KissMeData/126720/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	201300	575000170	19200	19200	19200	19200	318
3	20231226	201200	575000170	19200	19200	19200	19200	0
4	20231226	201100	575000170	19200	19200	19200	19200	0
5	20231226	201000	575000170	19200	19200	19200	19200	0
6	20231226	200900	575000170	19200	19200	19200	19200	0
7	20231226	200800	575000170	19200	19200	19200	19200	0
8	20231226	200700	575000170	19200	19200	19200	19200	0
9	20231226	200600	575000170	19200	19200	19200	19200	0
10	20231226	200500	575000170	19200	19200	19200	19200	0
11	20231226	200400	575000170	19200	19200	19200	19200	0
12	20231226	200300	575000170	19200	19200	19200	19200	0
13	20231226	200200	575000170	19200	19200	19200	19200	0
14	20231226	200100	575000170	19200	19200	19200	19200	0
15	20231226	200000	575000170	19200	19200	19200	19200	0
16	20231226	195900	575000170	19200	19200	19200	19200	0
17	20231226	195800	575000170	19200	19200	19200	19200	0
18	20231226	195700	575000170	19200	19200	19200	19200	0
19	20231226	195600	575000170	19200	19200	19200	19200	0
20	20231226	195500	575000170	19200	19200	19200	19200	0
21	20231226	195400	575000170	19200	19200	19200	19200	0
22	20231226	195300	575000170	19200	19200	19200	19200	0
23	20231226	195200	575000170	19200	19200	19200	19200	0
24	20231226	195100	575000170	19200	19200	19200	19200	0
25	20231226	195000	575000170	19200	19200	19200	19200	0
26	20231226	194900	575000170	19200	19200	19200	19200	0
27	20231226	194800	575000170	19200	19200	19200	19200	0
28	20231226	194700	575000170	19200	19200	19200	19200	0
29	20231226	194600	575000170	19200	19200	19200	19200	0
30	20231226	194500	575000170	19200	19200	19200	19200	0
31	20231226	194400	575000170	19200	19200	19200	19200	0
32	20231226	194300	575000170	19200	19200	19200	19200	318
33	20231226	194200	575000170	19200	19200	19200	19200	0
34	20231226	194100	575000170	19200	19200	19200	19200	0
35	20231226	194000	575000170	19200	19200	19200	19200	0
36	20231226	193900	575000170	19200	19200	19200	19200	0
37	20231226	193800	575000170	19200	19200	19200	19200	0
38	20231226	193700	575000170	19200	19200	19200	19200	0
39	20231226	193600	575000170	19200	19200	19200	19200	0
40	20231226	193500	575000170	19200	19200	19200	19200	0
41	20231226	193400	575000170	19200	19200	19200	19200	0
42	20231226	193300	575000170	19200	19200	19200	19200	0
43	20231226	193200	575000170	19200	19200	19200	19200	0
44	20231226	193100	575000170	19200	19200	19200	19200	0
45	20231226	193000	575000170	19200	19200	19200	19200	0
46	20231226	192900	575000170	19200	19200	19200	19200	0
47	20231226	192800	575000170	19200	19200	19200	19200	0
48	20231226	192700	575000170	19200	19200	19200	19200	0
49	20231226	192600	575000170	19200	19200	19200	19200	0
50	20231226	192500	575000170	19200	19200	19200	19200	0
51	20231226	192400	575000170	19200	19200	19200	19200	0
52	20231226	192300	575000170	19200	19200	19200	19200	0
53	20231226	192200	575000170	19200	19200	19200	19200	0
54	20231226	192100	575000170	19200	19200	19200	19200	0
55	20231226	192000	575000170	19200	19200	19200	19200	0
56	20231226	191900	575000170	19200	19200	19200	19200	0
57	20231226	191800	575000170	19200	19200	19200	19200	0
58	20231226	191700	575000170	19200	19200	19200	19200	0
59	20231226	191600	575000170	19200	19200	19200	19200	0
60	20231226	191500	575000170	19200	19200	19200	19200	0
61	20231226	191400	575000170	19200	19200	19200	19200	0
62	20231226	191300	575000170	19200	19200	19200	19200	318
63	20231226	191200	575000170	19200	19200	19200	19200	0
64	20231226	191100	575000170	19200	19200	19200	19200	0
65	20231226	191000	575000170	19200	19200	19200	19200	0
66	20231226	190900	575000170	19200	19200	19200	19200	0
67	20231226	190800	575000170	19200	19200	19200	19200	0
68	20231226	190700	575000170	19200	19200	19200	19200	0
69	20231226	190600	575000170	19200	19200	19200	19200	0
70	20231226	190500	575000170	19200	19200	19200	19200	0
71	20231226	190400	575000170	19200	19200	19200	19200	0
72	20231226	190300	575000170	19200	19200	19200	19200	0
73	20231226	190200	575000170	19200	19200	19200	19200	0
74	20231226	190100	575000170	19200	19200	19200	19200	0
75	20231226	190000	575000170	19200	19200	19200	19200	0
76	20231226	185900	575000170	19200	19200	19200	19200	0
77	20231226	185800	575000170	19200	19200	19200	19200	0
78	20231226	185700	575000170	19200	19200	19200	19200	0
79	20231226	185600	575000170	19200	19200	19200	19200	0
80	20231226	185500	575000170	19200	19200	19200	19200	0
81	20231226	185400	575000170	19200	19200	19200	19200	0
82	20231226	185300	575000170	19200	19200	19200	19200	0
83	20231226	185200	575000170	19200	19200	19200	19200	0
84	20231226	185100	575000170	19200	19200	19200	19200	0
85	20231226	185000	575000170	19200	19200	19200	19200	0
86	20231226	184900	575000170	19200	19200	19200	19200	0
87	20231226	184800	575000170	19200	19200	19200	19200	0
88	20231226	184700	575000170	19200	19200	19200	19200	0
89	20231226	184600	575000170	19200	19200	19200	19200	0
90	20231226	184500	575000170	19200	19200	19200	19200	0
91	20231226	184400	575000170	19200	19200	19200	19200	0
92	20231226	184300	575000170	19200	19200	19200	19200	318
93	20231226	184200	575000170	19200	19200	19200	19200	0
94	20231226	184100	575000170	19200	19200	19200	19200	0
95	20231226	184000	575000170	19200	19200	19200	19200	0
96	20231226	183900	575000170	19200	19200	19200	19200	0
97	20231226	183800	575000170	19200	19200	19200	19200	0
98	20231226	183700	575000170	19200	19200	19200	19200	0
99	20231226	183600	575000170	19200	19200	19200	19200	0
100	20231226	183500	575000170	19200	19200	19200	19200	0
101	20231226	183400	575000170	19200	19200	19200	19200	0
102	20231226	183300	575000170	19200	19200	19200	19200	0
103	20231226	183200	575000170	19200	19200	19200	19200	0
104	20231226	183100	575000170	19200	19200	19200	19200	0
105	20231226	183000	575000170	19200	19200	19200	19200	0
106	20231226	182900	575000170	19200	19200	19200	19200	0
107	20231226	182800	575000170	19200	19200	19200	19200	0
108	20231226	182700	575000170	19200	19200	19200	19200	0
109	20231226	182600	575000170	19200	19200	19200	19200	0
110	20231226	182500	575000170	19200	19200	19200	19200	0
111	20231226	182400	575000170	19200	19200	19200	19200	0
112	20231226	182300	575000170	19200	19200	19200	19200	0
113	20231226	182200	575000170	19200	19200	19200	19200	0
114	20231226	182100	575000170	19200	19200	19200	19200	0
115	20231226	182000	575000170	19200	19200	19200	19200	0
116	20231226	181900	575000170	19200	19200	19200	19200	0
117	20231226	181800	575000170	19200	19200	19200	19200	0
118	20231226	181700	575000170	19200	19200	19200	19200	0
119	20231226	181600	575000170	19200	19200	19200	19200	0
120	20231226	181500	575000170	19200	19200	19200	19200	0
121	20231226	181400	575000170	19200	19200	19200	19200	0
122	20231226	181300	575000170	19200	19200	19200	19200	318
123	20231226	181200	575000170	19200	19200	19200	19200	0
124	20231226	181100	575000170	19200	19200	19200	19200	0
125	20231226	181000	575000170	19200	19200	19200	19200	0
126	20231226	180900	575000170	19200	19200	19200	19200	0
127	20231226	180800	575000170	19200	19200	19200	19200	0
128	20231226	180700	575000170	19200	19200	19200	19200	0
129	20231226	180600	575000170	19200	19200	19200	19200	0
130	20231226	180500	575000170	19200	19200	19200	19200	0
131	20231226	180400	575000170	19200	19200	19200	19200	0
132	20231226	180300	575000170	19200	19200	19200	19200	0
133	20231226	180200	575000170	19200	19200	19200	19200	0
134	20231226	180100	575000170	19200	19200	19200	19200	0
135	20231226	180000	575000170	19200	19200	19200	19200	0
136	20231226	175900	575000170	19200	19200	19200	19200	0
137	20231226	175800	575000170	19200	19200	19200	19200	0
138	20231226	175700	575000170	19200	19200	19200	19200	0
139	20231226	175600	575000170	19200	19200	19200	19200	0
140	20231226	175500	575000170	19200	19200	19200	19200	0
141	20231226	175400	575000170	19200	19200	19200	19200	0
142	20231226	175300	575000170	19200	19200	19200	19200	0
143	20231226	175200	575000170	19200	19200	19200	19200	0
144	20231226	175100	575000170	19200	19200	19200	19200	0
145	20231226	175000	575000170	19200	19200	19200	19200	0
146	20231226	174900	575000170	19200	19200	19200	19200	0
147	20231226	174800	575000170	19200	19200	19200	19200	0
148	20231226	174700	575000170	19200	19200	19200	19200	0
149	20231226	174600	575000170	19200	19200	19200	19200	0
150	20231226	174500	575000170	19200	19200	19200	19200	0
151	20231226	174400	575000170	19200	19200	19200	19200	0
152	20231226	174300	575000170	19200	19200	19200	19200	318
153	20231226	174200	575000170	19200	19200	19200	19200	0
154	20231226	174100	575000170	19200	19200	19200	19200	0
155	20231226	174000	575000170	19200	19200	19200	19200	0
156	20231226	173900	575000170	19200	19200	19200	19200	0
157	20231226	173800	575000170	19200	19200	19200	19200	0
158	20231226	173700	575000170	19200	19200	19200	19200	0
159	20231226	173600	575000170	19200	19200	19200	19200	0
160	20231226	173500	575000170	19200	19200	19200	19200	0
161	20231226	173400	575000170	19200	19200	19200	19200	0
162	20231226	173300	575000170	19200	19200	19200	19200	0
163	20231226	173200	575000170	19200	19200	19200	19200	0
164	20231226	173100	575000170	19200	19200	19200	19200	0
165	20231226	173000	575000170	19200	19200	19200	19200	0
166	20231226	172900	575000170	19200	19200	19200	19200	0
167	20231226	172800	575000170	19200	19200	19200	19200	0
168	20231226	172700	575000170	19200	19200	19200	19200	0
169	20231226	172600	575000170	19200	19200	19200	19200	0
170	20231226	172500	575000170	19200	19200	19200	19200	0
171	20231226	172400	575000170	19200	19200	19200	19200	0
172	20231226	172300	575000170	19200	19200	19200	19200	0
173	20231226	172200	575000170	19200	19200	19200	19200	0
174	20231226	172100	575000170	19200	19200	19200	19200	0
175	20231226	172000	575000170	19200	19200	19200	19200	0
176	20231226	171900	575000170	19200	19200	19200	19200	0
177	20231226	171800	575000170	19200	19200	19200	19200	0
178	20231226	171700	575000170	19200	19200	19200	19200	0
179	20231226	171600	575000170	19200	19200	19200	19200	0
180	20231226	171500	575000170	19200	19200	19200	19200	0
181	20231226	171400	575000170	19200	19200	19200	19200	0
182	20231226	171300	575000170	19200	19200	19200	19200	318
183	20231226	171200	575000170	19200	19200	19200	19200	0
184	20231226	171100	575000170	19200	19200	19200	19200	0
185	20231226	171000	575000170	19200	19200	19200	19200	0
186	20231226	170900	575000170	19200	19200	19200	19200	0
187	20231226	170800	575000170	19200	19200	19200	19200	0
188	20231226	170700	575000170	19200	19200	19200	19200	0
189	20231226	170600	575000170	19200	19200	19200	19200	0
190	20231226	170500	575000170	19200	19200	19200	19200	0
191	20231226	170400	575000170	19200	19200	19200	19200	0
192	20231226	170300	575000170	19200	19200	19200	19200	0
193	20231226	170200	575000170	19200	19200	19200	19200	0
194	20231226	170100	575000170	19200	19200	19200	19200	0
195	20231226	170000	575000170	19200	19200	19200	19200	0
196	20231226	165900	575000170	19200	19200	19200	19200	0
197	20231226	165800	575000170	19200	19200	19200	19200	0
198	20231226	165700	575000170	19200	19200	19200	19200	0
199	20231226	165600	575000170	19200	19200	19200	19200	0
200	20231226	165500	575000170	19200	19200	19200	19200	0
201	20231226	165400	575000170	19200	19200	19200	19200	0
202	20231226	165300	575000170	19200	19200	19200	19200	0
203	20231226	165200	575000170	19200	19200	19200	19200	0
204	20231226	165100	575000170	19200	19200	19200	19200	0
205	20231226	165000	575000170	19200	19200	19200	19200	0
206	20231226	164900	575000170	19200	19200	19200	19200	0
207	20231226	164800	575000170	19200	19200	19200	19200	0
208	20231226	164700	575000170	19200	19200	19200	19200	0
209	20231226	164600	575000170	19200	19200	19200	19200	0
210	20231226	164500	575000170	19200	19200	19200	19200	0
211	20231226	164400	575000170	19200	19200	19200	19200	0
212	20231226	164300	575000170	19200	19200	19200	19200	318
213	20231226	164200	575000170	19200	19200	19200	19200	0
214	20231226	164100	575000170	19200	19200	19200	19200	0
215	20231226	164000	575000170	19200	19200	19200	19200	0
216	20231226	163900	575000170	19200	19200	19200	19200	0
217	20231226	163800	575000170	19200	19200	19200	19200	0
218	20231226	163700	575000170	19200	19200	19200	19200	0
219	20231226	163600	575000170	19200	19200	19200	19200	0
220	20231226	163500	575000170	19200	19200	19200	19200	0
221	20231226	163400	575000170	19200	19200	19200	19200	0
222	20231226	163300	575000170	19200	19200	19200	19200	0
223	20231226	163200	575000170	19200	19200	19200	19200	0
224	20231226	163100	575000170	19200	19200	19200	19200	0
225	20231226	163000	575000170	19200	19200	19200	19200	0
226	20231226	162900	575000170	19200	19200	19200	19200	0
227	20231226	162800	575000170	19200	19200	19200	19200	0
228	20231226	162700	575000170	19200	19200	19200	19200	0
229	20231226	162600	575000170	19200	19200	19200	19200	0
230	20231226	162500	575000170	19200	19200	19200	19200	0
231	20231226	162400	575000170	19200	19200	19200	19200	0
232	20231226	162300	575000170	19200	19200	19200	19200	0
233	20231226	162200	575000170	19200	19200	19200	19200	0
234	20231226	162100	575000170	19200	19200	19200	19200	0
235	20231226	162000	575000170	19200	19200	19200	19200	0
236	20231226	161900	575000170	19200	19200	19200	19200	0
237	20231226	161800	575000170	19200	19200	19200	19200	0
238	20231226	161700	575000170	19200	19200	19200	19200	0
239	20231226	161600	575000170	19200	19200	19200	19200	0
240	20231226	161500	575000170	19200	19200	19200	19200	0
241	20231226	161400	575000170	19200	19200	19200	19200	0
242	20231226	161300	575000170	19200	19200	19200	19200	318
243	20231226	161200	575000170	19200	19200	19200	19200	0
244	20231226	161100	575000170	19200	19200	19200	19200	0
245	20231226	161000	575000170	19200	19200	19200	19200	0
246	20231226	160900	575000170	19200	19200	19200	19200	0
247	20231226	160800	575000170	19200	19200	19200	19200	0
248	20231226	160700	575000170	19200	19200	19200	19200	0
249	20231226	160600	575000170	19200	19200	19200	19200	0
250	20231226	160500	575000170	19200	19200	19200	19200	0
251	20231226	160400	575000170	19200	19200	19200	19200	0
252	20231226	160300	575000170	19200	19200	19200	19200	0
253	20231226	160200	575000170	19200	19200	19200	19200	0
254	20231226	160100	575000170	19200	19200	19200	19200	0
255	20231226	160000	575000170	19200	19200	19200	19200	0
256	20231226	155900	575000170	19200	19200	19200	19200	0
257	20231226	155800	575000170	19200	19200	19200	19200	0
258	20231226	155700	575000170	19200	19200	19200	19200	0
259	20231226	155600	575000170	19200	19200	19200	19200	0
260	20231226	155500	575000170	19200	19200	19200	19200	0
261	20231226	155400	575000170	19200	19200	19200	19200	0
262	20231226	155300	575000170	19200	19200	19200	19200	0
263	20231226	155200	575000170	19200	19200	19200	19200	0
264	20231226	155100	575000170	19200	19200	19200	19200	0
265	20231226	155000	575000170	19200	19200	19200	19200	0
266	20231226	154900	575000170	19200	19200	19200	19200	0
267	20231226	154800	575000170	19200	19200	19200	19200	0
268	20231226	154700	575000170	19200	19200	19200	19200	0
269	20231226	154600	575000170	19200	19200	19200	19200	0
270	20231226	154500	575000170	19200	19200	19200	19200	0
271	20231226	154400	575000170	19200	19200	19200	19200	0
272	20231226	154300	575000170	19200	19200	19200	19200	318
273	20231226	154200	575000170	19200	19200	19200	19200	0
274	20231226	154100	575000170	19200	19200	19200	19200	0
275	20231226	154000	575000170	19200	19200	19200	19200	0
276	20231226	153900	575000170	19200	19200	19200	19200	0
277	20231226	153800	575000170	19200	19200	19200	19200	0
278	20231226	153700	575000170	19200	19200	19200	19200	0
279	20231226	153600	575000170	19200	19200	19200	19200	0
280	20231226	153500	575000170	19200	19200	19200	19200	0
281	20231226	153400	575000170	19200	19200	19200	19200	0
282	20231226	153300	575000170	19200	19200	19200	19200	0
283	20231226	153200	575000170	19200	19200	19200	19200	0
284	20231226	153100	575000170	19200	19200	19200	19200	0
285	20231226	153000	575000170	19200	19200	19200	19200	318
286	20231226	152900	568894570	19200	19200	19200	19200	0
287	20231226	152800	568894570	19200	19200	19200	19200	0
288	20231226	152700	568894570	19200	19200	19200	19200	0
289	20231226	152600	568894570	19200	19200	19200	19200	0
290	20231226	152500	568894570	19200	19200	19200	19200	0
291	20231226	152400	568894570	19200	19200	19200	19200	0
292	20231226	152300	568894570	19200	19200	19200	19200	0
293	20231226	152200	568894570	19200	19200	19200	19200	0
294	20231226	152100	568894570	19200	19200	19200	19200	0
295	20231226	152000	568894570	19200	19200	19200	19200	0
296	20231226	151900	568894570	19200	19180	19200	19180	460
297	20231226	151800	560071210	19200	19170	19200	19170	110
298	20231226	151700	557962210	19180	19200	19200	19180	202
299	20231226	151600	554086600	19200	19200	19200	19200	101
300	20231226	151500	552147400	19190	19210	19210	19190	458
301	20231226	151400	543358220	19210	19200	19210	19180	95
302	20231226	151300	541535880	19180	19180	19210	19180	1024
303	20231226	151200	521876080	19180	19180	19180	19180	31
304	20231226	151100	521281500	19180	19180	19180	19180	3
305	20231226	151000	521223960	19170	19170	19180	19170	21
306	20231226	150900	520821290	19180	19190	19190	19180	635
307	20231226	150800	508640940	19180	19180	19180	19180	35
308	20231226	150700	507969640	19180	19180	19180	19180	18
309	20231226	150600	507624400	19180	19180	19180	19180	5
310	20231226	150500	507528500	19180	19180	19180	19180	90
311	20231226	150400	505802300	19180	19180	19180	19180	0
312	20231226	150300	505802300	19180	19180	19180	19180	0
313	20231226	150200	505802300	19180	19190	19190	19180	8
314	20231226	150100	505648830	19190	19190	19190	19190	8
315	20231226	150000	505495310	19190	19170	19190	19170	41
316	20231226	145900	504709220	19190	19180	19190	19180	222
317	20231226	145800	500449380	19170	19170	19170	19170	15
318	20231226	145700	500161830	19170	19180	19180	19170	57
319	20231226	145600	499069110	19180	19160	19180	19160	379
320	20231226	145500	491803600	19170	19180	19180	19160	506
321	20231226	145400	482107060	19170	19180	19180	19170	54
322	20231226	145300	481071860	19180	19180	19180	19180	8
323	20231226	145200	480918420	19180	19180	19180	19180	10
324	20231226	145100	480726620	19150	19160	19160	19150	57
325	20231226	145000	479634740	19170	19160	19170	19160	57
326	20231226	144900	478542480	19160	19160	19160	19160	0
327	20231226	144800	478542480	19160	19160	19160	19160	3
328	20231226	144700	478485000	19160	19160	19160	19160	0
329	20231226	144600	478485000	19160	19160	19160	19160	25
330	20231226	144500	478006000	19150	19150	19150	19150	57
331	20231226	144400	476914450	19160	19160	19160	19160	5
332	20231226	144300	476818650	19170	19160	19170	19160	2
333	20231226	144200	476780320	19170	19170	19170	19170	3
334	20231226	144100	476722810	19160	19160	19160	19150	75
335	20231226	144000	475286120	19160	19160	19160	19160	14
336	20231226	143900	475017880	19150	19150	19150	19150	0
337	20231226	143800	475017880	19150	19150	19150	19150	20
338	20231226	143700	474634880	19150	19150	19150	19150	0
339	20231226	143600	474634880	19150	19150	19150	19150	79
340	20231226	143500	473122030	19170	19170	19170	19170	0
341	20231226	143400	473122030	19170	19170	19170	19170	4
342	20231226	143300	473045350	19150	19160	19160	19150	236
343	20231226	143200	468525590	19150	19150	19150	19150	0
344	20231226	143100	468525590	19150	19150	19150	19150	0
345	20231226	143000	468525590	19150	19150	19150	19150	0
346	20231226	142900	468525590	19150	19140	19150	19140	99
347	20231226	142800	466629920	19140	19140	19140	19140	5
348	20231226	142700	466534220	19200	19200	19200	19200	0
349	20231226	142600	466534220	19200	19200	19200	19200	0
350	20231226	142500	466534220	19200	19200	19200	19200	0
351	20231226	142400	466534220	19200	19160	19200	19160	1000
352	20231226	142300	447345020	19130	19130	19130	19130	12
353	20231226	142200	447115460	19120	19130	19130	19120	35
354	20231226	142100	446446050	19140	19140	19140	19140	12
355	20231226	142000	446216370	19140	19140	19140	19140	5
356	20231226	141900	446120670	19140	19140	19140	19140	52
357	20231226	141800	445125390	19150	19150	19150	19150	0
358	20231226	141700	445125390	19150	19150	19150	19150	1
359	20231226	141600	445106240	19150	19150	19150	19150	4
360	20231226	141500	445029640	19150	19150	19150	19150	57
361	20231226	141400	443938090	19160	19160	19160	19160	0
362	20231226	141300	443938090	19160	19160	19160	19160	5
363	20231226	141200	443842290	19150	19150	19150	19150	33
364	20231226	141100	443210340	19140	19140	19140	19140	39
365	20231226	141000	442463880	19150	19150	19150	19150	0
366	20231226	140900	442463880	19150	19130	19150	19130	93
367	20231226	140800	440682950	19120	19120	19120	19120	43
368	20231226	140700	439860790	19130	19130	19130	19130	0
369	20231226	140600	439860790	19130	19130	19130	19130	5
370	20231226	140500	439765140	19130	19140	19140	19120	62
371	20231226	140400	438578960	19140	19140	19140	19140	0
372	20231226	140300	438578960	19140	19140	19140	19140	21
373	20231226	140200	438177020	19140	19140	19140	19140	3
374	20231226	140100	438119600	19140	19140	19140	19140	50
375	20231226	140000	437162600	19140	19140	19140	19140	14
376	20231226	135900	436894640	19130	19130	19130	19130	0
377	20231226	135800	436894640	19130	19110	19130	19110	46
378	20231226	135700	436014940	19110	19120	19120	19110	400
379	20231226	135600	428370430	19140	19140	19140	19140	68
380	20231226	135500	427068910	19170	19170	19170	19170	0
381	20231226	135400	427068910	19170	19170	19170	19170	0
382	20231226	135300	427068910	19170	19170	19170	19170	0
383	20231226	135200	427068910	19170	19150	19180	19150	575
384	20231226	135100	416046070	19150	19150	19150	19150	100
385	20231226	135000	414131070	19190	19190	19190	19190	0
386	20231226	134900	414131070	19190	19190	19190	19190	0
387	20231226	134800	414131070	19190	19190	19190	19190	0
388	20231226	134700	414131070	19190	19190	19190	19190	0
389	20231226	134600	414131070	19190	19180	19200	19180	511
390	20231226	134500	404325540	19180	19110	19180	19100	536
391	20231226	134400	394066170	19110	19110	19110	19110	3
392	20231226	134300	394008840	19100	19100	19100	19100	0
393	20231226	134200	394008840	19100	19100	19100	19100	147
394	20231226	134100	391201140	19110	19110	19110	19110	5
395	20231226	134000	391105590	19100	19100	19100	19100	14
396	20231226	133900	390838190	19110	19110	19110	19110	5
397	20231226	133800	390742640	19110	19110	19110	19110	0
398	20231226	133700	390742640	19110	19110	19110	19110	37
399	20231226	133600	390035570	19110	19110	19110	19110	5
400	20231226	133500	389940020	19110	19110	19110	19110	0
401	20231226	133400	389940020	19110	19110	19110	19110	94
402	20231226	133300	388143680	19110	19110	19110	19110	15
403	20231226	133200	387857030	19110	19110	19110	19110	47
404	20231226	133100	386958860	19120	19120	19120	19120	0
405	20231226	133000	386958860	19120	19120	19120	19120	3
406	20231226	132900	386901500	19110	19110	19110	19100	28
407	20231226	132800	386366530	19110	19120	19120	19110	47
408	20231226	132700	385468330	19130	19130	19130	19130	0
409	20231226	132600	385468330	19130	19130	19130	19130	2
410	20231226	132500	385430070	19130	19100	19130	19100	195
411	20231226	132400	381702010	19110	19110	19110	19110	0
412	20231226	132300	381702010	19110	19110	19110	19110	3
413	20231226	132200	381644680	19100	19100	19100	19100	23
414	20231226	132100	381205380	19110	19110	19110	19110	12
415	20231226	132000	380976060	19100	19100	19100	19100	5
416	20231226	131900	380880560	19100	19110	19110	19090	28
417	20231226	131800	380345840	19100	19100	19100	19100	36
418	20231226	131700	379658240	19100	19100	19100	19100	0
419	20231226	131600	379658240	19100	19100	19100	19100	31
420	20231226	131500	379066140	19110	19110	19110	19110	0
421	20231226	131400	379066140	19110	19110	19110	19110	38
422	20231226	131300	378339960	19090	19090	19090	19090	0
423	20231226	131200	378339960	19090	19110	19110	19090	49
424	20231226	131100	377404110	19100	19110	19110	19100	34
425	20231226	131000	376754660	19100	19100	19100	19100	0
426	20231226	130900	376754660	19100	19100	19100	19100	188
427	20231226	130800	373163860	19110	19110	19110	19110	24
428	20231226	130700	372705220	19110	19110	19110	19110	5
429	20231226	130600	372609670	19100	19100	19100	19100	57
430	20231226	130500	371520970	19110	19110	19110	19110	0
431	20231226	130400	371520970	19110	19100	19110	19100	53
432	20231226	130300	370508600	19110	19110	19110	19110	5
433	20231226	130200	370413050	19100	19100	19100	19100	28
434	20231226	130100	369878250	19110	19110	19110	19110	2
435	20231226	130000	369840030	19110	19110	19110	19110	2
436	20231226	125900	369801810	19100	19100	19100	19100	36
437	20231226	125800	369114210	19100	19100	19100	19100	314
438	20231226	125700	363116810	19100	19100	19100	19100	32
439	20231226	125600	362505610	19110	19100	19110	19100	36
440	20231226	125500	361817990	19090	19090	19090	19090	37
441	20231226	125400	361111660	19090	19090	19090	19090	14
442	20231226	125300	360844400	19100	19100	19100	19100	5
443	20231226	125200	360748900	19090	19090	19090	19090	30
444	20231226	125100	360176200	19090	19090	19090	19090	14
445	20231226	125000	359908940	19100	19100	19100	19100	5
446	20231226	124900	359813440	19090	19090	19090	19090	20
447	20231226	124800	359431640	19090	19090	19100	19090	37
448	20231226	124700	358725180	19090	19090	19090	19090	0
449	20231226	124600	358725180	19090	19090	19090	19090	34
450	20231226	124500	358076120	19080	19080	19080	19080	43
451	20231226	124400	357255680	19090	19090	19090	19090	5
452	20231226	124300	357160230	19110	19110	19110	19110	0
453	20231226	124200	357160230	19110	19110	19110	19110	0
454	20231226	124100	357160230	19110	19080	19110	19080	53
455	20231226	124000	356148790	19090	19090	19090	19090	10
456	20231226	123900	355957890	19100	19100	19100	19100	5
457	20231226	123800	355862390	19100	19100	19100	19100	16
458	20231226	123700	355556790	19100	19100	19100	19100	14
459	20231226	123600	355289390	19090	19080	19090	19080	57
460	20231226	123500	354201630	19090	19090	19090	19090	5
461	20231226	123400	354106180	19080	19080	19080	19080	0
462	20231226	123300	354106180	19080	19080	19080	19080	53
463	20231226	123200	353094940	19090	19090	19090	19090	4
464	20231226	123100	353018580	19080	19080	19080	19080	103
465	20231226	123000	351053340	19090	19090	19090	19090	0
466	20231226	122900	351053340	19090	19090	19090	19090	5
467	20231226	122800	350957890	19080	19080	19080	19080	23
468	20231226	122700	350519050	19080	19080	19080	19080	20
469	20231226	122600	350137450	19070	19070	19070	19070	52
470	20231226	122500	349145810	19080	19080	19080	19080	5
471	20231226	122400	349050410	19070	19070	19070	19070	30
472	20231226	122300	348478310	19070	19070	19070	19070	0
473	20231226	122200	348478310	19070	19070	19080	19070	54
474	20231226	122100	347448510	19080	19080	19080	19080	6
475	20231226	122000	347334030	19070	19070	19070	19070	5
476	20231226	121900	347238680	19070	19070	19070	19070	43
477	20231226	121800	346418670	19080	19080	19080	19080	5
478	20231226	121700	346323270	19070	19070	19070	19070	46
479	20231226	121600	345446050	19070	19070	19070	19070	10
480	20231226	121500	345255350	19080	19080	19080	19080	34
481	20231226	121400	344606630	19080	19080	19080	19080	0
482	20231226	121300	344606630	19080	19080	19080	19080	0
483	20231226	121200	344606630	19080	19080	19080	19080	0
484	20231226	121100	344606630	19080	19080	19080	19080	68
485	20231226	121000	343309190	19070	19070	19070	19070	28
486	20231226	120900	342775230	19080	19080	19080	19080	0
487	20231226	120800	342775230	19080	19080	19080	19080	5
488	20231226	120700	342679830	19070	19080	19080	19070	37
489	20231226	120600	341974210	19080	19090	19090	19080	426
490	20231226	120500	333844800	19090	19090	19090	19090	6
491	20231226	120400	333730260	19120	19120	19120	19120	0
492	20231226	120300	333730260	19120	19120	19120	19120	0
493	20231226	120200	333730260	19120	19080	19120	19080	228
494	20231226	120100	329379950	19090	19090	19090	19090	57
495	20231226	120000	328291820	19100	19100	19100	19100	4
496	20231226	115900	328215420	19120	19120	19120	19120	0
497	20231226	115800	328215420	19120	19120	19120	19120	0
498	20231226	115700	328215420	19120	19080	19120	19080	7
499	20231226	115600	328081820	19120	19090	19120	19090	52
500	20231226	115500	327088860	19080	19080	19080	19080	0
501	20231226	115400	327088860	19080	19080	19080	19080	27
502	20231226	115300	326573700	19070	19070	19070	19070	39
503	20231226	115200	325829970	19070	19070	19070	19070	0
504	20231226	115100	325829970	19070	19080	19080	19070	24
505	20231226	115000	325372230	19080	19080	19080	19080	0
506	20231226	114900	325372230	19080	19080	19080	19080	68
507	20231226	114800	324074790	19090	19090	19090	19090	0
508	20231226	114700	324074790	19090	19090	19090	19090	5
509	20231226	114600	323979340	19080	19080	19080	19080	0
510	20231226	114500	323979340	19080	19080	19080	19080	0
511	20231226	114400	323979340	19080	19070	19080	19070	103
512	20231226	114300	322014610	19080	19080	19080	19080	5
513	20231226	114200	321919210	19070	19070	19070	19070	31
514	20231226	114100	321328040	19070	19070	19070	19070	0
515	20231226	114000	321328040	19070	19080	19080	19070	33
516	20231226	113900	320698680	19090	19090	19090	19090	0
517	20231226	113800	320698680	19090	19090	19090	19090	5
518	20231226	113700	320603230	19080	19080	19080	19080	5
519	20231226	113600	320507830	19080	19080	19080	19080	1
520	20231226	113500	320488750	19080	19080	19080	19070	49
521	20231226	113400	319554210	19080	19080	19080	19080	14
522	20231226	113300	319287090	19070	19080	19080	19070	29
523	20231226	113200	318733910	19080	19090	19090	19080	40
524	20231226	113100	317970600	19090	19090	19090	19090	4
525	20231226	113000	317894240	19080	19080	19080	19080	42
526	20231226	112900	317092880	19090	19090	19090	19090	4
527	20231226	112800	317016520	19090	19090	19090	19090	4
528	20231226	112700	316940160	19060	19060	19060	19060	0
529	20231226	112600	316940160	19060	19100	19100	19060	582
530	20231226	112500	305837490	19100	19100	19100	19100	0
531	20231226	112400	305837490	19100	19100	19100	19100	0
532	20231226	112300	305837490	19100	19100	19100	19100	0
533	20231226	112200	305837490	19100	19090	19100	19090	5
534	20231226	112100	305742020	19090	19090	19090	19090	36
535	20231226	112000	305054780	19100	19100	19100	19100	10
536	20231226	111900	304863780	19090	19100	19100	19090	19
537	20231226	111800	304501020	19090	19090	19090	19090	54
538	20231226	111700	303470160	19090	19090	19090	19090	0
539	20231226	111600	303470160	19090	19090	19090	19090	10
540	20231226	111500	303279260	19090	19100	19100	19090	19
541	20231226	111400	302916500	19090	19090	19090	19090	0
542	20231226	111300	302916500	19090	19090	19090	19090	32
543	20231226	111200	302305620	19090	19090	19090	19090	54
544	20231226	111100	301274760	19080	19080	19080	19080	67
545	20231226	111000	299996400	19080	19080	19080	19080	0
546	20231226	110900	299996400	19080	19080	19080	19080	25
547	20231226	110800	299519400	19090	19100	19100	19090	13
548	20231226	110700	299271160	19090	19090	19090	19090	5
549	20231226	110600	299175710	19080	19080	19080	19080	44
550	20231226	110500	298336190	19080	19090	19090	19080	19
551	20231226	110400	297973620	19080	19080	19080	19080	24
552	20231226	110300	297515700	19090	19090	19090	19090	10
553	20231226	110200	297324800	19090	19080	19090	19080	45
554	20231226	110100	296466120	19080	19090	19090	19080	18
555	20231226	110000	296122640	19080	19080	19080	19080	0
556	20231226	105900	296122640	19080	19080	19080	19080	48
557	20231226	105800	295206800	19080	19080	19080	19080	5
558	20231226	105700	295111400	19070	19090	19090	19070	500
559	20231226	105600	285574350	19090	19090	19090	19090	33
560	20231226	105500	284944380	19100	19090	19100	19090	56
561	20231226	105400	283875330	19090	19100	19100	19090	87
562	20231226	105300	282214450	19090	19090	19090	19090	0
563	20231226	105200	282214450	19090	19090	19090	19090	68
564	20231226	105100	280916330	19100	19100	19100	19100	10
565	20231226	105000	280725330	19100	19100	19100	19100	25
566	20231226	104900	280247830	19100	19100	19100	19100	0
567	20231226	104800	280247830	19100	19100	19100	19100	44
568	20231226	104700	279407430	19110	19110	19110	19110	5
569	20231226	104600	279311880	19100	19100	19100	19100	0
570	20231226	104500	279311880	19100	19100	19100	19100	1200
571	20231226	104400	256391880	19100	19120	19120	19100	115
572	20231226	104300	254195050	19120	19120	19120	19120	43
573	20231226	104200	253372890	19120	19120	19120	19120	5
574	20231226	104100	253277290	19120	19120	19120	19120	24
575	20231226	104000	252818410	19130	19120	19130	19120	19
576	20231226	103900	252455080	19120	19120	19120	19120	0
577	20231226	103800	252455080	19120	19130	19130	19120	53
578	20231226	103700	251441670	19120	19120	19120	19120	22
579	20231226	103600	251021030	19120	19120	19120	19120	19
580	20231226	103500	250657750	19130	19130	19130	19130	0
581	20231226	103400	250657750	19130	19130	19130	19130	2
582	20231226	103300	250619490	19120	19120	19130	19120	57
583	20231226	103200	249529610	19120	19120	19120	19120	1
584	20231226	103100	249510490	19110	19110	19110	19110	28
585	20231226	103000	248975410	19120	19120	19120	19110	30
586	20231226	102900	248402050	19110	19110	19110	19110	46
587	20231226	102800	247522990	19110	19110	19110	19110	15
588	20231226	102700	247236340	19120	19120	19120	19120	1
589	20231226	102600	247217220	19120	19130	19130	19120	10
590	20231226	102500	247025970	19110	19110	19110	19100	220
591	20231226	102400	242823770	19100	19110	19110	19100	46
592	20231226	102300	241945120	19110	19120	19120	19100	26
593	20231226	102200	241448330	19100	19110	19120	19100	60
594	20231226	102100	240302140	19110	19110	19110	19110	17
595	20231226	102000	239977270	19110	19110	19110	19100	108
596	20231226	101900	237914250	19120	19130	19130	19120	6
597	20231226	101800	237799520	19140	19140	19140	19140	1
598	20231226	101700	237780380	19110	19110	19110	19100	246
599	20231226	101600	233081560	19110	19110	19110	19100	26
600	20231226	101500	232584840	19100	19110	19110	19100	228
601	20231226	101400	228229930	19120	19120	19120	19120	6
602	20231226	101300	228115210	19120	19120	19120	19120	16
603	20231226	101200	227809290	19140	19110	19140	19110	48
604	20231226	101100	226891780	19110	19110	19110	19110	6
605	20231226	101000	226777120	19110	19120	19120	19110	16
606	20231226	100900	226471300	19120	19120	19120	19120	22
607	20231226	100800	226050660	19140	19140	19140	19140	1
608	20231226	100700	226031520	19100	19100	19100	19100	0
609	20231226	100600	226031520	19100	19100	19100	19100	44
610	20231226	100500	225191120	19090	19080	19090	19080	1067
611	20231226	100400	204832620	19080	19080	19080	19080	17
612	20231226	100300	204508260	19070	19080	19080	19070	87
613	20231226	100200	202848640	19080	19070	19080	19070	22
614	20231226	100100	202429030	19060	19070	19080	19060	67
615	20231226	100000	201151410	19080	19080	19080	19080	6
616	20231226	095900	201036930	19080	19080	19080	19080	12
617	20231226	095800	200807970	19090	19080	19090	19080	9
618	20231226	095700	200636180	19070	19070	19070	19070	60
619	20231226	095600	199491980	19070	19070	19070	19070	1
620	20231226	095500	199472910	19080	19080	19080	19080	6
621	20231226	095400	199358430	19070	19070	19070	19070	14
622	20231226	095300	199091450	19100	19100	19100	19100	1
623	20231226	095200	199072350	19060	19060	19060	19060	0
624	20231226	095100	199072350	19060	19060	19060	19060	188
625	20231226	095000	195489070	19060	19060	19060	19060	0
626	20231226	094900	195489070	19060	19060	19060	19060	8
627	20231226	094800	195336590	19060	19060	19060	19060	8
628	20231226	094700	195184110	19060	19060	19060	19050	361
629	20231226	094600	188304450	19060	19060	19060	19060	200
630	20231226	094500	184492450	19050	19050	19050	19050	0
631	20231226	094400	184492450	19050	19050	19050	19050	0
632	20231226	094300	184492450	19050	19050	19050	19050	258
633	20231226	094200	179577550	19050	19050	19050	19050	276
634	20231226	094100	174319750	19060	19060	19060	19060	57
635	20231226	094000	173233330	19050	19060	19060	19050	106
636	20231226	093900	171213970	19060	19060	19060	19060	2
637	20231226	093800	171175850	19060	19050	19060	19050	18
638	20231226	093700	170832920	19060	19060	19060	19060	0
639	20231226	093600	170832920	19060	19060	19060	19060	117
640	20231226	093500	168602900	19060	19060	19060	19060	1
641	20231226	093400	168583840	19050	19050	19050	19050	0
642	20231226	093300	168583840	19050	19050	19050	19050	300
643	20231226	093200	162868840	19050	19030	19050	19030	501
644	20231226	093100	153328790	19030	19050	19050	19030	250
645	20231226	093000	148569190	19060	19060	19060	19060	0
646	20231226	092900	148569190	19060	19050	19060	19050	244
647	20231226	092800	143919440	19050	19050	19050	19050	50
648	20231226	092700	142966940	19060	19050	19060	19050	13
649	20231226	092600	142719250	19040	19040	19040	19040	0
650	20231226	092500	142719250	19040	19040	19040	19040	39
651	20231226	092400	141976690	19030	19040	19040	19030	148
652	20231226	092300	139158970	19050	19050	19050	19050	532
653	20231226	092200	129024370	19060	19060	19060	19060	348
654	20231226	092100	122391490	19090	19090	19090	19090	0
655	20231226	092000	122391490	19090	19090	19090	19090	0
656	20231226	091900	122391490	19090	19090	19090	19090	135
657	20231226	091800	119814340	19100	19100	19100	19100	0
658	20231226	091700	119814340	19100	19060	19100	19060	550
659	20231226	091600	109315960	19050	19060	19060	19050	679
660	20231226	091500	96377430	19080	19050	19080	19050	1684
661	20231226	091400	64279870	19050	19090	19090	19050	1781
662	20231226	091300	30326660	19090	19090	19090	19090	100
663	20231226	091200	28417660	19080	19080	19080	19080	305
664	20231226	091100	22598260	19080	19080	19080	19080	266
665	20231226	091000	17522980	19100	19100	19100	19090	160
666	20231226	090900	14468050	19100	19100	19100	19100	48
667	20231226	090800	13551250	19180	19180	19180	19180	0
668	20231226	090700	13551250	19180	19180	19180	19180	0
669	20231226	090600	13551250	19180	19180	19180	19180	0
670	20231226	090500	13551250	19180	19180	19180	19180	0
671	20231226	090400	13551250	19180	19180	19180	19180	0
672	20231226	090300	13551250	19180	19180	19180	19180	0
673	20231226	090200	13551250	19180	19180	19180	19180	4
674	20231226	090100	13474530	19180	19180	19180	19180	101
675	20231226	090000	11537350	19070	19070	19070	19070	605