	113200	746161070	19550	19550	19550	19540	118
562	20231226	113100	743854940	19550	19550	19550	19550	104
563	20231226	113000	741821740	19550	19560	19560	19550	4
564	20231226	112900	741743530	19560	19560	19560	19560	23
565	20231226	112800	741293650	19600	19600	19600	19600	10
566	20231226	112700	741097650	19610	19610	19610	19610	0
567	20231226	112600	741097650	19610	19610	19610	19610	0
568	20231226	112500	741097650	19610	19620	19620	19610	448
569	20231226	112400	732311290	19620	19620	19620	19620	12
570	20231226	112300	732075850	19610	19600	19610	19600	340
571	20231226	112200	725411180	19600	19600	19600	19600	0
572	20231226	112100	725411180	19600	19600	19600	19600	179
573	20231226	112000	721902780	19600	19610	19610	19600	167
574	20231226	111900	718628570	19690	19600	19690	19600	322
575	20231226	111800	712312250	19550	19560	19560	19550	222
576	20231226	111700	707970180	19570	19570	19570	19570	220
577	20231226	111600	703664780	19560	19560	19560	19560	67
578	20231226	111500	702354260	19560	19560	19560	19560	23
579	20231226	111400	701904380	19570	19570	19570	19570	24
580	20231226	111300	701434700	19570	19580	19580	19570	6
581	20231226	111200	701317230	19590	19590	19590	19580	41
582	20231226	111100	700514290	19590	19580	19590	19580	13
583	20231226	111000	700259730	19610	19610	19610	19610	35
584	20231226	110900	699573380	19610	19610	19610	19610	0
585	20231226	110800	699573380	19610	19610	19610	19610	3
586	20231226	110700	699514550	19590	19590	19590	19590	201
587	20231226	110600	695576960	19590	19600	19600	19590	12
588	20231226	110500	695341780	19690	19690	19690	19690	1
589	20231226	110400	695322090	19690	19690	19690	19690	1
590	20231226	110300	695302400	19540	19530	19550	19530	485
591	20231226	110200	685827050	19510	19670	19730	19500	1460
592	20231226	110100	657288180	19640	19640	19640	19640	15
593	20231226	110000	656993580	19630	19630	19630	19630	57
594	20231226	105900	655874670	19730	19730	19730	19730	1
595	20231226	105800	655854940	19740	19630	19740	19630	5
596	20231226	105700	655756570	19610	19700	19700	19610	295
597	20231226	105600	649965750	19680	19630	19680	19630	181
598	20231226	105500	646412670	19630	19580	19630	19560	1006
599	20231226	105400	626712360	19580	19600	19600	19580	203
600	20231226	105300	622736660	19600	19620	19620	19600	611
601	20231226	105200	610756490	19620	19620	19630	19620	473
602	20231226	105100	601475630	19610	19610	19610	19610	1
603	20231226	105000	601456020	19610	19650	19650	19610	248
604	20231226	104900	596586700	19650	19660	19660	19650	216
605	20231226	104800	592341500	19660	19660	19680	19660	214
606	20231226	104700	588134240	19720	19700	19720	19660	728
607	20231226	104600	573797080	19700	19720	19720	19700	362
608	20231226	104500	566661820	19730	19730	19730	19720	201
609	20231226	104400	562696200	19730	19730	19730	19730	339
610	20231226	104300	556007730	19740	19740	19740	19740	98
611	20231226	104200	554073210	19730	19730	19730	19730	0
612	20231226	104100	554073210	19730	19740	19740	19730	73
613	20231226	104000	552632520	19740	19740	19740	19740	6
614	20231226	103900	552514080	19740	19740	19740	19730	282
615	20231226	103800	546949410	19740	19750	19750	19740	209
616	20231226	103700	542823640	19740	19760	19760	19740	110
617	20231226	103600	540650850	19760	19760	19760	19760	107
618	20231226	103500	538536530	19770	19790	19790	19760	1138
619	20231226	103400	516035190	19810	19810	19810	19800	514
620	20231226	103300	505857100	19810	19830	19830	19810	3
621	20231226	103200	505797650	19830	19830	19830	19830	0
622	20231226	103100	505797650	19830	19830	19830	19820	11
623	20231226	103000	505579580	19840	19840	19840	19840	0
624	20231226	102900	505579580	19840	19840	19840	19840	0
625	20231226	102800	505579580	19840	19790	19840	19790	80
626	20231226	102700	503993230	19790	19780	19790	19780	94
627	20231226	102600	502133800	19780	19790	19790	19780	155
628	20231226	102500	499067560	19790	19780	19790	19780	114
629	20231226	102400	496811600	19780	19780	19780	19780	446
630	20231226	102300	487989720	19780	19780	19780	19780	44
631	20231226	102200	487119400	19790	19790	19790	19790	139
632	20231226	102100	484368590	19790	19800	19800	19790	255
633	20231226	102000	479321390	19800	19790	19800	19790	62
634	20231226	101900	478093900	19790	19800	19800	19780	273
635	20231226	101800	472691040	19800	19800	19800	19800	171
636	20231226	101700	469305240	19830	19840	19840	19810	358
637	20231226	101600	462212030	19840	19840	19840	19840	120
638	20231226	101500	459831230	19840	19840	19840	19840	1
639	20231226	101400	459811390	19840	19840	19840	19840	12
640	20231226	101300	459573310	19870	19870	19870	19870	0
641	20231226	101200	459573310	19870	19870	19870	19870	1
642	20231226	101100	459553440	19890	19820	19890	19820	234
643	20231226	101000	454900930	19820	19820	19820	19820	1
644	20231226	100900	454881110	19810	19820	19820	19810	12
645	20231226	100800	454643370	19810	19840	19840	19810	270
646	20231226	100700	449292400	19850	19850	19850	19850	170
647	20231226	100600	445917900	19850	19850	19850	19850	295
648	20231226	100500	440062150	19850	19820	19850	19820	438
649	20231226	100400	431370560	19830	19830	19830	19830	25
650	20231226	100300	430874810	19840	19840	19840	19840	105
651	20231226	100200	428791610	19840	19830	19840	19820	117
652	20231226	100100	426472450	19830	19840	19840	19830	223
653	20231226	100000	422049190	19850	19900	19900	19850	165
654	20231226	095900	418771480	19890	19900	19900	19890	101
655	20231226	095800	416762020	19900	19900	19900	19900	188
656	20231226	095700	413020820	19930	19940	19940	19930	197
657	20231226	095600	409093610	19940	19940	19940	19940	10
658	20231226	095500	408894210	19940	20000	20000	19930	789
659	20231226	095400	393159340	20050	20050	20050	20050	2
660	20231226	095300	393119240	20050	20050	20050	20050	234
661	20231226	095200	388427540	20050	20050	20050	20050	3
662	20231226	095100	388367390	19990	20000	20000	19990	53
663	20231226	095000	387307770	19970	19970	19970	19970	169
664	20231226	094900	383932840	19970	19970	19970	19970	11
665	20231226	094800	383713170	20000	20000	20000	20000	0
666	20231226	094700	383713170	20000	20000	20000	20000	1
667	20231226	094600	383693170	20000	19990	20000	19990	160
668	20231226	094500	380494360	20000	20000	20000	20000	50
669	20231226	094400	379494360	19990	19980	20000	19980	173
670	20231226	094300	376036190	19970	19870	19970	19870	426
671	20231226	094200	367544370	19930	19930	19930	19840	172
672	20231226	094100	364116540	19930	19950	19950	19930	43
673	20231226	094000	363259430	19960	19930	19960	19930	501
674	20231226	093900	353274470	19930	19930	19930	19930	100
675	20231226	093800	351281470	19940	19930	19940	19930	305
676	20231226	093700	345202020	19930	19830	19930	19830	834
677	20231226	093600	328610600	19810	19820	19870	19800	544
678	20231226	093500	317824290	19800	19810	19810	19800	9
679	20231226	093400	317646080	19850	19810	19850	19800	63
680	20231226	093300	316398450	19860	19800	19860	19800	536
681	20231226	093200	305785590	19800	19810	19810	19800	265
682	20231226	093100	300538390	19800	19800	19880	19800	44
683	20231226	093000	299667110	19800	19800	19800	19800	180
684	20231226	092900	296103110	19800	19830	19830	19790	239
685	20231226	092800	291365100	19780	19780	19780	19780	102
686	20231226	092700	289347540	19780	19870	19870	19780	719
687	20231226	092600	275108730	19890	19860	19890	19860	70
688	20231226	092500	273716730	19810	19810	19810	19810	99
689	20231226	092400	271755540	19810	19810	19810	19810	15
690	20231226	092300	271458390	19860	19800	19860	19770	606
691	20231226	092200	259441990	19800	19780	19800	19780	76
692	20231226	092100	257938690	19780	19780	19780	19770	203
693	20231226	092000	253923360	19780	19780	19780	19780	257
694	20231226	091900	248839900	19780	19850	19860	19780	284
695	20231226	091800	243214450	19850	19850	19850	19850	0
696	20231226	091700	243214450	19850	19790	19850	19790	38
697	20231226	091600	242462370	19790	19820	19820	19780	759
698	20231226	091500	227435290	19830	19860	19860	19830	594
699	20231226	091400	215651090	19860	19850	19860	19850	285
700	20231226	091300	209991700	19850	19930	19930	19850	379
701	20231226	091200	202463870	19940	19920	19940	19920	972
702	20231226	091100	183085490	19830	19930	19930	19830	267
703	20231226	091000	177787680	19940	19790	19940	19780	1104
704	20231226	090900	155934920	19800	19850	19850	19790	611
705	20231226	090800	143827670	19850	19880	19880	19830	360
706	20231226	090700	136679670	19860	19860	19860	19850	339
707	20231226	090600	129947440	19840	20000	20000	19840	401
708	20231226	090500	121966410	20050	19850	20050	19850	1192
709	20231226	090400	98166200	19850	19860	19890	19830	912
710	20231226	090300	80052090	19870	19990	20050	19870	1198
711	20231226	090200	56097140	19990	20100	20100	19990	1067
712	20231226	090100	34731750	20150	20250	20300	20100	1167
713	20231226	090000	11131750	20300	20500	20500	20250	544