KissMeData/065510/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	193900	3719751770	18600	18600	18600	18600	1853
3	20231226	193800	3719751770	18600	18600	18600	18600	0
4	20231226	193700	3719751770	18600	18600	18600	18600	0
5	20231226	193600	3719751770	18600	18600	18600	18600	0
6	20231226	193500	3719751770	18600	18600	18600	18600	0
7	20231226	193400	3719751770	18600	18600	18600	18600	0
8	20231226	193300	3719751770	18600	18600	18600	18600	0
9	20231226	193200	3719751770	18600	18600	18600	18600	0
10	20231226	193100	3719751770	18600	18600	18600	18600	0
11	20231226	193000	3719751770	18600	18600	18600	18600	0
12	20231226	192900	3719751770	18600	18600	18600	18600	0
13	20231226	192800	3719751770	18600	18600	18600	18600	0
14	20231226	192700	3719751770	18600	18600	18600	18600	0
15	20231226	192600	3719751770	18600	18600	18600	18600	0
16	20231226	192500	3719751770	18600	18600	18600	18600	0
17	20231226	192400	3719751770	18600	18600	18600	18600	0
18	20231226	192300	3719751770	18600	18600	18600	18600	0
19	20231226	192200	3719751770	18600	18600	18600	18600	0
20	20231226	192100	3719751770	18600	18600	18600	18600	0
21	20231226	192000	3719751770	18600	18600	18600	18600	0
22	20231226	191900	3719751770	18600	18600	18600	18600	0
23	20231226	191800	3719751770	18600	18600	18600	18600	0
24	20231226	191700	3719751770	18600	18600	18600	18600	0
25	20231226	191600	3719751770	18600	18600	18600	18600	0
26	20231226	191500	3719751770	18600	18600	18600	18600	0
27	20231226	191400	3719751770	18600	18600	18600	18600	0
28	20231226	191300	3719751770	18600	18600	18600	18600	0
29	20231226	191200	3719751770	18600	18600	18600	18600	0
30	20231226	191100	3719751770	18600	18600	18600	18600	0
31	20231226	191000	3719751770	18600	18600	18600	18600	0
32	20231226	190900	3719751770	18600	18600	18600	18600	1853
33	20231226	190800	3719751770	18600	18600	18600	18600	0
34	20231226	190700	3719751770	18600	18600	18600	18600	0
35	20231226	190600	3719751770	18600	18600	18600	18600	0
36	20231226	190500	3719751770	18600	18600	18600	18600	0
37	20231226	190400	3719751770	18600	18600	18600	18600	0
38	20231226	190300	3719751770	18600	18600	18600	18600	0
39	20231226	190200	3719751770	18600	18600	18600	18600	0
40	20231226	190100	3719751770	18600	18600	18600	18600	0
41	20231226	190000	3719751770	18600	18600	18600	18600	0
42	20231226	185900	3719751770	18600	18600	18600	18600	0
43	20231226	185800	3719751770	18600	18600	18600	18600	0
44	20231226	185700	3719751770	18600	18600	18600	18600	0
45	20231226	185600	3719751770	18600	18600	18600	18600	0
46	20231226	185500	3719751770	18600	18600	18600	18600	0
47	20231226	185400	3719751770	18600	18600	18600	18600	0
48	20231226	185300	3719751770	18600	18600	18600	18600	0
49	20231226	185200	3719751770	18600	18600	18600	18600	0
50	20231226	185100	3719751770	18600	18600	18600	18600	0
51	20231226	185000	3719751770	18600	18600	18600	18600	0
52	20231226	184900	3719751770	18600	18600	18600	18600	0
53	20231226	184800	3719751770	18600	18600	18600	18600	0
54	20231226	184700	3719751770	18600	18600	18600	18600	0
55	20231226	184600	3719751770	18600	18600	18600	18600	0
56	20231226	184500	3719751770	18600	18600	18600	18600	0
57	20231226	184400	3719751770	18600	18600	18600	18600	0
58	20231226	184300	3719751770	18600	18600	18600	18600	0
59	20231226	184200	3719751770	18600	18600	18600	18600	0
60	20231226	184100	3719751770	18600	18600	18600	18600	0
61	20231226	184000	3719751770	18600	18600	18600	18600	0
62	20231226	183900	3719751770	18600	18600	18600	18600	1853
63	20231226	183800	3719751770	18600	18600	18600	18600	0
64	20231226	183700	3719751770	18600	18600	18600	18600	0
65	20231226	183600	3719751770	18600	18600	18600	18600	0
66	20231226	183500	3719751770	18600	18600	18600	18600	0
67	20231226	183400	3719751770	18600	18600	18600	18600	0
68	20231226	183300	3719751770	18600	18600	18600	18600	0
69	20231226	183200	3719751770	18600	18600	18600	18600	0
70	20231226	183100	3719751770	18600	18600	18600	18600	0
71	20231226	183000	3719751770	18600	18600	18600	18600	0
72	20231226	182900	3719751770	18600	18600	18600	18600	0
73	20231226	182800	3719751770	18600	18600	18600	18600	0
74	20231226	182700	3719751770	18600	18600	18600	18600	0
75	20231226	182600	3719751770	18600	18600	18600	18600	0
76	20231226	182500	3719751770	18600	18600	18600	18600	0
77	20231226	182400	3719751770	18600	18600	18600	18600	0
78	20231226	182300	3719751770	18600	18600	18600	18600	0
79	20231226	182200	3719751770	18600	18600	18600	18600	0
80	20231226	182100	3719751770	18600	18600	18600	18600	0
81	20231226	182000	3719751770	18600	18600	18600	18600	0
82	20231226	181900	3719751770	18600	18600	18600	18600	0
83	20231226	181800	3719751770	18600	18600	18600	18600	0
84	20231226	181700	3719751770	18600	18600	18600	18600	0
85	20231226	181600	3719751770	18600	18600	18600	18600	0
86	20231226	181500	3719751770	18600	18600	18600	18600	0
87	20231226	181400	3719751770	18600	18600	18600	18600	0
88	20231226	181300	3719751770	18600	18600	18600	18600	0
89	20231226	181200	3719751770	18600	18600	18600	18600	0
90	20231226	181100	3719751770	18600	18600	18600	18600	0
91	20231226	181000	3719751770	18600	18600	18600	18600	0
92	20231226	180900	3719751770	18600	18600	18600	18600	1853
93	20231226	180800	3719751770	18600	18600	18600	18600	0
94	20231226	180700	3719751770	18600	18600	18600	18600	0
95	20231226	180600	3719751770	18600	18600	18600	18600	0
96	20231226	180500	3719751770	18600	18600	18600	18600	0
97	20231226	180400	3719751770	18600	18600	18600	18600	0
98	20231226	180300	3719751770	18600	18600	18600	18600	0
99	20231226	180200	3719751770	18600	18600	18600	18600	0
100	20231226	180100	3719751770	18600	18600	18600	18600	0
101	20231226	180000	3719751770	18600	18600	18600	18600	0
102	20231226	175900	3719751770	18600	18600	18600	18600	0
103	20231226	175800	3719751770	18600	18600	18600	18600	0
104	20231226	175700	3719751770	18600	18600	18600	18600	0
105	20231226	175600	3719751770	18600	18600	18600	18600	0
106	20231226	175500	3719751770	18600	18600	18600	18600	0
107	20231226	175400	3719751770	18600	18600	18600	18600	0
108	20231226	175300	3719751770	18600	18600	18600	18600	0
109	20231226	175200	3719751770	18600	18600	18600	18600	0
110	20231226	175100	3719751770	18600	18600	18600	18600	0
111	20231226	175000	3719751770	18600	18600	18600	18600	0
112	20231226	174900	3719751770	18600	18600	18600	18600	0
113	20231226	174800	3719751770	18600	18600	18600	18600	0
114	20231226	174700	3719751770	18600	18600	18600	18600	0
115	20231226	174600	3719751770	18600	18600	18600	18600	0
116	20231226	174500	3719751770	18600	18600	18600	18600	0
117	20231226	174400	3719751770	18600	18600	18600	18600	0
118	20231226	174300	3719751770	18600	18600	18600	18600	0
119	20231226	174200	3719751770	18600	18600	18600	18600	0
120	20231226	174100	3719751770	18600	18600	18600	18600	0
121	20231226	174000	3719751770	18600	18600	18600	18600	0
122	20231226	173900	3719751770	18600	18600	18600	18600	1853
123	20231226	173800	3719751770	18600	18600	18600	18600	0
124	20231226	173700	3719751770	18600	18600	18600	18600	0
125	20231226	173600	3719751770	18600	18600	18600	18600	0
126	20231226	173500	3719751770	18600	18600	18600	18600	0
127	20231226	173400	3719751770	18600	18600	18600	18600	0
128	20231226	173300	3719751770	18600	18600	18600	18600	0
129	20231226	173200	3719751770	18600	18600	18600	18600	0
130	20231226	173100	3719751770	18600	18600	18600	18600	0
131	20231226	173000	3719751770	18600	18600	18600	18600	0
132	20231226	172900	3719751770	18600	18600	18600	18600	0
133	20231226	172800	3719751770	18600	18600	18600	18600	0
134	20231226	172700	3719751770	18600	18600	18600	18600	0
135	20231226	172600	3719751770	18600	18600	18600	18600	0
136	20231226	172500	3719751770	18600	18600	18600	18600	0
137	20231226	172400	3719751770	18600	18600	18600	18600	0
138	20231226	172300	3719751770	18600	18600	18600	18600	0
139	20231226	172200	3719751770	18600	18600	18600	18600	0
140	20231226	172100	3719751770	18600	18600	18600	18600	0
141	20231226	172000	3719751770	18600	18600	18600	18600	0
142	20231226	171900	3719751770	18600	18600	18600	18600	0
143	20231226	171800	3719751770	18600	18600	18600	18600	0
144	20231226	171700	3719751770	18600	18600	18600	18600	0
145	20231226	171600	3719751770	18600	18600	18600	18600	0
146	20231226	171500	3719751770	18600	18600	18600	18600	0
147	20231226	171400	3719751770	18600	18600	18600	18600	0
148	20231226	171300	3719751770	18600	18600	18600	18600	0
149	20231226	171200	3719751770	18600	18600	18600	18600	0
150	20231226	171100	3719751770	18600	18600	18600	18600	0
151	20231226	171000	3719751770	18600	18600	18600	18600	0
152	20231226	170900	3719751770	18600	18600	18600	18600	1853
153	20231226	170800	3719751770	18600	18600	18600	18600	0
154	20231226	170700	3719751770	18600	18600	18600	18600	0
155	20231226	170600	3719751770	18600	18600	18600	18600	0
156	20231226	170500	3719751770	18600	18600	18600	18600	0
157	20231226	170400	3719751770	18600	18600	18600	18600	0
158	20231226	170300	3719751770	18600	18600	18600	18600	0
159	20231226	170200	3719751770	18600	18600	18600	18600	0
160	20231226	170100	3719751770	18600	18600	18600	18600	0
161	20231226	170000	3719751770	18600	18600	18600	18600	0
162	20231226	165900	3719751770	18600	18600	18600	18600	0
163	20231226	165800	3719751770	18600	18600	18600	18600	0
164	20231226	165700	3719751770	18600	18600	18600	18600	0
165	20231226	165600	3719751770	18600	18600	18600	18600	0
166	20231226	165500	3719751770	18600	18600	18600	18600	0
167	20231226	165400	3719751770	18600	18600	18600	18600	0
168	20231226	165300	3719751770	18600	18600	18600	18600	0
169	20231226	165200	3719751770	18600	18600	18600	18600	0
170	20231226	165100	3719751770	18600	18600	18600	18600	0
171	20231226	165000	3719751770	18600	18600	18600	18600	0
172	20231226	164900	3719751770	18600	18600	18600	18600	0
173	20231226	164800	3719751770	18600	18600	18600	18600	0
174	20231226	164700	3719751770	18600	18600	18600	18600	0
175	20231226	164600	3719751770	18600	18600	18600	18600	0
176	20231226	164500	3719751770	18600	18600	18600	18600	0
177	20231226	164400	3719751770	18600	18600	18600	18600	0
178	20231226	164300	3719751770	18600	18600	18600	18600	0
179	20231226	164200	3719751770	18600	18600	18600	18600	0
180	20231226	164100	3719751770	18600	18600	18600	18600	0
181	20231226	164000	3719751770	18600	18600	18600	18600	0
182	20231226	163900	3719751770	18600	18600	18600	18600	1853
183	20231226	163800	3719751770	18600	18600	18600	18600	0
184	20231226	163700	3719751770	18600	18600	18600	18600	0
185	20231226	163600	3719751770	18600	18600	18600	18600	0
186	20231226	163500	3719751770	18600	18600	18600	18600	0
187	20231226	163400	3719751770	18600	18600	18600	18600	0
188	20231226	163300	3719751770	18600	18600	18600	18600	0
189	20231226	163200	3719751770	18600	18600	18600	18600	0
190	20231226	163100	3719751770	18600	18600	18600	18600	0
191	20231226	163000	3719751770	18600	18600	18600	18600	0
192	20231226	162900	3719751770	18600	18600	18600	18600	0
193	20231226	162800	3719751770	18600	18600	18600	18600	0
194	20231226	162700	3719751770	18600	18600	18600	18600	0
195	20231226	162600	3719751770	18600	18600	18600	18600	0
196	20231226	162500	3719751770	18600	18600	18600	18600	0
197	20231226	162400	3719751770	18600	18600	18600	18600	0
198	20231226	162300	3719751770	18600	18600	18600	18600	0
199	20231226	162200	3719751770	18600	18600	18600	18600	0
200	20231226	162100	3719751770	18600	18600	18600	18600	0
201	20231226	162000	3719751770	18600	18600	18600	18600	0
202	20231226	161900	3719751770	18600	18600	18600	18600	0
203	20231226	161800	3719751770	18600	18600	18600	18600	0
204	20231226	161700	3719751770	18600	18600	18600	18600	0
205	20231226	161600	3719751770	18600	18600	18600	18600	0
206	20231226	161500	3719751770	18600	18600	18600	18600	0
207	20231226	161400	3719751770	18600	18600	18600	18600	0
208	20231226	161300	3719751770	18600	18600	18600	18600	0
209	20231226	161200	3719751770	18600	18600	18600	18600	0
210	20231226	161100	3719751770	18600	18600	18600	18600	0
211	20231226	161000	3719751770	18600	18600	18600	18600	0
212	20231226	160900	3719751770	18600	18600	18600	18600	1853
213	20231226	160800	3719751770	18600	18600	18600	18600	0
214	20231226	160700	3719751770	18600	18600	18600	18600	0
215	20231226	160600	3719751770	18600	18600	18600	18600	0
216	20231226	160500	3719751770	18600	18600	18600	18600	0
217	20231226	160400	3719751770	18600	18600	18600	18600	0
218	20231226	160300	3719751770	18600	18600	18600	18600	0
219	20231226	160200	3719751770	18600	18600	18600	18600	0
220	20231226	160100	3719751770	18600	18600	18600	18600	0
221	20231226	160000	3719751770	18600	18600	18600	18600	0
222	20231226	155900	3719751770	18600	18600	18600	18600	0
223	20231226	155800	3719751770	18600	18600	18600	18600	0
224	20231226	155700	3719751770	18600	18600	18600	18600	0
225	20231226	155600	3719751770	18600	18600	18600	18600	0
226	20231226	155500	3719751770	18600	18600	18600	18600	0
227	20231226	155400	3719751770	18600	18600	18600	18600	0
228	20231226	155300	3719751770	18600	18600	18600	18600	0
229	20231226	155200	3719751770	18600	18600	18600	18600	0
230	20231226	155100	3719751770	18600	18600	18600	18600	0
231	20231226	155000	3719751770	18600	18600	18600	18600	0
232	20231226	154900	3719751770	18600	18600	18600	18600	0
233	20231226	154800	3719751770	18600	18600	18600	18600	0
234	20231226	154700	3719751770	18600	18600	18600	18600	0
235	20231226	154600	3719751770	18600	18600	18600	18600	0
236	20231226	154500	3719751770	18600	18600	18600	18600	0
237	20231226	154400	3719751770	18600	18600	18600	18600	0
238	20231226	154300	3719751770	18600	18600	18600	18600	0
239	20231226	154200	3719751770	18600	18600	18600	18600	0
240	20231226	154100	3719751770	18600	18600	18600	18600	0
241	20231226	154000	3719751770	18600	18600	18600	18600	0
242	20231226	153900	3719751770	18600	18600	18600	18600	1853
243	20231226	153800	3719751770	18600	18600	18600	18600	0
244	20231226	153700	3719751770	18600	18600	18600	18600	0
245	20231226	153600	3719751770	18600	18600	18600	18600	0
246	20231226	153500	3719751770	18600	18600	18600	18600	0
247	20231226	153400	3719751770	18600	18600	18600	18600	0
248	20231226	153300	3719751770	18600	18600	18600	18600	0
249	20231226	153200	3719751770	18600	18600	18600	18600	0
250	20231226	153100	3719751770	18600	18600	18600	18600	0
251	20231226	153000	3719751770	18600	18600	18600	18600	1853
252	20231226	152900	3685285970	18580	18580	18580	18580	0
253	20231226	152800	3685285970	18580	18580	18580	18580	0
254	20231226	152700	3685285970	18580	18580	18580	18580	0
255	20231226	152600	3685285970	18580	18580	18580	18580	0
256	20231226	152500	3685285970	18580	18580	18580	18580	0
257	20231226	152400	3685285970	18580	18580	18580	18580	0
258	20231226	152300	3685285970	18580	18580	18580	18580	0
259	20231226	152200	3685285970	18580	18580	18580	18580	0
260	20231226	152100	3685285970	18580	18580	18580	18580	0
261	20231226	152000	3685285970	18580	18580	18580	18580	0
262	20231226	151900	3685285970	18580	18630	18640	18580	251
263	20231226	151800	3680617690	18630	18600	18640	18600	649
264	20231226	151700	3668533680	18580	18630	18630	18580	17
265	20231226	151600	3668217770	18600	18580	18600	18580	130
266	20231226	151500	3665802280	18580	18590	18590	18570	506
267	20231226	151400	3656400790	18580	18580	18580	18580	11
268	20231226	151300	3656196410	18580	18580	18590	18580	61
269	20231226	151200	3655063010	18580	18580	18580	18580	56
270	20231226	151100	3654022530	18580	18590	18590	18580	125
271	20231226	151000	3651699990	18600	18640	18640	18580	104
272	20231226	150900	3649765490	18580	18580	18580	18580	1
273	20231226	150800	3649746910	18580	18580	18580	18580	9
274	20231226	150700	3649579690	18590	18650	18650	18590	1380
275	20231226	150600	3623842750	18650	18590	18650	18590	2111
276	20231226	150500	3584487980	18590	18590	18590	18590	201
277	20231226	150400	3580751390	18580	18600	18600	18580	442
278	20231226	150300	3572536500	18580	18600	18600	18580	106
279	20231226	150200	3570566250	18590	18590	18590	18590	87
280	20231226	150100	3568948920	18590	18590	18590	18590	274
281	20231226	150000	3563855260	18600	18600	18600	18600	2014
282	20231226	145900	3526394860	18600	18600	18600	18600	31
283	20231226	145800	3525818260	18600	18600	18610	18600	1344
284	20231226	145700	3500819850	18610	18610	18610	18610	212
285	20231226	145600	3496874530	18610	18620	18620	18610	1073
286	20231226	145500	3476898040	18620	18620	18620	18620	177
287	20231226	145400	3473602300	18620	18620	18620	18620	5
288	20231226	145300	3473509200	18620	18620	18620	18620	0
289	20231226	145200	3473509200	18620	18620	18620	18620	0
290	20231226	145100	3473509200	18620	18620	18630	18620	40
291	20231226	145000	3472764300	18630	18630	18630	18630	4
292	20231226	144900	3472689780	18640	18640	18640	18640	26
293	20231226	144800	3472205140	18640	18640	18640	18640	53
294	20231226	144700	3471217220	18640	18640	18640	18640	0
295	20231226	144600	3471217220	18640	18650	18650	18640	1265
296	20231226	144500	3447633670	18660	18660	18660	18660	0
297	20231226	144400	3447633670	18660	18660	18660	18660	14
298	20231226	144300	3447372430	18660	18660	18660	18660	123
299	20231226	144200	3445077250	18650	18660	18660	18650	120
300	20231226	144100	3442838080	18660	18660	18660	18660	202
301	20231226	144000	3439068760	18640	18660	18660	18640	50
302	20231226	143900	3438135960	18680	18650	18680	18650	515
303	20231226	143800	3428521520	18650	18640	18650	18640	302
304	20231226	143700	3422890380	18630	18620	18630	18620	511
305	20231226	143600	3413372570	18630	18630	18630	18620	960
306	20231226	143500	3395488370	18630	18630	18630	18630	40
307	20231226	143400	3394743170	18630	18630	18640	18630	47
308	20231226	143300	3393867220	18640	18640	18640	18640	5
309	20231226	143200	3393774020	18640	18640	18640	18640	1
310	20231226	143100	3393755380	18630	18630	18630	18630	0
311	20231226	143000	3393755380	18630	18630	18630	18630	1
312	20231226	142900	3393736750	18630	18630	18630	18630	5
313	20231226	142800	3393643600	18630	18630	18630	18630	0
314	20231226	142700	3393643600	18630	18630	18630	18630	0
315	20231226	142600	3393643600	18630	18630	18630	18630	100
316	20231226	142500	3391780600	18630	18630	18630	18630	150
317	20231226	142400	3388986100	18650	18650	18650	18650	7
318	20231226	142300	3388855550	18650	18650	18650	18650	44
319	20231226	142200	3388034950	18650	18650	18650	18650	226
320	20231226	142100	3383820050	18650	18630	18650	18630	24
321	20231226	142000	3383372790	18630	18640	18640	18630	71
322	20231226	141900	3382049360	18640	18640	18640	18640	200
323	20231226	141800	3378321360	18640	18650	18650	18640	21
324	20231226	141700	3377929810	18650	18650	18650	18650	0
325	20231226	141600	3377929810	18650	18650	18650	18650	80
326	20231226	141500	3376437810	18640	18640	18640	18640	1
327	20231226	141400	3376419170	18640	18640	18640	18640	55
328	20231226	141300	3375393970	18630	18630	18630	18630	0
329	20231226	141200	3375393970	18630	18650	18650	18630	201
330	20231226	141100	3371648590	18640	18640	18640	18640	141
331	20231226	141000	3369020350	18640	18640	18640	18640	0
332	20231226	140900	3369020350	18640	18640	18640	18640	26
333	20231226	140800	3368535710	18640	18640	18640	18640	40
334	20231226	140700	3367790110	18660	18660	18660	18660	0
335	20231226	140600	3367790110	18660	18660	18660	18660	11
336	20231226	140500	3367584850	18640	18640	18640	18640	0
337	20231226	140400	3367584850	18640	18640	18640	18640	0
338	20231226	140300	3367584850	18640	18640	18640	18640	25
339	20231226	140200	3367118850	18640	18640	18640	18640	0
340	20231226	140100	3367118850	18640	18640	18640	18640	31
341	20231226	140000	3366541010	18640	18660	18660	18640	260
342	20231226	135900	3361694120	18640	18640	18640	18640	0
343	20231226	135800	3361694120	18640	18640	18640	18640	0
344	20231226	135700	3361694120	18640	18630	18640	18630	901
345	20231226	135600	3344900500	18640	18640	18640	18640	0
346	20231226	135500	3344900500	18640	18640	18640	18640	5
347	20231226	135400	3344807300	18640	18640	18640	18640	105
348	20231226	135300	3342850100	18650	18650	18650	18650	0
349	20231226	135200	3342850100	18650	18650	18650	18650	0
350	20231226	135100	3342850100	18650	18650	18650	18650	0
351	20231226	135000	3342850100	18650	18650	18650	18650	0
352	20231226	134900	3342850100	18650	18650	18650	18650	0
353	20231226	134800	3342850100	18650	18620	18650	18620	56
354	20231226	134700	3341805970	18640	18620	18640	18620	745
355	20231226	134600	3327933170	18620	18620	18620	18620	10
356	20231226	134500	3327746970	18620	18630	18630	18620	355
357	20231226	134400	3321135170	18620	18690	18690	18620	840
358	20231226	134300	3305471010	18730	18730	18730	18730	0
359	20231226	134200	3305471010	18730	18710	18730	18710	84
360	20231226	134100	3303898490	18700	18650	18700	18650	1701
361	20231226	134000	3272141600	18640	18640	18640	18640	59
362	20231226	133900	3271041840	18640	18620	18640	18620	2
363	20231226	133800	3271004580	18630	18630	18630	18630	0
364	20231226	133700	3271004580	18630	18650	18650	18630	769
365	20231226	133600	3256670440	18650	18650	18650	18650	227
366	20231226	133500	3252436890	18660	18660	18660	18660	0
367	20231226	133400	3252436890	18660	18660	18660	18660	0
368	20231226	133300	3252436890	18660	18660	18660	18660	0
369	20231226	133200	3252436890	18660	18660	18660	18660	3
370	20231226	133100	3252380910	18660	18660	18660	18660	1
371	20231226	133000	3252362250	18650	18660	18660	18650	13
372	20231226	132900	3252119690	18660	18660	18660	18660	8
373	20231226	132800	3251970410	18660	18650	18660	18650	320
374	20231226	132700	3246002210	18650	18650	18650	18650	0
375	20231226	132600	3246002210	18650	18650	18650	18650	0
376	20231226	132500	3246002210	18650	18650	18650	18650	1
377	20231226	132400	3245983560	18640	18640	18640	18640	0
378	20231226	132300	3245983560	18640	18640	18640	18640	0
379	20231226	132200	3245983560	18640	18640	18640	18640	0
380	20231226	132100	3245983560	18640	18640	18640	18640	0
381	20231226	132000	3245983560	18640	18670	18680	18640	150
382	20231226	131900	3243183260	18670	18670	18670	18670	0
383	20231226	131800	3243183260	18670	18670	18670	18670	42
384	20231226	131700	3242399120	18670	18670	18670	18670	0
385	20231226	131600	3242399120	18670	18670	18670	18670	10
386	20231226	131500	3242212420	18660	18660	18660	18660	0
387	20231226	131400	3242212420	18660	18630	18660	18630	169
388	20231226	131300	3239061030	18620	18620	18620	18620	0
389	20231226	131200	3239061030	18620	18620	18620	18620	0
390	20231226	131100	3239061030	18620	18620	18620	18620	82
391	20231226	131000	3237534190	18620	18600	18620	18600	83
392	20231226	130900	3235988830	18600	18600	18600	18600	0
393	20231226	130800	3235988830	18600	18600	18600	18600	500
394	20231226	130700	3226688830	18600	18600	18600	18600	15
395	20231226	130600	3226409830	18600	18600	18600	18600	82
396	20231226	130500	3224884630	18610	18620	18620	18610	42
397	20231226	130400	3224102660	18600	18600	18600	18600	157
398	20231226	130300	3221182460	18590	18610	18610	18590	2351
399	20231226	130200	3177451820	18600	18660	18660	18600	5000
400	20231226	130100	3084295890	18660	18660	18660	18660	0
401	20231226	130000	3084295890	18660	18660	18660	18660	0
402	20231226	125900	3084295890	18660	18660	18660	18660	57
403	20231226	125800	3083232270	18690	18670	18690	18670	225
404	20231226	125700	3079029220	18650	18660	18660	18650	125
405	20231226	125600	3076696980	18660	18670	18670	18660	612
406	20231226	125500	3065276610	18680	18680	18680	18680	0
407	20231226	125400	3065276610	18680	18680	18680	18680	0
408	20231226	125300	3065276610	18680	18680	18680	18680	0
409	20231226	125200	3065276610	18680	18670	18680	18670	265
410	20231226	125100	3060326810	18660	18660	18660	18660	1
411	20231226	125000	3060308150	18660	18670	18670	18660	330
412	20231226	124900	3054149470	18670	18670	18670	18670	2
413	20231226	124800	3054112130	18660	18660	18660	18660	0
414	20231226	124700	3054112130	18660	18660	18660	18660	0
415	20231226	124600	3054112130	18660	18660	18660	18660	0
416	20231226	124500	3054112130	18660	18660	18660	18660	26
417	20231226	124400	3053626970	18660	18660	18660	18660	14
418	20231226	124300	3053365730	18660	18660	18660	18660	0
419	20231226	124200	3053365730	18660	18660	18660	18660	192
420	20231226	124100	3049783010	18650	18650	18650	18650	0
421	20231226	124000	3049783010	18650	18650	18650	18650	0
422	20231226	123900	3049783010	18650	18650	18650	18650	0
423	20231226	123800	3049783010	18650	18650	18650	18650	121
424	20231226	123700	3047526360	18650	18660	18660	18650	110
425	20231226	123600	3045474310	18660	18660	18660	18660	0
426	20231226	123500	3045474310	18660	18660	18660	18660	0
427	20231226	123400	3045474310	18660	18660	18660	18660	0
428	20231226	123300	3045474310	18660	18660	18660	18660	10
429	20231226	123200	3045287710	18660	18660	18660	18660	0
430	20231226	123100	3045287710	18660	18660	18660	18660	0
431	20231226	123000	3045287710	18660	18670	18670	18660	838
432	20231226	122900	3029649730	18700	18690	18700	18690	33
433	20231226	122800	3029032640	18690	18680	18690	18680	111
434	20231226	122700	3026958660	18660	18650	18660	18650	114
435	20231226	122600	3024831970	18650	18650	18650	18650	0
436	20231226	122500	3024831970	18650	18660	18660	18650	700
437	20231226	122400	3011770040	18660	18660	18660	18660	0
438	20231226	122300	3011770040	18660	18670	18670	18660	143
439	20231226	122200	3009101560	18670	18680	18680	18670	60
440	20231226	122100	3007981160	18720	18720	18720	18720	50
441	20231226	122000	3007045160	18720	18710	18720	18710	999
442	20231226	121900	2988344690	18720	18690	18720	18690	8
443	20231226	121800	2988194990	18690	18670	18690	18670	321
444	20231226	121700	2982200840	18670	18670	18670	18670	253
445	20231226	121600	2977477330	18670	18670	18670	18670	64
446	20231226	121500	2976282450	18670	18670	18670	18670	0
447	20231226	121400	2976282450	18670	18670	18670	18670	11
448	20231226	121300	2976077080	18670	18670	18670	18670	0
449	20231226	121200	2976077080	18670	18680	18680	18670	222
450	20231226	121100	2971931760	18680	18680	18680	18680	47
451	20231226	121000	2971053800	18680	18680	18680	18680	0
452	20231226	120900	2971053800	18680	18680	18680	18680	1
453	20231226	120800	2971035120	18670	18670	18670	18670	0
454	20231226	120700	2971035120	18670	18670	18670	18670	42
455	20231226	120600	2970250980	18670	18680	18680	18670	533
456	20231226	120500	2960299670	18710	18720	18720	18710	620
457	20231226	120400	2948699270	18720	18720	18720	18720	0
458	20231226	120300	2948699270	18720	18720	18720	18720	0
459	20231226	120200	2948699270	18720	18760	18760	18720	3
460	20231226	120100	2948643070	18770	18770	18770	18770	1
461	20231226	120000	2948624300	18720	18720	18720	18720	30
462	20231226	115900	2948062700	18770	18770	18770	18770	581
463	20231226	115800	2937157330	18770	18770	18770	18770	0
464	20231226	115700	2937157330	18770	18770	18770	18770	0
465	20231226	115600	2937157330	18770	18770	18770	18770	1
466	20231226	115500	2937138560	18770	18770	18770	18770	1
467	20231226	115400	2937119790	18780	18720	18780	18720	114
468	20231226	115300	2934979710	18710	18710	18710	18710	11
469	20231226	115200	2934773900	18680	18680	18680	18680	17
470	20231226	115100	2934456340	18670	18670	18670	18670	0
471	20231226	115000	2934456340	18670	18670	18670	18660	205
472	20231226	114900	2930629100	18670	18670	18670	18670	0
473	20231226	114800	2930629100	18670	18670	18670	18670	19
474	20231226	114700	2930274370	18670	18730	18730	18670	211
475	20231226	114600	2926322400	18750	18750	18750	18750	0
476	20231226	114500	2926322400	18750	18740	18750	18740	37
477	20231226	114400	2925628850	18750	18750	18750	18710	292
478	20231226	114300	2920154850	18760	18650	18760	18650	531
479	20231226	114200	2910228220	18640	18640	18640	18640	12
480	20231226	114100	2910004540	18640	18640	18640	18640	25
481	20231226	114000	2909538540	18640	18600	18640	18550	883
482	20231226	113900	2893114230	18600	18610	18650	18600	1911
483	20231226	113800	2857559450	18600	18610	18620	18600	101
484	20231226	113700	2855679520	18610	18620	18620	18610	299
485	20231226	113600	2850115050	18650	18650	18650	18650	2
486	20231226	113500	2850077750	18650	18640	18650	18640	1005
487	20231226	113400	2831336040	18640	18730	18730	18600	9127
488	20231226	113300	2660879710	18750	18750	18750	18750	0
489	20231226	113200	2660879710	18750	18750	18750	18750	1
490	20231226	113100	2660860960	18740	18740	18740	18740	53
491	20231226	113000	2659867740	18740	18730	18740	18730	307
492	20231226	112900	2654115530	18730	18730	18730	18730	1
493	20231226	112800	2654096800	18730	18730	18730	18730	100
494	20231226	112700	2652223800	18730	18730	18730	18730	200
495	20231226	112600	2648477800	18730	18730	18730	18730	0
496	20231226	112500	2648477800	18730	18730	18730	18730	475
497	20231226	112400	2639581050	18720	18760	18760	18720	1225
498	20231226	112300	2616603610	18770	18770	18770	18770	82
499	20231226	112200	2615064470	18790	18790	18790	18790	1
500	20231226	112100	2615045680	18760	18760	18760	18760	0
501	20231226	112000	2615045680	18760	18760	18760	18760	50
502	20231226	111900	2614107680	18760	18790	18790	18760	38
503	20231226	111800	2613394560	18790	18780	18790	18780	100
504	20231226	111700	2611515570	18760	18760	18760	18760	0
505	20231226	111600	2611515570	18760	18720	18760	18720	960
506	20231226	111500	2593536420	18720	18720	18720	18720	134
507	20231226	111400	2591027940	18720	18720	18730	18720	222
508	20231226	111300	2586871910	18730	18720	18730	18720	132
509	20231226	111200	2584399660	18720	18750	18750	18720	696
510	20231226	111100	2571368530	18750	18740	18750	18740	102
511	20231226	111000	2569457030	18740	18740	18740	18740	0
512	20231226	110900	2569457030	18740	18740	18740	18740	0
513	20231226	110800	2569457030	18740	18720	18740	18720	146
514	20231226	110700	2566723750	18720	18720	18720	18720	0
515	20231226	110600	2566723750	18720	18720	18720	18720	50
516	20231226	110500	2565787750	18710	18720	18720	18710	370
517	20231226	110400	2558864830	18740	18710	18740	18710	167
518	20231226	110300	2555736750	18710	18710	18710	18710	10
519	20231226	110200	2555549650	18710	18730	18730	18700	1464
520	20231226	110100	2528150390	18730	18750	18750	18730	1572
521	20231226	110000	2498693430	18760	18750	18760	18750	193
522	20231226	105900	2495073580	18760	18760	18760	18760	1122
523	20231226	105800	2474024860	18760	18760	18760	18760	2
524	20231226	105700	2473987340	18760	18800	18800	18760	5655
525	20231226	105600	2367692010	18810	18820	18820	18810	640
526	20231226	105500	2355653290	18820	18820	18820	18820	3
527	20231226	105400	2355596830	18820	18860	18860	18820	2384
528	20231226	105300	2310717290	18890	18880	18890	18880	196
529	20231226	105200	2307014950	18880	18880	18880	18880	50
530	20231226	105100	2306070950	18860	18860	18860	18860	20
531	20231226	105000	2305693750	18860	18860	18860	18860	0
532	20231226	104900	2305693750	18860	18860	18860	18860	106
533	20231226	104800	2303694590	18890	18890	18890	18890	5
534	20231226	104700	2303600140	18890	18840	18890	18840	18
535	20231226	104600	2303260620	18860	18830	18860	18830	279
536	20231226	104500	2298003140	18820	18830	18830	18820	327
537	20231226	104400	2291846030	18830	18830	18830	18830	5
538	20231226	104300	2291751880	18830	18830	18830	18830	11
539	20231226	104200	2291544750	18830	18840	18840	18830	188
540	20231226	104100	2288004130	18860	18860	18860	18860	0
541	20231226	104000	2288004130	18860	18870	18870	18860	54
542	20231226	103900	2286985160	18860	18870	18870	18860	133
543	20231226	103800	2284476510	18880	18890	18890	18860	103
544	20231226	103700	2282531970	18890	18830	18890	18830	304
545	20231226	103600	2276799250	18820	18830	18850	18820	916
546	20231226	103500	2259558510	18830	18840	18840	18830	939
547	20231226	103400	2241876850	18840	18870	18880	18840	409
548	20231226	103300	2234170260	18870	18870	18870	18870	26
549	20231226	103200	2233679640	18880	18860	18880	18860	144
550	20231226	103100	2230962240	18850	18850	18850	18850	48
551	20231226	103000	2230057440	18850	18900	18900	18850	2512
552	20231226	102900	2182673320	18880	18880	18880	18880	1
553	20231226	102800	2182654440	18880	18880	18880	18880	0
554	20231226	102700	2182654440	18880	18880	18880	18880	230
555	20231226	102600	2178312040	18880	18880	18880	18880	10
556	20231226	102500	2178123240	18890	18880	18890	18880	46
557	20231226	102400	2177254730	18880	18880	18880	18870	789
558	20231226	102300	2162359820	18860	18880	18880	18860	1006
559	20231226	102200	2143372690	18880	18890	18890	18880	442
560	20231226	102100	2135023510	18890	18890	18890	18890	16
561	20231226	102000	2134721270	18890	18980	19020	18890	1285
562	20231226	101900	2110400440	19020	19020	19020	18980	589
563	20231226	101800	2099208820	19050	19060	19060	19050	56
564	20231226	101700	2098141960	19060	19060	19060	19060	15
565	20231226	101600	2097856060	19060	19040	19060	19040	115
566	20231226	101500	2095666160	19040	19050	19080	19040	549
567	20231226	101400	2085197310	19040	19040	19040	19040	0
568	20231226	101300	2085197310	19040	19030	19040	19030	552
569	20231226	101200	2074687480	19030	19000	19050	19000	330
570	20231226	101100	2068409650	19000	18980	19000	18980	413
571	20231226	101000	2060564300	18970	18960	18980	18960	277
572	20231226	100900	2055312350	18970	18960	18970	18960	86
573	20231226	100800	2053681590	18950	18950	18950	18950	38
574	20231226	100700	2052961490	18940	18930	18940	18930	132
575	20231226	100600	2050462410	18930	18920	18930	18910	363
576	20231226	100500	2043594620	18920	18920	18920	18920	210
577	20231226	100400	2039621420	18940	18970	18970	18940	371
578	20231226	100300	2032587290	18970	19010	19010	18970	405
579	20231226	100200	2024893270	19010	19030	19060	19000	598
580	20231226	100100	2013519940	19060	18990	19070	18990	373
581	20231226	100000	2006410890	18980	18980	18980	18980	70
582	20231226	095900	2005082290	18970	18960	18970	18960	258
583	20231226	095800	2000189890	18960	18950	18960	18950	296
584	20231226	095700	1994579230	18950	18970	18980	18950	430
585	20231226	095600	1986420140	18980	19010	19010	18980	827
586	20231226	095500	1970711370	19070	18960	19070	18960	1624
587	20231226	095400	1939891720	18940	18890	18940	18890	286
588	20231226	095300	1934478060	18880	18870	18880	18850	516
589	20231226	095200	1924739260	18880	18940	18940	18880	927
590	20231226	095100	1907215280	18940	18940	18940	18940	421
591	20231226	095000	1899241540	18940	18940	18940	18940	0
592	20231226	094900	1899241540	18940	18890	18940	18890	1286
593	20231226	094800	1874906680	18880	18910	18910	18880	184
594	20231226	094700	1871432280	18900	18910	18910	18900	231
595	20231226	094600	1867065880	18910	18930	18930	18910	302
596	20231226	094500	1861352510	18960	18910	18980	18910	1099
597	20231226	094400	1840548830	18880	18910	18910	18880	1462
598	20231226	094300	1812938800	18910	18910	18910	18900	357
599	20231226	094200	1806188620	18940	18940	18940	18890	35
600	20231226	094100	1805526920	18940	18880	18940	18870	1047
601	20231226	094000	1785757340	18880	18870	18880	18860	277
602	20231226	093900	1780529730	18870	18880	18890	18870	230
603	20231226	093800	1776186600	18880	18950	18950	18880	1362
604	20231226	093700	1750447480	18970	18990	19000	18970	3695
605	20231226	093600	1680284100	18970	18950	19020	18950	1224
606	20231226	093500	1657028580	18940	18910	18940	18890	695
607	20231226	093400	1643887980	18910	18900	18910	18880	3045
608	20231226	093300	1586327360	18910	18960	18970	18910	1133
609	20231226	093200	1564868550	18970	19090	19090	18970	1877
610	20231226	093100	1529217370	19090	19190	19230	19070	7346
611	20231226	093000	1388515740	19200	19080	19240	19070	5659
612	20231226	092900	1280073360	19070	19110	19110	19020	1294
613	20231226	092800	1255395940	19100	19080	19110	19080	2670
614	20231226	092700	1204403990	19050	19050	19080	19050	305
615	20231226	092600	1198593240	19060	19010	19060	19010	404
616	20231226	092500	1190895650	19010	18840	19010	18840	2702
617	20231226	092400	1139638950	18840	18840	18850	18840	1291
618	20231226	092300	1115305840	18780	18780	18830	18780	1568
619	20231226	092200	1085838110	18810	18800	18810	18750	1862
620	20231226	092100	1050851910	18810	19010	19010	18810	4361
621	20231226	092000	968369060	19020	19050	19050	19020	4377
622	20231226	091900	885056240	19050	19020	19130	19020	4970
623	20231226	091800	790182600	19010	19010	19040	19000	1600
624	20231226	091700	759767820	19010	19000	19050	19000	282
625	20231226	091600	754404020	19050	19110	19110	19000	1663
626	20231226	091500	722721670	19110	19140	19140	19110	1267
627	20231226	091400	698492830	19110	19120	19140	19070	2131
628	20231226	091300	657752760	19070	19080	19130	19040	3536
629	20231226	091200	590338240	19090	19110	19180	19090	3660
630	20231226	091100	520263870	19070	19120	19130	19070	285
631	20231226	091000	514816900	19130	19150	19150	19120	1037
632	20231226	090900	494964790	19150	19120	19150	19040	3216
633	20231226	090800	433555840	19110	19050	19240	19000	5534
634	20231226	090700	327589840	19010	18790	19010	18790	5702
635	20231226	090600	219601060	18780	18800	18800	18780	703
636	20231226	090500	206391390	18810	18760	18810	18750	1333
637	20231226	090400	181335740	18750	18830	18850	18750	3167
638	20231226	090300	121746470	18850	18790	18850	18750	2069
639	20231226	090200	82816300	18790	18690	18810	18620	405
640	20231226	090100	75223950	18610	18600	18690	18600	3175
641	20231226	090000	16162010	18600	18600	18600	18510	868