KissMeData/052400/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	193000	2502460430	18420	18420	18420	18420	900
3	20231226	192900	2502460430	18420	18420	18420	18420	0
4	20231226	192800	2502460430	18420	18420	18420	18420	0
5	20231226	192700	2502460430	18420	18420	18420	18420	0
6	20231226	192600	2502460430	18420	18420	18420	18420	0
7	20231226	192500	2502460430	18420	18420	18420	18420	0
8	20231226	192400	2502460430	18420	18420	18420	18420	0
9	20231226	192300	2502460430	18420	18420	18420	18420	0
10	20231226	192200	2502460430	18420	18420	18420	18420	0
11	20231226	192100	2502460430	18420	18420	18420	18420	0
12	20231226	192000	2502460430	18420	18420	18420	18420	0
13	20231226	191900	2502460430	18420	18420	18420	18420	0
14	20231226	191800	2502460430	18420	18420	18420	18420	0
15	20231226	191700	2502460430	18420	18420	18420	18420	0
16	20231226	191600	2502460430	18420	18420	18420	18420	0
17	20231226	191500	2502460430	18420	18420	18420	18420	0
18	20231226	191400	2502460430	18420	18420	18420	18420	0
19	20231226	191300	2502460430	18420	18420	18420	18420	0
20	20231226	191200	2502460430	18420	18420	18420	18420	0
21	20231226	191100	2502460430	18420	18420	18420	18420	0
22	20231226	191000	2502460430	18420	18420	18420	18420	0
23	20231226	190900	2502460430	18420	18420	18420	18420	0
24	20231226	190800	2502460430	18420	18420	18420	18420	0
25	20231226	190700	2502460430	18420	18420	18420	18420	0
26	20231226	190600	2502460430	18420	18420	18420	18420	0
27	20231226	190500	2502460430	18420	18420	18420	18420	0
28	20231226	190400	2502460430	18420	18420	18420	18420	0
29	20231226	190300	2502460430	18420	18420	18420	18420	0
30	20231226	190200	2502460430	18420	18420	18420	18420	0
31	20231226	190100	2502460430	18420	18420	18420	18420	0
32	20231226	190000	2502460430	18420	18420	18420	18420	900
33	20231226	185900	2502460430	18420	18420	18420	18420	0
34	20231226	185800	2502460430	18420	18420	18420	18420	0
35	20231226	185700	2502460430	18420	18420	18420	18420	0
36	20231226	185600	2502460430	18420	18420	18420	18420	0
37	20231226	185500	2502460430	18420	18420	18420	18420	0
38	20231226	185400	2502460430	18420	18420	18420	18420	0
39	20231226	185300	2502460430	18420	18420	18420	18420	0
40	20231226	185200	2502460430	18420	18420	18420	18420	0
41	20231226	185100	2502460430	18420	18420	18420	18420	0
42	20231226	185000	2502460430	18420	18420	18420	18420	0
43	20231226	184900	2502460430	18420	18420	18420	18420	0
44	20231226	184800	2502460430	18420	18420	18420	18420	0
45	20231226	184700	2502460430	18420	18420	18420	18420	0
46	20231226	184600	2502460430	18420	18420	18420	18420	0
47	20231226	184500	2502460430	18420	18420	18420	18420	0
48	20231226	184400	2502460430	18420	18420	18420	18420	0
49	20231226	184300	2502460430	18420	18420	18420	18420	0
50	20231226	184200	2502460430	18420	18420	18420	18420	0
51	20231226	184100	2502460430	18420	18420	18420	18420	0
52	20231226	184000	2502460430	18420	18420	18420	18420	0
53	20231226	183900	2502460430	18420	18420	18420	18420	0
54	20231226	183800	2502460430	18420	18420	18420	18420	0
55	20231226	183700	2502460430	18420	18420	18420	18420	0
56	20231226	183600	2502460430	18420	18420	18420	18420	0
57	20231226	183500	2502460430	18420	18420	18420	18420	0
58	20231226	183400	2502460430	18420	18420	18420	18420	0
59	20231226	183300	2502460430	18420	18420	18420	18420	0
60	20231226	183200	2502460430	18420	18420	18420	18420	0
61	20231226	183100	2502460430	18420	18420	18420	18420	0
62	20231226	183000	2502460430	18420	18420	18420	18420	900
63	20231226	182900	2502460430	18420	18420	18420	18420	0
64	20231226	182800	2502460430	18420	18420	18420	18420	0
65	20231226	182700	2502460430	18420	18420	18420	18420	0
66	20231226	182600	2502460430	18420	18420	18420	18420	0
67	20231226	182500	2502460430	18420	18420	18420	18420	0
68	20231226	182400	2502460430	18420	18420	18420	18420	0
69	20231226	182300	2502460430	18420	18420	18420	18420	0
70	20231226	182200	2502460430	18420	18420	18420	18420	0
71	20231226	182100	2502460430	18420	18420	18420	18420	0
72	20231226	182000	2502460430	18420	18420	18420	18420	0
73	20231226	181900	2502460430	18420	18420	18420	18420	0
74	20231226	181800	2502460430	18420	18420	18420	18420	0
75	20231226	181700	2502460430	18420	18420	18420	18420	0
76	20231226	181600	2502460430	18420	18420	18420	18420	0
77	20231226	181500	2502460430	18420	18420	18420	18420	0
78	20231226	181400	2502460430	18420	18420	18420	18420	0
79	20231226	181300	2502460430	18420	18420	18420	18420	0
80	20231226	181200	2502460430	18420	18420	18420	18420	0
81	20231226	181100	2502460430	18420	18420	18420	18420	0
82	20231226	181000	2502460430	18420	18420	18420	18420	0
83	20231226	180900	2502460430	18420	18420	18420	18420	0
84	20231226	180800	2502460430	18420	18420	18420	18420	0
85	20231226	180700	2502460430	18420	18420	18420	18420	0
86	20231226	180600	2502460430	18420	18420	18420	18420	0
87	20231226	180500	2502460430	18420	18420	18420	18420	0
88	20231226	180400	2502460430	18420	18420	18420	18420	0
89	20231226	180300	2502460430	18420	18420	18420	18420	0
90	20231226	180200	2502460430	18420	18420	18420	18420	0
91	20231226	180100	2502460430	18420	18420	18420	18420	0
92	20231226	180000	2502460430	18420	18420	18420	18420	900
93	20231226	175900	2502460430	18420	18420	18420	18420	0
94	20231226	175800	2502460430	18420	18420	18420	18420	0
95	20231226	175700	2502460430	18420	18420	18420	18420	0
96	20231226	175600	2502460430	18420	18420	18420	18420	0
97	20231226	175500	2502460430	18420	18420	18420	18420	0
98	20231226	175400	2502460430	18420	18420	18420	18420	0
99	20231226	175300	2502460430	18420	18420	18420	18420	0
100	20231226	175200	2502460430	18420	18420	18420	18420	0
101	20231226	175100	2502460430	18420	18420	18420	18420	0
102	20231226	175000	2502460430	18420	18420	18420	18420	0
103	20231226	174900	2502460430	18420	18420	18420	18420	0
104	20231226	174800	2502460430	18420	18420	18420	18420	0
105	20231226	174700	2502460430	18420	18420	18420	18420	0
106	20231226	174600	2502460430	18420	18420	18420	18420	0
107	20231226	174500	2502460430	18420	18420	18420	18420	0
108	20231226	174400	2502460430	18420	18420	18420	18420	0
109	20231226	174300	2502460430	18420	18420	18420	18420	0
110	20231226	174200	2502460430	18420	18420	18420	18420	0
111	20231226	174100	2502460430	18420	18420	18420	18420	0
112	20231226	174000	2502460430	18420	18420	18420	18420	0
113	20231226	173900	2502460430	18420	18420	18420	18420	0
114	20231226	173800	2502460430	18420	18420	18420	18420	0
115	20231226	173700	2502460430	18420	18420	18420	18420	0
116	20231226	173600	2502460430	18420	18420	18420	18420	0
117	20231226	173500	2502460430	18420	18420	18420	18420	0
118	20231226	173400	2502460430	18420	18420	18420	18420	0
119	20231226	173300	2502460430	18420	18420	18420	18420	0
120	20231226	173200	2502460430	18420	18420	18420	18420	0
121	20231226	173100	2502460430	18420	18420	18420	18420	0
122	20231226	173000	2502460430	18420	18420	18420	18420	900
123	20231226	172900	2502460430	18420	18420	18420	18420	0
124	20231226	172800	2502460430	18420	18420	18420	18420	0
125	20231226	172700	2502460430	18420	18420	18420	18420	0
126	20231226	172600	2502460430	18420	18420	18420	18420	0
127	20231226	172500	2502460430	18420	18420	18420	18420	0
128	20231226	172400	2502460430	18420	18420	18420	18420	0
129	20231226	172300	2502460430	18420	18420	18420	18420	0
130	20231226	172200	2502460430	18420	18420	18420	18420	0
131	20231226	172100	2502460430	18420	18420	18420	18420	0
132	20231226	172000	2502460430	18420	18420	18420	18420	0
133	20231226	171900	2502460430	18420	18420	18420	18420	0
134	20231226	171800	2502460430	18420	18420	18420	18420	0
135	20231226	171700	2502460430	18420	18420	18420	18420	0
136	20231226	171600	2502460430	18420	18420	18420	18420	0
137	20231226	171500	2502460430	18420	18420	18420	18420	0
138	20231226	171400	2502460430	18420	18420	18420	18420	0
139	20231226	171300	2502460430	18420	18420	18420	18420	0
140	20231226	171200	2502460430	18420	18420	18420	18420	0
141	20231226	171100	2502460430	18420	18420	18420	18420	0
142	20231226	171000	2502460430	18420	18420	18420	18420	0
143	20231226	170900	2502460430	18420	18420	18420	18420	0
144	20231226	170800	2502460430	18420	18420	18420	18420	0
145	20231226	170700	2502460430	18420	18420	18420	18420	0
146	20231226	170600	2502460430	18420	18420	18420	18420	0
147	20231226	170500	2502460430	18420	18420	18420	18420	0
148	20231226	170400	2502460430	18420	18420	18420	18420	0
149	20231226	170300	2502460430	18420	18420	18420	18420	0
150	20231226	170200	2502460430	18420	18420	18420	18420	0
151	20231226	170100	2502460430	18420	18420	18420	18420	0
152	20231226	170000	2502460430	18420	18420	18420	18420	900
153	20231226	165900	2502460430	18420	18420	18420	18420	0
154	20231226	165800	2502460430	18420	18420	18420	18420	0
155	20231226	165700	2502460430	18420	18420	18420	18420	0
156	20231226	165600	2502460430	18420	18420	18420	18420	0
157	20231226	165500	2502460430	18420	18420	18420	18420	0
158	20231226	165400	2502460430	18420	18420	18420	18420	0
159	20231226	165300	2502460430	18420	18420	18420	18420	0
160	20231226	165200	2502460430	18420	18420	18420	18420	0
161	20231226	165100	2502460430	18420	18420	18420	18420	0
162	20231226	165000	2502460430	18420	18420	18420	18420	0
163	20231226	164900	2502460430	18420	18420	18420	18420	0
164	20231226	164800	2502460430	18420	18420	18420	18420	0
165	20231226	164700	2502460430	18420	18420	18420	18420	0
166	20231226	164600	2502460430	18420	18420	18420	18420	0
167	20231226	164500	2502460430	18420	18420	18420	18420	0
168	20231226	164400	2502460430	18420	18420	18420	18420	0
169	20231226	164300	2502460430	18420	18420	18420	18420	0
170	20231226	164200	2502460430	18420	18420	18420	18420	0
171	20231226	164100	2502460430	18420	18420	18420	18420	0
172	20231226	164000	2502460430	18420	18420	18420	18420	0
173	20231226	163900	2502460430	18420	18420	18420	18420	0
174	20231226	163800	2502460430	18420	18420	18420	18420	0
175	20231226	163700	2502460430	18420	18420	18420	18420	0
176	20231226	163600	2502460430	18420	18420	18420	18420	0
177	20231226	163500	2502460430	18420	18420	18420	18420	0
178	20231226	163400	2502460430	18420	18420	18420	18420	0
179	20231226	163300	2502460430	18420	18420	18420	18420	0
180	20231226	163200	2502460430	18420	18420	18420	18420	0
181	20231226	163100	2502460430	18420	18420	18420	18420	0
182	20231226	163000	2502460430	18420	18420	18420	18420	900
183	20231226	162900	2502460430	18420	18420	18420	18420	0
184	20231226	162800	2502460430	18420	18420	18420	18420	0
185	20231226	162700	2502460430	18420	18420	18420	18420	0
186	20231226	162600	2502460430	18420	18420	18420	18420	0
187	20231226	162500	2502460430	18420	18420	18420	18420	0
188	20231226	162400	2502460430	18420	18420	18420	18420	0
189	20231226	162300	2502460430	18420	18420	18420	18420	0
190	20231226	162200	2502460430	18420	18420	18420	18420	0
191	20231226	162100	2502460430	18420	18420	18420	18420	0
192	20231226	162000	2502460430	18420	18420	18420	18420	0
193	20231226	161900	2502460430	18420	18420	18420	18420	0
194	20231226	161800	2502460430	18420	18420	18420	18420	0
195	20231226	161700	2502460430	18420	18420	18420	18420	0
196	20231226	161600	2502460430	18420	18420	18420	18420	0
197	20231226	161500	2502460430	18420	18420	18420	18420	0
198	20231226	161400	2502460430	18420	18420	18420	18420	0
199	20231226	161300	2502460430	18420	18420	18420	18420	0
200	20231226	161200	2502460430	18420	18420	18420	18420	0
201	20231226	161100	2502460430	18420	18420	18420	18420	0
202	20231226	161000	2502460430	18420	18420	18420	18420	0
203	20231226	160900	2502460430	18420	18420	18420	18420	0
204	20231226	160800	2502460430	18420	18420	18420	18420	0
205	20231226	160700	2502460430	18420	18420	18420	18420	0
206	20231226	160600	2502460430	18420	18420	18420	18420	0
207	20231226	160500	2502460430	18420	18420	18420	18420	0
208	20231226	160400	2502460430	18420	18420	18420	18420	0
209	20231226	160300	2502460430	18420	18420	18420	18420	0
210	20231226	160200	2502460430	18420	18420	18420	18420	0
211	20231226	160100	2502460430	18420	18420	18420	18420	0
212	20231226	160000	2502460430	18420	18420	18420	18420	900
213	20231226	155900	2502460430	18420	18420	18420	18420	0
214	20231226	155800	2502460430	18420	18420	18420	18420	0
215	20231226	155700	2502460430	18420	18420	18420	18420	0
216	20231226	155600	2502460430	18420	18420	18420	18420	0
217	20231226	155500	2502460430	18420	18420	18420	18420	0
218	20231226	155400	2502460430	18420	18420	18420	18420	0
219	20231226	155300	2502460430	18420	18420	18420	18420	0
220	20231226	155200	2502460430	18420	18420	18420	18420	0
221	20231226	155100	2502460430	18420	18420	18420	18420	0
222	20231226	155000	2502460430	18420	18420	18420	18420	0
223	20231226	154900	2502460430	18420	18420	18420	18420	0
224	20231226	154800	2502460430	18420	18420	18420	18420	0
225	20231226	154700	2502460430	18420	18420	18420	18420	0
226	20231226	154600	2502460430	18420	18420	18420	18420	0
227	20231226	154500	2502460430	18420	18420	18420	18420	0
228	20231226	154400	2502460430	18420	18420	18420	18420	0
229	20231226	154300	2502460430	18420	18420	18420	18420	0
230	20231226	154200	2502460430	18420	18420	18420	18420	0
231	20231226	154100	2502460430	18420	18420	18420	18420	0
232	20231226	154000	2502460430	18420	18420	18420	18420	0
233	20231226	153900	2502460430	18420	18420	18420	18420	0
234	20231226	153800	2502460430	18420	18420	18420	18420	0
235	20231226	153700	2502460430	18420	18420	18420	18420	0
236	20231226	153600	2502460430	18420	18420	18420	18420	0
237	20231226	153500	2502460430	18420	18420	18420	18420	0
238	20231226	153400	2502460430	18420	18420	18420	18420	0
239	20231226	153300	2502460430	18420	18420	18420	18420	0
240	20231226	153200	2502460430	18420	18420	18420	18420	0
241	20231226	153100	2502460430	18420	18420	18420	18420	0
242	20231226	153000	2502460430	18420	18420	18420	18420	1800
243	20231226	152900	2485882430	18430	18430	18430	18430	0
244	20231226	152800	2485882430	18430	18430	18430	18430	0
245	20231226	152700	2485882430	18430	18430	18430	18430	0
246	20231226	152600	2485882430	18430	18430	18430	18430	0
247	20231226	152500	2485882430	18430	18430	18430	18430	0
248	20231226	152400	2485882430	18430	18430	18430	18430	0
249	20231226	152300	2485882430	18430	18430	18430	18430	0
250	20231226	152200	2485882430	18430	18430	18430	18430	0
251	20231226	152100	2485882430	18430	18430	18430	18430	0
252	20231226	152000	2485882430	18430	18430	18430	18430	0
253	20231226	151900	2485882430	18430	18430	18430	18380	135
254	20231226	151800	2483395790	18430	18370	18430	18370	63
255	20231226	151700	2482235560	18430	18380	18430	18370	23
256	20231226	151600	2481812600	18430	18420	18430	18370	38
257	20231226	151500	2481112670	18420	18480	18480	18420	124
258	20231226	151400	2478825810	18430	18480	18480	18430	501
259	20231226	151300	2469592330	18480	18480	18480	18480	6
260	20231226	151200	2469481450	18480	18480	18480	18480	3
261	20231226	151100	2469426010	18480	18480	18480	18480	12
262	20231226	151000	2469204250	18480	18410	18480	18410	15
263	20231226	150900	2468927330	18480	18480	18480	18480	4
264	20231226	150800	2468853410	18480	18450	18480	18450	492
265	20231226	150700	2459766470	18450	18420	18450	18420	208
266	20231226	150600	2455930020	18420	18420	18420	18420	53
267	20231226	150500	2454953760	18400	18420	18420	18400	10
268	20231226	150400	2454769650	18410	18410	18410	18410	4
269	20231226	150300	2454696010	18420	18390	18420	18390	244
270	20231226	150200	2450207330	18380	18380	18380	18380	42
271	20231226	150100	2449435370	18370	18370	18370	18370	71
272	20231226	150000	2448131100	18350	18380	18380	18350	103
273	20231226	145900	2446238050	18350	18350	18350	18350	155
274	20231226	145800	2443393800	18380	18380	18380	18380	7
275	20231226	145700	2443265140	18380	18380	18380	18380	0
276	20231226	145600	2443265140	18380	18380	18380	18380	11
277	20231226	145500	2443062960	18350	18380	18380	18350	978
278	20231226	145400	2425096280	18380	18400	18400	18380	14
279	20231226	145300	2424838770	18370	18370	18370	18370	13
280	20231226	145200	2424599960	18370	18370	18370	18370	61
281	20231226	145100	2423479390	18370	18420	18420	18370	39
282	20231226	145000	2422762710	18380	18380	18380	18380	25
283	20231226	144900	2422303210	18390	18420	18420	18390	1447
284	20231226	144800	2395658070	18430	18420	18430	18420	66
285	20231226	144700	2394442330	18420	18420	18420	18420	2
286	20231226	144600	2394405490	18420	18420	18420	18420	7
287	20231226	144500	2394276550	18430	18430	18430	18430	2
288	20231226	144400	2394239690	18420	18420	18420	18420	1
289	20231226	144300	2394221270	18420	18420	18420	18420	3
290	20231226	144200	2394166010	18440	18440	18440	18440	1
291	20231226	144100	2394147570	18440	18440	18440	18440	0
292	20231226	144000	2394147570	18440	18440	18440	18440	0
293	20231226	143900	2394147570	18440	18410	18440	18410	174
294	20231226	143800	2390942490	18410	18390	18410	18390	177
295	20231226	143700	2387685400	18390	18390	18390	18390	35
296	20231226	143600	2387041750	18380	18390	18390	18380	55
297	20231226	143500	2386030800	18390	18380	18390	18380	69
298	20231226	143400	2384761980	18390	18390	18390	18390	7
299	20231226	143300	2384633250	18400	18400	18400	18400	41
300	20231226	143200	2383878850	18410	18410	18410	18410	0
301	20231226	143100	2383878850	18410	18410	18410	18410	9
302	20231226	143000	2383713160	18410	18420	18420	18410	9
303	20231226	142900	2383547460	18410	18420	18420	18410	11
304	20231226	142800	2383344850	18400	18400	18400	18400	1
305	20231226	142700	2383326450	18380	18380	18380	18380	10
306	20231226	142600	2383142650	18360	18360	18360	18360	42
307	20231226	142500	2382371530	18350	18350	18350	18350	0
308	20231226	142400	2382371530	18350	18340	18350	18340	16
309	20231226	142300	2382077960	18350	18350	18350	18350	69
310	20231226	142200	2380811810	18350	18340	18350	18340	65
311	20231226	142100	2379619070	18350	18350	18350	18350	0
312	20231226	142000	2379619070	18350	18340	18350	18340	270
313	20231226	141900	2374664590	18350	18350	18350	18350	0
314	20231226	141800	2374664590	18350	18350	18350	18350	1
315	20231226	141700	2374646240	18350	18360	18360	18350	4
316	20231226	141600	2374572810	18370	18400	18400	18370	976
317	20231226	141500	2356614550	18450	18450	18450	18450	3
318	20231226	141400	2356559200	18400	18400	18400	18400	2
319	20231226	141300	2356522400	18390	18400	18400	18390	8
320	20231226	141200	2356375270	18390	18380	18390	18380	26
321	20231226	141100	2355897140	18380	18380	18380	18380	118
322	20231226	141000	2353728300	18330	18380	18380	18330	31
323	20231226	140900	2353158570	18370	18330	18370	18330	9
324	20231226	140800	2352993320	18330	18340	18340	18330	26
325	20231226	140700	2352516670	18340	18330	18340	18310	865
326	20231226	140600	2336662630	18340	18340	18340	18340	0
327	20231226	140500	2336662630	18340	18340	18340	18340	435
328	20231226	140400	2328684730	18350	18350	18350	18350	300
329	20231226	140300	2323179730	18360	18360	18360	18360	144
330	20231226	140200	2320535890	18360	18370	18370	18360	121
331	20231226	140100	2318313570	18370	18370	18370	18370	0
332	20231226	140000	2318313570	18370	18370	18370	18370	0
333	20231226	135900	2318313570	18370	18370	18370	18370	10
334	20231226	135800	2318129870	18380	18380	18380	18380	2
335	20231226	135700	2318093110	18390	18380	18390	18380	5
336	20231226	135600	2318001170	18390	18390	18390	18390	21
337	20231226	135500	2317614980	18390	18390	18390	18390	1
338	20231226	135400	2317596590	18360	18360	18360	18360	0
339	20231226	135300	2317596590	18360	18360	18360	18360	31
340	20231226	135200	2317027430	18400	18360	18400	18360	21
341	20231226	135100	2316641470	18350	18350	18350	18350	0
342	20231226	135000	2316641470	18350	18370	18370	18350	104
343	20231226	134900	2314732880	18380	18400	18400	18380	451
344	20231226	134800	2306439330	18400	18400	18400	18400	60
345	20231226	134700	2305335330	18400	18400	18400	18400	0
346	20231226	134600	2305335330	18400	18400	18400	18400	10
347	20231226	134500	2305151330	18450	18450	18450	18450	0
348	20231226	134400	2305151330	18450	18450	18450	18450	66
349	20231226	134300	2303933630	18400	18400	18400	18400	0
350	20231226	134200	2303933630	18400	18400	18400	18400	4
351	20231226	134100	2303860030	18400	18400	18400	18400	11
352	20231226	134000	2303657630	18400	18400	18400	18400	0
353	20231226	133900	2303657630	18400	18400	18400	18400	100
354	20231226	133800	2301817630	18400	18400	18400	18400	3
355	20231226	133700	2301762430	18410	18410	18410	18410	136
356	20231226	133600	2299258670	18410	18410	18410	18410	0
357	20231226	133500	2299258670	18410	18410	18410	18410	0
358	20231226	133400	2299258670	18410	18410	18410	18410	0
359	20231226	133300	2299258670	18410	18410	18410	18410	0
360	20231226	133200	2299258670	18410	18410	18410	18410	0
361	20231226	133100	2299258670	18410	18410	18410	18410	18
362	20231226	133000	2298927290	18410	18360	18410	18350	103
363	20231226	132900	2297036520	18340	18400	18410	18340	249
364	20231226	132800	2292465510	18410	18410	18410	18410	0
365	20231226	132700	2292465510	18410	18410	18410	18410	0
366	20231226	132600	2292465510	18410	18420	18420	18370	202
367	20231226	132500	2288754300	18380	18430	18430	18380	203
368	20231226	132400	2285022990	18420	18430	18430	18420	4
369	20231226	132300	2284949300	18440	18440	18440	18440	46
370	20231226	132200	2284101060	18440	18440	18440	18440	0
371	20231226	132100	2284101060	18440	18440	18450	18440	554
372	20231226	132000	2273882300	18470	18470	18470	18470	28
373	20231226	131900	2273365140	18480	18450	18480	18450	5
374	20231226	131800	2273272800	18450	18400	18450	18400	28
375	20231226	131700	2272757410	18400	18400	18400	18400	0
376	20231226	131600	2272757410	18400	18400	18400	18400	220
377	20231226	131500	2268709410	18370	18410	18450	18370	1306
378	20231226	131400	2244678700	18420	18480	18480	18420	107
379	20231226	131300	2242707700	18450	18450	18450	18450	0
380	20231226	131200	2242707700	18450	18450	18450	18450	117
381	20231226	131100	2240549050	18450	18460	18460	18420	584
382	20231226	131000	2229785530	18470	18470	18470	18470	0
383	20231226	130900	2229785530	18470	18470	18470	18470	64
384	20231226	130800	2228603450	18460	18460	18460	18460	3
385	20231226	130700	2228548070	18450	18450	18450	18450	578
386	20231226	130600	2217883970	18450	18500	18520	18450	217
387	20231226	130500	2213876950	18450	18450	18450	18450	0
388	20231226	130400	2213876950	18450	18450	18450	18450	139
389	20231226	130300	2211312400	18450	18450	18450	18450	22
390	20231226	130200	2210906500	18450	18450	18450	18450	73
391	20231226	130100	2209559650	18450	18460	18460	18450	188
392	20231226	130000	2206089480	18460	18490	18490	18460	33
393	20231226	125900	2205480270	18490	18490	18490	18490	42
394	20231226	125800	2204703690	18490	18490	18490	18470	1411
395	20231226	125700	2178622680	18490	18500	18510	18490	838
396	20231226	125600	2163117970	18510	18510	18510	18510	227
397	20231226	125500	2158916200	18520	18520	18520	18520	169
398	20231226	125400	2155786320	18500	18500	18500	18500	0
399	20231226	125300	2155786320	18500	18510	18510	18500	62
400	20231226	125200	2154639270	18510	18510	18510	18510	4
401	20231226	125100	2154565230	18500	18520	18520	18500	714
402	20231226	125000	2141354920	18510	18520	18520	18510	365
403	20231226	124900	2134595310	18530	18520	18530	18520	162
404	20231226	124800	2131595060	18530	18530	18530	18530	45
405	20231226	124700	2130761210	18550	18550	18550	18550	2
406	20231226	124600	2130724110	18560	18560	18560	18560	0
407	20231226	124500	2130724110	18560	18590	18590	18560	62
408	20231226	124400	2129573360	18590	18590	18590	18590	5
409	20231226	124300	2129480410	18590	18570	18590	18570	6
410	20231226	124200	2129368950	18520	18560	18560	18520	270
411	20231226	124100	2124358150	18570	18570	18570	18570	300
412	20231226	124000	2118787150	18590	18580	18590	18580	203
413	20231226	123900	2115013460	18590	18620	18620	18590	302
414	20231226	123800	2109399220	18620	18590	18620	18590	328
415	20231226	123700	2103298310	18580	18570	18580	18570	100
416	20231226	123600	2101441010	18550	18550	18550	18550	26
417	20231226	123500	2100958710	18550	18540	18550	18540	516
418	20231226	123400	2091386920	18520	18470	18520	18470	94
419	20231226	123300	2089647650	18470	18530	18550	18470	234
420	20231226	123200	2085320740	18550	18530	18550	18530	68
421	20231226	123100	2084060140	18530	18520	18530	18500	792
422	20231226	123000	2069400370	18530	18550	18550	18530	390
423	20231226	122900	2062171510	18560	18550	18570	18550	13
424	20231226	122800	2061930220	18560	18570	18570	18560	14
425	20231226	122700	2061670340	18550	18550	18550	18550	0
426	20231226	122600	2061670340	18550	18550	18550	18550	14
427	20231226	122500	2061410640	18550	18540	18550	18540	309
428	20231226	122400	2055681630	18540	18570	18570	18540	502
429	20231226	122300	2046374490	18540	18590	18590	18540	494
430	20231226	122200	2037207250	18600	18600	18600	18600	528
431	20231226	122100	2027386450	18610	18650	18650	18610	1072
432	20231226	122000	2007406540	18700	18720	18720	18700	1132
433	20231226	121900	1986236240	18720	18730	18730	18720	700
434	20231226	121800	1973130240	18730	18730	18730	18730	121
435	20231226	121700	1970863910	18730	18730	18740	18730	1171
436	20231226	121600	1948926180	18730	18730	18730	18730	143
437	20231226	121500	1946247790	18730	18740	18740	18730	871
438	20231226	121400	1929930760	18740	18740	18740	18740	52
439	20231226	121300	1928956280	18740	18740	18740	18740	168
440	20231226	121200	1925807960	18740	18750	18750	18740	600
441	20231226	121100	1914560430	18750	18740	18750	18740	1140
442	20231226	121000	1893194330	18730	18730	18730	18730	125
443	20231226	120900	1890853080	18730	18700	18730	18700	300
444	20231226	120800	1885243050	18670	18650	18670	18650	501
445	20231226	120700	1875894070	18620	18620	18620	18620	0
446	20231226	120600	1875894070	18620	18620	18620	18620	0
447	20231226	120500	1875894070	18620	18620	18620	18620	240
448	20231226	120400	1871425270	18600	18560	18600	18560	55
449	20231226	120300	1870402460	18550	18590	18590	18550	444
450	20231226	120200	1862165500	18600	18610	18610	18600	34
451	20231226	120100	1861532870	18620	18620	18620	18620	0
452	20231226	120000	1861532870	18620	18620	18620	18620	138
453	20231226	115900	1858963310	18620	18630	18630	18620	434
454	20231226	115800	1850881970	18630	18620	18630	18620	7
455	20231226	115700	1850751580	18620	18620	18630	18620	503
456	20231226	115600	1841385700	18620	18630	18630	18620	122
457	20231226	115500	1839113030	18680	18700	18700	18670	606
458	20231226	115400	1827790570	18720	18740	18740	18720	681
459	20231226	115300	1815038990	18740	18740	18740	18740	33
460	20231226	115200	1814420570	18740	18720	18740	18680	1043
461	20231226	115100	1794894780	18740	18710	18770	18710	1081
462	20231226	115000	1774636160	18710	18720	18730	18710	829
463	20231226	114900	1759109840	18710	18650	18710	18650	155
464	20231226	114800	1756213260	18650	18630	18650	18620	280
465	20231226	114700	1750994630	18630	18630	18630	18630	68
466	20231226	114600	1749727790	18620	18620	18620	18620	23
467	20231226	114500	1749299530	18620	18630	18630	18620	248
468	20231226	114400	1744680770	18630	18560	18630	18560	777
469	20231226	114300	1730258540	18560	18640	18640	18560	714
470	20231226	114200	1716983580	18640	18650	18680	18640	715
471	20231226	114100	1703641750	18650	18710	18730	18650	1666
472	20231226	114000	1672550940	18700	18750	18750	18700	71
473	20231226	113900	1671222500	18750	18720	18750	18670	452
474	20231226	113800	1662754390	18720	18630	18750	18630	1952
475	20231226	113700	1626259020	18640	18630	18640	18580	936
476	20231226	113600	1608836140	18610	18570	18610	18570	2456
477	20231226	113500	1563183380	18560	18550	18570	18550	1033
478	20231226	113400	1544014420	18540	18540	18540	18530	157
479	20231226	113300	1541103690	18530	18530	18530	18530	214
480	20231226	113200	1537138270	18520	18520	18520	18520	75
481	20231226	113100	1535749270	18510	18510	18530	18510	83
482	20231226	113000	1534212760	18530	18500	18530	18500	42
483	20231226	112900	1533435730	18500	18500	18500	18500	50
484	20231226	112800	1532510730	18520	18410	18550	18410	12627
485	20231226	112700	1299137950	18400	18400	18400	18400	34
486	20231226	112600	1298512350	18400	18410	18410	18370	85
487	20231226	112500	1296948040	18400	18380	18400	18380	2052
488	20231226	112400	1259199240	18380	18360	18380	18360	399
489	20231226	112300	1251871460	18370	18370	18370	18370	4
490	20231226	112200	1251797980	18370	18370	18370	18370	1
491	20231226	112100	1251779610	18370	18370	18370	18370	2
492	20231226	112000	1251742870	18370	18360	18370	18360	108
493	20231226	111900	1249759910	18360	18360	18360	18360	0
494	20231226	111800	1249759910	18360	18360	18360	18360	50
495	20231226	111700	1248841910	18360	18380	18380	18360	178
496	20231226	111600	1245570290	18360	18370	18370	18360	363
497	20231226	111500	1238903830	18370	18380	18380	18370	435
498	20231226	111400	1230910310	18380	18380	18380	18380	4
499	20231226	111300	1230836790	18380	18370	18380	18320	2692
500	20231226	111200	1181372940	18370	18370	18370	18370	46
501	20231226	111100	1180527920	18350	18360	18360	18350	400
502	20231226	111000	1173185650	18400	18400	18400	18400	76
503	20231226	110900	1171787250	18400	18400	18400	18400	0
504	20231226	110800	1171787250	18400	18400	18400	18400	34
505	20231226	110700	1171161650	18350	18380	18390	18350	1199
506	20231226	110600	1149114140	18390	18340	18390	18340	1742
507	20231226	110500	1117121320	18350	18340	18350	18340	106
508	20231226	110400	1115176280	18340	18350	18350	18340	45
509	20231226	110300	1114350640	18350	18350	18350	18350	25
510	20231226	110200	1113891890	18350	18330	18350	18330	270
511	20231226	110100	1108938880	18330	18330	18330	18330	568
512	20231226	110000	1098527440	18330	18340	18340	18330	38
513	20231226	105900	1097830820	18340	18340	18340	18340	0
514	20231226	105800	1097830820	18340	18340	18340	18340	26
515	20231226	105700	1097353980	18300	18330	18330	18300	66
516	20231226	105600	1096145190	18340	18360	18360	18340	231
517	20231226	105500	1091904590	18300	18300	18300	18300	2
518	20231226	105400	1091867990	18360	18330	18360	18330	191
519	20231226	105300	1088363110	18330	18290	18330	18290	2004
520	20231226	105200	1051639690	18290	18250	18290	18250	101
521	20231226	105100	1049793350	18250	18250	18250	18250	7
522	20231226	105000	1049665600	18250	18250	18250	18250	0
523	20231226	104900	1049665600	18250	18250	18250	18250	3
524	20231226	104800	1049610850	18240	18240	18240	18240	100
525	20231226	104700	1047786850	18230	18240	18240	18230	18
526	20231226	104600	1047458610	18220	18220	18220	18220	0
527	20231226	104500	1047458610	18220	18220	18220	18220	0
528	20231226	104400	1047458610	18220	18240	18240	18220	177
529	20231226	104300	1044231470	18220	18220	18220	18220	150
530	20231226	104200	1041498470	18220	18220	18220	18220	0
531	20231226	104100	1041498470	18220	18220	18220	18220	1
532	20231226	104000	1041480250	18220	18200	18220	18200	223
533	20231226	103900	1037417210	18200	18260	18260	18170	3795
534	20231226	103800	968214540	18260	18260	18260	18260	166
535	20231226	103700	965183380	18250	18250	18250	18250	0
536	20231226	103600	965183380	18250	18250	18250	18250	0
537	20231226	103500	965183380	18250	18250	18250	18250	0
538	20231226	103400	965183380	18250	18250	18250	18250	43
539	20231226	103300	964398630	18250	18250	18250	18250	77
540	20231226	103200	962993380	18250	18250	18250	18250	190
541	20231226	103100	959525880	18250	18250	18250	18250	13
542	20231226	103000	959288630	18320	18300	18320	18250	1574
543	20231226	102900	930507970	18300	18300	18300	18300	108
544	20231226	102800	928531570	18300	18320	18320	18300	584
545	20231226	102700	917834490	18330	18330	18330	18330	237
546	20231226	102600	913490280	18330	18330	18340	18330	207
547	20231226	102500	909695870	18330	18320	18330	18320	16
548	20231226	102400	909402740	18320	18320	18320	18320	253
549	20231226	102300	904767780	18330	18330	18330	18330	156
550	20231226	102200	901908300	18330	18360	18360	18330	302
551	20231226	102100	896367700	18360	18360	18360	18360	30
552	20231226	102000	895816900	18370	18370	18370	18360	23
553	20231226	101900	895394490	18380	18380	18390	18380	24
554	20231226	101800	894953260	18380	18390	18390	18380	103
555	20231226	101700	893059140	18390	18340	18390	18340	102
556	20231226	101600	891184030	18380	18270	18380	18270	916
557	20231226	101500	874385490	18270	18300	18300	18270	101
558	20231226	101400	872540190	18300	18300	18300	18300	0
559	20231226	101300	872540190	18300	18310	18320	18300	1173
560	20231226	101200	851066480	18310	18310	18310	18310	154
561	20231226	101100	848246740	18340	18320	18340	18320	67
562	20231226	101000	847018180	18320	18230	18320	18230	1246
563	20231226	100900	824237990	18230	18200	18230	18200	66
564	20231226	100800	823036760	18190	18200	18210	18190	320
565	20231226	100700	817212150	18200	18230	18230	18200	258
566	20231226	100600	812515030	18240	18240	18250	18240	110
567	20231226	100500	810507730	18230	18240	18240	18230	14
568	20231226	100400	810252450	18250	18250	18250	18240	217
569	20231226	100300	806292250	18240	18290	18300	18240	157
570	20231226	100200	803425630	18290	18320	18320	18290	133
571	20231226	100100	800989950	18230	18340	18340	18230	223
572	20231226	100000	796906170	18320	18320	18350	18320	1453
573	20231226	095900	770256550	18320	18320	18330	18320	440
574	20231226	095800	762195650	18320	18140	18330	18140	16627
575	20231226	095700	459369540	18110	18100	18110	18100	235
576	20231226	095600	455113870	18100	18100	18100	18100	0
577	20231226	095500	455113870	18100	18100	18100	18100	66
578	20231226	095400	453919270	18100	18040	18100	18040	233
579	20231226	095300	449704560	18040	18100	18100	18020	265
580	20231226	095200	444911370	18090	18050	18090	18050	1247
581	20231226	095100	422383420	18000	17970	18000	17970	8
582	20231226	095000	422239480	17960	17960	17960	17960	23
583	20231226	094900	421826400	17960	17930	17960	17900	173
584	20231226	094800	418726450	17960	17960	17960	17960	1
585	20231226	094700	418708490	17970	18010	18010	17970	1081
586	20231226	094600	399260240	18010	18010	18010	18010	20
587	20231226	094500	398900040	18010	18010	18010	18000	122
588	20231226	094400	396702830	18050	18050	18050	18050	1
589	20231226	094300	396684780	18060	18060	18060	18060	7
590	20231226	094200	396558360	18060	18060	18060	18060	51
591	20231226	094100	395637300	18060	18060	18060	18060	8
592	20231226	094000	395492820	18060	18000	18060	18000	619
593	20231226	093900	384321250	18000	18050	18110	18000	1152
594	20231226	093800	363547620	18050	18100	18110	18050	1994
595	20231226	093700	327497840	18100	18160	18160	18100	814
596	20231226	093600	312757790	18160	18170	18190	18110	1849
597	20231226	093500	279193640	18160	18150	18160	18140	410
598	20231226	093400	271754110	18150	18160	18290	18150	1324
599	20231226	093300	247616330	18220	18130	18220	18100	1722
600	20231226	093200	216331290	18100	18100	18100	18090	890
601	20231226	093100	200222600	18070	18040	18100	18000	579
602	20231226	093000	189763830	18000	18010	18010	18000	544
603	20231226	092900	179968780	18000	18000	18050	18000	1272
604	20231226	092800	157028160	18000	17930	18050	17930	1200
605	20231226	092700	135436010	17930	17930	17930	17890	126
606	20231226	092600	133178410	17890	17890	17890	17890	40
607	20231226	092500	132462810	17890	17910	17910	17890	500
608	20231226	092400	123513970	17900	17850	18000	17850	1787
609	20231226	092300	91470640	17850	17870	17870	17850	42
610	20231226	092200	90720500	17870	17840	17870	17840	296
611	20231226	092100	85436040	17780	17780	17800	17770	755
612	20231226	092000	72002600	17780	17780	17780	17770	109
613	20231226	091900	70064630	17750	17740	17780	17740	363
614	20231226	091800	63612430	17700	17700	17700	17700	29
615	20231226	091700	63099130	17700	17700	17700	17700	250
616	20231226	091600	58674130	17710	17730	17730	17700	311
617	20231226	091500	53163540	17740	17740	17740	17740	37
618	20231226	091400	52507160	17740	17740	17740	17740	236
619	20231226	091300	48320520	17800	17670	17800	17670	415
620	20231226	091200	40944910	17670	17670	17670	17670	0
621	20231226	091100	40944910	17670	17670	17670	17670	1
622	20231226	091000	40927240	17630	17630	17630	17630	55
623	20231226	090900	39957590	17620	17620	17620	17620	44
624	20231226	090800	39182310	17620	17620	17620	17620	53
625	20231226	090700	38248450	17620	17620	17620	17610	246
626	20231226	090600	33914230	17620	17650	17650	17620	180
627	20231226	090500	30740410	17650	17650	17650	17650	26
628	20231226	090400	30281510	17610	17650	17650	17610	276
629	20231226	090300	25411790	17650	17650	17650	17650	0
630	20231226	090200	25411790	17650	17630	17650	17630	812
631	20231226	090100	11082050	17600	17600	17600	17600	396
632	20231226	090000	4112450	17650	17650	17650	17650	233