KissMeData/000220/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	183000	2077985890	5280	5280	5280	5280	8062
3	20231226	182900	2077985890	5280	5280	5280	5280	0
4	20231226	182800	2077985890	5280	5280	5280	5280	0
5	20231226	182700	2077985890	5280	5280	5280	5280	0
6	20231226	182600	2077985890	5280	5280	5280	5280	0
7	20231226	182500	2077985890	5280	5280	5280	5280	0
8	20231226	182400	2077985890	5280	5280	5280	5280	0
9	20231226	182300	2077985890	5280	5280	5280	5280	0
10	20231226	182200	2077985890	5280	5280	5280	5280	0
11	20231226	182100	2077985890	5280	5280	5280	5280	0
12	20231226	182000	2077985890	5280	5280	5280	5280	0
13	20231226	181900	2077985890	5280	5280	5280	5280	0
14	20231226	181800	2077985890	5280	5280	5280	5280	0
15	20231226	181700	2077985890	5280	5280	5280	5280	0
16	20231226	181600	2077985890	5280	5280	5280	5280	0
17	20231226	181500	2077985890	5280	5280	5280	5280	0
18	20231226	181400	2077985890	5280	5280	5280	5280	0
19	20231226	181300	2077985890	5280	5280	5280	5280	0
20	20231226	181200	2077985890	5280	5280	5280	5280	0
21	20231226	181100	2077985890	5280	5280	5280	5280	0
22	20231226	181000	2077985890	5280	5280	5280	5280	0
23	20231226	180900	2077985890	5280	5280	5280	5280	0
24	20231226	180800	2077985890	5280	5280	5280	5280	0
25	20231226	180700	2077985890	5280	5280	5280	5280	0
26	20231226	180600	2077985890	5280	5280	5280	5280	0
27	20231226	180500	2077985890	5280	5280	5280	5280	0
28	20231226	180400	2077985890	5280	5280	5280	5280	0
29	20231226	180300	2077985890	5280	5280	5280	5280	0
30	20231226	180200	2077985890	5280	5280	5280	5280	0
31	20231226	180100	2077985890	5280	5280	5280	5280	0
32	20231226	180000	2077985890	5280	5280	5280	5280	8062
33	20231226	175900	2077985890	5280	5280	5280	5280	0
34	20231226	175800	2077985890	5280	5280	5280	5280	0
35	20231226	175700	2077985890	5280	5280	5280	5280	0
36	20231226	175600	2077985890	5280	5280	5280	5280	0
37	20231226	175500	2077985890	5280	5280	5280	5280	0
38	20231226	175400	2077985890	5280	5280	5280	5280	0
39	20231226	175300	2077985890	5280	5280	5280	5280	0
40	20231226	175200	2077985890	5280	5280	5280	5280	0
41	20231226	175100	2077985890	5280	5280	5280	5280	0
42	20231226	175000	2077985890	5280	5280	5280	5280	0
43	20231226	174900	2077985890	5280	5280	5280	5280	0
44	20231226	174800	2077985890	5280	5280	5280	5280	0
45	20231226	174700	2077985890	5280	5280	5280	5280	0
46	20231226	174600	2077985890	5280	5280	5280	5280	0
47	20231226	174500	2077985890	5280	5280	5280	5280	0
48	20231226	174400	2077985890	5280	5280	5280	5280	0
49	20231226	174300	2077985890	5280	5280	5280	5280	0
50	20231226	174200	2077985890	5280	5280	5280	5280	0
51	20231226	174100	2077985890	5280	5280	5280	5280	0
52	20231226	174000	2077985890	5280	5280	5280	5280	0
53	20231226	173900	2077985890	5280	5280	5280	5280	0
54	20231226	173800	2077985890	5280	5280	5280	5280	0
55	20231226	173700	2077985890	5280	5280	5280	5280	0
56	20231226	173600	2077985890	5280	5280	5280	5280	0
57	20231226	173500	2077985890	5280	5280	5280	5280	0
58	20231226	173400	2077985890	5280	5280	5280	5280	0
59	20231226	173300	2077985890	5280	5280	5280	5280	0
60	20231226	173200	2077985890	5280	5280	5280	5280	0
61	20231226	173100	2077985890	5280	5280	5280	5280	0
62	20231226	173000	2077985890	5280	5280	5280	5280	8062
63	20231226	172900	2077985890	5280	5280	5280	5280	0
64	20231226	172800	2077985890	5280	5280	5280	5280	0
65	20231226	172700	2077985890	5280	5280	5280	5280	0
66	20231226	172600	2077985890	5280	5280	5280	5280	0
67	20231226	172500	2077985890	5280	5280	5280	5280	0
68	20231226	172400	2077985890	5280	5280	5280	5280	0
69	20231226	172300	2077985890	5280	5280	5280	5280	0
70	20231226	172200	2077985890	5280	5280	5280	5280	0
71	20231226	172100	2077985890	5280	5280	5280	5280	0
72	20231226	172000	2077985890	5280	5280	5280	5280	0
73	20231226	171900	2077985890	5280	5280	5280	5280	0
74	20231226	171800	2077985890	5280	5280	5280	5280	0
75	20231226	171700	2077985890	5280	5280	5280	5280	0
76	20231226	171600	2077985890	5280	5280	5280	5280	0
77	20231226	171500	2077985890	5280	5280	5280	5280	0
78	20231226	171400	2077985890	5280	5280	5280	5280	0
79	20231226	171300	2077985890	5280	5280	5280	5280	0
80	20231226	171200	2077985890	5280	5280	5280	5280	0
81	20231226	171100	2077985890	5280	5280	5280	5280	0
82	20231226	171000	2077985890	5280	5280	5280	5280	0
83	20231226	170900	2077985890	5280	5280	5280	5280	0
84	20231226	170800	2077985890	5280	5280	5280	5280	0
85	20231226	170700	2077985890	5280	5280	5280	5280	0
86	20231226	170600	2077985890	5280	5280	5280	5280	0
87	20231226	170500	2077985890	5280	5280	5280	5280	0
88	20231226	170400	2077985890	5280	5280	5280	5280	0
89	20231226	170300	2077985890	5280	5280	5280	5280	0
90	20231226	170200	2077985890	5280	5280	5280	5280	0
91	20231226	170100	2077985890	5280	5280	5280	5280	0
92	20231226	170000	2077985890	5280	5280	5280	5280	8062
93	20231226	165900	2077985890	5280	5280	5280	5280	0
94	20231226	165800	2077985890	5280	5280	5280	5280	0
95	20231226	165700	2077985890	5280	5280	5280	5280	0
96	20231226	165600	2077985890	5280	5280	5280	5280	0
97	20231226	165500	2077985890	5280	5280	5280	5280	0
98	20231226	165400	2077985890	5280	5280	5280	5280	0
99	20231226	165300	2077985890	5280	5280	5280	5280	0
100	20231226	165200	2077985890	5280	5280	5280	5280	0
101	20231226	165100	2077985890	5280	5280	5280	5280	0
102	20231226	165000	2077985890	5280	5280	5280	5280	0
103	20231226	164900	2077985890	5280	5280	5280	5280	0
104	20231226	164800	2077985890	5280	5280	5280	5280	0
105	20231226	164700	2077985890	5280	5280	5280	5280	0
106	20231226	164600	2077985890	5280	5280	5280	5280	0
107	20231226	164500	2077985890	5280	5280	5280	5280	0
108	20231226	164400	2077985890	5280	5280	5280	5280	0
109	20231226	164300	2077985890	5280	5280	5280	5280	0
110	20231226	164200	2077985890	5280	5280	5280	5280	0
111	20231226	164100	2077985890	5280	5280	5280	5280	0
112	20231226	164000	2077985890	5280	5280	5280	5280	0
113	20231226	163900	2077985890	5280	5280	5280	5280	0
114	20231226	163800	2077985890	5280	5280	5280	5280	0
115	20231226	163700	2077985890	5280	5280	5280	5280	0
116	20231226	163600	2077985890	5280	5280	5280	5280	0
117	20231226	163500	2077985890	5280	5280	5280	5280	0
118	20231226	163400	2077985890	5280	5280	5280	5280	0
119	20231226	163300	2077985890	5280	5280	5280	5280	0
120	20231226	163200	2077985890	5280	5280	5280	5280	0
121	20231226	163100	2077985890	5280	5280	5280	5280	0
122	20231226	163000	2077985890	5280	5280	5280	5280	8062
123	20231226	162900	2077985890	5280	5280	5280	5280	0
124	20231226	162800	2077985890	5280	5280	5280	5280	0
125	20231226	162700	2077985890	5280	5280	5280	5280	0
126	20231226	162600	2077985890	5280	5280	5280	5280	0
127	20231226	162500	2077985890	5280	5280	5280	5280	0
128	20231226	162400	2077985890	5280	5280	5280	5280	0
129	20231226	162300	2077985890	5280	5280	5280	5280	0
130	20231226	162200	2077985890	5280	5280	5280	5280	0
131	20231226	162100	2077985890	5280	5280	5280	5280	0
132	20231226	162000	2077985890	5280	5280	5280	5280	0
133	20231226	161900	2077985890	5280	5280	5280	5280	0
134	20231226	161800	2077985890	5280	5280	5280	5280	0
135	20231226	161700	2077985890	5280	5280	5280	5280	0
136	20231226	161600	2077985890	5280	5280	5280	5280	0
137	20231226	161500	2077985890	5280	5280	5280	5280	0
138	20231226	161400	2077985890	5280	5280	5280	5280	0
139	20231226	161300	2077985890	5280	5280	5280	5280	0
140	20231226	161200	2077985890	5280	5280	5280	5280	0
141	20231226	161100	2077985890	5280	5280	5280	5280	0
142	20231226	161000	2077985890	5280	5280	5280	5280	0
143	20231226	160900	2077985890	5280	5280	5280	5280	0
144	20231226	160800	2077985890	5280	5280	5280	5280	0
145	20231226	160700	2077985890	5280	5280	5280	5280	0
146	20231226	160600	2077985890	5280	5280	5280	5280	0
147	20231226	160500	2077985890	5280	5280	5280	5280	0
148	20231226	160400	2077985890	5280	5280	5280	5280	0
149	20231226	160300	2077985890	5280	5280	5280	5280	0
150	20231226	160200	2077985890	5280	5280	5280	5280	0
151	20231226	160100	2077985890	5280	5280	5280	5280	0
152	20231226	160000	2077985890	5280	5280	5280	5280	8062
153	20231226	155900	2077985890	5280	5280	5280	5280	0
154	20231226	155800	2077985890	5280	5280	5280	5280	0
155	20231226	155700	2077985890	5280	5280	5280	5280	0
156	20231226	155600	2077985890	5280	5280	5280	5280	0
157	20231226	155500	2077985890	5280	5280	5280	5280	0
158	20231226	155400	2077985890	5280	5280	5280	5280	0
159	20231226	155300	2077985890	5280	5280	5280	5280	0
160	20231226	155200	2077985890	5280	5280	5280	5280	0
161	20231226	155100	2077985890	5280	5280	5280	5280	0
162	20231226	155000	2077985890	5280	5280	5280	5280	0
163	20231226	154900	2077985890	5280	5280	5280	5280	0
164	20231226	154800	2077985890	5280	5280	5280	5280	0
165	20231226	154700	2077985890	5280	5280	5280	5280	0
166	20231226	154600	2077985890	5280	5280	5280	5280	0
167	20231226	154500	2077985890	5280	5280	5280	5280	0
168	20231226	154400	2077985890	5280	5280	5280	5280	0
169	20231226	154300	2077985890	5280	5280	5280	5280	0
170	20231226	154200	2077985890	5280	5280	5280	5280	0
171	20231226	154100	2077985890	5280	5280	5280	5280	0
172	20231226	154000	2077985890	5280	5280	5280	5280	0
173	20231226	153900	2077985890	5280	5280	5280	5280	0
174	20231226	153800	2077985890	5280	5280	5280	5280	0
175	20231226	153700	2077985890	5280	5280	5280	5280	0
176	20231226	153600	2077985890	5280	5280	5280	5280	0
177	20231226	153500	2077985890	5280	5280	5280	5280	0
178	20231226	153400	2077985890	5280	5280	5280	5280	0
179	20231226	153300	2077985890	5280	5280	5280	5280	0
180	20231226	153200	2077985890	5280	5280	5280	5280	0
181	20231226	153100	2077985890	5280	5280	5280	5280	0
182	20231226	153000	2077985890	5280	5280	5280	5280	16124
183	20231226	152900	2035418530	5290	5290	5290	5290	0
184	20231226	152800	2035418530	5290	5290	5290	5290	0
185	20231226	152700	2035418530	5290	5290	5290	5290	0
186	20231226	152600	2035418530	5290	5290	5290	5290	0
187	20231226	152500	2035418530	5290	5290	5290	5290	0
188	20231226	152400	2035418530	5290	5290	5290	5290	0
189	20231226	152300	2035418530	5290	5290	5290	5290	0
190	20231226	152200	2035418530	5290	5290	5290	5290	0
191	20231226	152100	2035418530	5290	5290	5290	5290	0
192	20231226	152000	2035418530	5290	5290	5290	5290	0
193	20231226	151900	2035418530	5290	5290	5290	5270	2833
194	20231226	151800	2020468160	5290	5280	5290	5280	1294
195	20231226	151700	2013634950	5280	5290	5290	5280	592
196	20231226	151600	2010504420	5290	5290	5290	5270	287
197	20231226	151500	2008986370	5290	5290	5290	5290	135
198	20231226	151400	2008272220	5290	5280	5290	5270	3582
199	20231226	151300	1989358570	5300	5270	5300	5260	496
200	20231226	151200	1986749020	5280	5280	5310	5280	1065
201	20231226	151100	1981121060	5300	5290	5300	5260	2714
202	20231226	151000	1966811450	5320	5310	5320	5310	100
203	20231226	150900	1966279530	5320	5320	5320	5320	11
204	20231226	150800	1966221010	5280	5310	5320	5280	755
205	20231226	150700	1962227860	5280	5300	5310	5280	1258
206	20231226	150600	1955571470	5300	5310	5310	5300	2918
207	20231226	150500	1940101190	5320	5330	5330	5320	1758
208	20231226	150400	1930746820	5330	5330	5330	5330	944
209	20231226	150300	1925715300	5330	5330	5330	5330	1463
210	20231226	150200	1917917510	5330	5330	5330	5330	535
211	20231226	150100	1915065960	5330	5330	5340	5330	179
212	20231226	150000	1914111870	5340	5340	5340	5340	465
213	20231226	145900	1911628770	5340	5340	5350	5340	208
214	20231226	145800	1910518040	5340	5340	5350	5340	96
215	20231226	145700	1910005300	5340	5340	5350	5340	399
216	20231226	145600	1907873090	5340	5340	5340	5340	820
217	20231226	145500	1903494290	5340	5340	5340	5340	92
218	20231226	145400	1903003010	5340	5340	5340	5330	136
219	20231226	145300	1902278090	5340	5340	5340	5340	336
220	20231226	145200	1900483850	5340	5340	5340	5340	61
221	20231226	145100	1900158110	5340	5340	5340	5340	0
222	20231226	145000	1900158110	5340	5340	5340	5340	300
223	20231226	144900	1898556110	5330	5330	5330	5330	176
224	20231226	144800	1897618030	5330	5330	5330	5330	724
225	20231226	144700	1893759110	5350	5350	5350	5350	42
226	20231226	144600	1893534410	5350	5350	5350	5350	0
227	20231226	144500	1893534410	5350	5350	5350	5340	801
228	20231226	144400	1889249080	5350	5350	5350	5350	0
229	20231226	144300	1889249080	5350	5350	5350	5350	0
230	20231226	144200	1889249080	5350	5330	5350	5330	52
231	20231226	144100	1888971180	5320	5320	5320	5320	0
232	20231226	144000	1888971180	5320	5330	5330	5320	175
233	20231226	143900	1888039370	5340	5350	5350	5340	1252
234	20231226	143800	1881353510	5340	5340	5340	5340	230
235	20231226	143700	1880125310	5350	5350	5350	5350	0
236	20231226	143600	1880125310	5350	5340	5350	5340	419
237	20231226	143500	1877887370	5340	5340	5340	5340	2
238	20231226	143400	1877876690	5340	5340	5340	5340	1
239	20231226	143300	1877871350	5330	5320	5330	5320	40
240	20231226	143200	1877658490	5320	5320	5320	5320	879
241	20231226	143100	1872982210	5310	5310	5310	5310	285
242	20231226	143000	1871468860	5310	5310	5310	5300	1575
243	20231226	142900	1863119330	5300	5320	5320	5300	4487
244	20231226	142800	1839303180	5310	5310	5310	5310	80
245	20231226	142700	1838878380	5310	5320	5320	5310	1513
246	20231226	142600	1830836550	5320	5330	5330	5320	875
247	20231226	142500	1826178550	5320	5320	5320	5320	1500
248	20231226	142400	1818198550	5320	5330	5330	5320	2131
249	20231226	142300	1806848860	5330	5330	5330	5330	65
250	20231226	142200	1806502410	5340	5330	5340	5330	259
251	20231226	142100	1805121820	5330	5330	5330	5330	100
252	20231226	142000	1804588820	5340	5340	5340	5340	0
253	20231226	141900	1804588820	5340	5340	5340	5330	266
254	20231226	141800	1803169310	5340	5340	5340	5340	0
255	20231226	141700	1803169310	5340	5340	5340	5340	50
256	20231226	141600	1802902310	5330	5340	5340	5330	318
257	20231226	141500	1801207330	5340	5340	5340	5340	0
258	20231226	141400	1801207330	5340	5340	5340	5340	0
259	20231226	141300	1801207330	5340	5340	5340	5340	57
260	20231226	141200	1800902950	5340	5340	5340	5340	868
261	20231226	141100	1796267830	5350	5350	5350	5350	10
262	20231226	141000	1796214330	5350	5350	5350	5350	186
263	20231226	140900	1795219230	5350	5350	5350	5350	4
264	20231226	140800	1795197830	5350	5350	5350	5350	6
265	20231226	140700	1795165730	5340	5350	5350	5340	101
266	20231226	140600	1794626380	5350	5350	5350	5350	6
267	20231226	140500	1794594280	5340	5340	5340	5340	83
268	20231226	140400	1794151060	5330	5340	5340	5330	1446
269	20231226	140300	1786432140	5340	5340	5340	5340	594
270	20231226	140200	1783260180	5340	5340	5340	5340	30
271	20231226	140100	1783099980	5350	5340	5350	5340	202
272	20231226	140000	1782021280	5330	5340	5340	5330	1000
273	20231226	135900	1776686620	5370	5370	5370	5370	0
274	20231226	135800	1776686620	5370	5370	5370	5370	0
275	20231226	135700	1776686620	5370	5370	5370	5370	0
276	20231226	135600	1776686620	5370	5370	5370	5370	1
277	20231226	135500	1776681250	5340	5330	5340	5330	47
278	20231226	135400	1776430650	5330	5350	5350	5330	4169
279	20231226	135300	1754139860	5350	5350	5350	5350	5
280	20231226	135200	1754113110	5350	5350	5350	5350	0
281	20231226	135100	1754113110	5350	5370	5370	5350	15
282	20231226	135000	1754032840	5370	5360	5370	5360	34
283	20231226	134900	1753850580	5370	5360	5370	5350	422
284	20231226	134800	1751591740	5360	5360	5360	5360	138
285	20231226	134700	1750852060	5360	5350	5360	5350	26
286	20231226	134600	1750712780	5360	5350	5370	5350	21
287	20231226	134500	1750600310	5380	5380	5380	5380	0
288	20231226	134400	1750600310	5380	5380	5380	5380	0
289	20231226	134300	1750600310	5380	5380	5380	5360	299
290	20231226	134200	1748997630	5370	5360	5380	5360	119
291	20231226	134100	1748358620	5380	5380	5380	5380	43
292	20231226	134000	1748127280	5380	5370	5380	5370	35
293	20231226	133900	1747939310	5370	5370	5370	5360	7
294	20231226	133800	1747901770	5370	5360	5370	5360	4
295	20231226	133700	1747880310	5370	5360	5370	5360	77
296	20231226	133600	1747467560	5370	5360	5370	5350	2491
297	20231226	133500	1734120750	5360	5370	5380	5360	18
298	20231226	133400	1734024220	5360	5370	5380	5360	614
299	20231226	133300	1730727160	5360	5360	5360	5360	48
300	20231226	133200	1730469880	5360	5360	5360	5350	1156
301	20231226	133100	1724282720	5360	5350	5360	5350	952
302	20231226	133000	1719185150	5340	5360	5360	5340	750
303	20231226	132900	1715170150	5350	5350	5350	5350	27
304	20231226	132800	1715025700	5350	5350	5350	5350	92
305	20231226	132700	1714533500	5330	5340	5340	5330	816
306	20231226	132600	1710176230	5330	5340	5340	5330	3791
307	20231226	132500	1689967400	5340	5350	5350	5340	2821
308	20231226	132400	1674886620	5350	5360	5360	5350	201
309	20231226	132300	1673810150	5360	5380	5380	5360	127
310	20231226	132200	1673129110	5370	5360	5370	5360	288
311	20231226	132100	1671585420	5360	5360	5360	5360	861
312	20231226	132000	1666970460	5370	5370	5370	5370	351
313	20231226	131900	1665085590	5370	5370	5370	5370	0
314	20231226	131800	1665085590	5370	5370	5380	5370	204
315	20231226	131700	1663988100	5380	5380	5380	5380	1
316	20231226	131600	1663982720	5380	5380	5380	5380	0
317	20231226	131500	1663982720	5380	5380	5380	5380	1
318	20231226	131400	1663977340	5390	5390	5390	5390	4
319	20231226	131300	1663955780	5390	5390	5390	5390	5
320	20231226	131200	1663928830	5360	5370	5370	5360	367
321	20231226	131100	1661960680	5390	5370	5390	5360	2104
322	20231226	131000	1650667190	5370	5370	5370	5370	188
323	20231226	130900	1649657630	5370	5380	5380	5370	549
324	20231226	130800	1646707790	5380	5380	5380	5380	183
325	20231226	130700	1645723250	5400	5400	5400	5400	4
326	20231226	130600	1645701650	5380	5390	5390	5380	7
327	20231226	130500	1645663930	5390	5390	5390	5390	2
328	20231226	130400	1645653150	5410	5390	5410	5390	496
329	20231226	130300	1642977080	5400	5390	5400	5390	83
330	20231226	130200	1642529540	5390	5390	5390	5390	2
331	20231226	130100	1642518760	5380	5390	5390	5380	7
332	20231226	130000	1642481090	5390	5390	5390	5390	2
333	20231226	125900	1642470310	5390	5400	5400	5390	32
334	20231226	125800	1642297810	5380	5370	5380	5360	972
335	20231226	125700	1637069630	5370	5400	5400	5370	23
336	20231226	125600	1636946090	5350	5370	5400	5350	3003
337	20231226	125500	1620860550	5360	5410	5410	5360	5101
338	20231226	125400	1593377350	5430	5410	5430	5410	347
339	20231226	125300	1591500020	5430	5430	5430	5430	1
340	20231226	125200	1591494590	5430	5430	5430	5430	10
341	20231226	125100	1591440290	5430	5430	5430	5430	10
342	20231226	125000	1591385990	5430	5430	5430	5430	5
343	20231226	124900	1591358840	5430	5430	5430	5430	100
344	20231226	124800	1590815840	5430	5430	5430	5430	18
345	20231226	124700	1590718100	5430	5430	5430	5430	0
346	20231226	124600	1590718100	5430	5430	5430	5430	10
347	20231226	124500	1590663800	5410	5410	5410	5410	4
348	20231226	124400	1590642160	5410	5410	5410	5410	1500
349	20231226	124300	1582527160	5440	5440	5440	5440	0
350	20231226	124200	1582527160	5440	5440	5440	5440	0
351	20231226	124100	1582527160	5440	5440	5440	5440	3
352	20231226	124000	1582510840	5450	5450	5450	5450	0
353	20231226	123900	1582510840	5450	5450	5450	5450	1
354	20231226	123800	1582505390	5440	5440	5440	5440	500
355	20231226	123700	1579785390	5440	5410	5440	5410	1098
356	20231226	123600	1573825180	5420	5420	5420	5420	500
357	20231226	123500	1571115180	5420	5420	5420	5420	0
358	20231226	123400	1571115180	5420	5420	5420	5420	435
359	20231226	123300	1568757480	5410	5410	5410	5410	1
360	20231226	123200	1568752070	5410	5410	5410	5410	0
361	20231226	123100	1568752070	5410	5410	5410	5410	100
362	20231226	123000	1568211070	5410	5410	5410	5410	700
363	20231226	122900	1564424070	5410	5410	5410	5410	187
364	20231226	122800	1563412400	5420	5430	5430	5420	411
365	20231226	122700	1561184500	5430	5430	5430	5430	20
366	20231226	122600	1561075900	5420	5420	5420	5420	0
367	20231226	122500	1561075900	5420	5420	5420	5420	10
368	20231226	122400	1561021700	5430	5430	5430	5430	1
369	20231226	122300	1561016270	5420	5420	5420	5420	694
370	20231226	122200	1557254790	5410	5410	5410	5410	0
371	20231226	122100	1557254790	5410	5410	5410	5410	0
372	20231226	122000	1557254790	5410	5410	5410	5410	54
373	20231226	121900	1556962650	5430	5430	5430	5430	15
374	20231226	121800	1556881200	5410	5410	5410	5410	0
375	20231226	121700	1556881200	5410	5410	5410	5410	0
376	20231226	121600	1556881200	5410	5410	5410	5410	9
377	20231226	121500	1556832510	5430	5430	5430	5430	1
378	20231226	121400	1556827080	5430	5430	5430	5430	1
379	20231226	121300	1556821650	5410	5410	5410	5410	0
380	20231226	121200	1556821650	5410	5420	5420	5410	2927
381	20231226	121100	1540982310	5420	5420	5420	5420	21
382	20231226	121000	1540868490	5430	5430	5430	5430	3
383	20231226	120900	1540852200	5430	5430	5430	5430	33
384	20231226	120800	1540673010	5430	5420	5430	5420	31
385	20231226	120700	1540504980	5420	5420	5420	5420	81
386	20231226	120600	1540065960	5410	5410	5410	5410	5
387	20231226	120500	1540038910	5420	5420	5420	5420	369
388	20231226	120400	1538038930	5400	5400	5400	5400	0
389	20231226	120300	1538038930	5400	5410	5410	5400	300
390	20231226	120200	1536418200	5400	5400	5400	5400	0
391	20231226	120100	1536418200	5400	5400	5400	5400	0
392	20231226	120000	1536418200	5400	5400	5400	5400	0
393	20231226	115900	1536418200	5400	5400	5400	5400	32
394	20231226	115800	1536245400	5400	5400	5400	5400	545
395	20231226	115700	1533302400	5400	5400	5400	5400	10
396	20231226	115600	1533248400	5400	5400	5400	5400	0
397	20231226	115500	1533248400	5400	5440	5440	5400	2763
398	20231226	115400	1518294430	5420	5440	5440	5420	7
399	20231226	115300	1518256390	5450	5450	5450	5450	19
400	20231226	115200	1518152840	5450	5420	5450	5420	1202
401	20231226	115100	1511619720	5420	5420	5430	5420	405
402	20231226	115000	1509424530	5430	5430	5430	5430	130
403	20231226	114900	1508718630	5430	5430	5430	5420	7
404	20231226	114800	1508680640	5420	5420	5420	5410	1205
405	20231226	114700	1502159290	5410	5410	5410	5410	0
406	20231226	114600	1502159290	5410	5410	5410	5410	48
407	20231226	114500	1501899610	5410	5410	5410	5410	0
408	20231226	114400	1501899610	5410	5410	5410	5410	263
409	20231226	114300	1500476780	5400	5400	5400	5400	239
410	20231226	114200	1499186180	5400	5410	5410	5400	50
411	20231226	114100	1498915770	5410	5420	5420	5410	4
412	20231226	114000	1498894100	5420	5420	5420	5420	0
413	20231226	113900	1498894100	5420	5420	5420	5420	1
414	20231226	113800	1498888680	5400	5410	5410	5400	50
415	20231226	113700	1498618380	5400	5400	5400	5400	21
416	20231226	113600	1498504980	5410	5410	5410	5410	2
417	20231226	113500	1498494160	5410	5410	5410	5410	2
418	20231226	113400	1498483340	5400	5400	5400	5400	172
419	20231226	113300	1497554540	5400	5400	5400	5400	109
420	20231226	113200	1496965940	5410	5390	5410	5390	3
421	20231226	113100	1496949730	5410	5410	5410	5410	0
422	20231226	113000	1496949730	5410	5410	5410	5410	170
423	20231226	112900	1496030030	5410	5400	5410	5390	2759
424	20231226	112800	1481137520	5410	5410	5410	5410	216
425	20231226	112700	1479968960	5420	5420	5420	5420	0
426	20231226	112600	1479968960	5420	5420	5420	5420	0
427	20231226	112500	1479968960	5420	5410	5420	5410	16
428	20231226	112400	1479882390	5410	5410	5410	5410	24
429	20231226	112300	1479752550	5410	5420	5430	5410	111
430	20231226	112200	1479150000	5420	5420	5420	5420	20
431	20231226	112100	1479041600	5430	5430	5430	5430	300
432	20231226	112000	1477412600	5410	5410	5410	5410	0
433	20231226	111900	1477412600	5410	5410	5410	5410	501
434	20231226	111800	1474702190	5410	5410	5410	5410	438
435	20231226	111700	1472332610	5420	5420	5430	5420	515
436	20231226	111600	1469541300	5420	5420	5420	5420	0
437	20231226	111500	1469541300	5420	5420	5420	5420	100
438	20231226	111400	1468999300	5420	5420	5430	5420	258
439	20231226	111300	1467598450	5420	5420	5420	5420	103
440	20231226	111200	1467040190	5420	5420	5420	5420	0
441	20231226	111100	1467040190	5420	5420	5420	5420	0
442	20231226	111000	1467040190	5420	5420	5420	5420	247
443	20231226	110900	1465701450	5420	5410	5430	5410	138
444	20231226	110800	1464952340	5410	5420	5430	5410	2280
445	20231226	110700	1452581340	5420	5400	5420	5400	223
446	20231226	110600	1451374420	5390	5400	5410	5390	1233
447	20231226	110500	1444711890	5400	5400	5400	5400	284
448	20231226	110400	1443178290	5390	5390	5390	5390	0
449	20231226	110300	1443178290	5390	5380	5390	5380	26
450	20231226	110200	1443038160	5380	5380	5380	5380	375
451	20231226	110100	1441020660	5370	5370	5370	5370	510
452	20231226	110000	1438281960	5380	5370	5380	5370	27
453	20231226	105900	1438136860	5400	5400	5400	5400	0
454	20231226	105800	1438136860	5400	5400	5400	5400	1
455	20231226	105700	1438131460	5360	5370	5410	5350	5741
456	20231226	105600	1407347930	5380	5400	5400	5380	5141
457	20231226	105500	1379640020	5420	5400	5420	5400	26
458	20231226	105400	1379499120	5410	5410	5420	5410	143
459	20231226	105300	1378725090	5410	5410	5410	5410	21
460	20231226	105200	1378611480	5410	5410	5410	5410	237
461	20231226	105100	1377329310	5400	5400	5400	5400	80
462	20231226	105000	1376897310	5400	5400	5400	5400	0
463	20231226	104900	1376897310	5400	5400	5400	5400	175
464	20231226	104800	1375952310	5400	5410	5420	5400	535
465	20231226	104700	1373062680	5400	5410	5410	5400	1846
466	20231226	104600	1363090960	5420	5420	5420	5420	0
467	20231226	104500	1363090960	5420	5420	5420	5420	710
468	20231226	104400	1359242760	5420	5420	5420	5420	8
469	20231226	104300	1359199400	5420	5430	5430	5420	22
470	20231226	104200	1359079950	5430	5430	5430	5430	86
471	20231226	104100	1358612970	5430	5420	5430	5420	6
472	20231226	104000	1358580430	5410	5410	5410	5410	2
473	20231226	103900	1358569610	5430	5430	5430	5430	3
474	20231226	103800	1358553320	5430	5430	5430	5430	1
475	20231226	103700	1358547890	5430	5430	5430	5430	0
476	20231226	103600	1358547890	5430	5410	5430	5410	8
477	20231226	103500	1358504590	5410	5430	5430	5400	3924
478	20231226	103400	1337277590	5420	5410	5420	5410	267
479	20231226	103300	1335832120	5420	5420	5430	5420	381
480	20231226	103200	1333767080	5430	5440	5440	5430	4310
481	20231226	103100	1310352890	5440	5440	5440	5440	114
482	20231226	103000	1309732730	5450	5450	5450	5450	1
483	20231226	102900	1309727280	5430	5450	5450	5430	422
484	20231226	102800	1307434610	5450	5450	5450	5450	24
485	20231226	102700	1307303810	5450	5450	5450	5450	0
486	20231226	102600	1307303810	5450	5440	5450	5440	431
487	20231226	102500	1304959160	5440	5460	5460	5440	644
488	20231226	102400	1301455780	5460	5460	5460	5460	3
489	20231226	102300	1301439400	5470	5470	5470	5470	31
490	20231226	102200	1301269830	5470	5430	5470	5430	121
491	20231226	102100	1300612760	5470	5460	5470	5460	242
492	20231226	102000	1299291430	5460	5440	5470	5440	1247
493	20231226	101900	1292506010	5440	5430	5440	5430	7
494	20231226	101800	1292467990	5420	5430	5430	5420	93
495	20231226	101700	1291963920	5420	5440	5440	5420	11
496	20231226	101600	1291904280	5410	5420	5430	5410	2680
497	20231226	101500	1277369350	5430	5430	5440	5430	231
498	20231226	101400	1276115010	5430	5420	5440	5420	90
499	20231226	101300	1275627060	5420	5420	5420	5420	200
500	20231226	101200	1274543060	5440	5440	5440	5420	1161
501	20231226	101100	1268248340	5450	5450	5450	5450	2
502	20231226	101000	1268237440	5450	5420	5450	5420	3401
503	20231226	100900	1249794660	5420	5440	5450	5420	658
504	20231226	100800	1246219210	5450	5450	5450	5450	2
505	20231226	100700	1246208310	5450	5460	5460	5450	102
506	20231226	100600	1245652400	5440	5460	5470	5420	4907
507	20231226	100500	1218989460	5460	5450	5460	5450	455
508	20231226	100400	1216505950	5460	5450	5460	5450	2610
509	20231226	100300	1202281440	5450	5460	5470	5450	4311
510	20231226	100200	1178745370	5460	5470	5470	5460	2161
511	20231226	100100	1166933300	5470	5490	5490	5470	642
512	20231226	100000	1163416880	5500	5500	5500	5470	1146
513	20231226	095900	1157141920	5510	5500	5510	5500	899
514	20231226	095800	1152194410	5500	5490	5500	5480	1146
515	20231226	095700	1145897000	5490	5490	5490	5490	907
516	20231226	095600	1140917570	5490	5480	5490	5480	696
517	20231226	095500	1137103480	5480	5470	5480	5450	2817
518	20231226	095400	1121711940	5470	5480	5480	5470	481
519	20231226	095300	1119080860	5460	5480	5480	5460	365
520	20231226	095200	1117087520	5490	5470	5490	5460	282
521	20231226	095100	1115541760	5480	5470	5480	5470	197
522	20231226	095000	1114464070	5470	5480	5480	5460	622
523	20231226	094900	1111066040	5480	5480	5490	5450	3659
524	20231226	094800	1091076240	5490	5490	5490	5480	1162
525	20231226	094700	1084698340	5490	5480	5490	5470	425
526	20231226	094600	1082370260	5480	5490	5490	5470	1605
527	20231226	094500	1073564850	5490	5470	5490	5470	1169
528	20231226	094400	1067170020	5470	5470	5470	5470	1817
529	20231226	094300	1057231030	5500	5480	5500	5480	1545
530	20231226	094200	1048763720	5480	5490	5490	5480	888
531	20231226	094100	1043897040	5490	5510	5510	5480	2669
532	20231226	094000	1029224860	5500	5530	5530	5500	4557
533	20231226	093900	1004082620	5530	5530	5540	5510	6808
534	20231226	093800	966472090	5530	5560	5560	5530	3859
535	20231226	093700	945090110	5560	5560	5560	5540	483
536	20231226	093600	942407750	5550	5570	5570	5550	2376
537	20231226	093500	929207510	5570	5560	5570	5560	745
538	20231226	093400	925065300	5560	5540	5560	5540	889
539	20231226	093300	920133480	5530	5560	5570	5530	2398
540	20231226	093200	906835480	5570	5560	5570	5550	2761
541	20231226	093100	891501700	5560	5560	5580	5550	4778
542	20231226	093000	864905530	5560	5560	5560	5550	2000
543	20231226	092900	853786530	5550	5570	5570	5550	2494
544	20231226	092800	839926380	5570	5550	5570	5550	1620
545	20231226	092700	830927140	5550	5560	5560	5530	6490
546	20231226	092600	794952860	5560	5580	5580	5550	4116
547	20231226	092500	772097780	5580	5580	5590	5560	5819
548	20231226	092400	739646090	5590	5560	5590	5550	4280
549	20231226	092300	715809840	5560	5540	5560	5520	6905
550	20231226	092200	677575220	5550	5550	5550	5530	2363
551	20231226	092100	664472530	5540	5540	5570	5540	5006
552	20231226	092000	636685700	5540	5570	5600	5540	16673
553	20231226	091900	543867040	5580	5550	5650	5540	27103
554	20231226	091800	392698120	5550	5490	5560	5480	11398
555	20231226	091700	329553800	5490	5510	5520	5490	3500
556	20231226	091600	310269350	5510	5490	5510	5480	5047
557	20231226	091500	282544310	5490	5490	5500	5470	1362
558	20231226	091400	275068000	5490	5480	5500	5480	1742
559	20231226	091300	265508650	5480	5500	5530	5470	8546
560	20231226	091200	218537020	5500	5460	5500	5460	5830
561	20231226	091100	186549980	5460	5460	5480	5450	1434
562	20231226	091000	178715190	5450	5440	5490	5440	8104
563	20231226	090900	134424290	5440	5430	5450	5410	2365
564	20231226	090800	121567110	5410	5410	5440	5390	5152
565	20231226	090700	93646080	5410	5430	5430	5410	396
566	20231226	090600	91500820	5440	5420	5440	5410	4279
567	20231226	090500	68295070	5410	5390	5410	5370	1854
568	20231226	090400	58294390	5390	5400	5410	5370	3240
569	20231226	090300	40799070	5400	5410	5410	5390	1083
570	20231226	090200	34954270	5410	5380	5410	5380	1284
571	20231226	090100	28011120	5360	5400	5400	5360	519
572	20231226	090000	25213040	5390	5330	5390	5330	4720