KissMeData/013360/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	185800	1495506135	1379	1379	1379	1379	64651
3	20231226	185700	1495506135	1379	1379	1379	1379	0
4	20231226	185600	1495506135	1379	1379	1379	1379	0
5	20231226	185500	1495506135	1379	1379	1379	1379	0
6	20231226	185400	1495506135	1379	1379	1379	1379	0
7	20231226	185300	1495506135	1379	1379	1379	1379	0
8	20231226	185200	1495506135	1379	1379	1379	1379	0
9	20231226	185100	1495506135	1379	1379	1379	1379	0
10	20231226	185000	1495506135	1379	1379	1379	1379	0
11	20231226	184900	1495506135	1379	1379	1379	1379	0
12	20231226	184800	1495506135	1379	1379	1379	1379	0
13	20231226	184700	1495506135	1379	1379	1379	1379	0
14	20231226	184600	1495506135	1379	1379	1379	1379	0
15	20231226	184500	1495506135	1379	1379	1379	1379	0
16	20231226	184400	1495506135	1379	1379	1379	1379	0
17	20231226	184300	1495506135	1379	1379	1379	1379	0
18	20231226	184200	1495506135	1379	1379	1379	1379	0
19	20231226	184100	1495506135	1379	1379	1379	1379	0
20	20231226	184000	1495506135	1379	1379	1379	1379	0
21	20231226	183900	1495506135	1379	1379	1379	1379	0
22	20231226	183800	1495506135	1379	1379	1379	1379	0
23	20231226	183700	1495506135	1379	1379	1379	1379	0
24	20231226	183600	1495506135	1379	1379	1379	1379	0
25	20231226	183500	1495506135	1379	1379	1379	1379	0
26	20231226	183400	1495506135	1379	1379	1379	1379	0
27	20231226	183300	1495506135	1379	1379	1379	1379	0
28	20231226	183200	1495506135	1379	1379	1379	1379	0
29	20231226	183100	1495506135	1379	1379	1379	1379	0
30	20231226	183000	1495506135	1379	1379	1379	1379	0
31	20231226	182900	1495506135	1379	1379	1379	1379	0
32	20231226	182800	1495506135	1379	1379	1379	1379	64651
33	20231226	182700	1495506135	1379	1379	1379	1379	0
34	20231226	182600	1495506135	1379	1379	1379	1379	0
35	20231226	182500	1495506135	1379	1379	1379	1379	0
36	20231226	182400	1495506135	1379	1379	1379	1379	0
37	20231226	182300	1495506135	1379	1379	1379	1379	0
38	20231226	182200	1495506135	1379	1379	1379	1379	0
39	20231226	182100	1495506135	1379	1379	1379	1379	0
40	20231226	182000	1495506135	1379	1379	1379	1379	0
41	20231226	181900	1495506135	1379	1379	1379	1379	0
42	20231226	181800	1495506135	1379	1379	1379	1379	0
43	20231226	181700	1495506135	1379	1379	1379	1379	0
44	20231226	181600	1495506135	1379	1379	1379	1379	0
45	20231226	181500	1495506135	1379	1379	1379	1379	0
46	20231226	181400	1495506135	1379	1379	1379	1379	0
47	20231226	181300	1495506135	1379	1379	1379	1379	0
48	20231226	181200	1495506135	1379	1379	1379	1379	0
49	20231226	181100	1495506135	1379	1379	1379	1379	0
50	20231226	181000	1495506135	1379	1379	1379	1379	0
51	20231226	180900	1495506135	1379	1379	1379	1379	0
52	20231226	180800	1495506135	1379	1379	1379	1379	0
53	20231226	180700	1495506135	1379	1379	1379	1379	0
54	20231226	180600	1495506135	1379	1379	1379	1379	0
55	20231226	180500	1495506135	1379	1379	1379	1379	0
56	20231226	180400	1495506135	1379	1379	1379	1379	0
57	20231226	180300	1495506135	1379	1379	1379	1379	0
58	20231226	180200	1495506135	1379	1379	1379	1379	0
59	20231226	180100	1495506135	1379	1379	1379	1379	0
60	20231226	180000	1495506135	1379	1379	1379	1379	0
61	20231226	175900	1495506135	1379	1379	1379	1379	0
62	20231226	175800	1495506135	1379	1379	1379	1379	64651
63	20231226	175700	1495506135	1379	1379	1379	1379	0
64	20231226	175600	1495506135	1379	1379	1379	1379	0
65	20231226	175500	1495506135	1379	1379	1379	1379	0
66	20231226	175400	1495506135	1379	1379	1379	1379	0
67	20231226	175300	1495506135	1379	1379	1379	1379	0
68	20231226	175200	1495506135	1379	1379	1379	1379	0
69	20231226	175100	1495506135	1379	1379	1379	1379	0
70	20231226	175000	1495506135	1379	1379	1379	1379	0
71	20231226	174900	1495506135	1379	1379	1379	1379	0
72	20231226	174800	1495506135	1379	1379	1379	1379	0
73	20231226	174700	1495506135	1379	1379	1379	1379	0
74	20231226	174600	1495506135	1379	1379	1379	1379	0
75	20231226	174500	1495506135	1379	1379	1379	1379	0
76	20231226	174400	1495506135	1379	1379	1379	1379	0
77	20231226	174300	1495506135	1379	1379	1379	1379	0
78	20231226	174200	1495506135	1379	1379	1379	1379	0
79	20231226	174100	1495506135	1379	1379	1379	1379	0
80	20231226	174000	1495506135	1379	1379	1379	1379	0
81	20231226	173900	1495506135	1379	1379	1379	1379	0
82	20231226	173800	1495506135	1379	1379	1379	1379	0
83	20231226	173700	1495506135	1379	1379	1379	1379	0
84	20231226	173600	1495506135	1379	1379	1379	1379	0
85	20231226	173500	1495506135	1379	1379	1379	1379	0
86	20231226	173400	1495506135	1379	1379	1379	1379	0
87	20231226	173300	1495506135	1379	1379	1379	1379	0
88	20231226	173200	1495506135	1379	1379	1379	1379	0
89	20231226	173100	1495506135	1379	1379	1379	1379	0
90	20231226	173000	1495506135	1379	1379	1379	1379	0
91	20231226	172900	1495506135	1379	1379	1379	1379	0
92	20231226	172800	1495506135	1379	1379	1379	1379	64651
93	20231226	172700	1495506135	1379	1379	1379	1379	0
94	20231226	172600	1495506135	1379	1379	1379	1379	0
95	20231226	172500	1495506135	1379	1379	1379	1379	0
96	20231226	172400	1495506135	1379	1379	1379	1379	0
97	20231226	172300	1495506135	1379	1379	1379	1379	0
98	20231226	172200	1495506135	1379	1379	1379	1379	0
99	20231226	172100	1495506135	1379	1379	1379	1379	0
100	20231226	172000	1495506135	1379	1379	1379	1379	0
101	20231226	171900	1495506135	1379	1379	1379	1379	0
102	20231226	171800	1495506135	1379	1379	1379	1379	0
103	20231226	171700	1495506135	1379	1379	1379	1379	0
104	20231226	171600	1495506135	1379	1379	1379	1379	0
105	20231226	171500	1495506135	1379	1379	1379	1379	0
106	20231226	171400	1495506135	1379	1379	1379	1379	0
107	20231226	171300	1495506135	1379	1379	1379	1379	0
108	20231226	171200	1495506135	1379	1379	1379	1379	0
109	20231226	171100	1495506135	1379	1379	1379	1379	0
110	20231226	171000	1495506135	1379	1379	1379	1379	0
111	20231226	170900	1495506135	1379	1379	1379	1379	0
112	20231226	170800	1495506135	1379	1379	1379	1379	0
113	20231226	170700	1495506135	1379	1379	1379	1379	0
114	20231226	170600	1495506135	1379	1379	1379	1379	0
115	20231226	170500	1495506135	1379	1379	1379	1379	0
116	20231226	170400	1495506135	1379	1379	1379	1379	0
117	20231226	170300	1495506135	1379	1379	1379	1379	0
118	20231226	170200	1495506135	1379	1379	1379	1379	0
119	20231226	170100	1495506135	1379	1379	1379	1379	0
120	20231226	170000	1495506135	1379	1379	1379	1379	0
121	20231226	165900	1495506135	1379	1379	1379	1379	0
122	20231226	165800	1495506135	1379	1379	1379	1379	64651
123	20231226	165700	1495506135	1379	1379	1379	1379	0
124	20231226	165600	1495506135	1379	1379	1379	1379	0
125	20231226	165500	1495506135	1379	1379	1379	1379	0
126	20231226	165400	1495506135	1379	1379	1379	1379	0
127	20231226	165300	1495506135	1379	1379	1379	1379	0
128	20231226	165200	1495506135	1379	1379	1379	1379	0
129	20231226	165100	1495506135	1379	1379	1379	1379	0
130	20231226	165000	1495506135	1379	1379	1379	1379	0
131	20231226	164900	1495506135	1379	1379	1379	1379	0
132	20231226	164800	1495506135	1379	1379	1379	1379	0
133	20231226	164700	1495506135	1379	1379	1379	1379	0
134	20231226	164600	1495506135	1379	1379	1379	1379	0
135	20231226	164500	1495506135	1379	1379	1379	1379	0
136	20231226	164400	1495506135	1379	1379	1379	1379	0
137	20231226	164300	1495506135	1379	1379	1379	1379	0
138	20231226	164200	1495506135	1379	1379	1379	1379	0
139	20231226	164100	1495506135	1379	1379	1379	1379	0
140	20231226	164000	1495506135	1379	1379	1379	1379	0
141	20231226	163900	1495506135	1379	1379	1379	1379	0
142	20231226	163800	1495506135	1379	1379	1379	1379	0
143	20231226	163700	1495506135	1379	1379	1379	1379	0
144	20231226	163600	1495506135	1379	1379	1379	1379	0
145	20231226	163500	1495506135	1379	1379	1379	1379	0
146	20231226	163400	1495506135	1379	1379	1379	1379	0
147	20231226	163300	1495506135	1379	1379	1379	1379	0
148	20231226	163200	1495506135	1379	1379	1379	1379	0
149	20231226	163100	1495506135	1379	1379	1379	1379	0
150	20231226	163000	1495506135	1379	1379	1379	1379	0
151	20231226	162900	1495506135	1379	1379	1379	1379	0
152	20231226	162800	1495506135	1379	1379	1379	1379	64651
153	20231226	162700	1495506135	1379	1379	1379	1379	0
154	20231226	162600	1495506135	1379	1379	1379	1379	0
155	20231226	162500	1495506135	1379	1379	1379	1379	0
156	20231226	162400	1495506135	1379	1379	1379	1379	0
157	20231226	162300	1495506135	1379	1379	1379	1379	0
158	20231226	162200	1495506135	1379	1379	1379	1379	0
159	20231226	162100	1495506135	1379	1379	1379	1379	0
160	20231226	162000	1495506135	1379	1379	1379	1379	0
161	20231226	161900	1495506135	1379	1379	1379	1379	0
162	20231226	161800	1495506135	1379	1379	1379	1379	0
163	20231226	161700	1495506135	1379	1379	1379	1379	0
164	20231226	161600	1495506135	1379	1379	1379	1379	0
165	20231226	161500	1495506135	1379	1379	1379	1379	0
166	20231226	161400	1495506135	1379	1379	1379	1379	0
167	20231226	161300	1495506135	1379	1379	1379	1379	0
168	20231226	161200	1495506135	1379	1379	1379	1379	0
169	20231226	161100	1495506135	1379	1379	1379	1379	0
170	20231226	161000	1495506135	1379	1379	1379	1379	0
171	20231226	160900	1495506135	1379	1379	1379	1379	0
172	20231226	160800	1495506135	1379	1379	1379	1379	0
173	20231226	160700	1495506135	1379	1379	1379	1379	0
174	20231226	160600	1495506135	1379	1379	1379	1379	0
175	20231226	160500	1495506135	1379	1379	1379	1379	0
176	20231226	160400	1495506135	1379	1379	1379	1379	0
177	20231226	160300	1495506135	1379	1379	1379	1379	0
178	20231226	160200	1495506135	1379	1379	1379	1379	0
179	20231226	160100	1495506135	1379	1379	1379	1379	0
180	20231226	160000	1495506135	1379	1379	1379	1379	0
181	20231226	155900	1495506135	1379	1379	1379	1379	0
182	20231226	155800	1495506135	1379	1379	1379	1379	64651
183	20231226	155700	1495506135	1379	1379	1379	1379	0
184	20231226	155600	1495506135	1379	1379	1379	1379	0
185	20231226	155500	1495506135	1379	1379	1379	1379	0
186	20231226	155400	1495506135	1379	1379	1379	1379	0
187	20231226	155300	1495506135	1379	1379	1379	1379	0
188	20231226	155200	1495506135	1379	1379	1379	1379	0
189	20231226	155100	1495506135	1379	1379	1379	1379	0
190	20231226	155000	1495506135	1379	1379	1379	1379	0
191	20231226	154900	1495506135	1379	1379	1379	1379	0
192	20231226	154800	1495506135	1379	1379	1379	1379	0
193	20231226	154700	1495506135	1379	1379	1379	1379	0
194	20231226	154600	1495506135	1379	1379	1379	1379	0
195	20231226	154500	1495506135	1379	1379	1379	1379	0
196	20231226	154400	1495506135	1379	1379	1379	1379	0
197	20231226	154300	1495506135	1379	1379	1379	1379	0
198	20231226	154200	1495506135	1379	1379	1379	1379	0
199	20231226	154100	1495506135	1379	1379	1379	1379	0
200	20231226	154000	1495506135	1379	1379	1379	1379	0
201	20231226	153900	1495506135	1379	1379	1379	1379	0
202	20231226	153800	1495506135	1379	1379	1379	1379	0
203	20231226	153700	1495506135	1379	1379	1379	1379	0
204	20231226	153600	1495506135	1379	1379	1379	1379	0
205	20231226	153500	1495506135	1379	1379	1379	1379	0
206	20231226	153400	1495506135	1379	1379	1379	1379	0
207	20231226	153300	1495506135	1379	1379	1379	1379	0
208	20231226	153200	1495506135	1379	1379	1379	1379	0
209	20231226	153100	1495506135	1379	1379	1379	1379	0
210	20231226	153000	1495506135	1379	1379	1379	1379	64651
211	20231226	152900	1406352406	1399	1399	1399	1399	0
212	20231226	152800	1406352406	1399	1399	1399	1399	0
213	20231226	152700	1406352406	1399	1399	1399	1399	0
214	20231226	152600	1406352406	1399	1399	1399	1399	0
215	20231226	152500	1406352406	1399	1399	1399	1399	0
216	20231226	152400	1406352406	1399	1399	1399	1399	0
217	20231226	152300	1406352406	1399	1399	1399	1399	0
218	20231226	152200	1406352406	1399	1399	1399	1399	0
219	20231226	152100	1406352406	1399	1399	1399	1399	0
220	20231226	152000	1406352406	1399	1399	1399	1399	0
221	20231226	151900	1406352406	1399	1403	1403	1392	25920
222	20231226	151800	1370139447	1403	1405	1406	1398	19363
223	20231226	151700	1343024820	1405	1399	1405	1399	23402
224	20231226	151600	1310259933	1399	1408	1412	1398	13238
225	20231226	151500	1291661133	1409	1400	1409	1400	24676
226	20231226	151400	1257040722	1398	1402	1402	1398	3889
227	20231226	151300	1251595894	1399	1400	1402	1397	4780
228	20231226	151200	1244909330	1400	1401	1409	1398	5245
229	20231226	151100	1237565649	1400	1401	1408	1397	19006
230	20231226	151000	1210946306	1400	1403	1410	1400	8775
231	20231226	150900	1198645008	1403	1403	1403	1395	4857
232	20231226	150800	1191851489	1398	1405	1405	1398	14014
233	20231226	150700	1172224933	1405	1414	1415	1398	20897
234	20231226	150600	1142818047	1414	1407	1418	1407	5407
235	20231226	150500	1135175472	1407	1421	1421	1385	22602
236	20231226	150400	1103456306	1421	1410	1434	1410	13229
237	20231226	150300	1084609393	1413	1406	1428	1400	18990
238	20231226	150200	1057783719	1405	1413	1414	1372	36768
239	20231226	150100	1006651847	1413	1418	1436	1399	38047
240	20231226	150000	952772909	1424	1438	1443	1409	48283
241	20231226	145900	883918841	1438	1412	1477	1356	182433
242	20231226	145800	625947670	1522	1522	1522	1522	0
243	20231226	145700	625947670	1522	1401	1522	1401	223939
244	20231226	145600	312157688	1488	1488	1488	1488	0
245	20231226	145500	312157688	1488	1577	1577	1488	71999
246	20231226	145400	200036770	1577	1577	1577	1577	34
247	20231226	145300	199983152	1575	1575	1575	1575	100
248	20231226	145200	199825652	1575	1577	1577	1575	3
249	20231226	145100	199820925	1577	1577	1577	1577	634
250	20231226	145000	198821107	1577	1577	1577	1577	22
251	20231226	144900	198786413	1579	1579	1579	1579	50
252	20231226	144800	198707463	1576	1576	1576	1576	25
253	20231226	144700	198668063	1576	1576	1576	1576	20
254	20231226	144600	198636543	1576	1576	1576	1576	150
255	20231226	144500	198400143	1576	1576	1576	1576	0
256	20231226	144400	198400143	1576	1576	1576	1576	0
257	20231226	144300	198400143	1576	1576	1576	1576	0
258	20231226	144200	198400143	1576	1576	1576	1576	0
259	20231226	144100	198400143	1576	1576	1576	1576	7
260	20231226	144000	198389111	1576	1576	1576	1576	1
261	20231226	143900	198387535	1576	1576	1576	1576	10
262	20231226	143800	198371775	1576	1575	1576	1575	65
263	20231226	143700	198269350	1576	1576	1576	1576	0
264	20231226	143600	198269350	1576	1576	1576	1576	201
265	20231226	143500	197952574	1576	1576	1576	1576	0
266	20231226	143400	197952574	1576	1576	1576	1576	5
267	20231226	143300	197944694	1576	1576	1576	1576	0
268	20231226	143200	197944694	1576	1576	1576	1576	144
269	20231226	143100	197717750	1576	1576	1576	1576	2
270	20231226	143000	197714598	1576	1576	1576	1576	65
271	20231226	142900	197612158	1576	1576	1576	1576	0
272	20231226	142800	197612158	1576	1576	1576	1576	30
273	20231226	142700	197564878	1576	1576	1576	1576	200
274	20231226	142600	197249678	1576	1576	1576	1576	700
275	20231226	142500	196146478	1576	1576	1576	1576	0
276	20231226	142400	196146478	1576	1576	1576	1576	20
277	20231226	142300	196114958	1576	1576	1576	1576	50
278	20231226	142200	196036158	1576	1576	1576	1576	3
279	20231226	142100	196031430	1576	1576	1576	1576	3
280	20231226	142000	196026702	1576	1576	1576	1576	421
281	20231226	141900	195363206	1576	1576	1576	1576	0
282	20231226	141800	195363206	1576	1576	1576	1576	3
283	20231226	141700	195358478	1575	1575	1575	1575	0
284	20231226	141600	195358478	1575	1575	1575	1575	0
285	20231226	141500	195358478	1575	1575	1575	1575	0
286	20231226	141400	195358478	1575	1575	1575	1575	0
287	20231226	141300	195358478	1575	1575	1575	1575	0
288	20231226	141200	195358478	1575	1576	1576	1575	182
289	20231226	141100	195071824	1576	1576	1576	1576	21
290	20231226	141000	195038728	1576	1575	1576	1575	5225
291	20231226	140900	186807629	1576	1576	1576	1576	162
292	20231226	140800	186552317	1576	1576	1576	1576	2000
293	20231226	140700	183400317	1576	1576	1576	1576	848
294	20231226	140600	182063869	1576	1577	1577	1576	3132
295	20231226	140500	177127537	1577	1578	1578	1577	2234
296	20231226	140400	173604187	1578	1578	1578	1578	0
297	20231226	140300	173604187	1578	1578	1578	1578	0
298	20231226	140200	173604187	1578	1578	1578	1578	0
299	20231226	140100	173604187	1578	1578	1578	1578	0
300	20231226	140000	173604187	1578	1578	1578	1578	1
301	20231226	135900	173602609	1578	1578	1578	1578	100
302	20231226	135800	173444809	1578	1578	1578	1578	0
303	20231226	135700	173444809	1578	1578	1578	1578	0
304	20231226	135600	173444809	1578	1578	1578	1578	0
305	20231226	135500	173444809	1578	1578	1578	1578	0
306	20231226	135400	173444809	1578	1578	1578	1578	100
307	20231226	135300	173287009	1578	1578	1578	1578	0
308	20231226	135200	173287009	1578	1578	1578	1578	399
309	20231226	135100	172657387	1578	1578	1578	1578	1
310	20231226	135000	172655809	1578	1578	1578	1578	59
311	20231226	134900	172562707	1578	1578	1578	1578	0
312	20231226	134800	172562707	1578	1578	1578	1578	99
313	20231226	134700	172406485	1578	1578	1578	1578	5
314	20231226	134600	172398595	1578	1578	1578	1578	919
315	20231226	134500	170948413	1578	1578	1578	1578	0
316	20231226	134400	170948413	1578	1578	1578	1578	0
317	20231226	134300	170948413	1578	1578	1578	1578	1115
318	20231226	134200	169188943	1580	1580	1580	1580	48
319	20231226	134100	169113103	1580	1580	1580	1580	3
320	20231226	134000	169108363	1580	1580	1580	1580	0
321	20231226	133900	169108363	1580	1580	1580	1580	11
322	20231226	133800	169090983	1580	1580	1580	1580	5
323	20231226	133700	169083083	1580	1580	1580	1580	2
324	20231226	133600	169079923	1580	1580	1580	1580	20
325	20231226	133500	169048323	1581	1581	1581	1581	0
326	20231226	133400	169048323	1581	1581	1581	1581	0
327	20231226	133300	169048323	1581	1581	1581	1581	0
328	20231226	133200	169048323	1581	1581	1581	1581	0
329	20231226	133100	169048323	1581	1580	1581	1580	5
330	20231226	133000	169040422	1580	1580	1580	1580	0
331	20231226	132900	169040422	1580	1580	1580	1580	0
332	20231226	132800	169040422	1580	1580	1580	1580	0
333	20231226	132700	169040422	1580	1580	1580	1580	0
334	20231226	132600	169040422	1580	1580	1580	1580	0
335	20231226	132500	169040422	1580	1581	1581	1580	110
336	20231226	132400	168866522	1581	1581	1581	1581	0
337	20231226	132300	168866522	1581	1581	1581	1581	0
338	20231226	132200	168866522	1581	1581	1581	1581	0
339	20231226	132100	168866522	1581	1581	1581	1581	0
340	20231226	132000	168866522	1581	1581	1581	1581	0
341	20231226	131900	168866522	1581	1581	1581	1581	0
342	20231226	131800	168866522	1581	1581	1581	1581	0
343	20231226	131700	168866522	1581	1581	1581	1581	50
344	20231226	131600	168787472	1578	1578	1578	1578	5
345	20231226	131500	168779582	1582	1582	1582	1582	10
346	20231226	131400	168763762	1578	1578	1578	1578	5
347	20231226	131300	168755872	1580	1580	1580	1580	5
348	20231226	131200	168747972	1580	1580	1580	1580	15
349	20231226	131100	168724272	1580	1580	1580	1580	8
350	20231226	131000	168711632	1580	1580	1580	1580	20
351	20231226	130900	168680032	1582	1577	1582	1577	2
352	20231226	130800	168676873	1582	1582	1582	1582	0
353	20231226	130700	168676873	1582	1582	1582	1582	100
354	20231226	130600	168518673	1582	1582	1582	1582	0
355	20231226	130500	168518673	1582	1582	1582	1582	0
356	20231226	130400	168518673	1582	1582	1582	1582	0
357	20231226	130300	168518673	1582	1582	1582	1582	0
358	20231226	130200	168518673	1582	1577	1582	1577	1002
359	20231226	130100	166938514	1582	1582	1582	1582	0
360	20231226	130000	166938514	1582	1582	1582	1582	6
361	20231226	125900	166929022	1582	1582	1582	1582	0
362	20231226	125800	166929022	1582	1582	1582	1582	0
363	20231226	125700	166929022	1582	1577	1582	1577	2
364	20231226	125600	166925863	1578	1578	1578	1578	0
365	20231226	125500	166925863	1578	1578	1578	1578	8
366	20231226	125400	166913239	1582	1582	1582	1582	0
367	20231226	125300	166913239	1582	1582	1582	1582	0
368	20231226	125200	166913239	1582	1582	1582	1582	0
369	20231226	125100	166913239	1582	1582	1582	1582	0
370	20231226	125000	166913239	1582	1582	1582	1582	0
371	20231226	124900	166913239	1582	1582	1582	1582	0
372	20231226	124800	166913239	1582	1582	1582	1582	0
373	20231226	124700	166913239	1582	1582	1582	1582	6
374	20231226	124600	166903747	1582	1582	1582	1582	0
375	20231226	124500	166903747	1582	1582	1582	1582	90
376	20231226	124400	166761367	1577	1577	1577	1577	0
377	20231226	124300	166761367	1577	1577	1577	1577	0
378	20231226	124200	166761367	1577	1577	1577	1577	2000
379	20231226	124100	163607367	1577	1581	1581	1577	3700
380	20231226	124000	157770034	1580	1580	1580	1580	52
381	20231226	123900	157687874	1580	1580	1580	1580	128
382	20231226	123800	157485634	1579	1579	1579	1579	50
383	20231226	123700	157406684	1579	1580	1580	1579	383
384	20231226	123600	156801907	1580	1580	1580	1580	5
385	20231226	123500	156794007	1580	1580	1580	1580	0
386	20231226	123400	156794007	1580	1580	1580	1580	1000
387	20231226	123300	155214007	1580	1580	1580	1580	285
388	20231226	123200	154763707	1580	1580	1580	1580	20
389	20231226	123100	154732107	1580	1580	1580	1580	0
390	20231226	123000	154732107	1580	1580	1580	1580	0
391	20231226	122900	154732107	1580	1580	1580	1580	51
392	20231226	122800	154651527	1580	1580	1580	1580	0
393	20231226	122700	154651527	1580	1580	1580	1580	0
394	20231226	122600	154651527	1580	1580	1580	1580	0
395	20231226	122500	154651527	1580	1580	1580	1580	167
396	20231226	122400	154387667	1580	1580	1580	1580	157
397	20231226	122300	154139607	1580	1580	1580	1580	1027
398	20231226	122200	152516947	1582	1582	1582	1582	0
399	20231226	122100	152516947	1582	1582	1582	1582	0
400	20231226	122000	152516947	1582	1582	1582	1582	5
401	20231226	121900	152509037	1582	1582	1582	1582	5
402	20231226	121800	152501127	1582	1582	1582	1582	0
403	20231226	121700	152501127	1582	1582	1582	1582	0
404	20231226	121600	152501127	1582	1582	1582	1582	200
405	20231226	121500	152184727	1580	1580	1580	1580	0
406	20231226	121400	152184727	1580	1580	1580	1580	0
407	20231226	121300	152184727	1580	1580	1580	1580	0
408	20231226	121200	152184727	1580	1580	1580	1580	0
409	20231226	121100	152184727	1580	1580	1580	1580	0
410	20231226	121000	152184727	1580	1580	1580	1580	1265
411	20231226	120900	150186027	1580	1580	1580	1580	0
412	20231226	120800	150186027	1580	1580	1580	1580	200
413	20231226	120700	149870027	1578	1579	1579	1578	594
414	20231226	120600	148932401	1579	1579	1579	1579	0
415	20231226	120500	148932401	1579	1579	1579	1579	0
416	20231226	120400	148932401	1579	1579	1579	1579	0
417	20231226	120300	148932401	1579	1579	1579	1579	0
418	20231226	120200	148932401	1579	1579	1579	1579	33
419	20231226	120100	148880294	1580	1579	1580	1579	561
420	20231226	120000	147993975	1579	1579	1579	1579	0
421	20231226	115900	147993975	1579	1579	1579	1579	1
422	20231226	115800	147992396	1579	1579	1579	1579	0
423	20231226	115700	147992396	1579	1579	1579	1579	1
424	20231226	115600	147990817	1579	1579	1579	1579	0
425	20231226	115500	147990817	1579	1579	1579	1579	0
426	20231226	115400	147990817	1579	1579	1579	1579	50
427	20231226	115300	147911867	1580	1580	1580	1580	0
428	20231226	115200	147911867	1580	1580	1580	1580	9
429	20231226	115100	147897647	1580	1580	1580	1580	57
430	20231226	115000	147807587	1580	1580	1580	1580	0
431	20231226	114900	147807587	1580	1580	1580	1580	0
432	20231226	114800	147807587	1580	1580	1580	1580	49
433	20231226	114700	147730167	1580	1578	1580	1578	91
434	20231226	114600	147586555	1579	1579	1579	1579	31
435	20231226	114500	147537606	1578	1578	1578	1578	0
436	20231226	114400	147537606	1578	1578	1578	1578	0
437	20231226	114300	147537606	1578	1578	1578	1578	0
438	20231226	114200	147537606	1578	1578	1578	1578	0
439	20231226	114100	147537606	1578	1578	1578	1578	0
440	20231226	114000	147537606	1578	1578	1578	1578	0
441	20231226	113900	147537606	1578	1578	1578	1578	0
442	20231226	113800	147537606	1578	1578	1578	1578	85
443	20231226	113700	147403476	1578	1578	1578	1578	0
444	20231226	113600	147403476	1578	1578	1578	1578	0
445	20231226	113500	147403476	1578	1578	1578	1578	25
446	20231226	113400	147364026	1577	1577	1577	1577	0
447	20231226	113300	147364026	1577	1578	1578	1577	1000
448	20231226	113200	145786945	1579	1579	1579	1579	0
449	20231226	113100	145786945	1579	1579	1579	1579	2177
450	20231226	113000	142349462	1582	1582	1582	1582	1006
451	20231226	112900	140757970	1582	1582	1582	1582	5
452	20231226	112800	140750060	1582	1582	1582	1582	2
453	20231226	112700	140746896	1579	1579	1579	1579	2000
454	20231226	112600	137588896	1582	1582	1582	1582	0
455	20231226	112500	137588896	1582	1582	1582	1582	5
456	20231226	112400	137580986	1582	1582	1582	1582	0
457	20231226	112300	137580986	1582	1582	1582	1582	1
458	20231226	112200	137579404	1579	1582	1582	1579	909
459	20231226	112100	136144054	1582	1582	1582	1582	200
460	20231226	112000	135827654	1582	1582	1582	1579	600
461	20231226	111900	134878954	1579	1579	1579	1579	500
462	20231226	111800	134089454	1582	1582	1582	1582	120
463	20231226	111700	133899614	1582	1582	1582	1582	80
464	20231226	111600	133773054	1582	1580	1582	1580	361
465	20231226	111500	133202124	1580	1580	1580	1580	5
466	20231226	111400	133194224	1580	1580	1580	1580	0
467	20231226	111300	133194224	1580	1580	1580	1580	1330
468	20231226	111200	131092824	1580	1580	1580	1580	240
469	20231226	111100	130713624	1580	1580	1580	1580	30
470	20231226	111000	130666224	1580	1580	1580	1580	385
471	20231226	110900	130057924	1580	1580	1580	1580	5
472	20231226	110800	130050024	1580	1580	1580	1580	287
473	20231226	110700	129596564	1580	1580	1580	1580	274
474	20231226	110600	129163644	1580	1580	1580	1580	247
475	20231226	110500	128773384	1580	1580	1580	1580	0
476	20231226	110400	128773384	1580	1580	1580	1580	200
477	20231226	110300	128457384	1580	1580	1580	1580	602
478	20231226	110200	127506224	1580	1580	1580	1580	0
479	20231226	110100	127506224	1580	1580	1580	1580	0
480	20231226	110000	127506224	1580	1580	1580	1580	0
481	20231226	105900	127506224	1580	1580	1580	1580	0
482	20231226	105800	127506224	1580	1580	1580	1580	106
483	20231226	105700	127338744	1579	1579	1579	1579	0
484	20231226	105600	127338744	1579	1579	1579	1579	0
485	20231226	105500	127338744	1579	1580	1580	1579	1231
486	20231226	105400	125394512	1581	1581	1581	1581	0
487	20231226	105300	125394512	1581	1582	1582	1581	2
488	20231226	105200	125391349	1582	1582	1582	1582	0
489	20231226	105100	125391349	1582	1580	1582	1580	10632
490	20231226	105000	108571801	1580	1580	1580	1580	16
491	20231226	104900	108546521	1580	1580	1580	1580	0
492	20231226	104800	108546521	1580	1580	1580	1580	846
493	20231226	104700	107209841	1580	1581	1581	1580	823
494	20231226	104600	105909378	1581	1581	1581	1581	0
495	20231226	104500	105909378	1581	1581	1581	1581	34
496	20231226	104400	105855624	1581	1581	1581	1581	670
497	20231226	104300	104796354	1582	1582	1582	1582	2154
498	20231226	104200	101388726	1581	1581	1581	1581	184
499	20231226	104100	101097822	1581	1580	1581	1580	392
500	20231226	104000	100478113	1580	1580	1580	1580	0
501	20231226	103900	100478113	1580	1580	1580	1580	64
502	20231226	103800	100376993	1580	1579	1580	1579	271
503	20231226	103700	99948830	1579	1579	1579	1579	0
504	20231226	103600	99948830	1579	1579	1579	1579	0
505	20231226	103500	99948830	1579	1579	1579	1579	1
506	20231226	103400	99947251	1579	1579	1579	1579	10
507	20231226	103300	99931461	1579	1579	1579	1579	462
508	20231226	103200	99201963	1580	1580	1580	1580	0
509	20231226	103100	99201963	1580	1580	1580	1580	1
510	20231226	103000	99200383	1580	1580	1580	1580	0
511	20231226	102900	99200383	1580	1580	1580	1580	100
512	20231226	102800	99042383	1580	1580	1580	1580	1
513	20231226	102700	99040803	1579	1579	1579	1579	444
514	20231226	102600	98339727	1578	1578	1578	1578	450
515	20231226	102500	97629627	1578	1579	1579	1578	170
516	20231226	102400	97361247	1579	1579	1579	1579	274
517	20231226	102300	96928601	1579	1579	1579	1579	0
518	20231226	102200	96928601	1579	1579	1579	1579	120
519	20231226	102100	96739121	1577	1577	1577	1577	0
520	20231226	102000	96739121	1577	1577	1577	1577	50
521	20231226	101900	96660271	1578	1578	1578	1578	397
522	20231226	101800	96033805	1578	1578	1578	1578	0
523	20231226	101700	96033805	1578	1578	1578	1578	0
524	20231226	101600	96033805	1578	1578	1578	1578	0
525	20231226	101500	96033805	1578	1578	1578	1578	0
526	20231226	101400	96033805	1578	1579	1579	1578	15
527	20231226	101300	96010125	1581	1580	1581	1580	10
528	20231226	101200	95994316	1580	1578	1580	1578	52
529	20231226	101100	95912160	1577	1580	1580	1577	300
530	20231226	101000	95438940	1580	1580	1580	1580	2
531	20231226	100900	95435780	1580	1579	1581	1577	2920
532	20231226	100800	90828911	1580	1583	1583	1580	251
533	20231226	100700	90432101	1583	1583	1583	1583	50
534	20231226	100600	90352951	1584	1583	1584	1583	100
535	20231226	100500	90194590	1578	1578	1578	1578	0
536	20231226	100400	90194590	1578	1582	1582	1578	250
537	20231226	100300	89799559	1583	1583	1583	1583	1400
538	20231226	100200	87583359	1582	1582	1582	1582	0
539	20231226	100100	87583359	1582	1582	1582	1582	0
540	20231226	100000	87583359	1582	1582	1582	1582	0
541	20231226	095900	87583359	1582	1583	1583	1582	68
542	20231226	095800	87475729	1583	1583	1583	1583	61
543	20231226	095700	87379166	1583	1583	1583	1583	100
544	20231226	095600	87220866	1585	1585	1585	1585	30
545	20231226	095500	87173316	1585	1585	1585	1585	1
546	20231226	095400	87171731	1586	1586	1586	1586	0
547	20231226	095300	87171731	1586	1586	1586	1586	101
548	20231226	095200	87011545	1585	1585	1585	1585	30
549	20231226	095100	86963995	1589	1589	1589	1589	103
550	20231226	095000	86800328	1589	1589	1589	1589	1
551	20231226	094900	86798739	1578	1578	1578	1578	0
552	20231226	094800	86798739	1578	1589	1589	1578	2
553	20231226	094700	86795572	1587	1587	1587	1587	0
554	20231226	094600	86795572	1587	1587	1587	1587	0
555	20231226	094500	86795572	1587	1578	1587	1576	4195
556	20231226	094400	80166609	1578	1585	1585	1578	100
557	20231226	094300	80008739	1590	1590	1590	1590	0
558	20231226	094200	80008739	1590	1590	1590	1590	0
559	20231226	094100	80008739	1590	1590	1590	1590	0
560	20231226	094000	80008739	1590	1590	1590	1590	2
561	20231226	093900	80005559	1590	1590	1590	1590	10
562	20231226	093800	79989659	1590	1590	1590	1590	1
563	20231226	093700	79988069	1590	1590	1590	1590	2000
564	20231226	093600	76808069	1594	1594	1594	1594	0
565	20231226	093500	76808069	1594	1594	1594	1594	0
566	20231226	093400	76808069	1594	1596	1596	1571	13431
567	20231226	093300	55574011	1597	1598	1598	1597	51
568	20231226	093200	55492543	1598	1598	1598	1598	11
569	20231226	093100	55474965	1591	1591	1591	1591	43
570	20231226	093000	55406552	1592	1592	1592	1592	725
571	20231226	092900	54252352	1592	1592	1592	1592	275
572	20231226	092800	53814552	1593	1593	1593	1593	0
573	20231226	092700	53814552	1593	1593	1593	1593	348
574	20231226	092600	53260188	1594	1594	1594	1594	106
575	20231226	092500	53091224	1594	1594	1594	1594	1300
576	20231226	092400	51019024	1594	1594	1594	1594	4
577	20231226	092300	51012648	1594	1594	1594	1594	0
578	20231226	092200	51012648	1594	1594	1594	1594	0
579	20231226	092100	51012648	1594	1593	1597	1593	95
580	20231226	092000	50861210	1593	1597	1597	1593	298
581	20231226	091900	50385988	1599	1592	1599	1592	125
582	20231226	091800	50186953	1592	1592	1592	1592	357
583	20231226	091700	49618609	1592	1593	1593	1592	1583
584	20231226	091600	47098423	1603	1603	1603	1603	201
585	20231226	091500	46776220	1603	1603	1603	1603	0
586	20231226	091400	46776220	1603	1603	1603	1603	140
587	20231226	091300	46551800	1603	1603	1603	1603	28
588	20231226	091200	46506916	1603	1602	1603	1600	1679
589	20231226	091100	43817190	1602	1602	1603	1600	1182
590	20231226	091000	41924104	1604	1604	1604	1604	70
591	20231226	090900	41811824	1604	1604	1604	1604	20
592	20231226	090800	41779744	1601	1605	1605	1601	105
593	20231226	090700	41611439	1601	1590	1605	1580	1327
594	20231226	090600	39513211	1591	1603	1607	1580	14893
595	20231226	090500	15824395	1604	1606	1606	1604	249
596	20231226	090400	15424754	1607	1610	1610	1607	2049
597	20231226	090300	12125997	1613	1613	1613	1613	1140
598	20231226	090200	10287177	1614	1614	1614	1614	421
599	20231226	090100	9607683	1620	1613	1625	1613	5623
600	20231226	090000	502200	1620	1620	1620	1620	310