KissMeData/018250/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	190200	2186222660	18980	18980	18980	18980	3948
3	20231226	190100	2186222660	18980	18980	18980	18980	0
4	20231226	190000	2186222660	18980	18980	18980	18980	0
5	20231226	185900	2186222660	18980	18980	18980	18980	0
6	20231226	185800	2186222660	18980	18980	18980	18980	0
7	20231226	185700	2186222660	18980	18980	18980	18980	0
8	20231226	185600	2186222660	18980	18980	18980	18980	0
9	20231226	185500	2186222660	18980	18980	18980	18980	0
10	20231226	185400	2186222660	18980	18980	18980	18980	0
11	20231226	185300	2186222660	18980	18980	18980	18980	0
12	20231226	185200	2186222660	18980	18980	18980	18980	0
13	20231226	185100	2186222660	18980	18980	18980	18980	0
14	20231226	185000	2186222660	18980	18980	18980	18980	0
15	20231226	184900	2186222660	18980	18980	18980	18980	0
16	20231226	184800	2186222660	18980	18980	18980	18980	0
17	20231226	184700	2186222660	18980	18980	18980	18980	0
18	20231226	184600	2186222660	18980	18980	18980	18980	0
19	20231226	184500	2186222660	18980	18980	18980	18980	0
20	20231226	184400	2186222660	18980	18980	18980	18980	0
21	20231226	184300	2186222660	18980	18980	18980	18980	0
22	20231226	184200	2186222660	18980	18980	18980	18980	0
23	20231226	184100	2186222660	18980	18980	18980	18980	0
24	20231226	184000	2186222660	18980	18980	18980	18980	0
25	20231226	183900	2186222660	18980	18980	18980	18980	0
26	20231226	183800	2186222660	18980	18980	18980	18980	0
27	20231226	183700	2186222660	18980	18980	18980	18980	0
28	20231226	183600	2186222660	18980	18980	18980	18980	0
29	20231226	183500	2186222660	18980	18980	18980	18980	0
30	20231226	183400	2186222660	18980	18980	18980	18980	0
31	20231226	183300	2186222660	18980	18980	18980	18980	0
32	20231226	183200	2186222660	18980	18980	18980	18980	3948
33	20231226	183100	2186222660	18980	18980	18980	18980	0
34	20231226	183000	2186222660	18980	18980	18980	18980	0
35	20231226	182900	2186222660	18980	18980	18980	18980	0
36	20231226	182800	2186222660	18980	18980	18980	18980	0
37	20231226	182700	2186222660	18980	18980	18980	18980	0
38	20231226	182600	2186222660	18980	18980	18980	18980	0
39	20231226	182500	2186222660	18980	18980	18980	18980	0
40	20231226	182400	2186222660	18980	18980	18980	18980	0
41	20231226	182300	2186222660	18980	18980	18980	18980	0
42	20231226	182200	2186222660	18980	18980	18980	18980	0
43	20231226	182100	2186222660	18980	18980	18980	18980	0
44	20231226	182000	2186222660	18980	18980	18980	18980	0
45	20231226	181900	2186222660	18980	18980	18980	18980	0
46	20231226	181800	2186222660	18980	18980	18980	18980	0
47	20231226	181700	2186222660	18980	18980	18980	18980	0
48	20231226	181600	2186222660	18980	18980	18980	18980	0
49	20231226	181500	2186222660	18980	18980	18980	18980	0
50	20231226	181400	2186222660	18980	18980	18980	18980	0
51	20231226	181300	2186222660	18980	18980	18980	18980	0
52	20231226	181200	2186222660	18980	18980	18980	18980	0
53	20231226	181100	2186222660	18980	18980	18980	18980	0
54	20231226	181000	2186222660	18980	18980	18980	18980	0
55	20231226	180900	2186222660	18980	18980	18980	18980	0
56	20231226	180800	2186222660	18980	18980	18980	18980	0
57	20231226	180700	2186222660	18980	18980	18980	18980	0
58	20231226	180600	2186222660	18980	18980	18980	18980	0
59	20231226	180500	2186222660	18980	18980	18980	18980	0
60	20231226	180400	2186222660	18980	18980	18980	18980	0
61	20231226	180300	2186222660	18980	18980	18980	18980	0
62	20231226	180200	2186222660	18980	18980	18980	18980	3948
63	20231226	180100	2186222660	18980	18980	18980	18980	0
64	20231226	180000	2186222660	18980	18980	18980	18980	0
65	20231226	175900	2186222660	18980	18980	18980	18980	0
66	20231226	175800	2186222660	18980	18980	18980	18980	0
67	20231226	175700	2186222660	18980	18980	18980	18980	0
68	20231226	175600	2186222660	18980	18980	18980	18980	0
69	20231226	175500	2186222660	18980	18980	18980	18980	0
70	20231226	175400	2186222660	18980	18980	18980	18980	0
71	20231226	175300	2186222660	18980	18980	18980	18980	0
72	20231226	175200	2186222660	18980	18980	18980	18980	0
73	20231226	175100	2186222660	18980	18980	18980	18980	0
74	20231226	175000	2186222660	18980	18980	18980	18980	0
75	20231226	174900	2186222660	18980	18980	18980	18980	0
76	20231226	174800	2186222660	18980	18980	18980	18980	0
77	20231226	174700	2186222660	18980	18980	18980	18980	0
78	20231226	174600	2186222660	18980	18980	18980	18980	0
79	20231226	174500	2186222660	18980	18980	18980	18980	0
80	20231226	174400	2186222660	18980	18980	18980	18980	0
81	20231226	174300	2186222660	18980	18980	18980	18980	0
82	20231226	174200	2186222660	18980	18980	18980	18980	0
83	20231226	174100	2186222660	18980	18980	18980	18980	0
84	20231226	174000	2186222660	18980	18980	18980	18980	0
85	20231226	173900	2186222660	18980	18980	18980	18980	0
86	20231226	173800	2186222660	18980	18980	18980	18980	0
87	20231226	173700	2186222660	18980	18980	18980	18980	0
88	20231226	173600	2186222660	18980	18980	18980	18980	0
89	20231226	173500	2186222660	18980	18980	18980	18980	0
90	20231226	173400	2186222660	18980	18980	18980	18980	0
91	20231226	173300	2186222660	18980	18980	18980	18980	0
92	20231226	173200	2186222660	18980	18980	18980	18980	3948
93	20231226	173100	2186222660	18980	18980	18980	18980	0
94	20231226	173000	2186222660	18980	18980	18980	18980	0
95	20231226	172900	2186222660	18980	18980	18980	18980	0
96	20231226	172800	2186222660	18980	18980	18980	18980	0
97	20231226	172700	2186222660	18980	18980	18980	18980	0
98	20231226	172600	2186222660	18980	18980	18980	18980	0
99	20231226	172500	2186222660	18980	18980	18980	18980	0
100	20231226	172400	2186222660	18980	18980	18980	18980	0
101	20231226	172300	2186222660	18980	18980	18980	18980	0
102	20231226	172200	2186222660	18980	18980	18980	18980	0
103	20231226	172100	2186222660	18980	18980	18980	18980	0
104	20231226	172000	2186222660	18980	18980	18980	18980	0
105	20231226	171900	2186222660	18980	18980	18980	18980	0
106	20231226	171800	2186222660	18980	18980	18980	18980	0
107	20231226	171700	2186222660	18980	18980	18980	18980	0
108	20231226	171600	2186222660	18980	18980	18980	18980	0
109	20231226	171500	2186222660	18980	18980	18980	18980	0
110	20231226	171400	2186222660	18980	18980	18980	18980	0
111	20231226	171300	2186222660	18980	18980	18980	18980	0
112	20231226	171200	2186222660	18980	18980	18980	18980	0
113	20231226	171100	2186222660	18980	18980	18980	18980	0
114	20231226	171000	2186222660	18980	18980	18980	18980	0
115	20231226	170900	2186222660	18980	18980	18980	18980	0
116	20231226	170800	2186222660	18980	18980	18980	18980	0
117	20231226	170700	2186222660	18980	18980	18980	18980	0
118	20231226	170600	2186222660	18980	18980	18980	18980	0
119	20231226	170500	2186222660	18980	18980	18980	18980	0
120	20231226	170400	2186222660	18980	18980	18980	18980	0
121	20231226	170300	2186222660	18980	18980	18980	18980	0
122	20231226	170200	2186222660	18980	18980	18980	18980	3948
123	20231226	170100	2186222660	18980	18980	18980	18980	0
124	20231226	170000	2186222660	18980	18980	18980	18980	0
125	20231226	165900	2186222660	18980	18980	18980	18980	0
126	20231226	165800	2186222660	18980	18980	18980	18980	0
127	20231226	165700	2186222660	18980	18980	18980	18980	0
128	20231226	165600	2186222660	18980	18980	18980	18980	0
129	20231226	165500	2186222660	18980	18980	18980	18980	0
130	20231226	165400	2186222660	18980	18980	18980	18980	0
131	20231226	165300	2186222660	18980	18980	18980	18980	0
132	20231226	165200	2186222660	18980	18980	18980	18980	0
133	20231226	165100	2186222660	18980	18980	18980	18980	0
134	20231226	165000	2186222660	18980	18980	18980	18980	0
135	20231226	164900	2186222660	18980	18980	18980	18980	0
136	20231226	164800	2186222660	18980	18980	18980	18980	0
137	20231226	164700	2186222660	18980	18980	18980	18980	0
138	20231226	164600	2186222660	18980	18980	18980	18980	0
139	20231226	164500	2186222660	18980	18980	18980	18980	0
140	20231226	164400	2186222660	18980	18980	18980	18980	0
141	20231226	164300	2186222660	18980	18980	18980	18980	0
142	20231226	164200	2186222660	18980	18980	18980	18980	0
143	20231226	164100	2186222660	18980	18980	18980	18980	0
144	20231226	164000	2186222660	18980	18980	18980	18980	0
145	20231226	163900	2186222660	18980	18980	18980	18980	0
146	20231226	163800	2186222660	18980	18980	18980	18980	0
147	20231226	163700	2186222660	18980	18980	18980	18980	0
148	20231226	163600	2186222660	18980	18980	18980	18980	0
149	20231226	163500	2186222660	18980	18980	18980	18980	0
150	20231226	163400	2186222660	18980	18980	18980	18980	0
151	20231226	163300	2186222660	18980	18980	18980	18980	0
152	20231226	163200	2186222660	18980	18980	18980	18980	3948
153	20231226	163100	2186222660	18980	18980	18980	18980	0
154	20231226	163000	2186222660	18980	18980	18980	18980	0
155	20231226	162900	2186222660	18980	18980	18980	18980	0
156	20231226	162800	2186222660	18980	18980	18980	18980	0
157	20231226	162700	2186222660	18980	18980	18980	18980	0
158	20231226	162600	2186222660	18980	18980	18980	18980	0
159	20231226	162500	2186222660	18980	18980	18980	18980	0
160	20231226	162400	2186222660	18980	18980	18980	18980	0
161	20231226	162300	2186222660	18980	18980	18980	18980	0
162	20231226	162200	2186222660	18980	18980	18980	18980	0
163	20231226	162100	2186222660	18980	18980	18980	18980	0
164	20231226	162000	2186222660	18980	18980	18980	18980	0
165	20231226	161900	2186222660	18980	18980	18980	18980	0
166	20231226	161800	2186222660	18980	18980	18980	18980	0
167	20231226	161700	2186222660	18980	18980	18980	18980	0
168	20231226	161600	2186222660	18980	18980	18980	18980	0
169	20231226	161500	2186222660	18980	18980	18980	18980	0
170	20231226	161400	2186222660	18980	18980	18980	18980	0
171	20231226	161300	2186222660	18980	18980	18980	18980	0
172	20231226	161200	2186222660	18980	18980	18980	18980	0
173	20231226	161100	2186222660	18980	18980	18980	18980	0
174	20231226	161000	2186222660	18980	18980	18980	18980	0
175	20231226	160900	2186222660	18980	18980	18980	18980	0
176	20231226	160800	2186222660	18980	18980	18980	18980	0
177	20231226	160700	2186222660	18980	18980	18980	18980	0
178	20231226	160600	2186222660	18980	18980	18980	18980	0
179	20231226	160500	2186222660	18980	18980	18980	18980	0
180	20231226	160400	2186222660	18980	18980	18980	18980	0
181	20231226	160300	2186222660	18980	18980	18980	18980	0
182	20231226	160200	2186222660	18980	18980	18980	18980	3948
183	20231226	160100	2186222660	18980	18980	18980	18980	0
184	20231226	160000	2186222660	18980	18980	18980	18980	0
185	20231226	155900	2186222660	18980	18980	18980	18980	0
186	20231226	155800	2186222660	18980	18980	18980	18980	0
187	20231226	155700	2186222660	18980	18980	18980	18980	0
188	20231226	155600	2186222660	18980	18980	18980	18980	0
189	20231226	155500	2186222660	18980	18980	18980	18980	0
190	20231226	155400	2186222660	18980	18980	18980	18980	0
191	20231226	155300	2186222660	18980	18980	18980	18980	0
192	20231226	155200	2186222660	18980	18980	18980	18980	0
193	20231226	155100	2186222660	18980	18980	18980	18980	0
194	20231226	155000	2186222660	18980	18980	18980	18980	0
195	20231226	154900	2186222660	18980	18980	18980	18980	0
196	20231226	154800	2186222660	18980	18980	18980	18980	0
197	20231226	154700	2186222660	18980	18980	18980	18980	0
198	20231226	154600	2186222660	18980	18980	18980	18980	0
199	20231226	154500	2186222660	18980	18980	18980	18980	0
200	20231226	154400	2186222660	18980	18980	18980	18980	0
201	20231226	154300	2186222660	18980	18980	18980	18980	0
202	20231226	154200	2186222660	18980	18980	18980	18980	0
203	20231226	154100	2186222660	18980	18980	18980	18980	0
204	20231226	154000	2186222660	18980	18980	18980	18980	0
205	20231226	153900	2186222660	18980	18980	18980	18980	0
206	20231226	153800	2186222660	18980	18980	18980	18980	0
207	20231226	153700	2186222660	18980	18980	18980	18980	0
208	20231226	153600	2186222660	18980	18980	18980	18980	0
209	20231226	153500	2186222660	18980	18980	18980	18980	0
210	20231226	153400	2186222660	18980	18980	18980	18980	0
211	20231226	153300	2186222660	18980	18980	18980	18980	0
212	20231226	153200	2186222660	18980	18980	18980	18980	3948
213	20231226	153100	2186222660	18980	18980	18980	18980	0
214	20231226	153000	2186222660	18980	18980	18980	18980	3948
215	20231226	152900	2111289620	18950	18950	18950	18950	0
216	20231226	152800	2111289620	18950	18950	18950	18950	0
217	20231226	152700	2111289620	18950	18950	18950	18950	0
218	20231226	152600	2111289620	18950	18950	18950	18950	0
219	20231226	152500	2111289620	18950	18950	18950	18950	0
220	20231226	152400	2111289620	18950	18950	18950	18950	0
221	20231226	152300	2111289620	18950	18950	18950	18950	0
222	20231226	152200	2111289620	18950	18950	18950	18950	0
223	20231226	152100	2111289620	18950	18950	18950	18950	0
224	20231226	152000	2111289620	18950	18950	18950	18950	0
225	20231226	151900	2111289620	18950	18920	18950	18920	112
226	20231226	151800	2109167550	18920	18910	18920	18910	119
227	20231226	151700	2106916870	18920	18920	18920	18910	464
228	20231226	151600	2098138290	18920	18950	18950	18920	29
229	20231226	151500	2097589460	18920	18920	18920	18920	37
230	20231226	151400	2096889420	18910	18910	18910	18910	0
231	20231226	151300	2096889420	18910	18920	18920	18910	100
232	20231226	151200	2094998380	18910	18910	18910	18910	0
233	20231226	151100	2094998380	18910	18910	18910	18910	2
234	20231226	151000	2094960560	18910	18910	18910	18910	9
235	20231226	150900	2094790370	18910	18930	18930	18910	89
236	20231226	150800	2093107120	18920	18920	18920	18920	90
237	20231226	150700	2091404320	18920	18920	18920	18920	30
238	20231226	150600	2090836720	18910	18910	18910	18910	70
239	20231226	150500	2089513020	18910	18900	18910	18900	1231
240	20231226	150400	2066236420	18900	18900	18900	18900	0
241	20231226	150300	2066236420	18900	18900	18900	18900	11
242	20231226	150200	2066028520	18900	18900	18910	18900	65
243	20231226	150100	2064799970	18900	18900	18900	18900	30
244	20231226	150000	2064232970	18900	18900	18900	18900	15
245	20231226	145900	2063949470	18900	18900	18900	18900	100
246	20231226	145800	2062059470	18900	18900	18900	18900	9
247	20231226	145700	2061889370	18900	18900	18900	18890	205
248	20231226	145600	2058014920	18900	18900	18900	18900	590
249	20231226	145500	2046863920	18900	18900	18900	18890	146
250	20231226	145400	2044104900	18890	18890	18890	18890	1
251	20231226	145300	2044086010	18890	18890	18890	18890	152
252	20231226	145200	2041214730	18900	18900	18900	18900	50
253	20231226	145100	2040269730	18900	18900	18900	18900	5
254	20231226	145000	2040175230	18890	18900	18900	18890	17
255	20231226	144900	2039853940	18890	18890	18890	18890	810
256	20231226	144800	2024553040	18900	18900	18900	18900	4
257	20231226	144700	2024477440	18890	18890	18890	18890	30
258	20231226	144600	2023910740	18890	18890	18890	18890	47
259	20231226	144500	2023022910	18890	18890	18890	18890	347
260	20231226	144400	2016468080	18900	18900	18900	18900	8
261	20231226	144300	2016316880	18900	18900	18900	18900	139
262	20231226	144200	2013689780	18900	18900	18900	18900	126
263	20231226	144100	2011308380	18900	18890	18900	18890	436
264	20231226	144000	2003069300	18890	18890	18890	18890	0
265	20231226	143900	2003069300	18890	18890	18890	18890	0
266	20231226	143800	2003069300	18890	18890	18890	18890	0
267	20231226	143700	2003069300	18890	18900	18900	18890	49
268	20231226	143600	2002143680	18890	18890	18890	18890	288
269	20231226	143500	1996703360	18890	18890	18890	18890	378
270	20231226	143400	1989562940	18900	18900	18900	18900	5
271	20231226	143300	1989468440	18890	18890	18890	18890	95
272	20231226	143200	1987673890	18900	18900	18900	18900	0
273	20231226	143100	1987673890	18900	18910	18910	18900	35
274	20231226	143000	1987012090	18910	18910	18910	18910	0
275	20231226	142900	1987012090	18910	18890	18910	18890	11
276	20231226	142800	1986804280	18890	18900	18900	18890	249
277	20231226	142700	1982098520	18900	18920	18920	18900	457
278	20231226	142600	1973457890	18910	18910	18910	18910	50
279	20231226	142500	1972512390	18920	18960	18960	18920	2662
280	20231226	142400	1922111890	18970	18990	18990	18970	1225
281	20231226	142300	1898873490	18990	18980	18990	18980	7
282	20231226	142200	1898740610	18970	18990	18990	18970	136
283	20231226	142100	1896159410	18990	18980	18990	18980	60
284	20231226	142000	1895020070	18980	18990	18990	18980	556
285	20231226	141900	1884462550	18990	18980	18990	18980	206
286	20231226	141800	1880552620	18980	18970	18980	18970	274
287	20231226	141700	1875352440	18970	18970	18980	18970	19
288	20231226	141600	1874992000	18970	18970	18970	18970	58
289	20231226	141500	1873891740	18970	18970	18970	18970	45
290	20231226	141400	1873038090	18980	18970	18980	18970	37
291	20231226	141300	1872336190	18970	18970	18970	18970	175
292	20231226	141200	1869016440	18970	18970	18970	18970	100
293	20231226	141100	1867119440	18970	18950	18970	18950	215
294	20231226	141000	1863042930	18950	18970	18970	18950	11
295	20231226	140900	1862834460	18980	18940	18980	18940	359
296	20231226	140800	1856029230	18950	18950	18950	18950	36
297	20231226	140700	1855347030	18950	18950	18950	18950	51
298	20231226	140600	1854380580	18950	18950	18950	18940	53
299	20231226	140500	1853376310	18950	18950	18950	18950	60
300	20231226	140400	1852239310	18940	18940	18940	18940	230
301	20231226	140300	1847883110	18950	18950	18950	18950	87
302	20231226	140200	1846234460	18960	18950	18960	18950	169
303	20231226	140100	1843031870	18960	18950	18960	18950	37
304	20231226	140000	1842330700	18950	18950	18950	18950	386
305	20231226	135900	1835016000	18950	18940	18950	18940	11
306	20231226	135800	1834807600	18940	18930	18940	18930	162
307	20231226	135700	1831740770	18930	18930	18930	18930	100
308	20231226	135600	1829847770	18920	18930	18930	18920	84
309	20231226	135500	1828258220	18930	18920	18930	18920	55
310	20231226	135400	1827217570	18920	18920	18920	18920	17
311	20231226	135300	1826895930	18930	18940	18940	18930	122
312	20231226	135200	1824585270	18940	18920	18940	18920	249
313	20231226	135100	1819871260	18910	18910	18910	18910	0
314	20231226	135000	1819871260	18910	18910	18910	18910	0
315	20231226	134900	1819871260	18910	18910	18910	18910	157
316	20231226	134800	1816902390	18910	18900	18910	18900	54
317	20231226	134700	1815881750	18900	18900	18900	18900	61
318	20231226	134600	1814728850	18900	18900	18900	18900	61
319	20231226	134500	1813575950	18900	18900	18900	18900	44
320	20231226	134400	1812744350	18890	18890	18890	18890	0
321	20231226	134300	1812744350	18890	18880	18890	18880	80
322	20231226	134200	1811233550	18880	18880	18880	18880	701
323	20231226	134100	1797998670	18890	18890	18890	18890	5
324	20231226	134000	1797904220	18890	18900	18900	18890	44
325	20231226	133900	1797072860	18890	18890	18890	18890	400
326	20231226	133800	1789516860	18900	18900	18900	18900	5
327	20231226	133700	1789422360	18890	18900	18900	18890	781
328	20231226	133600	1774666820	18900	18910	18910	18900	207
329	20231226	133500	1770754450	18910	18910	18910	18910	5
330	20231226	133400	1770659900	18910	18910	18910	18910	2
331	20231226	133300	1770622080	18910	18910	18910	18910	0
332	20231226	133200	1770622080	18910	18910	18910	18910	1
333	20231226	133100	1770603170	18900	18900	18910	18900	170
334	20231226	133000	1767390130	18900	18900	18900	18900	258
335	20231226	132900	1762513930	18890	18890	18890	18890	0
336	20231226	132800	1762513930	18890	18890	18890	18890	245
337	20231226	132700	1757885880	18880	18890	18890	18880	51
338	20231226	132600	1756922990	18890	18890	18890	18890	2
339	20231226	132500	1756885210	18890	18890	18890	18890	0
340	20231226	132400	1756885210	18890	18890	18890	18890	6
341	20231226	132300	1756771870	18890	18890	18890	18890	0
342	20231226	132200	1756771870	18890	18890	18890	18890	0
343	20231226	132100	1756771870	18890	18890	18890	18890	55
344	20231226	132000	1755732920	18890	18890	18890	18890	4
345	20231226	131900	1755657360	18890	18890	18890	18890	116
346	20231226	131800	1753466120	18890	18890	18890	18890	92
347	20231226	131700	1751728240	18900	18900	18900	18900	14
348	20231226	131600	1751463640	18890	18890	18890	18890	30
349	20231226	131500	1750896940	18900	18900	18900	18900	10
350	20231226	131400	1750707940	18900	18900	18900	18900	32
351	20231226	131300	1750103140	18900	18900	18900	18900	200
352	20231226	131200	1746323140	18890	18900	18900	18890	12
353	20231226	131100	1746096430	18900	18900	18900	18900	0
354	20231226	131000	1746096430	18900	18900	18900	18900	5
355	20231226	130900	1746001930	18890	18890	18890	18890	9
356	20231226	130800	1745831920	18910	18910	18910	18910	0
357	20231226	130700	1745831920	18910	18910	18910	18910	0
358	20231226	130600	1745831920	18910	18890	18910	18890	508
359	20231226	130500	1736233500	18880	18880	18880	18880	100
360	20231226	130400	1734345500	18890	18890	18890	18890	0
361	20231226	130300	1734345500	18890	18880	18890	18880	27
362	20231226	130200	1733835490	18880	18900	18900	18880	117
363	20231226	130100	1731625570	18890	18890	18890	18890	5
364	20231226	130000	1731531120	18900	18900	18900	18900	5
365	20231226	125900	1731436620	18910	18910	18910	18910	75
366	20231226	125800	1730018370	18910	18910	18910	18910	1
367	20231226	125700	1729999460	18880	18880	18880	18880	0
368	20231226	125600	1729999460	18880	18880	18880	18880	50
369	20231226	125500	1729055460	18880	18890	18890	18880	25
370	20231226	125400	1728583360	18890	18890	18890	18890	0
371	20231226	125300	1728583360	18890	18900	18900	18890	120
372	20231226	125200	1726315860	18900	18900	18900	18900	200
373	20231226	125100	1722535860	18900	18900	18900	18900	130
374	20231226	125000	1720078860	18900	18900	18900	18900	3
375	20231226	124900	1720022160	18900	18870	18900	18870	7
376	20231226	124800	1719890020	18870	18870	18870	18870	38
377	20231226	124700	1719172960	18850	18850	18850	18850	75
378	20231226	124600	1717759210	18850	18840	18850	18840	155
379	20231226	124500	1714838130	18840	18840	18840	18840	0
380	20231226	124400	1714838130	18840	18840	18840	18840	104
381	20231226	124300	1712878770	18840	18840	18840	18840	0
382	20231226	124200	1712878770	18840	18830	18840	18830	18
383	20231226	124100	1712539680	18830	18830	18830	18830	1
384	20231226	124000	1712520850	18830	18830	18830	18830	0
385	20231226	123900	1712520850	18830	18830	18830	18830	53
386	20231226	123800	1711522860	18840	18840	18840	18840	0
387	20231226	123700	1711522860	18840	18830	18840	18820	107
388	20231226	123600	1709507070	18820	18820	18820	18820	0
389	20231226	123500	1709507070	18820	18820	18820	18820	100
390	20231226	123400	1707625070	18820	18820	18820	18820	5
391	20231226	123300	1707530970	18820	18820	18820	18820	104
392	20231226	123200	1705573690	18810	18810	18810	18810	0
393	20231226	123100	1705573690	18810	18810	18810	18810	16
394	20231226	123000	1705272730	18810	18810	18810	18810	5
395	20231226	122900	1705178680	18810	18810	18810	18810	35
396	20231226	122800	1704520330	18810	18800	18810	18800	7
397	20231226	122700	1704388680	18810	18810	18810	18810	61
398	20231226	122600	1703241270	18810	18810	18810	18810	0
399	20231226	122500	1703241270	18810	18810	18810	18810	8
400	20231226	122400	1703090790	18810	18800	18810	18800	149
401	20231226	122300	1700288670	18810	18810	18810	18810	0
402	20231226	122200	1700288670	18810	18810	18810	18810	0
403	20231226	122100	1700288670	18810	18810	18810	18810	5
404	20231226	122000	1700194620	18810	18810	18810	18810	0
405	20231226	121900	1700194620	18810	18810	18810	18810	0
406	20231226	121800	1700194620	18810	18810	18810	18810	5
407	20231226	121700	1700100570	18800	18800	18800	18800	58
408	20231226	121600	1699010170	18800	18800	18800	18800	0
409	20231226	121500	1699010170	18800	18810	18810	18800	318
410	20231226	121400	1693031730	18810	18810	18810	18810	5
411	20231226	121300	1692937680	18810	18810	18810	18810	87
412	20231226	121200	1691301210	18810	18830	18830	18810	27
413	20231226	121100	1690793230	18860	18810	18860	18810	21
414	20231226	121000	1690397220	18800	18800	18800	18800	0
415	20231226	120900	1690397220	18800	18800	18800	18800	0
416	20231226	120800	1690397220	18800	18810	18810	18800	30
417	20231226	120700	1689833170	18800	18840	18840	18800	1683
418	20231226	120600	1658165700	18840	18840	18840	18840	123
419	20231226	120500	1655848380	18840	18850	18850	18840	20
420	20231226	120400	1655471530	18840	18840	18840	18840	0
421	20231226	120300	1655471530	18840	18840	18840	18840	70
422	20231226	120200	1654152730	18840	18840	18840	18840	0
423	20231226	120100	1654152730	18840	18840	18840	18840	119
424	20231226	120000	1651910770	18840	18840	18840	18840	36
425	20231226	115900	1651232530	18830	18840	18840	18830	197
426	20231226	115800	1647522860	18840	18840	18840	18840	75
427	20231226	115700	1646109860	18830	18840	18840	18830	46
428	20231226	115600	1645243630	18840	18840	18840	18840	627
429	20231226	115500	1633430950	18850	18860	18860	18850	526
430	20231226	115400	1623515800	18850	18850	18850	18850	0
431	20231226	115300	1623515800	18850	18850	18850	18850	1
432	20231226	115200	1623496950	18850	18850	18850	18850	0
433	20231226	115100	1623496950	18850	18860	18860	18850	75
434	20231226	115000	1622082650	18850	18850	18850	18850	20
435	20231226	114900	1621705650	18850	18850	18850	18850	0
436	20231226	114800	1621705650	18850	18850	18850	18850	10
437	20231226	114700	1621517150	18850	18900	18900	18850	30
438	20231226	114600	1620950600	18850	18850	18850	18850	2
439	20231226	114500	1620912900	18900	18860	18900	18860	500
440	20231226	114400	1611465800	18850	18850	18850	18850	0
441	20231226	114300	1611465800	18850	18860	18860	18850	39
442	20231226	114200	1610730610	18850	18850	18850	18850	366
443	20231226	114100	1603831510	18850	18850	18850	18850	0
444	20231226	114000	1603831510	18850	18880	18890	18850	1591
445	20231226	113900	1573830950	18880	18880	18880	18880	16
446	20231226	113800	1573528870	18880	18880	18890	18880	37
447	20231226	113700	1572830260	18880	18890	18890	18880	25
448	20231226	113600	1572358020	18880	18890	18890	18880	91
449	20231226	113500	1570639040	18870	18870	18870	18870	72
450	20231226	113400	1569280400	18870	18870	18870	18870	12
451	20231226	113300	1569053960	18870	18880	18880	18860	210
452	20231226	113200	1565092900	18880	18880	18880	18880	127
453	20231226	113100	1562695140	18890	18890	18890	18890	166
454	20231226	113000	1559559400	18890	18890	18890	18890	52
455	20231226	112900	1558577120	18890	18880	18890	18880	39
456	20231226	112800	1557840660	18880	18880	18880	18880	0
457	20231226	112700	1557840660	18880	18880	18880	18880	52
458	20231226	112600	1556858900	18890	18880	18890	18880	81
459	20231226	112500	1555329520	18890	18890	18890	18890	0
460	20231226	112400	1555329520	18890	18880	18890	18880	36
461	20231226	112300	1554649770	18880	18870	18880	18870	41
462	20231226	112200	1553875990	18860	18860	18860	18850	21
463	20231226	112100	1553480110	18850	18850	18870	18850	100
464	20231226	112000	1551594110	18850	18870	18870	18850	1413
465	20231226	111900	1524941670	18870	18880	18880	18870	105
466	20231226	111800	1522960270	18870	18870	18870	18870	9
467	20231226	111700	1522790440	18870	18860	18870	18860	119
468	20231226	111600	1520546080	18860	18860	18860	18860	0
469	20231226	111500	1520546080	18860	18890	18890	18860	272
470	20231226	111400	1515415990	18860	18880	18880	18860	50
471	20231226	111300	1514472950	18890	18900	18900	18890	8
472	20231226	111200	1514321810	18900	18900	18900	18900	0
473	20231226	111100	1514321810	18900	18900	18900	18900	23
474	20231226	111000	1513887110	18900	18900	18900	18900	0
475	20231226	110900	1513887110	18900	18910	18910	18900	34
476	20231226	110800	1513244390	18850	18900	18900	18850	1687
477	20231226	110700	1481429970	18900	18920	18920	18900	34
478	20231226	110600	1480787290	18920	18880	18920	18870	243
479	20231226	110500	1476200800	18880	18910	18910	18880	131
480	20231226	110400	1473725950	18910	18910	18910	18910	6
481	20231226	110300	1473612490	18930	18930	18930	18920	10
482	20231226	110200	1473423250	18940	18940	18940	18930	13
483	20231226	110100	1473177050	18950	18950	18950	18950	6
484	20231226	110000	1473063350	18950	18950	18950	18950	40
485	20231226	105900	1472305350	18950	18950	18950	18950	25
486	20231226	105800	1471831600	18950	18960	18960	18950	125
487	20231226	105700	1469462810	18960	18960	18960	18960	151
488	20231226	105600	1466599850	18960	18920	18960	18920	5
489	20231226	105500	1466505150	18940	18920	18970	18920	12
490	20231226	105400	1466277650	18910	18970	18970	18910	100
491	20231226	105300	1464384200	18910	18900	18970	18900	102
492	20231226	105200	1462454460	18910	18900	18910	18890	119
493	20231226	105100	1460205000	18900	18900	18900	18890	9
494	20231226	105000	1460034910	18900	18880	18900	18880	92
495	20231226	104900	1458296310	18880	18870	18880	18870	104
496	20231226	104800	1456333820	18880	18900	18900	18880	43
497	20231226	104700	1455521910	18890	18900	18900	18880	18
498	20231226	104600	1455181890	18900	18880	18900	18880	10
499	20231226	104500	1454992930	18880	18880	18880	18880	12
500	20231226	104400	1454766370	18900	18890	18900	18890	61
501	20231226	104300	1453614000	18880	18880	18880	18880	3
502	20231226	104200	1453557360	18900	18910	18910	18900	93
503	20231226	104100	1451799610	18960	18960	18960	18960	0
504	20231226	104000	1451799610	18960	18960	18960	18960	1
505	20231226	103900	1451780650	18900	18920	18920	18900	218
506	20231226	103800	1447660350	18930	18960	18960	18930	407
507	20231226	103700	1439954810	18950	18960	18960	18950	56
508	20231226	103600	1438893060	18960	18950	18960	18950	18
509	20231226	103500	1438551950	18950	18960	18960	18950	390
510	20231226	103400	1431157650	18960	18960	18960	18960	34
511	20231226	103300	1430513010	18960	18960	18960	18960	5
512	20231226	103200	1430418210	18960	18940	18960	18940	66
513	20231226	103100	1429168110	18930	18940	18940	18930	196
514	20231226	103000	1425457740	18940	18940	18940	18940	48
515	20231226	102900	1424548620	18930	18940	18940	18930	75
516	20231226	102800	1423128130	18930	18920	18930	18920	328
517	20231226	102700	1416920680	18920	18930	18930	18920	11
518	20231226	102600	1416712470	18930	18940	18940	18930	12
519	20231226	102500	1416485250	18940	18940	18960	18920	109
520	20231226	102400	1414421130	18950	18900	18950	18900	23
521	20231226	102300	1413985990	18900	18950	18950	18900	1963
522	20231226	102200	1376787590	18980	18970	18980	18960	693
523	20231226	102100	1363646040	18980	19000	19000	18980	215
524	20231226	102000	1359565120	19000	18990	19000	18990	11
525	20231226	101900	1359356220	19000	19000	19000	18990	42
526	20231226	101800	1358558260	19000	19010	19010	19000	236
527	20231226	101700	1354073410	19000	19010	19010	19000	1111
528	20231226	101600	1332964120	19000	19020	19020	19000	110
529	20231226	101500	1330873520	19020	19020	19020	19020	209
530	20231226	101400	1326898340	19020	19020	19020	19010	381
531	20231226	101300	1319653010	19010	19030	19030	19010	473
532	20231226	101200	1310656780	19020	19010	19030	19010	466
533	20231226	101100	1301793460	19020	19010	19020	19010	139
534	20231226	101000	1299149710	19020	19030	19030	19020	164
535	20231226	100900	1296030310	19020	19020	19040	19020	519
536	20231226	100800	1286153720	19010	18950	19030	18950	2511
537	20231226	100700	1238438400	18950	18880	19000	18870	9361
538	20231226	100600	1061249400	18880	18880	18880	18860	300
539	20231226	100500	1055588100	18880	18880	18880	18880	251
540	20231226	100400	1050849220	18890	18890	18890	18890	31
541	20231226	100300	1050263630	18910	18850	18910	18850	4290
542	20231226	100200	969295420	18840	18830	18840	18830	526
543	20231226	100100	959385700	18830	18830	18830	18830	430
544	20231226	100000	951288800	18820	18840	18840	18820	3
545	20231226	095900	951232300	18820	18810	18820	18810	416
546	20231226	095800	943405320	18800	18800	18810	18800	431
547	20231226	095700	935301600	18800	18810	18810	18800	141
548	20231226	095600	932650690	18810	18800	18810	18800	504
549	20231226	095500	923172530	18800	18800	18810	18800	16
550	20231226	095400	922871660	18800	18800	18810	18800	250
551	20231226	095300	918171650	18800	18810	18810	18800	216
552	20231226	095200	914109860	18810	18810	18820	18810	90
553	20231226	095100	912416950	18800	18800	18820	18800	38
554	20231226	095000	911702130	18790	18790	18790	18790	35
555	20231226	094900	911044480	18790	18790	18790	18790	8
556	20231226	094800	910894160	18790	18830	18830	18790	4528
557	20231226	094700	825757810	18830	18830	18830	18830	177
558	20231226	094600	822424900	18840	18830	18840	18830	40
559	20231226	094500	821671390	18830	18840	18840	18830	255
560	20231226	094400	816868740	18840	18830	18840	18830	69
561	20231226	094300	815568850	18840	18830	18840	18830	23
562	20231226	094200	815135540	18830	18830	18830	18830	0
563	20231226	094100	815135540	18830	18850	18850	18830	136
564	20231226	094000	812572340	18840	18840	18840	18840	7
565	20231226	093900	812440460	18850	18850	18850	18840	219
566	20231226	093800	808313340	18850	18860	18860	18850	13
567	20231226	093700	808068180	18860	18850	18860	18850	53
568	20231226	093600	807068780	18860	18840	18860	18840	1117
569	20231226	093500	786021830	18830	18820	18830	18820	122
570	20231226	093400	783725670	18820	18820	18820	18820	5
571	20231226	093300	783631570	18840	18830	18840	18830	200
572	20231226	093200	779865020	18810	18820	18830	18810	231
573	20231226	093100	775517580	18830	18830	18830	18810	128
574	20231226	093000	773107400	18830	18820	18830	18810	157
575	20231226	092900	770154020	18810	18810	18810	18810	55
576	20231226	092800	769119470	18830	18830	18830	18830	5
577	20231226	092700	769025320	18830	18820	18830	18820	323
578	20231226	092600	762946360	18820	18820	18820	18810	408
579	20231226	092500	755268710	18820	18800	18840	18800	63
580	20231226	092400	754082560	18820	18840	18840	18820	19
581	20231226	092300	753724880	18850	18830	18850	18820	100
582	20231226	092200	751841750	18820	18790	18850	18780	581
583	20231226	092100	740918510	18780	18810	18810	18780	845
584	20231226	092000	725041310	18810	18810	18830	18790	3118
585	20231226	091900	666389680	18820	18870	18870	18820	1152
586	20231226	091800	644665630	18870	18870	18890	18870	387
587	20231226	091700	637360500	18880	18870	18880	18870	832
588	20231226	091600	621659490	18870	18870	18870	18870	225
589	20231226	091500	617413740	18890	18890	18890	18870	406
590	20231226	091400	609747150	18890	18890	18900	18880	243
591	20231226	091300	605156290	18870	18900	18910	18870	1354
592	20231226	091200	579568970	18900	18790	18900	18790	3723
593	20231226	091100	509403960	18790	18800	18800	18780	344
594	20231226	091000	502940080	18790	18790	18800	18790	478
595	20231226	090900	493958450	18800	18780	18800	18780	225
596	20231226	090800	489732450	18780	18800	18810	18780	352
597	20231226	090700	483116260	18810	18810	18810	18790	3626
598	20231226	090600	414943630	18810	18820	18820	18810	1068
599	20231226	090500	394848380	18830	18840	18840	18820	1537
600	20231226	090400	365900930	18840	18830	18840	18830	606
601	20231226	090300	354489910	18830	18840	18840	18800	3652
602	20231226	090200	285734780	18840	18860	18890	18830	4494
603	20231226	090100	201040000	18860	18840	18910	18840	2444
604	20231226	090000	154863990	18920	18950	18950	18820	8179