KissMeData/032350/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	191200	3414483400	9220	9220	9220	9220	9841
3	20231226	191100	3414483400	9220	9220	9220	9220	0
4	20231226	191000	3414483400	9220	9220	9220	9220	0
5	20231226	190900	3414483400	9220	9220	9220	9220	0
6	20231226	190800	3414483400	9220	9220	9220	9220	0
7	20231226	190700	3414483400	9220	9220	9220	9220	0
8	20231226	190600	3414483400	9220	9220	9220	9220	0
9	20231226	190500	3414483400	9220	9220	9220	9220	0
10	20231226	190400	3414483400	9220	9220	9220	9220	0
11	20231226	190300	3414483400	9220	9220	9220	9220	0
12	20231226	190200	3414483400	9220	9220	9220	9220	0
13	20231226	190100	3414483400	9220	9220	9220	9220	0
14	20231226	190000	3414483400	9220	9220	9220	9220	0
15	20231226	185900	3414483400	9220	9220	9220	9220	0
16	20231226	185800	3414483400	9220	9220	9220	9220	0
17	20231226	185700	3414483400	9220	9220	9220	9220	0
18	20231226	185600	3414483400	9220	9220	9220	9220	0
19	20231226	185500	3414483400	9220	9220	9220	9220	0
20	20231226	185400	3414483400	9220	9220	9220	9220	0
21	20231226	185300	3414483400	9220	9220	9220	9220	0
22	20231226	185200	3414483400	9220	9220	9220	9220	0
23	20231226	185100	3414483400	9220	9220	9220	9220	0
24	20231226	185000	3414483400	9220	9220	9220	9220	0
25	20231226	184900	3414483400	9220	9220	9220	9220	0
26	20231226	184800	3414483400	9220	9220	9220	9220	0
27	20231226	184700	3414483400	9220	9220	9220	9220	0
28	20231226	184600	3414483400	9220	9220	9220	9220	0
29	20231226	184500	3414483400	9220	9220	9220	9220	0
30	20231226	184400	3414483400	9220	9220	9220	9220	0
31	20231226	184300	3414483400	9220	9220	9220	9220	0
32	20231226	184200	3414483400	9220	9220	9220	9220	9841
33	20231226	184100	3414483400	9220	9220	9220	9220	0
34	20231226	184000	3414483400	9220	9220	9220	9220	0
35	20231226	183900	3414483400	9220	9220	9220	9220	0
36	20231226	183800	3414483400	9220	9220	9220	9220	0
37	20231226	183700	3414483400	9220	9220	9220	9220	0
38	20231226	183600	3414483400	9220	9220	9220	9220	0
39	20231226	183500	3414483400	9220	9220	9220	9220	0
40	20231226	183400	3414483400	9220	9220	9220	9220	0
41	20231226	183300	3414483400	9220	9220	9220	9220	0
42	20231226	183200	3414483400	9220	9220	9220	9220	0
43	20231226	183100	3414483400	9220	9220	9220	9220	0
44	20231226	183000	3414483400	9220	9220	9220	9220	0
45	20231226	182900	3414483400	9220	9220	9220	9220	0
46	20231226	182800	3414483400	9220	9220	9220	9220	0
47	20231226	182700	3414483400	9220	9220	9220	9220	0
48	20231226	182600	3414483400	9220	9220	9220	9220	0
49	20231226	182500	3414483400	9220	9220	9220	9220	0
50	20231226	182400	3414483400	9220	9220	9220	9220	0
51	20231226	182300	3414483400	9220	9220	9220	9220	0
52	20231226	182200	3414483400	9220	9220	9220	9220	0
53	20231226	182100	3414483400	9220	9220	9220	9220	0
54	20231226	182000	3414483400	9220	9220	9220	9220	0
55	20231226	181900	3414483400	9220	9220	9220	9220	0
56	20231226	181800	3414483400	9220	9220	9220	9220	0
57	20231226	181700	3414483400	9220	9220	9220	9220	0
58	20231226	181600	3414483400	9220	9220	9220	9220	0
59	20231226	181500	3414483400	9220	9220	9220	9220	0
60	20231226	181400	3414483400	9220	9220	9220	9220	0
61	20231226	181300	3414483400	9220	9220	9220	9220	0
62	20231226	181200	3414483400	9220	9220	9220	9220	9841
63	20231226	181100	3414483400	9220	9220	9220	9220	0
64	20231226	181000	3414483400	9220	9220	9220	9220	0
65	20231226	180900	3414483400	9220	9220	9220	9220	0
66	20231226	180800	3414483400	9220	9220	9220	9220	0
67	20231226	180700	3414483400	9220	9220	9220	9220	0
68	20231226	180600	3414483400	9220	9220	9220	9220	0
69	20231226	180500	3414483400	9220	9220	9220	9220	0
70	20231226	180400	3414483400	9220	9220	9220	9220	0
71	20231226	180300	3414483400	9220	9220	9220	9220	0
72	20231226	180200	3414483400	9220	9220	9220	9220	0
73	20231226	180100	3414483400	9220	9220	9220	9220	0
74	20231226	180000	3414483400	9220	9220	9220	9220	0
75	20231226	175900	3414483400	9220	9220	9220	9220	0
76	20231226	175800	3414483400	9220	9220	9220	9220	0
77	20231226	175700	3414483400	9220	9220	9220	9220	0
78	20231226	175600	3414483400	9220	9220	9220	9220	0
79	20231226	175500	3414483400	9220	9220	9220	9220	0
80	20231226	175400	3414483400	9220	9220	9220	9220	0
81	20231226	175300	3414483400	9220	9220	9220	9220	0
82	20231226	175200	3414483400	9220	9220	9220	9220	0
83	20231226	175100	3414483400	9220	9220	9220	9220	0
84	20231226	175000	3414483400	9220	9220	9220	9220	0
85	20231226	174900	3414483400	9220	9220	9220	9220	0
86	20231226	174800	3414483400	9220	9220	9220	9220	0
87	20231226	174700	3414483400	9220	9220	9220	9220	0
88	20231226	174600	3414483400	9220	9220	9220	9220	0
89	20231226	174500	3414483400	9220	9220	9220	9220	0
90	20231226	174400	3414483400	9220	9220	9220	9220	0
91	20231226	174300	3414483400	9220	9220	9220	9220	0
92	20231226	174200	3414483400	9220	9220	9220	9220	9841
93	20231226	174100	3414483400	9220	9220	9220	9220	0
94	20231226	174000	3414483400	9220	9220	9220	9220	0
95	20231226	173900	3414483400	9220	9220	9220	9220	0
96	20231226	173800	3414483400	9220	9220	9220	9220	0
97	20231226	173700	3414483400	9220	9220	9220	9220	0
98	20231226	173600	3414483400	9220	9220	9220	9220	0
99	20231226	173500	3414483400	9220	9220	9220	9220	0
100	20231226	173400	3414483400	9220	9220	9220	9220	0
101	20231226	173300	3414483400	9220	9220	9220	9220	0
102	20231226	173200	3414483400	9220	9220	9220	9220	0
103	20231226	173100	3414483400	9220	9220	9220	9220	0
104	20231226	173000	3414483400	9220	9220	9220	9220	0
105	20231226	172900	3414483400	9220	9220	9220	9220	0
106	20231226	172800	3414483400	9220	9220	9220	9220	0
107	20231226	172700	3414483400	9220	9220	9220	9220	0
108	20231226	172600	3414483400	9220	9220	9220	9220	0
109	20231226	172500	3414483400	9220	9220	9220	9220	0
110	20231226	172400	3414483400	9220	9220	9220	9220	0
111	20231226	172300	3414483400	9220	9220	9220	9220	0
112	20231226	172200	3414483400	9220	9220	9220	9220	0
113	20231226	172100	3414483400	9220	9220	9220	9220	0
114	20231226	172000	3414483400	9220	9220	9220	9220	0
115	20231226	171900	3414483400	9220	9220	9220	9220	0
116	20231226	171800	3414483400	9220	9220	9220	9220	0
117	20231226	171700	3414483400	9220	9220	9220	9220	0
118	20231226	171600	3414483400	9220	9220	9220	9220	0
119	20231226	171500	3414483400	9220	9220	9220	9220	0
120	20231226	171400	3414483400	9220	9220	9220	9220	0
121	20231226	171300	3414483400	9220	9220	9220	9220	0
122	20231226	171200	3414483400	9220	9220	9220	9220	9841
123	20231226	171100	3414483400	9220	9220	9220	9220	0
124	20231226	171000	3414483400	9220	9220	9220	9220	0
125	20231226	170900	3414483400	9220	9220	9220	9220	0
126	20231226	170800	3414483400	9220	9220	9220	9220	0
127	20231226	170700	3414483400	9220	9220	9220	9220	0
128	20231226	170600	3414483400	9220	9220	9220	9220	0
129	20231226	170500	3414483400	9220	9220	9220	9220	0
130	20231226	170400	3414483400	9220	9220	9220	9220	0
131	20231226	170300	3414483400	9220	9220	9220	9220	0
132	20231226	170200	3414483400	9220	9220	9220	9220	0
133	20231226	170100	3414483400	9220	9220	9220	9220	0
134	20231226	170000	3414483400	9220	9220	9220	9220	0
135	20231226	165900	3414483400	9220	9220	9220	9220	0
136	20231226	165800	3414483400	9220	9220	9220	9220	0
137	20231226	165700	3414483400	9220	9220	9220	9220	0
138	20231226	165600	3414483400	9220	9220	9220	9220	0
139	20231226	165500	3414483400	9220	9220	9220	9220	0
140	20231226	165400	3414483400	9220	9220	9220	9220	0
141	20231226	165300	3414483400	9220	9220	9220	9220	0
142	20231226	165200	3414483400	9220	9220	9220	9220	0
143	20231226	165100	3414483400	9220	9220	9220	9220	0
144	20231226	165000	3414483400	9220	9220	9220	9220	0
145	20231226	164900	3414483400	9220	9220	9220	9220	0
146	20231226	164800	3414483400	9220	9220	9220	9220	0
147	20231226	164700	3414483400	9220	9220	9220	9220	0
148	20231226	164600	3414483400	9220	9220	9220	9220	0
149	20231226	164500	3414483400	9220	9220	9220	9220	0
150	20231226	164400	3414483400	9220	9220	9220	9220	0
151	20231226	164300	3414483400	9220	9220	9220	9220	0
152	20231226	164200	3414483400	9220	9220	9220	9220	9841
153	20231226	164100	3414483400	9220	9220	9220	9220	0
154	20231226	164000	3414483400	9220	9220	9220	9220	0
155	20231226	163900	3414483400	9220	9220	9220	9220	0
156	20231226	163800	3414483400	9220	9220	9220	9220	0
157	20231226	163700	3414483400	9220	9220	9220	9220	0
158	20231226	163600	3414483400	9220	9220	9220	9220	0
159	20231226	163500	3414483400	9220	9220	9220	9220	0
160	20231226	163400	3414483400	9220	9220	9220	9220	0
161	20231226	163300	3414483400	9220	9220	9220	9220	0
162	20231226	163200	3414483400	9220	9220	9220	9220	0
163	20231226	163100	3414483400	9220	9220	9220	9220	0
164	20231226	163000	3414483400	9220	9220	9220	9220	0
165	20231226	162900	3414483400	9220	9220	9220	9220	0
166	20231226	162800	3414483400	9220	9220	9220	9220	0
167	20231226	162700	3414483400	9220	9220	9220	9220	0
168	20231226	162600	3414483400	9220	9220	9220	9220	0
169	20231226	162500	3414483400	9220	9220	9220	9220	0
170	20231226	162400	3414483400	9220	9220	9220	9220	0
171	20231226	162300	3414483400	9220	9220	9220	9220	0
172	20231226	162200	3414483400	9220	9220	9220	9220	0
173	20231226	162100	3414483400	9220	9220	9220	9220	0
174	20231226	162000	3414483400	9220	9220	9220	9220	0
175	20231226	161900	3414483400	9220	9220	9220	9220	0
176	20231226	161800	3414483400	9220	9220	9220	9220	0
177	20231226	161700	3414483400	9220	9220	9220	9220	0
178	20231226	161600	3414483400	9220	9220	9220	9220	0
179	20231226	161500	3414483400	9220	9220	9220	9220	0
180	20231226	161400	3414483400	9220	9220	9220	9220	0
181	20231226	161300	3414483400	9220	9220	9220	9220	0
182	20231226	161200	3414483400	9220	9220	9220	9220	9841
183	20231226	161100	3414483400	9220	9220	9220	9220	0
184	20231226	161000	3414483400	9220	9220	9220	9220	0
185	20231226	160900	3414483400	9220	9220	9220	9220	0
186	20231226	160800	3414483400	9220	9220	9220	9220	0
187	20231226	160700	3414483400	9220	9220	9220	9220	0
188	20231226	160600	3414483400	9220	9220	9220	9220	0
189	20231226	160500	3414483400	9220	9220	9220	9220	0
190	20231226	160400	3414483400	9220	9220	9220	9220	0
191	20231226	160300	3414483400	9220	9220	9220	9220	0
192	20231226	160200	3414483400	9220	9220	9220	9220	0
193	20231226	160100	3414483400	9220	9220	9220	9220	0
194	20231226	160000	3414483400	9220	9220	9220	9220	0
195	20231226	155900	3414483400	9220	9220	9220	9220	0
196	20231226	155800	3414483400	9220	9220	9220	9220	0
197	20231226	155700	3414483400	9220	9220	9220	9220	0
198	20231226	155600	3414483400	9220	9220	9220	9220	0
199	20231226	155500	3414483400	9220	9220	9220	9220	0
200	20231226	155400	3414483400	9220	9220	9220	9220	0
201	20231226	155300	3414483400	9220	9220	9220	9220	0
202	20231226	155200	3414483400	9220	9220	9220	9220	0
203	20231226	155100	3414483400	9220	9220	9220	9220	0
204	20231226	155000	3414483400	9220	9220	9220	9220	0
205	20231226	154900	3414483400	9220	9220	9220	9220	0
206	20231226	154800	3414483400	9220	9220	9220	9220	0
207	20231226	154700	3414483400	9220	9220	9220	9220	0
208	20231226	154600	3414483400	9220	9220	9220	9220	0
209	20231226	154500	3414483400	9220	9220	9220	9220	0
210	20231226	154400	3414483400	9220	9220	9220	9220	0
211	20231226	154300	3414483400	9220	9220	9220	9220	0
212	20231226	154200	3414483400	9220	9220	9220	9220	9841
213	20231226	154100	3414483400	9220	9220	9220	9220	0
214	20231226	154000	3414483400	9220	9220	9220	9220	0
215	20231226	153900	3414483400	9220	9220	9220	9220	0
216	20231226	153800	3414483400	9220	9220	9220	9220	0
217	20231226	153700	3414483400	9220	9220	9220	9220	0
218	20231226	153600	3414483400	9220	9220	9220	9220	0
219	20231226	153500	3414483400	9220	9220	9220	9220	0
220	20231226	153400	3414483400	9220	9220	9220	9220	0
221	20231226	153300	3414483400	9220	9220	9220	9220	0
222	20231226	153200	3414483400	9220	9220	9220	9220	0
223	20231226	153100	3414483400	9220	9220	9220	9220	0
224	20231226	153000	3414483400	9220	9220	9220	9220	9841
225	20231226	152900	3323749380	9220	9220	9220	9220	0
226	20231226	152800	3323749380	9220	9220	9220	9220	0
227	20231226	152700	3323749380	9220	9220	9220	9220	0
228	20231226	152600	3323749380	9220	9220	9220	9220	0
229	20231226	152500	3323749380	9220	9220	9220	9220	0
230	20231226	152400	3323749380	9220	9220	9220	9220	0
231	20231226	152300	3323749380	9220	9220	9220	9220	0
232	20231226	152200	3323749380	9220	9220	9220	9220	0
233	20231226	152100	3323749380	9220	9220	9220	9220	0
234	20231226	152000	3323749380	9220	9220	9220	9220	0
235	20231226	151900	3323749380	9220	9220	9220	9210	661
236	20231226	151800	3317661520	9210	9200	9220	9200	922
237	20231226	151700	3309170520	9210	9200	9210	9200	87
238	20231226	151600	3308369860	9210	9200	9210	9200	1187
239	20231226	151500	3297447150	9210	9210	9210	9200	493
240	20231226	151400	3292906630	9210	9210	9210	9200	351
241	20231226	151300	3289675660	9200	9210	9210	9200	1448
242	20231226	151200	3276339600	9200	9200	9200	9200	1312
243	20231226	151100	3264269200	9200	9200	9200	9190	552
244	20231226	151000	3259194600	9200	9200	9200	9190	432
245	20231226	150900	3255220390	9190	9190	9200	9190	1248
246	20231226	150800	3243751050	9190	9200	9200	9190	127
247	20231226	150700	3242582790	9210	9210	9220	9190	6085
248	20231226	150600	3186601010	9210	9220	9220	9200	159
249	20231226	150500	3185136820	9200	9220	9220	9200	4615
250	20231226	150400	3142631690	9220	9230	9230	9210	85
251	20231226	150300	3141847800	9220	9210	9230	9210	695
252	20231226	150200	3135440040	9220	9210	9220	9210	384
253	20231226	150100	3131900350	9220	9220	9220	9220	461
254	20231226	150000	3127649930	9210	9220	9230	9210	377
255	20231226	145900	3124174090	9220	9220	9230	9220	1896
256	20231226	145800	3106680710	9230	9230	9230	9220	219
257	20231226	145700	3104659530	9220	9230	9230	9220	2164
258	20231226	145600	3084686440	9220	9220	9230	9220	440
259	20231226	145500	3080629610	9220	9230	9230	9210	777
260	20231226	145400	3073467420	9220	9220	9220	9220	938
261	20231226	145300	3064819060	9230	9220	9230	9220	86
262	20231226	145200	3064025410	9220	9220	9220	9220	13
263	20231226	145100	3063905550	9220	9220	9220	9210	1242
264	20231226	145000	3052454320	9220	9220	9220	9210	580
265	20231226	144900	3047111420	9220	9210	9220	9210	955
266	20231226	144800	3038307160	9210	9220	9220	9210	410
267	20231226	144700	3034527300	9210	9220	9220	9210	218
268	20231226	144600	3032519080	9210	9220	9220	9210	276
269	20231226	144500	3029976570	9210	9220	9220	9210	64
270	20231226	144400	3029386760	9210	9220	9220	9210	496
271	20231226	144300	3024816800	9220	9210	9220	9210	987
272	20231226	144200	3015716710	9210	9210	9210	9210	184
273	20231226	144100	3014022070	9210	9210	9220	9210	31
274	20231226	144000	3013736550	9210	9210	9220	9210	172
275	20231226	143900	3012152410	9210	9210	9210	9210	19
276	20231226	143800	3011977420	9210	9220	9220	9210	482
277	20231226	143700	3007534880	9210	9210	9220	9210	758
278	20231226	143600	3000553640	9210	9210	9210	9200	278
279	20231226	143500	2997993500	9210	9200	9210	9200	459
280	20231226	143400	2993766360	9210	9200	9210	9200	6129
281	20231226	143300	2937378170	9190	9190	9200	9190	227
282	20231226	143200	2935290540	9190	9200	9200	9190	163
283	20231226	143100	2933791980	9190	9190	9200	9190	266
284	20231226	143000	2931346360	9190	9190	9200	9190	446
285	20231226	142900	2927247210	9200	9190	9200	9190	213
286	20231226	142800	2925288470	9190	9190	9200	9190	648
287	20231226	142700	2919330250	9190	9200	9200	9190	173
288	20231226	142600	2917740350	9190	9190	9190	9190	105
289	20231226	142500	2916775400	9190	9190	9200	9190	273
290	20231226	142400	2914265500	9190	9190	9200	9190	508
291	20231226	142300	2909593730	9190	9190	9190	9190	593
292	20231226	142200	2904144060	9190	9190	9200	9190	238
293	20231226	142100	2901956110	9190	9190	9200	9190	119
294	20231226	142000	2900862400	9190	9200	9200	9190	347
295	20231226	141900	2897671370	9190	9190	9190	9190	253
296	20231226	141800	2895346300	9190	9190	9200	9190	142
297	20231226	141700	2894041070	9190	9200	9200	9190	380
298	20231226	141600	2890548040	9190	9190	9200	9190	227
299	20231226	141500	2888461860	9190	9190	9190	9190	153
300	20231226	141400	2887055790	9190	9200	9200	9190	255
301	20231226	141300	2884712290	9190	9200	9200	9190	250
302	20231226	141200	2882412860	9200	9200	9200	9190	143
303	20231226	141100	2881098480	9200	9200	9200	9190	2733
304	20231226	141000	2855955630	9190	9190	9190	9190	243
305	20231226	140900	2853722460	9190	9190	9200	9190	316
306	20231226	140800	2850818350	9190	9190	9200	9190	984
307	20231226	140700	2841775340	9190	9190	9190	9190	45
308	20231226	140600	2841361790	9190	9190	9190	9190	43
309	20231226	140500	2840966620	9190	9190	9190	9190	1066
310	20231226	140400	2831170080	9190	9190	9200	9190	141
311	20231226	140300	2829873840	9190	9190	9200	9190	59
312	20231226	140200	2829331480	9190	9200	9200	9190	431
313	20231226	140100	2825369790	9200	9200	9200	9190	1395
314	20231226	140000	2812547170	9200	9200	9200	9190	1301
315	20231226	135900	2800588700	9200	9190	9200	9190	10
316	20231226	135800	2800496790	9190	9190	9200	9190	352
317	20231226	135700	2797261840	9190	9190	9200	9190	149
318	20231226	135600	2795891790	9200	9190	9200	9190	949
319	20231226	135500	2787161680	9190	9200	9200	9190	94
320	20231226	135400	2786297490	9200	9200	9200	9190	187
321	20231226	135300	2784577100	9190	9200	9200	9190	187
322	20231226	135200	2782858050	9200	9200	9200	9190	493
323	20231226	135100	2778322460	9190	9200	9200	9190	1264
324	20231226	135000	2766693820	9200	9190	9200	9190	132
325	20231226	134900	2765480570	9200	9200	9200	9190	201
326	20231226	134800	2763631400	9190	9190	9200	9190	238
327	20231226	134700	2761443300	9190	9200	9210	9190	338
328	20231226	134600	2758334260	9200	9190	9200	9190	1663
329	20231226	134500	2743044690	9200	9200	9200	9190	1108
330	20231226	134400	2732856090	9200	9200	9200	9190	284
331	20231226	134300	2730245320	9190	9190	9200	9190	202
332	20231226	134200	2728387350	9200	9200	9200	9190	567
333	20231226	134100	2723171280	9190	9190	9210	9190	443
334	20231226	134000	2719095490	9190	9200	9200	9190	1097
335	20231226	133900	2709008070	9200	9200	9210	9200	127
336	20231226	133800	2707839660	9200	9200	9200	9200	358
337	20231226	133700	2704546060	9200	9200	9210	9200	77
338	20231226	133600	2703837650	9200	9200	9200	9200	8
339	20231226	133500	2703764050	9200	9200	9200	9200	524
340	20231226	133400	2698943250	9200	9200	9200	9190	1208
341	20231226	133300	2687830440	9190	9200	9200	9190	404
342	20231226	133200	2684114530	9200	9200	9200	9200	1020
343	20231226	133100	2674730530	9200	9200	9200	9200	347
344	20231226	133000	2671538130	9200	9200	9210	9200	294
345	20231226	132900	2668833310	9200	9200	9200	9200	708
346	20231226	132800	2662319710	9200	9210	9210	9200	221
347	20231226	132700	2660286460	9200	9200	9200	9200	465
348	20231226	132600	2656008460	9200	9210	9210	9200	72
349	20231226	132500	2655346050	9200	9210	9210	9200	58
350	20231226	132400	2654812300	9200	9200	9200	9200	931
351	20231226	132300	2646247100	9210	9200	9210	9200	44
352	20231226	132200	2645842150	9200	9200	9210	9200	1487
353	20231226	132100	2632158770	9200	9200	9210	9200	595
354	20231226	132000	2626684270	9200	9200	9210	9200	42
355	20231226	131900	2626297860	9200	9200	9210	9200	227
356	20231226	131800	2624208450	9200	9210	9210	9200	94
357	20231226	131700	2623343500	9210	9200	9210	9200	46
358	20231226	131600	2622920290	9200	9210	9210	9200	682
359	20231226	131500	2616639550	9210	9210	9210	9210	6
360	20231226	131400	2616584290	9210	9230	9230	9210	452
361	20231226	131300	2612416800	9220	9200	9220	9200	2193
362	20231226	131200	2592214370	9210	9210	9210	9200	1471
363	20231226	131100	2578666810	9200	9210	9210	9200	167
364	20231226	131000	2577129860	9200	9210	9210	9200	38
365	20231226	130900	2576780250	9200	9200	9210	9200	53
366	20231226	130800	2576292480	9200	9200	9200	9200	7
367	20231226	130700	2576228080	9210	9200	9210	9200	3239
368	20231226	130600	2546429080	9200	9190	9200	9190	7337
369	20231226	130500	2478996130	9180	9180	9190	9180	227
370	20231226	130400	2476911090	9180	9190	9190	9180	179
371	20231226	130300	2475267320	9180	9180	9190	9180	1340
372	20231226	130200	2462965610	9180	9180	9190	9180	557
373	20231226	130100	2457849150	9180	9180	9190	9180	1964
374	20231226	130000	2439814200	9180	9180	9190	9180	1004
375	20231226	125900	2430589480	9180	9180	9190	9180	547
376	20231226	125800	2425567950	9180	9180	9190	9180	886
377	20231226	125700	2417432380	9180	9180	9190	9180	435
378	20231226	125600	2413437930	9180	9180	9190	9180	1088
379	20231226	125500	2403449750	9180	9180	9190	9180	63
380	20231226	125400	2402871400	9180	9190	9190	9180	413
381	20231226	125300	2399079790	9180	9190	9190	9180	60
382	20231226	125200	2398528530	9190	9180	9190	9180	358
383	20231226	125100	2395240050	9190	9190	9190	9180	721
384	20231226	125000	2388614120	9190	9190	9190	9180	3537
385	20231226	124900	2356109320	9180	9190	9190	9180	539
386	20231226	124800	2351156340	9190	9190	9190	9180	859
387	20231226	124700	2343269460	9190	9180	9190	9180	208
388	20231226	124600	2341359070	9190	9180	9190	9180	1137
389	20231226	124500	2330917310	9180	9180	9190	9180	1264
390	20231226	124400	2319312110	9180	9190	9190	9180	183
391	20231226	124300	2317630610	9190	9190	9190	9180	93
392	20231226	124200	2316776240	9180	9190	9190	9180	54
393	20231226	124100	2316280020	9190	9190	9190	9180	329
394	20231226	124000	2313257610	9190	9190	9190	9180	306
395	20231226	123900	2310445500	9190	9180	9190	9180	237
396	20231226	123800	2308268230	9190	9200	9200	9190	762
397	20231226	123700	2301265440	9190	9190	9200	9190	8
398	20231226	123600	2301191900	9200	9190	9200	9190	66
399	20231226	123500	2300585260	9190	9190	9200	9190	255
400	20231226	123400	2298241800	9190	9180	9190	9180	210
401	20231226	123300	2296311940	9190	9180	9190	9180	763
402	20231226	123200	2289300810	9190	9190	9190	9180	153
403	20231226	123100	2287894750	9190	9190	9190	9180	101
404	20231226	123000	2286966780	9190	9180	9190	9180	378
405	20231226	122900	2283496040	9190	9190	9190	9180	706
406	20231226	122800	2277008000	9180	9190	9190	9180	4385
407	20231226	122700	2236710810	9190	9190	9200	9190	128
408	20231226	122600	2235534460	9190	9200	9200	9190	81
409	20231226	122500	2234789560	9190	9190	9190	9190	213
410	20231226	122400	2232832090	9190	9190	9200	9190	642
411	20231226	122300	2226932100	9190	9200	9200	9190	552
412	20231226	122200	2221859110	9200	9190	9200	9190	272
413	20231226	122100	2219358150	9200	9190	9200	9190	506
414	20231226	122000	2214707710	9190	9190	9190	9190	2334
415	20231226	121900	2193258250	9190	9200	9200	9190	90
416	20231226	121800	2192430580	9190	9190	9200	9190	274
417	20231226	121700	2189910600	9190	9190	9200	9190	53
418	20231226	121600	2189423100	9200	9200	9200	9190	607
419	20231226	121500	2183839620	9200	9190	9200	9190	292
420	20231226	121400	2181156050	9200	9190	9200	9190	56
421	20231226	121300	2180640970	9200	9200	9200	9190	217
422	20231226	121200	2178644640	9200	9200	9200	9200	620
423	20231226	121100	2172940640	9200	9200	9200	9190	686
424	20231226	121000	2166631340	9190	9190	9200	9190	242
425	20231226	120900	2164406120	9190	9200	9200	9190	172
426	20231226	120800	2162824700	9200	9190	9200	9190	138
427	20231226	120700	2161555220	9200	9200	9200	9200	1180
428	20231226	120600	2150699220	9200	9200	9210	9200	63
429	20231226	120500	2150119060	9200	9200	9200	9200	6
430	20231226	120400	2150063860	9200	9200	9200	9200	286
431	20231226	120300	2147432660	9190	9200	9200	9190	610
432	20231226	120200	2141823300	9200	9200	9200	9190	1822
433	20231226	120100	2125075930	9200	9200	9200	9200	90
434	20231226	120000	2124247930	9200	9200	9200	9190	96
435	20231226	115900	2123364810	9200	9190	9200	9190	224
436	20231226	115800	2121304670	9190	9200	9200	9190	256
437	20231226	115700	2118949510	9200	9190	9200	9190	220
438	20231226	115600	2116925860	9190	9200	9200	9190	134
439	20231226	115500	2115693770	9200	9190	9200	9190	733
440	20231226	115400	2108953680	9190	9190	9200	9190	110
441	20231226	115300	2107942460	9190	9200	9200	9190	1252
442	20231226	115200	2096424400	9200	9200	9200	9200	151
443	20231226	115100	2095035200	9200	9210	9210	9200	746
444	20231226	115000	2088164880	9200	9200	9200	9200	112
445	20231226	114900	2087134480	9210	9200	9210	9200	116
446	20231226	114800	2086066770	9200	9190	9200	9190	186
447	20231226	114700	2084355600	9200	9200	9200	9200	332
448	20231226	114600	2081301200	9190	9200	9200	9190	262
449	20231226	114500	2078892630	9190	9190	9200	9190	259
450	20231226	114400	2076509940	9190	9200	9200	9190	139
451	20231226	114300	2075231670	9200	9190	9200	9190	364
452	20231226	114200	2071882990	9190	9200	9200	9190	404
453	20231226	114100	2068168510	9200	9200	9200	9200	893
454	20231226	114000	2059952910	9200	9200	9200	9200	155
455	20231226	113900	2058526910	9200	9200	9200	9200	15
456	20231226	113800	2058388910	9200	9200	9200	9200	65
457	20231226	113700	2057790910	9210	9200	9210	9190	1492
458	20231226	113600	2044064200	9200	9190	9200	9190	530
459	20231226	113500	2039191110	9190	9190	9200	9190	310
460	20231226	113400	2036340340	9190	9190	9200	9190	372
461	20231226	113300	2032920440	9200	9190	9200	9190	349
462	20231226	113200	2029710170	9190	9200	9200	9190	300
463	20231226	113100	2026951690	9190	9200	9200	9190	865
464	20231226	113000	2018996240	9200	9200	9200	9200	704
465	20231226	112900	2012519440	9200	9200	9210	9200	175
466	20231226	112800	2010909110	9200	9200	9200	9200	83
467	20231226	112700	2010145510	9200	9200	9200	9200	1123
468	20231226	112600	1999813910	9200	9200	9210	9200	117
469	20231226	112500	1998737410	9200	9200	9200	9200	431
470	20231226	112400	1994772210	9200	9210	9210	9200	117
471	20231226	112300	1993694660	9210	9200	9210	9200	117
472	20231226	112200	1992617210	9200	9190	9200	9190	4766
473	20231226	112100	1948814850	9190	9200	9210	9190	2541
474	20231226	112000	1925437740	9200	9210	9210	9200	126
475	20231226	111900	1924278510	9200	9200	9210	9200	208
476	20231226	111800	1922364660	9200	9210	9210	9200	114
477	20231226	111700	1921315580	9200	9210	9210	9200	122
478	20231226	111600	1920193060	9210	9210	9210	9200	175
479	20231226	111500	1918583010	9200	9200	9200	9200	350
480	20231226	111400	1915363010	9200	9200	9210	9200	538
481	20231226	111300	1910413400	9200	9200	9200	9200	158
482	20231226	111200	1908959800	9200	9210	9210	9200	263
483	20231226	111100	1906540180	9210	9200	9210	9200	410
484	20231226	111000	1902767990	9210	9200	9210	9200	80
485	20231226	110900	1902031960	9200	9200	9210	9200	2100
486	20231226	110800	1882711950	9200	9200	9210	9200	366
487	20231226	110700	1879343210	9200	9210	9210	9200	86
488	20231226	110600	1878552000	9200	9200	9210	9200	417
489	20231226	110500	1874714610	9210	9200	9210	9200	42
490	20231226	110400	1874327910	9210	9210	9210	9200	250
491	20231226	110300	1872026070	9210	9200	9210	9200	62
492	20231226	110200	1871455130	9210	9210	9210	9210	55
493	20231226	110100	1870948580	9200	9200	9210	9200	368
494	20231226	110000	1867559480	9200	9210	9210	9200	161
495	20231226	105900	1866077270	9210	9200	9210	9200	338
496	20231226	105800	1862964670	9200	9210	9210	9200	531
497	20231226	105700	1858078190	9210	9210	9210	9200	793
498	20231226	105600	1850777430	9200	9200	9200	9200	57
499	20231226	105500	1850253030	9200	9200	9210	9200	315
500	20231226	105400	1847354550	9200	9200	9210	9200	90
501	20231226	105300	1846526540	9210	9200	9210	9200	540
502	20231226	105200	1841555300	9210	9210	9210	9200	150
503	20231226	105100	1840174600	9210	9210	9210	9200	432
504	20231226	105000	1836196510	9210	9210	9210	9210	528
505	20231226	104900	1831333630	9210	9210	9210	9210	503
506	20231226	104800	1826701000	9200	9210	9210	9200	248
507	20231226	104700	1824417050	9210	9200	9210	9200	137
508	20231226	104600	1823155360	9200	9210	9210	9200	6535
509	20231226	104500	1763029340	9210	9210	9210	9200	162
510	20231226	104400	1761537430	9210	9210	9210	9210	733
511	20231226	104300	1754786500	9210	9210	9210	9200	812
512	20231226	104200	1747308060	9200	9210	9210	9200	190
513	20231226	104100	1745558470	9210	9210	9210	9210	438
514	20231226	104000	1741524490	9220	9210	9220	9210	750
515	20231226	103900	1734616890	9220	9210	9220	9210	547
516	20231226	103800	1729578710	9210	9220	9220	9210	161
517	20231226	103700	1728095890	9210	9210	9220	9210	182
518	20231226	103600	1726419570	9210	9220	9220	9210	611
519	20231226	103500	1720787260	9220	9210	9220	9210	105
520	20231226	103400	1719819970	9210	9200	9220	9200	972
521	20231226	103300	1710871240	9200	9210	9210	9200	432
522	20231226	103200	1706892620	9210	9210	9210	9200	1993
523	20231226	103100	1688537580	9210	9210	9220	9210	216
524	20231226	103000	1686548190	9210	9230	9230	9210	713
525	20231226	102900	1679978760	9220	9230	9230	9220	87
526	20231226	102800	1679175780	9220	9230	9230	9220	80
527	20231226	102700	1678438100	9230	9220	9230	9220	277
528	20231226	102600	1675884140	9210	9240	9240	9210	2051
529	20231226	102500	1656981280	9230	9250	9250	9230	443
530	20231226	102400	1652888180	9240	9240	9250	9240	95
531	20231226	102300	1652010300	9240	9250	9250	9240	24
532	20231226	102200	1651788500	9240	9240	9250	9230	849
533	20231226	102100	1643944380	9240	9240	9240	9230	759
534	20231226	102000	1636938550	9240	9250	9250	9230	289
535	20231226	101900	1634266050	9260	9250	9260	9250	133
536	20231226	101800	1633035740	9260	9250	9260	9250	271
537	20231226	101700	1630526380	9260	9270	9270	9260	616
538	20231226	101600	1624821350	9260	9270	9270	9260	51
539	20231226	101500	1624348850	9260	9260	9280	9260	1031
540	20231226	101400	1614793100	9270	9240	9270	9230	515
541	20231226	101300	1610030020	9260	9270	9270	9230	232
542	20231226	101200	1607884690	9270	9280	9280	9230	1185
543	20231226	101100	1596898150	9270	9290	9290	9270	10972
544	20231226	101000	1495079070	9280	9290	9290	9280	712
545	20231226	100900	1488465870	9280	9290	9290	9280	9085
546	20231226	100800	1404152840	9290	9270	9290	9270	3216
547	20231226	100700	1374284340	9270	9190	9280	9190	24483
548	20231226	100600	1147429740	9200	9200	9200	9190	357
549	20231226	100500	1144147770	9210	9190	9210	9180	11265
550	20231226	100400	1040519150	9190	9190	9190	9180	3599
551	20231226	100300	1007469450	9190	9190	9190	9180	448
552	20231226	100200	1003353170	9180	9190	9190	9180	694
553	20231226	100100	996976420	9180	9190	9190	9180	6694
554	20231226	100000	935522520	9190	9190	9190	9180	137
555	20231226	095900	934263520	9180	9180	9190	9180	3108
556	20231226	095800	905721990	9190	9190	9200	9180	1359
557	20231226	095700	893230470	9190	9200	9200	9190	1364
558	20231226	095600	880695220	9200	9200	9200	9190	359
559	20231226	095500	877395140	9200	9200	9200	9190	120
560	20231226	095400	876292020	9200	9200	9200	9190	1607
561	20231226	095300	861520380	9200	9200	9200	9190	1960
562	20231226	095200	843506740	9200	9190	9200	9180	531
563	20231226	095100	838626720	9190	9190	9200	9180	532
564	20231226	095000	833738090	9190	9190	9200	9190	152
565	20231226	094900	832341100	9180	9200	9200	9180	1109
566	20231226	094800	822149400	9190	9190	9200	9180	704
567	20231226	094700	815679130	9190	9190	9200	9190	684
568	20231226	094600	809393150	9190	9190	9200	9190	924
569	20231226	094500	800901390	9190	9190	9190	9180	648
570	20231226	094400	794946670	9180	9190	9190	9180	739
571	20231226	094300	788158040	9190	9190	9200	9190	270
572	20231226	094200	785676640	9190	9180	9190	9180	396
573	20231226	094100	782038310	9190	9200	9200	9180	2751
574	20231226	094000	756754970	9200	9200	9210	9190	277
575	20231226	093900	754207050	9200	9200	9200	9190	1134
576	20231226	093800	743778310	9200	9200	9210	9200	297
577	20231226	093700	741045710	9200	9200	9210	9200	602
578	20231226	093600	735506290	9200	9190	9200	9190	587
579	20231226	093500	730106610	9190	9190	9200	9190	1052
580	20231226	093400	720436380	9200	9190	9200	9190	591
581	20231226	093300	715004210	9190	9190	9200	9190	607
582	20231226	093200	709421790	9200	9200	9200	9190	346
583	20231226	093100	706238670	9210	9190	9210	9190	1670
584	20231226	093000	690881790	9190	9190	9190	9180	2606
585	20231226	092900	666941460	9190	9200	9200	9190	2544
586	20231226	092800	643560930	9200	9200	9200	9200	881
587	20231226	092700	635455730	9200	9210	9210	9190	4542
588	20231226	092600	593688220	9200	9210	9210	9200	368
589	20231226	092500	590302390	9210	9210	9210	9200	158
590	20231226	092400	588847290	9210	9220	9220	9200	963
591	20231226	092300	579982180	9220	9210	9220	9190	10674
592	20231226	092200	481796320	9220	9210	9230	9210	2905
593	20231226	092100	455017380	9210	9230	9240	9210	2769
594	20231226	092000	429488170	9230	9230	9240	9230	1681
595	20231226	091900	413961720	9230	9230	9230	9220	1030
596	20231226	091800	404456250	9230	9220	9230	9210	2147
597	20231226	091700	384654220	9220	9220	9220	9210	579
598	20231226	091600	379320570	9210	9210	9220	9210	346
599	20231226	091500	376133560	9210	9220	9220	9200	4909
600	20231226	091400	330947060	9220	9240	9240	9220	5493
601	20231226	091300	280252780	9230	9230	9240	9230	531
602	20231226	091200	275350400	9240	9250	9250	9240	1559
603	20231226	091100	260941200	9240	9260	9260	9240	903
604	20231226	091000	252592130	9250	9260	9260	9250	303
605	20231226	090900	249789300	9260	9250	9260	9250	1746
606	20231226	090800	233633870	9250	9250	9260	9250	1640
607	20231226	090700	218463820	9250	9280	9280	9250	1234
608	20231226	090600	207038270	9280	9260	9280	9260	1158
609	20231226	090500	196292450	9290	9270	9290	9260	3753
610	20231226	090400	161497110	9270	9260	9310	9260	2298
611	20231226	090300	140159240	9260	9270	9320	9260	5415
612	20231226	090200	89832420	9260	9260	9270	9260	872
613	20231226	090100	81756210	9290	9310	9310	9260	1581
614	20231226	090000	67051600	9320	9280	9330	9250	7225