KissMeData/224110/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	203800	1161712530	15040	15040	15040	15040	1104
3	20231226	203700	1161712530	15040	15040	15040	15040	0
4	20231226	203600	1161712530	15040	15040	15040	15040	0
5	20231226	203500	1161712530	15040	15040	15040	15040	0
6	20231226	203400	1161712530	15040	15040	15040	15040	0
7	20231226	203300	1161712530	15040	15040	15040	15040	0
8	20231226	203200	1161712530	15040	15040	15040	15040	0
9	20231226	203100	1161712530	15040	15040	15040	15040	0
10	20231226	203000	1161712530	15040	15040	15040	15040	0
11	20231226	202900	1161712530	15040	15040	15040	15040	0
12	20231226	202800	1161712530	15040	15040	15040	15040	0
13	20231226	202700	1161712530	15040	15040	15040	15040	0
14	20231226	202600	1161712530	15040	15040	15040	15040	0
15	20231226	202500	1161712530	15040	15040	15040	15040	0
16	20231226	202400	1161712530	15040	15040	15040	15040	0
17	20231226	202300	1161712530	15040	15040	15040	15040	0
18	20231226	202200	1161712530	15040	15040	15040	15040	0
19	20231226	202100	1161712530	15040	15040	15040	15040	0
20	20231226	202000	1161712530	15040	15040	15040	15040	0
21	20231226	201900	1161712530	15040	15040	15040	15040	0
22	20231226	201800	1161712530	15040	15040	15040	15040	0
23	20231226	201700	1161712530	15040	15040	15040	15040	0
24	20231226	201600	1161712530	15040	15040	15040	15040	0
25	20231226	201500	1161712530	15040	15040	15040	15040	0
26	20231226	201400	1161712530	15040	15040	15040	15040	0
27	20231226	201300	1161712530	15040	15040	15040	15040	0
28	20231226	201200	1161712530	15040	15040	15040	15040	0
29	20231226	201100	1161712530	15040	15040	15040	15040	0
30	20231226	201000	1161712530	15040	15040	15040	15040	0
31	20231226	200900	1161712530	15040	15040	15040	15040	0
32	20231226	200800	1161712530	15040	15040	15040	15040	1104
33	20231226	200700	1161712530	15040	15040	15040	15040	0
34	20231226	200600	1161712530	15040	15040	15040	15040	0
35	20231226	200500	1161712530	15040	15040	15040	15040	0
36	20231226	200400	1161712530	15040	15040	15040	15040	0
37	20231226	200300	1161712530	15040	15040	15040	15040	0
38	20231226	200200	1161712530	15040	15040	15040	15040	0
39	20231226	200100	1161712530	15040	15040	15040	15040	0
40	20231226	200000	1161712530	15040	15040	15040	15040	0
41	20231226	195900	1161712530	15040	15040	15040	15040	0
42	20231226	195800	1161712530	15040	15040	15040	15040	0
43	20231226	195700	1161712530	15040	15040	15040	15040	0
44	20231226	195600	1161712530	15040	15040	15040	15040	0
45	20231226	195500	1161712530	15040	15040	15040	15040	0
46	20231226	195400	1161712530	15040	15040	15040	15040	0
47	20231226	195300	1161712530	15040	15040	15040	15040	0
48	20231226	195200	1161712530	15040	15040	15040	15040	0
49	20231226	195100	1161712530	15040	15040	15040	15040	0
50	20231226	195000	1161712530	15040	15040	15040	15040	0
51	20231226	194900	1161712530	15040	15040	15040	15040	0
52	20231226	194800	1161712530	15040	15040	15040	15040	0
53	20231226	194700	1161712530	15040	15040	15040	15040	0
54	20231226	194600	1161712530	15040	15040	15040	15040	0
55	20231226	194500	1161712530	15040	15040	15040	15040	0
56	20231226	194400	1161712530	15040	15040	15040	15040	0
57	20231226	194300	1161712530	15040	15040	15040	15040	0
58	20231226	194200	1161712530	15040	15040	15040	15040	0
59	20231226	194100	1161712530	15040	15040	15040	15040	0
60	20231226	194000	1161712530	15040	15040	15040	15040	0
61	20231226	193900	1161712530	15040	15040	15040	15040	0
62	20231226	193800	1161712530	15040	15040	15040	15040	1104
63	20231226	193700	1161712530	15040	15040	15040	15040	0
64	20231226	193600	1161712530	15040	15040	15040	15040	0
65	20231226	193500	1161712530	15040	15040	15040	15040	0
66	20231226	193400	1161712530	15040	15040	15040	15040	0
67	20231226	193300	1161712530	15040	15040	15040	15040	0
68	20231226	193200	1161712530	15040	15040	15040	15040	0
69	20231226	193100	1161712530	15040	15040	15040	15040	0
70	20231226	193000	1161712530	15040	15040	15040	15040	0
71	20231226	192900	1161712530	15040	15040	15040	15040	0
72	20231226	192800	1161712530	15040	15040	15040	15040	0
73	20231226	192700	1161712530	15040	15040	15040	15040	0
74	20231226	192600	1161712530	15040	15040	15040	15040	0
75	20231226	192500	1161712530	15040	15040	15040	15040	0
76	20231226	192400	1161712530	15040	15040	15040	15040	0
77	20231226	192300	1161712530	15040	15040	15040	15040	0
78	20231226	192200	1161712530	15040	15040	15040	15040	0
79	20231226	192100	1161712530	15040	15040	15040	15040	0
80	20231226	192000	1161712530	15040	15040	15040	15040	0
81	20231226	191900	1161712530	15040	15040	15040	15040	0
82	20231226	191800	1161712530	15040	15040	15040	15040	0
83	20231226	191700	1161712530	15040	15040	15040	15040	0
84	20231226	191600	1161712530	15040	15040	15040	15040	0
85	20231226	191500	1161712530	15040	15040	15040	15040	0
86	20231226	191400	1161712530	15040	15040	15040	15040	0
87	20231226	191300	1161712530	15040	15040	15040	15040	0
88	20231226	191200	1161712530	15040	15040	15040	15040	0
89	20231226	191100	1161712530	15040	15040	15040	15040	0
90	20231226	191000	1161712530	15040	15040	15040	15040	0
91	20231226	190900	1161712530	15040	15040	15040	15040	0
92	20231226	190800	1161712530	15040	15040	15040	15040	1104
93	20231226	190700	1161712530	15040	15040	15040	15040	0
94	20231226	190600	1161712530	15040	15040	15040	15040	0
95	20231226	190500	1161712530	15040	15040	15040	15040	0
96	20231226	190400	1161712530	15040	15040	15040	15040	0
97	20231226	190300	1161712530	15040	15040	15040	15040	0
98	20231226	190200	1161712530	15040	15040	15040	15040	0
99	20231226	190100	1161712530	15040	15040	15040	15040	0
100	20231226	190000	1161712530	15040	15040	15040	15040	0
101	20231226	185900	1161712530	15040	15040	15040	15040	0
102	20231226	185800	1161712530	15040	15040	15040	15040	0
103	20231226	185700	1161712530	15040	15040	15040	15040	0
104	20231226	185600	1161712530	15040	15040	15040	15040	0
105	20231226	185500	1161712530	15040	15040	15040	15040	0
106	20231226	185400	1161712530	15040	15040	15040	15040	0
107	20231226	185300	1161712530	15040	15040	15040	15040	0
108	20231226	185200	1161712530	15040	15040	15040	15040	0
109	20231226	185100	1161712530	15040	15040	15040	15040	0
110	20231226	185000	1161712530	15040	15040	15040	15040	0
111	20231226	184900	1161712530	15040	15040	15040	15040	0
112	20231226	184800	1161712530	15040	15040	15040	15040	0
113	20231226	184700	1161712530	15040	15040	15040	15040	0
114	20231226	184600	1161712530	15040	15040	15040	15040	0
115	20231226	184500	1161712530	15040	15040	15040	15040	0
116	20231226	184400	1161712530	15040	15040	15040	15040	0
117	20231226	184300	1161712530	15040	15040	15040	15040	0
118	20231226	184200	1161712530	15040	15040	15040	15040	0
119	20231226	184100	1161712530	15040	15040	15040	15040	0
120	20231226	184000	1161712530	15040	15040	15040	15040	0
121	20231226	183900	1161712530	15040	15040	15040	15040	0
122	20231226	183800	1161712530	15040	15040	15040	15040	1104
123	20231226	183700	1161712530	15040	15040	15040	15040	0
124	20231226	183600	1161712530	15040	15040	15040	15040	0
125	20231226	183500	1161712530	15040	15040	15040	15040	0
126	20231226	183400	1161712530	15040	15040	15040	15040	0
127	20231226	183300	1161712530	15040	15040	15040	15040	0
128	20231226	183200	1161712530	15040	15040	15040	15040	0
129	20231226	183100	1161712530	15040	15040	15040	15040	0
130	20231226	183000	1161712530	15040	15040	15040	15040	0
131	20231226	182900	1161712530	15040	15040	15040	15040	0
132	20231226	182800	1161712530	15040	15040	15040	15040	0
133	20231226	182700	1161712530	15040	15040	15040	15040	0
134	20231226	182600	1161712530	15040	15040	15040	15040	0
135	20231226	182500	1161712530	15040	15040	15040	15040	0
136	20231226	182400	1161712530	15040	15040	15040	15040	0
137	20231226	182300	1161712530	15040	15040	15040	15040	0
138	20231226	182200	1161712530	15040	15040	15040	15040	0
139	20231226	182100	1161712530	15040	15040	15040	15040	0
140	20231226	182000	1161712530	15040	15040	15040	15040	0
141	20231226	181900	1161712530	15040	15040	15040	15040	0
142	20231226	181800	1161712530	15040	15040	15040	15040	0
143	20231226	181700	1161712530	15040	15040	15040	15040	0
144	20231226	181600	1161712530	15040	15040	15040	15040	0
145	20231226	181500	1161712530	15040	15040	15040	15040	0
146	20231226	181400	1161712530	15040	15040	15040	15040	0
147	20231226	181300	1161712530	15040	15040	15040	15040	0
148	20231226	181200	1161712530	15040	15040	15040	15040	0
149	20231226	181100	1161712530	15040	15040	15040	15040	0
150	20231226	181000	1161712530	15040	15040	15040	15040	0
151	20231226	180900	1161712530	15040	15040	15040	15040	0
152	20231226	180800	1161712530	15040	15040	15040	15040	1104
153	20231226	180700	1161712530	15040	15040	15040	15040	0
154	20231226	180600	1161712530	15040	15040	15040	15040	0
155	20231226	180500	1161712530	15040	15040	15040	15040	0
156	20231226	180400	1161712530	15040	15040	15040	15040	0
157	20231226	180300	1161712530	15040	15040	15040	15040	0
158	20231226	180200	1161712530	15040	15040	15040	15040	0
159	20231226	180100	1161712530	15040	15040	15040	15040	0
160	20231226	180000	1161712530	15040	15040	15040	15040	0
161	20231226	175900	1161712530	15040	15040	15040	15040	0
162	20231226	175800	1161712530	15040	15040	15040	15040	0
163	20231226	175700	1161712530	15040	15040	15040	15040	0
164	20231226	175600	1161712530	15040	15040	15040	15040	0
165	20231226	175500	1161712530	15040	15040	15040	15040	0
166	20231226	175400	1161712530	15040	15040	15040	15040	0
167	20231226	175300	1161712530	15040	15040	15040	15040	0
168	20231226	175200	1161712530	15040	15040	15040	15040	0
169	20231226	175100	1161712530	15040	15040	15040	15040	0
170	20231226	175000	1161712530	15040	15040	15040	15040	0
171	20231226	174900	1161712530	15040	15040	15040	15040	0
172	20231226	174800	1161712530	15040	15040	15040	15040	0
173	20231226	174700	1161712530	15040	15040	15040	15040	0
174	20231226	174600	1161712530	15040	15040	15040	15040	0
175	20231226	174500	1161712530	15040	15040	15040	15040	0
176	20231226	174400	1161712530	15040	15040	15040	15040	0
177	20231226	174300	1161712530	15040	15040	15040	15040	0
178	20231226	174200	1161712530	15040	15040	15040	15040	0
179	20231226	174100	1161712530	15040	15040	15040	15040	0
180	20231226	174000	1161712530	15040	15040	15040	15040	0
181	20231226	173900	1161712530	15040	15040	15040	15040	0
182	20231226	173800	1161712530	15040	15040	15040	15040	1104
183	20231226	173700	1161712530	15040	15040	15040	15040	0
184	20231226	173600	1161712530	15040	15040	15040	15040	0
185	20231226	173500	1161712530	15040	15040	15040	15040	0
186	20231226	173400	1161712530	15040	15040	15040	15040	0
187	20231226	173300	1161712530	15040	15040	15040	15040	0
188	20231226	173200	1161712530	15040	15040	15040	15040	0
189	20231226	173100	1161712530	15040	15040	15040	15040	0
190	20231226	173000	1161712530	15040	15040	15040	15040	0
191	20231226	172900	1161712530	15040	15040	15040	15040	0
192	20231226	172800	1161712530	15040	15040	15040	15040	0
193	20231226	172700	1161712530	15040	15040	15040	15040	0
194	20231226	172600	1161712530	15040	15040	15040	15040	0
195	20231226	172500	1161712530	15040	15040	15040	15040	0
196	20231226	172400	1161712530	15040	15040	15040	15040	0
197	20231226	172300	1161712530	15040	15040	15040	15040	0
198	20231226	172200	1161712530	15040	15040	15040	15040	0
199	20231226	172100	1161712530	15040	15040	15040	15040	0
200	20231226	172000	1161712530	15040	15040	15040	15040	0
201	20231226	171900	1161712530	15040	15040	15040	15040	0
202	20231226	171800	1161712530	15040	15040	15040	15040	0
203	20231226	171700	1161712530	15040	15040	15040	15040	0
204	20231226	171600	1161712530	15040	15040	15040	15040	0
205	20231226	171500	1161712530	15040	15040	15040	15040	0
206	20231226	171400	1161712530	15040	15040	15040	15040	0
207	20231226	171300	1161712530	15040	15040	15040	15040	0
208	20231226	171200	1161712530	15040	15040	15040	15040	0
209	20231226	171100	1161712530	15040	15040	15040	15040	0
210	20231226	171000	1161712530	15040	15040	15040	15040	0
211	20231226	170900	1161712530	15040	15040	15040	15040	0
212	20231226	170800	1161712530	15040	15040	15040	15040	1104
213	20231226	170700	1161712530	15040	15040	15040	15040	0
214	20231226	170600	1161712530	15040	15040	15040	15040	0
215	20231226	170500	1161712530	15040	15040	15040	15040	0
216	20231226	170400	1161712530	15040	15040	15040	15040	0
217	20231226	170300	1161712530	15040	15040	15040	15040	0
218	20231226	170200	1161712530	15040	15040	15040	15040	0
219	20231226	170100	1161712530	15040	15040	15040	15040	0
220	20231226	170000	1161712530	15040	15040	15040	15040	0
221	20231226	165900	1161712530	15040	15040	15040	15040	0
222	20231226	165800	1161712530	15040	15040	15040	15040	0
223	20231226	165700	1161712530	15040	15040	15040	15040	0
224	20231226	165600	1161712530	15040	15040	15040	15040	0
225	20231226	165500	1161712530	15040	15040	15040	15040	0
226	20231226	165400	1161712530	15040	15040	15040	15040	0
227	20231226	165300	1161712530	15040	15040	15040	15040	0
228	20231226	165200	1161712530	15040	15040	15040	15040	0
229	20231226	165100	1161712530	15040	15040	15040	15040	0
230	20231226	165000	1161712530	15040	15040	15040	15040	0
231	20231226	164900	1161712530	15040	15040	15040	15040	0
232	20231226	164800	1161712530	15040	15040	15040	15040	0
233	20231226	164700	1161712530	15040	15040	15040	15040	0
234	20231226	164600	1161712530	15040	15040	15040	15040	0
235	20231226	164500	1161712530	15040	15040	15040	15040	0
236	20231226	164400	1161712530	15040	15040	15040	15040	0
237	20231226	164300	1161712530	15040	15040	15040	15040	0
238	20231226	164200	1161712530	15040	15040	15040	15040	0
239	20231226	164100	1161712530	15040	15040	15040	15040	0
240	20231226	164000	1161712530	15040	15040	15040	15040	0
241	20231226	163900	1161712530	15040	15040	15040	15040	0
242	20231226	163800	1161712530	15040	15040	15040	15040	1104
243	20231226	163700	1161712530	15040	15040	15040	15040	0
244	20231226	163600	1161712530	15040	15040	15040	15040	0
245	20231226	163500	1161712530	15040	15040	15040	15040	0
246	20231226	163400	1161712530	15040	15040	15040	15040	0
247	20231226	163300	1161712530	15040	15040	15040	15040	0
248	20231226	163200	1161712530	15040	15040	15040	15040	0
249	20231226	163100	1161712530	15040	15040	15040	15040	0
250	20231226	163000	1161712530	15040	15040	15040	15040	0
251	20231226	162900	1161712530	15040	15040	15040	15040	0
252	20231226	162800	1161712530	15040	15040	15040	15040	0
253	20231226	162700	1161712530	15040	15040	15040	15040	0
254	20231226	162600	1161712530	15040	15040	15040	15040	0
255	20231226	162500	1161712530	15040	15040	15040	15040	0
256	20231226	162400	1161712530	15040	15040	15040	15040	0
257	20231226	162300	1161712530	15040	15040	15040	15040	0
258	20231226	162200	1161712530	15040	15040	15040	15040	0
259	20231226	162100	1161712530	15040	15040	15040	15040	0
260	20231226	162000	1161712530	15040	15040	15040	15040	0
261	20231226	161900	1161712530	15040	15040	15040	15040	0
262	20231226	161800	1161712530	15040	15040	15040	15040	0
263	20231226	161700	1161712530	15040	15040	15040	15040	0
264	20231226	161600	1161712530	15040	15040	15040	15040	0
265	20231226	161500	1161712530	15040	15040	15040	15040	0
266	20231226	161400	1161712530	15040	15040	15040	15040	0
267	20231226	161300	1161712530	15040	15040	15040	15040	0
268	20231226	161200	1161712530	15040	15040	15040	15040	0
269	20231226	161100	1161712530	15040	15040	15040	15040	0
270	20231226	161000	1161712530	15040	15040	15040	15040	0
271	20231226	160900	1161712530	15040	15040	15040	15040	0
272	20231226	160800	1161712530	15040	15040	15040	15040	1104
273	20231226	160700	1161712530	15040	15040	15040	15040	0
274	20231226	160600	1161712530	15040	15040	15040	15040	0
275	20231226	160500	1161712530	15040	15040	15040	15040	0
276	20231226	160400	1161712530	15040	15040	15040	15040	0
277	20231226	160300	1161712530	15040	15040	15040	15040	0
278	20231226	160200	1161712530	15040	15040	15040	15040	0
279	20231226	160100	1161712530	15040	15040	15040	15040	0
280	20231226	160000	1161712530	15040	15040	15040	15040	0
281	20231226	155900	1161712530	15040	15040	15040	15040	0
282	20231226	155800	1161712530	15040	15040	15040	15040	0
283	20231226	155700	1161712530	15040	15040	15040	15040	0
284	20231226	155600	1161712530	15040	15040	15040	15040	0
285	20231226	155500	1161712530	15040	15040	15040	15040	0
286	20231226	155400	1161712530	15040	15040	15040	15040	0
287	20231226	155300	1161712530	15040	15040	15040	15040	0
288	20231226	155200	1161712530	15040	15040	15040	15040	0
289	20231226	155100	1161712530	15040	15040	15040	15040	0
290	20231226	155000	1161712530	15040	15040	15040	15040	0
291	20231226	154900	1161712530	15040	15040	15040	15040	0
292	20231226	154800	1161712530	15040	15040	15040	15040	0
293	20231226	154700	1161712530	15040	15040	15040	15040	0
294	20231226	154600	1161712530	15040	15040	15040	15040	0
295	20231226	154500	1161712530	15040	15040	15040	15040	0
296	20231226	154400	1161712530	15040	15040	15040	15040	0
297	20231226	154300	1161712530	15040	15040	15040	15040	0
298	20231226	154200	1161712530	15040	15040	15040	15040	0
299	20231226	154100	1161712530	15040	15040	15040	15040	0
300	20231226	154000	1161712530	15040	15040	15040	15040	0
301	20231226	153900	1161712530	15040	15040	15040	15040	0
302	20231226	153800	1161712530	15040	15040	15040	15040	1104
303	20231226	153700	1161712530	15040	15040	15040	15040	0
304	20231226	153600	1161712530	15040	15040	15040	15040	0
305	20231226	153500	1161712530	15040	15040	15040	15040	0
306	20231226	153400	1161712530	15040	15040	15040	15040	0
307	20231226	153300	1161712530	15040	15040	15040	15040	0
308	20231226	153200	1161712530	15040	15040	15040	15040	0
309	20231226	153100	1161712530	15040	15040	15040	15040	0
310	20231226	153000	1161712530	15040	15040	15040	15040	1104
311	20231226	152900	1145108370	15060	15060	15060	15060	0
312	20231226	152800	1145108370	15060	15060	15060	15060	0
313	20231226	152700	1145108370	15060	15060	15060	15060	0
314	20231226	152600	1145108370	15060	15060	15060	15060	0
315	20231226	152500	1145108370	15060	15060	15060	15060	0
316	20231226	152400	1145108370	15060	15060	15060	15060	0
317	20231226	152300	1145108370	15060	15060	15060	15060	0
318	20231226	152200	1145108370	15060	15060	15060	15060	0
319	20231226	152100	1145108370	15060	15060	15060	15060	0
320	20231226	152000	1145108370	15060	15060	15060	15060	0
321	20231226	151900	1145108370	15060	15050	15060	15050	33
322	20231226	151800	1144611580	15040	15040	15050	15040	38
323	20231226	151700	1144040040	15040	15040	15040	15040	62
324	20231226	151600	1143107560	15050	15070	15070	15050	793
325	20231226	151500	1131171760	15080	15080	15080	15080	32
326	20231226	151400	1130689200	15090	15090	15090	15090	100
327	20231226	151300	1129180200	15080	15080	15080	15080	0
328	20231226	151200	1129180200	15080	15080	15080	15080	0
329	20231226	151100	1129180200	15080	15080	15080	15080	0
330	20231226	151000	1129180200	15080	15080	15090	15080	114
331	20231226	150900	1127460080	15090	15090	15090	15090	0
332	20231226	150800	1127460080	15090	15090	15090	15090	1
333	20231226	150700	1127444990	15080	15080	15080	15080	0
334	20231226	150600	1127444990	15080	15080	15080	15080	17
335	20231226	150500	1127188630	15090	15090	15090	15090	4
336	20231226	150400	1127128270	15090	15090	15090	15090	1
337	20231226	150300	1127113180	15060	15060	15090	15060	66
338	20231226	150200	1126118990	15060	15090	15090	15060	711
339	20231226	150100	1115408820	15090	15090	15090	15090	1
340	20231226	150000	1115393730	15080	15080	15080	15080	9
341	20231226	145900	1115258010	15090	15080	15090	15080	15
342	20231226	145800	1115031800	15090	15090	15090	15090	0
343	20231226	145700	1115031800	15090	15090	15090	15090	2
344	20231226	145600	1115001620	15090	15090	15090	15090	10
345	20231226	145500	1114850720	15090	15070	15090	15070	148
346	20231226	145400	1112620240	15070	15070	15070	15060	16
347	20231226	145300	1112379160	15070	15070	15070	15070	2
348	20231226	145200	1112349020	15070	15070	15070	15070	0
349	20231226	145100	1112349020	15070	15060	15070	15060	7
350	20231226	145000	1112243590	15070	15070	15070	15070	15
351	20231226	144900	1112017540	15070	15070	15070	15070	0
352	20231226	144800	1112017540	15070	15070	15070	15070	7
353	20231226	144700	1111912050	15070	15070	15070	15070	0
354	20231226	144600	1111912050	15070	15070	15070	15070	0
355	20231226	144500	1111912050	15070	15070	15070	15070	0
356	20231226	144400	1111912050	15070	15070	15070	15070	0
357	20231226	144300	1111912050	15070	15070	15070	15070	8
358	20231226	144200	1111791490	15070	15070	15070	15070	0
359	20231226	144100	1111791490	15070	15070	15070	15070	0
360	20231226	144000	1111791490	15070	15070	15070	15070	0
361	20231226	143900	1111791490	15070	15070	15070	15070	228
362	20231226	143800	1108355530	15070	15080	15080	15070	69
363	20231226	143700	1107315600	15080	15070	15080	15070	2
364	20231226	143600	1107285450	15070	15080	15080	15070	26
365	20231226	143500	1106893430	15080	15080	15080	15080	1
366	20231226	143400	1106878350	15070	15070	15070	15070	2
367	20231226	143300	1106848210	15080	15080	15080	15080	0
368	20231226	143200	1106848210	15080	15080	15080	15080	0
369	20231226	143100	1106848210	15080	15070	15080	15070	4
370	20231226	143000	1106787920	15070	15080	15080	15070	163
371	20231226	142900	1104330370	15080	15080	15080	15080	0
372	20231226	142800	1104330370	15080	15090	15090	15080	43
373	20231226	142700	1103681800	15080	15080	15080	15080	11
374	20231226	142600	1103515920	15080	15080	15080	15080	0
375	20231226	142500	1103515920	15080	15080	15080	15080	0
376	20231226	142400	1103515920	15080	15080	15080	15080	0
377	20231226	142300	1103515920	15080	15080	15080	15080	0
378	20231226	142200	1103515920	15080	15080	15080	15080	0
379	20231226	142100	1103515920	15080	15080	15080	15080	0
380	20231226	142000	1103515920	15080	15080	15080	15080	0
381	20231226	141900	1103515920	15080	15080	15080	15080	1000
382	20231226	141800	1088435920	15090	15090	15090	15090	0
383	20231226	141700	1088435920	15090	15090	15090	15090	0
384	20231226	141600	1088435920	15090	15090	15090	15090	78
385	20231226	141500	1087258900	15080	15080	15080	15080	80
386	20231226	141400	1086052500	15070	15070	15070	15070	0
387	20231226	141300	1086052500	15070	15070	15070	15070	170
388	20231226	141200	1083490600	15070	15070	15070	15070	0
389	20231226	141100	1083490600	15070	15070	15070	15070	49
390	20231226	141000	1082752170	15070	15070	15070	15070	79
391	20231226	140900	1081561640	15070	15070	15070	15070	0
392	20231226	140800	1081561640	15070	15070	15070	15070	0
393	20231226	140700	1081561640	15070	15070	15070	15070	0
394	20231226	140600	1081561640	15070	15070	15070	15070	0
395	20231226	140500	1081561640	15070	15080	15080	15070	785
396	20231226	140400	1069730520	15100	15100	15100	15100	0
397	20231226	140300	1069730520	15100	15100	15100	15100	3
398	20231226	140200	1069685220	15100	15080	15100	15080	11
399	20231226	140100	1069519320	15080	15080	15080	15080	5
400	20231226	140000	1069443920	15080	15080	15080	15080	52
401	20231226	135900	1068659760	15080	15100	15100	15080	8
402	20231226	135800	1068539100	15070	15070	15070	15070	0
403	20231226	135700	1068539100	15070	15070	15070	15070	0
404	20231226	135600	1068539100	15070	15070	15070	15070	0
405	20231226	135500	1068539100	15070	15070	15070	15070	24
406	20231226	135400	1068177420	15070	15070	15070	15070	0
407	20231226	135300	1068177420	15070	15080	15080	15070	107
408	20231226	135200	1066564840	15080	15080	15080	15080	0
409	20231226	135100	1066564840	15080	15080	15080	15080	0
410	20231226	135000	1066564840	15080	15080	15080	15080	18
411	20231226	134900	1066293400	15080	15080	15080	15080	0
412	20231226	134800	1066293400	15080	15080	15080	15080	0
413	20231226	134700	1066293400	15080	15080	15080	15080	0
414	20231226	134600	1066293400	15080	15080	15080	15080	22
415	20231226	134500	1065961640	15100	15100	15100	15100	0
416	20231226	134400	1065961640	15100	15060	15100	15060	5
417	20231226	134300	1065886280	15060	15060	15100	15060	1006
418	20231226	134200	1050735880	15070	15070	15070	15070	164
419	20231226	134100	1048264400	15070	15080	15080	15070	100
420	20231226	134000	1046756640	15100	15100	15100	15100	0
421	20231226	133900	1046756640	15100	15100	15100	15100	6
422	20231226	133800	1046666040	15100	15100	15100	15100	11
423	20231226	133700	1046499940	15100	15100	15100	15100	0
424	20231226	133600	1046499940	15100	15100	15100	15100	0
425	20231226	133500	1046499940	15100	15100	15100	15100	2
426	20231226	133400	1046469740	15080	15080	15080	15080	4
427	20231226	133300	1046409420	15100	15100	15100	15100	1
428	20231226	133200	1046394320	15100	15090	15100	15090	3
429	20231226	133100	1046349030	15100	15100	15100	15100	0
430	20231226	133000	1046349030	15100	15100	15100	15100	0
431	20231226	132900	1046349030	15100	15100	15100	15100	0
432	20231226	132800	1046349030	15100	15100	15100	15100	0
433	20231226	132700	1046349030	15100	15100	15100	15100	0
434	20231226	132600	1046349030	15100	15100	15100	15100	27
435	20231226	132500	1045941330	15070	15070	15070	15070	0
436	20231226	132400	1045941330	15070	15070	15070	15070	0
437	20231226	132300	1045941330	15070	15070	15070	15070	0
438	20231226	132200	1045941330	15070	15070	15070	15070	0
439	20231226	132100	1045941330	15070	15070	15070	15070	0
440	20231226	132000	1045941330	15070	15070	15070	15070	1000
441	20231226	131900	1030871330	15070	15090	15090	15070	1033
442	20231226	131800	1015292180	15100	15100	15100	15100	0
443	20231226	131700	1015292180	15100	15100	15100	15100	0
444	20231226	131600	1015292180	15100	15100	15100	15100	0
445	20231226	131500	1015292180	15100	15100	15100	15100	0
446	20231226	131400	1015292180	15100	15100	15100	15100	0
447	20231226	131300	1015292180	15100	15100	15100	15100	0
448	20231226	131200	1015292180	15100	15100	15100	15100	0
449	20231226	131100	1015292180	15100	15100	15100	15100	0
450	20231226	131000	1015292180	15100	15090	15100	15090	116
451	20231226	130900	1013541090	15100	15100	15100	15100	0
452	20231226	130800	1013541090	15100	15100	15100	15100	0
453	20231226	130700	1013541090	15100	15100	15100	15100	6
454	20231226	130600	1013450490	15100	15100	15100	15100	66
455	20231226	130500	1012453890	15100	15100	15100	15100	10
456	20231226	130400	1012302890	15100	15110	15110	15100	1073
457	20231226	130300	996100510	15120	15120	15120	15120	17
458	20231226	130200	995843470	15120	15120	15120	15120	0
459	20231226	130100	995843470	15120	15110	15120	15100	1556
460	20231226	130000	972342990	15120	15120	15120	15120	0
461	20231226	125900	972342990	15120	15120	15120	15120	44
462	20231226	125800	971677710	15120	15120	15120	15120	0
463	20231226	125700	971677710	15120	15120	15120	15120	0
464	20231226	125600	971677710	15120	15120	15120	15120	0
465	20231226	125500	971677710	15120	15120	15120	15120	0
466	20231226	125400	971677710	15120	15120	15120	15120	0
467	20231226	125300	971677710	15120	15120	15120	15120	0
468	20231226	125200	971677710	15120	15120	15120	15120	0
469	20231226	125100	971677710	15120	15130	15130	15120	100
470	20231226	125000	970165670	15140	15140	15140	15140	96
471	20231226	124900	968712230	15150	15150	15150	15150	0
472	20231226	124800	968712230	15150	15160	15160	15150	205
473	20231226	124700	965606200	15160	15160	15160	15160	0
474	20231226	124600	965606200	15160	15160	15160	15160	0
475	20231226	124500	965606200	15160	15160	15160	15160	0
476	20231226	124400	965606200	15160	15160	15160	15160	0
477	20231226	124300	965606200	15160	15160	15160	15160	33
478	20231226	124200	965105920	15170	15170	15170	15170	0
479	20231226	124100	965105920	15170	15170	15170	15170	0
480	20231226	124000	965105920	15170	15170	15170	15170	0
481	20231226	123900	965105920	15170	15170	15170	15170	28
482	20231226	123800	964681160	15200	15200	15200	15200	0
483	20231226	123700	964681160	15200	15200	15200	15200	1
484	20231226	123600	964665960	15200	15200	15200	15200	1
485	20231226	123500	964650760	15160	15190	15190	15160	123
486	20231226	123400	962785510	15200	15200	15200	15200	0
487	20231226	123300	962785510	15200	15200	15200	15200	122
488	20231226	123200	960931110	15200	15200	15200	15200	0
489	20231226	123100	960931110	15200	15200	15200	15200	0
490	20231226	123000	960931110	15200	15140	15200	15140	143
491	20231226	122900	958764990	15150	15140	15150	15140	777
492	20231226	122800	946996700	15140	15130	15140	15130	555
493	20231226	122700	938594160	15110	15110	15110	15110	111
494	20231226	122600	936916950	15110	15110	15110	15110	0
495	20231226	122500	936916950	15110	15110	15110	15110	1
496	20231226	122400	936901840	15120	15120	15120	15120	0
497	20231226	122300	936901840	15120	15120	15120	15120	53
498	20231226	122200	936100480	15120	15120	15120	15120	47
499	20231226	122100	935389840	15110	15110	15110	15110	0
500	20231226	122000	935389840	15110	15110	15110	15110	49
501	20231226	121900	934649450	15110	15110	15110	15100	132
502	20231226	121800	932655910	15110	15130	15130	15110	58
503	20231226	121700	931779020	15120	15120	15120	15120	2
504	20231226	121600	931748780	15100	15100	15100	15100	0
505	20231226	121500	931748780	15100	15100	15100	15100	0
506	20231226	121400	931748780	15100	15100	15100	15100	0
507	20231226	121300	931748780	15100	15100	15100	15100	0
508	20231226	121200	931748780	15100	15100	15100	15100	1
509	20231226	121100	931733680	15130	15130	15130	15130	0
510	20231226	121000	931733680	15130	15130	15130	15130	0
511	20231226	120900	931733680	15130	15130	15130	15130	0
512	20231226	120800	931733680	15130	15130	15130	15130	0
513	20231226	120700	931733680	15130	15130	15130	15130	0
514	20231226	120600	931733680	15130	15130	15130	15130	0
515	20231226	120500	931733680	15130	15110	15130	15110	1005
516	20231226	120400	916545930	15150	15120	15150	15120	120
517	20231226	120300	914729410	15120	15120	15120	15120	0
518	20231226	120200	914729410	15120	15120	15120	15120	24
519	20231226	120100	914366530	15120	15120	15120	15120	0
520	20231226	120000	914366530	15120	15130	15130	15120	100
521	20231226	115900	912854300	15130	15130	15130	15130	0
522	20231226	115800	912854300	15130	15130	15130	15130	0
523	20231226	115700	912854300	15130	15130	15130	15130	42
524	20231226	115600	912218840	15130	15130	15130	15130	0
525	20231226	115500	912218840	15130	15130	15130	15130	0
526	20231226	115400	912218840	15130	15130	15130	15130	0
527	20231226	115300	912218840	15130	15130	15130	15130	0
528	20231226	115200	912218840	15130	15130	15130	15130	100
529	20231226	115100	910705840	15130	15130	15130	15130	9
530	20231226	115000	910569670	15140	15140	15140	15140	0
531	20231226	114900	910569670	15140	15140	15140	15140	17
532	20231226	114800	910312290	15120	15120	15120	15120	8
533	20231226	114700	910191330	15120	15120	15120	15120	4
534	20231226	114600	910130850	15150	15150	15150	15150	0
535	20231226	114500	910130850	15150	15130	15150	15130	13
536	20231226	114400	909934100	15120	15120	15120	15120	0
537	20231226	114300	909934100	15120	15120	15120	15120	0
538	20231226	114200	909934100	15120	15130	15130	15120	109
539	20231226	114100	908284990	15150	15130	15150	15130	110
540	20231226	114000	906618930	15140	15140	15140	15140	5
541	20231226	113900	906543230	15150	15160	15160	15150	11
542	20231226	113800	906376570	15160	15160	15160	15160	30
543	20231226	113700	905921770	15160	15160	15160	15160	815
544	20231226	113600	893566370	15160	15140	15160	15140	11
545	20231226	113500	893399630	15160	15160	15160	15160	1
546	20231226	113400	893384470	15160	15160	15160	15160	13
547	20231226	113300	893187390	15160	15160	15160	15160	19
548	20231226	113200	892899350	15160	15160	15160	15160	0
549	20231226	113100	892899350	15160	15160	15160	15160	0
550	20231226	113000	892899350	15160	15160	15160	15150	317
551	20231226	112900	888096590	15160	15160	15160	15160	71
552	20231226	112800	887020230	15160	15160	15160	15160	0
553	20231226	112700	887020230	15160	15160	15160	15160	190
554	20231226	112600	884139830	15160	15160	15160	15160	0
555	20231226	112500	884139830	15160	15160	15160	15160	3
556	20231226	112400	884094350	15160	15180	15180	15160	80
557	20231226	112300	882881080	15200	15200	15200	15200	0
558	20231226	112200	882881080	15200	15200	15200	15200	0
559	20231226	112100	882881080	15200	15200	15200	15200	0
560	20231226	112000	882881080	15200	15180	15200	15180	2
561	20231226	111900	882850700	15180	15190	15190	15180	261
562	20231226	111800	878886610	15210	15210	15210	15210	1
563	20231226	111700	878871400	15200	15200	15200	15200	0
564	20231226	111600	878871400	15200	15170	15200	15170	266
565	20231226	111500	874828340	15190	15170	15190	15170	253
566	20231226	111400	870988130	15140	15140	15140	15140	1
567	20231226	111300	870972990	15170	15170	15170	15170	0
568	20231226	111200	870972990	15170	15170	15170	15170	0
569	20231226	111100	870972990	15170	15170	15170	15170	0
570	20231226	111000	870972990	15170	15170	15170	15170	0
571	20231226	110900	870972990	15170	15160	15170	15160	2
572	20231226	110800	870942660	15120	15170	15170	15120	36
573	20231226	110700	870398290	15110	15110	15110	15110	12
574	20231226	110600	870216970	15170	15120	15170	15120	4
575	20231226	110500	870156440	15170	15170	15170	15170	0
576	20231226	110400	870156440	15170	15140	15170	15120	72
577	20231226	110300	869067160	15130	15130	15130	15130	0
578	20231226	110200	869067160	15130	15130	15130	15130	0
579	20231226	110100	869067160	15130	15140	15140	15130	177
580	20231226	110000	866388880	15150	15170	15170	15150	25
581	20231226	105900	866010110	15170	15120	15170	15120	190
582	20231226	105800	863131260	15100	15100	15100	15100	0
583	20231226	105700	863131260	15100	15110	15110	15100	300
584	20231226	105600	858600600	15090	15110	15110	15090	970
585	20231226	105500	843961960	15120	15120	15120	15120	50
586	20231226	105400	843205960	15120	15120	15120	15120	16
587	20231226	105300	842964040	15110	15150	15150	15110	8
588	20231226	105200	842843120	15110	15120	15140	15110	770
589	20231226	105100	831206140	15150	15150	15150	15150	0
590	20231226	105000	831206140	15150	15150	15150	15150	11
591	20231226	104900	831039490	15140	15140	15140	15140	29
592	20231226	104800	830600430	15140	15140	15140	15140	0
593	20231226	104700	830600430	15140	15140	15140	15140	0
594	20231226	104600	830600430	15140	15140	15140	15140	1
595	20231226	104500	830585290	15120	15120	15120	15120	217
596	20231226	104400	827304250	15120	15130	15130	15120	99
597	20231226	104300	825806990	15130	15130	15130	15130	0
598	20231226	104200	825806990	15130	15140	15140	15130	31
599	20231226	104100	825337750	15150	15150	15150	15150	11
600	20231226	104000	825171100	15180	15180	15180	15180	0
601	20231226	103900	825171100	15180	15180	15180	15180	0
602	20231226	103800	825171100	15180	15140	15180	15140	6
603	20231226	103700	825080220	15180	15180	15180	15180	0
604	20231226	103600	825080220	15180	15180	15180	15180	0
605	20231226	103500	825080220	15180	15180	15180	15130	24
606	20231226	103400	824717000	15120	15180	15180	15120	421
607	20231226	103300	818345900	15180	15180	15180	15180	1
608	20231226	103200	818330720	15160	15160	15160	15160	1
609	20231226	103100	818315560	15180	15180	15180	15180	0
610	20231226	103000	818315560	15180	15180	15180	15180	10
611	20231226	102900	818163760	15180	15180	15180	15150	75
612	20231226	102800	817027450	15150	15180	15180	15150	213
613	20231226	102700	813800210	15180	15200	15200	15180	21
614	20231226	102600	813481390	15190	15200	15200	15190	7
615	20231226	102500	813375010	15200	15200	15200	15200	13
616	20231226	102400	813177410	15200	15200	15200	15200	0
617	20231226	102300	813177410	15200	15200	15200	15200	1
618	20231226	102200	813162210	15170	15170	15170	15170	1
619	20231226	102100	813147040	15200	15200	15200	15200	0
620	20231226	102000	813147040	15200	15200	15200	15200	0
621	20231226	101900	813147040	15200	15200	15200	15200	1
622	20231226	101800	813131840	15160	15170	15170	15150	226
623	20231226	101700	809705240	15170	15220	15220	15170	134
624	20231226	101600	807672210	15220	15210	15220	15170	142
625	20231226	101500	805512890	15210	15210	15210	15210	4
626	20231226	101400	805452050	15220	15220	15220	15220	16
627	20231226	101300	805208530	15220	15230	15230	15220	20
628	20231226	101200	804904030	15230	15240	15240	15230	347
629	20231226	101100	799615900	15240	15250	15250	15240	36
630	20231226	101000	799066960	15260	15280	15290	15260	160
631	20231226	100900	796621960	15280	15280	15280	15280	36
632	20231226	100800	796071880	15290	15260	15290	15260	177
633	20231226	100700	793370090	15260	15250	15260	15250	123
634	20231226	100600	791493200	15260	15260	15260	15260	28
635	20231226	100500	791065920	15260	15260	15260	15260	201
636	20231226	100400	787998660	15260	15240	15260	15200	88
637	20231226	100300	786657830	15180	15250	15250	15180	40
638	20231226	100200	786047970	15250	15250	15250	15240	151
639	20231226	100100	783745880	15300	15300	15320	15290	381
640	20231226	100000	777916690	15300	15230	15320	15230	1658
641	20231226	095900	752586320	15230	15270	15300	15130	1505
642	20231226	095800	729659340	15220	15190	15250	15180	1046
643	20231226	095700	713744950	15120	15120	15120	15120	15
644	20231226	095600	713518150	15190	15190	15190	15190	17
645	20231226	095500	713259920	15120	15190	15200	15120	774
646	20231226	095400	701548760	15130	15130	15130	15130	0
647	20231226	095300	701548760	15130	15130	15130	15130	0
648	20231226	095200	701548760	15130	15180	15190	15130	126
649	20231226	095100	699640950	15120	15120	15120	15120	100
650	20231226	095000	698128950	15200	15200	15200	15200	2197
651	20231226	094900	664734550	15200	15230	15230	15200	135
652	20231226	094800	662681800	15230	15200	15230	15120	1730
653	20231226	094700	636378680	15200	15160	15200	15160	63
654	20231226	094600	635421600	15200	15120	15200	15120	202
655	20231226	094500	632367210	15120	15120	15120	15120	3
656	20231226	094400	632321850	15120	15120	15210	15100	318
657	20231226	094300	627517230	15220	15150	15220	15120	126
658	20231226	094200	625609800	15150	15240	15240	15150	19
659	20231226	094100	625321700	15230	15230	15230	15150	322
660	20231226	094000	620418760	15230	15130	15230	15130	4
661	20231226	093900	620357940	15120	15220	15240	15120	68
662	20231226	093800	619323540	15290	15280	15310	15090	78
663	20231226	093700	618129720	15310	15080	15310	15060	1211
664	20231226	093600	599773480	15120	15080	15120	15070	177
665	20231226	093500	597104390	15080	15060	15080	15060	153
666	20231226	093400	594799290	15060	15090	15110	15060	383
667	20231226	093300	589016880	15060	15170	15170	15050	1086
668	20231226	093200	572625550	15110	15130	15280	15090	2773
669	20231226	093100	530735610	15090	15240	15330	15090	4638
670	20231226	093000	460239120	15230	15720	15780	15220	12305
671	20231226	092900	270273480	15720	15030	15720	14950	9704
672	20231226	092800	120711840	15200	15010	15200	14880	3781
673	20231226	092700	63570670	15000	14950	15000	14950	1161
674	20231226	092600	46167680	14950	14920	14950	14920	169
675	20231226	092500	43644210	14860	14860	14860	14860	21
676	20231226	092400	43332150	14860	14860	14860	14860	0
677	20231226	092300	43332150	14860	14860	14860	14860	0
678	20231226	092200	43332150	14860	14880	14880	14860	930
679	20231226	092100	29508140	14930	14930	14930	14930	0
680	20231226	092000	29508140	14930	14930	14930	14930	0
681	20231226	091900	29508140	14930	14930	14930	14930	1
682	20231226	091800	29493210	14930	14930	14930	14930	0
683	20231226	091700	29493210	14930	14930	14930	14930	0
684	20231226	091600	29493210	14930	14930	14930	14930	10
685	20231226	091500	29343910	14930	14930	14930	14930	0
686	20231226	091400	29343910	14930	14930	14930	14930	0
687	20231226	091300	29343910	14930	14930	14930	14930	0
688	20231226	091200	29343910	14930	14870	14930	14870	2
689	20231226	091100	29314110	14860	14860	14860	14860	397
690	20231226	091000	23414690	14860	14860	14860	14860	0
691	20231226	090900	23414690	14860	14880	14880	14860	410
692	20231226	090800	17318990	14880	14880	14880	14880	0
693	20231226	090700	17318990	14880	14880	14880	14880	6
694	20231226	090600	17229710	14880	14880	14880	14880	50
695	20231226	090500	16485710	14870	14870	14870	14870	0
696	20231226	090400	16485710	14870	14870	14870	14870	84
697	20231226	090300	15236630	14860	14860	14860	14860	0
698	20231226	090200	15236630	14860	14860	14860	14860	3
699	20231226	090100	15192050	14930	14940	14950	14930	115
700	20231226	090000	13473960	14950	14950	14990	14950	901