KissMeData/096690/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	200000	433768152	484	484	484	484	23493
3	20231226	195900	433768152	484	484	484	484	0
4	20231226	195800	433768152	484	484	484	484	0
5	20231226	195700	433768152	484	484	484	484	0
6	20231226	195600	433768152	484	484	484	484	0
7	20231226	195500	433768152	484	484	484	484	0
8	20231226	195400	433768152	484	484	484	484	0
9	20231226	195300	433768152	484	484	484	484	0
10	20231226	195200	433768152	484	484	484	484	0
11	20231226	195100	433768152	484	484	484	484	0
12	20231226	195000	433768152	484	484	484	484	0
13	20231226	194900	433768152	484	484	484	484	0
14	20231226	194800	433768152	484	484	484	484	0
15	20231226	194700	433768152	484	484	484	484	0
16	20231226	194600	433768152	484	484	484	484	0
17	20231226	194500	433768152	484	484	484	484	0
18	20231226	194400	433768152	484	484	484	484	0
19	20231226	194300	433768152	484	484	484	484	0
20	20231226	194200	433768152	484	484	484	484	0
21	20231226	194100	433768152	484	484	484	484	0
22	20231226	194000	433768152	484	484	484	484	0
23	20231226	193900	433768152	484	484	484	484	0
24	20231226	193800	433768152	484	484	484	484	0
25	20231226	193700	433768152	484	484	484	484	0
26	20231226	193600	433768152	484	484	484	484	0
27	20231226	193500	433768152	484	484	484	484	0
28	20231226	193400	433768152	484	484	484	484	0
29	20231226	193300	433768152	484	484	484	484	0
30	20231226	193200	433768152	484	484	484	484	0
31	20231226	193100	433768152	484	484	484	484	0
32	20231226	193000	433768152	484	484	484	484	23493
33	20231226	192900	433768152	484	484	484	484	0
34	20231226	192800	433768152	484	484	484	484	0
35	20231226	192700	433768152	484	484	484	484	0
36	20231226	192600	433768152	484	484	484	484	0
37	20231226	192500	433768152	484	484	484	484	0
38	20231226	192400	433768152	484	484	484	484	0
39	20231226	192300	433768152	484	484	484	484	0
40	20231226	192200	433768152	484	484	484	484	0
41	20231226	192100	433768152	484	484	484	484	0
42	20231226	192000	433768152	484	484	484	484	0
43	20231226	191900	433768152	484	484	484	484	0
44	20231226	191800	433768152	484	484	484	484	0
45	20231226	191700	433768152	484	484	484	484	0
46	20231226	191600	433768152	484	484	484	484	0
47	20231226	191500	433768152	484	484	484	484	0
48	20231226	191400	433768152	484	484	484	484	0
49	20231226	191300	433768152	484	484	484	484	0
50	20231226	191200	433768152	484	484	484	484	0
51	20231226	191100	433768152	484	484	484	484	0
52	20231226	191000	433768152	484	484	484	484	0
53	20231226	190900	433768152	484	484	484	484	0
54	20231226	190800	433768152	484	484	484	484	0
55	20231226	190700	433768152	484	484	484	484	0
56	20231226	190600	433768152	484	484	484	484	0
57	20231226	190500	433768152	484	484	484	484	0
58	20231226	190400	433768152	484	484	484	484	0
59	20231226	190300	433768152	484	484	484	484	0
60	20231226	190200	433768152	484	484	484	484	0
61	20231226	190100	433768152	484	484	484	484	0
62	20231226	190000	433768152	484	484	484	484	23493
63	20231226	185900	433768152	484	484	484	484	0
64	20231226	185800	433768152	484	484	484	484	0
65	20231226	185700	433768152	484	484	484	484	0
66	20231226	185600	433768152	484	484	484	484	0
67	20231226	185500	433768152	484	484	484	484	0
68	20231226	185400	433768152	484	484	484	484	0
69	20231226	185300	433768152	484	484	484	484	0
70	20231226	185200	433768152	484	484	484	484	0
71	20231226	185100	433768152	484	484	484	484	0
72	20231226	185000	433768152	484	484	484	484	0
73	20231226	184900	433768152	484	484	484	484	0
74	20231226	184800	433768152	484	484	484	484	0
75	20231226	184700	433768152	484	484	484	484	0
76	20231226	184600	433768152	484	484	484	484	0
77	20231226	184500	433768152	484	484	484	484	0
78	20231226	184400	433768152	484	484	484	484	0
79	20231226	184300	433768152	484	484	484	484	0
80	20231226	184200	433768152	484	484	484	484	0
81	20231226	184100	433768152	484	484	484	484	0
82	20231226	184000	433768152	484	484	484	484	0
83	20231226	183900	433768152	484	484	484	484	0
84	20231226	183800	433768152	484	484	484	484	0
85	20231226	183700	433768152	484	484	484	484	0
86	20231226	183600	433768152	484	484	484	484	0
87	20231226	183500	433768152	484	484	484	484	0
88	20231226	183400	433768152	484	484	484	484	0
89	20231226	183300	433768152	484	484	484	484	0
90	20231226	183200	433768152	484	484	484	484	0
91	20231226	183100	433768152	484	484	484	484	0
92	20231226	183000	433768152	484	484	484	484	23493
93	20231226	182900	433768152	484	484	484	484	0
94	20231226	182800	433768152	484	484	484	484	0
95	20231226	182700	433768152	484	484	484	484	0
96	20231226	182600	433768152	484	484	484	484	0
97	20231226	182500	433768152	484	484	484	484	0
98	20231226	182400	433768152	484	484	484	484	0
99	20231226	182300	433768152	484	484	484	484	0
100	20231226	182200	433768152	484	484	484	484	0
101	20231226	182100	433768152	484	484	484	484	0
102	20231226	182000	433768152	484	484	484	484	0
103	20231226	181900	433768152	484	484	484	484	0
104	20231226	181800	433768152	484	484	484	484	0
105	20231226	181700	433768152	484	484	484	484	0
106	20231226	181600	433768152	484	484	484	484	0
107	20231226	181500	433768152	484	484	484	484	0
108	20231226	181400	433768152	484	484	484	484	0
109	20231226	181300	433768152	484	484	484	484	0
110	20231226	181200	433768152	484	484	484	484	0
111	20231226	181100	433768152	484	484	484	484	0
112	20231226	181000	433768152	484	484	484	484	0
113	20231226	180900	433768152	484	484	484	484	0
114	20231226	180800	433768152	484	484	484	484	0
115	20231226	180700	433768152	484	484	484	484	0
116	20231226	180600	433768152	484	484	484	484	0
117	20231226	180500	433768152	484	484	484	484	0
118	20231226	180400	433768152	484	484	484	484	0
119	20231226	180300	433768152	484	484	484	484	0
120	20231226	180200	433768152	484	484	484	484	0
121	20231226	180100	433768152	484	484	484	484	0
122	20231226	180000	433768152	484	484	484	484	23493
123	20231226	175900	433768152	484	484	484	484	0
124	20231226	175800	433768152	484	484	484	484	0
125	20231226	175700	433768152	484	484	484	484	0
126	20231226	175600	433768152	484	484	484	484	0
127	20231226	175500	433768152	484	484	484	484	0
128	20231226	175400	433768152	484	484	484	484	0
129	20231226	175300	433768152	484	484	484	484	0
130	20231226	175200	433768152	484	484	484	484	0
131	20231226	175100	433768152	484	484	484	484	0
132	20231226	175000	433768152	484	484	484	484	0
133	20231226	174900	433768152	484	484	484	484	0
134	20231226	174800	433768152	484	484	484	484	0
135	20231226	174700	433768152	484	484	484	484	0
136	20231226	174600	433768152	484	484	484	484	0
137	20231226	174500	433768152	484	484	484	484	0
138	20231226	174400	433768152	484	484	484	484	0
139	20231226	174300	433768152	484	484	484	484	0
140	20231226	174200	433768152	484	484	484	484	0
141	20231226	174100	433768152	484	484	484	484	0
142	20231226	174000	433768152	484	484	484	484	0
143	20231226	173900	433768152	484	484	484	484	0
144	20231226	173800	433768152	484	484	484	484	0
145	20231226	173700	433768152	484	484	484	484	0
146	20231226	173600	433768152	484	484	484	484	0
147	20231226	173500	433768152	484	484	484	484	0
148	20231226	173400	433768152	484	484	484	484	0
149	20231226	173300	433768152	484	484	484	484	0
150	20231226	173200	433768152	484	484	484	484	0
151	20231226	173100	433768152	484	484	484	484	0
152	20231226	173000	433768152	484	484	484	484	23493
153	20231226	172900	433768152	484	484	484	484	0
154	20231226	172800	433768152	484	484	484	484	0
155	20231226	172700	433768152	484	484	484	484	0
156	20231226	172600	433768152	484	484	484	484	0
157	20231226	172500	433768152	484	484	484	484	0
158	20231226	172400	433768152	484	484	484	484	0
159	20231226	172300	433768152	484	484	484	484	0
160	20231226	172200	433768152	484	484	484	484	0
161	20231226	172100	433768152	484	484	484	484	0
162	20231226	172000	433768152	484	484	484	484	0
163	20231226	171900	433768152	484	484	484	484	0
164	20231226	171800	433768152	484	484	484	484	0
165	20231226	171700	433768152	484	484	484	484	0
166	20231226	171600	433768152	484	484	484	484	0
167	20231226	171500	433768152	484	484	484	484	0
168	20231226	171400	433768152	484	484	484	484	0
169	20231226	171300	433768152	484	484	484	484	0
170	20231226	171200	433768152	484	484	484	484	0
171	20231226	171100	433768152	484	484	484	484	0
172	20231226	171000	433768152	484	484	484	484	0
173	20231226	170900	433768152	484	484	484	484	0
174	20231226	170800	433768152	484	484	484	484	0
175	20231226	170700	433768152	484	484	484	484	0
176	20231226	170600	433768152	484	484	484	484	0
177	20231226	170500	433768152	484	484	484	484	0
178	20231226	170400	433768152	484	484	484	484	0
179	20231226	170300	433768152	484	484	484	484	0
180	20231226	170200	433768152	484	484	484	484	0
181	20231226	170100	433768152	484	484	484	484	0
182	20231226	170000	433768152	484	484	484	484	23493
183	20231226	165900	433768152	484	484	484	484	0
184	20231226	165800	433768152	484	484	484	484	0
185	20231226	165700	433768152	484	484	484	484	0
186	20231226	165600	433768152	484	484	484	484	0
187	20231226	165500	433768152	484	484	484	484	0
188	20231226	165400	433768152	484	484	484	484	0
189	20231226	165300	433768152	484	484	484	484	0
190	20231226	165200	433768152	484	484	484	484	0
191	20231226	165100	433768152	484	484	484	484	0
192	20231226	165000	433768152	484	484	484	484	0
193	20231226	164900	433768152	484	484	484	484	0
194	20231226	164800	433768152	484	484	484	484	0
195	20231226	164700	433768152	484	484	484	484	0
196	20231226	164600	433768152	484	484	484	484	0
197	20231226	164500	433768152	484	484	484	484	0
198	20231226	164400	433768152	484	484	484	484	0
199	20231226	164300	433768152	484	484	484	484	0
200	20231226	164200	433768152	484	484	484	484	0
201	20231226	164100	433768152	484	484	484	484	0
202	20231226	164000	433768152	484	484	484	484	0
203	20231226	163900	433768152	484	484	484	484	0
204	20231226	163800	433768152	484	484	484	484	0
205	20231226	163700	433768152	484	484	484	484	0
206	20231226	163600	433768152	484	484	484	484	0
207	20231226	163500	433768152	484	484	484	484	0
208	20231226	163400	433768152	484	484	484	484	0
209	20231226	163300	433768152	484	484	484	484	0
210	20231226	163200	433768152	484	484	484	484	0
211	20231226	163100	433768152	484	484	484	484	0
212	20231226	163000	433768152	484	484	484	484	23493
213	20231226	162900	433768152	484	484	484	484	0
214	20231226	162800	433768152	484	484	484	484	0
215	20231226	162700	433768152	484	484	484	484	0
216	20231226	162600	433768152	484	484	484	484	0
217	20231226	162500	433768152	484	484	484	484	0
218	20231226	162400	433768152	484	484	484	484	0
219	20231226	162300	433768152	484	484	484	484	0
220	20231226	162200	433768152	484	484	484	484	0
221	20231226	162100	433768152	484	484	484	484	0
222	20231226	162000	433768152	484	484	484	484	0
223	20231226	161900	433768152	484	484	484	484	0
224	20231226	161800	433768152	484	484	484	484	0
225	20231226	161700	433768152	484	484	484	484	0
226	20231226	161600	433768152	484	484	484	484	0
227	20231226	161500	433768152	484	484	484	484	0
228	20231226	161400	433768152	484	484	484	484	0
229	20231226	161300	433768152	484	484	484	484	0
230	20231226	161200	433768152	484	484	484	484	0
231	20231226	161100	433768152	484	484	484	484	0
232	20231226	161000	433768152	484	484	484	484	0
233	20231226	160900	433768152	484	484	484	484	0
234	20231226	160800	433768152	484	484	484	484	0
235	20231226	160700	433768152	484	484	484	484	0
236	20231226	160600	433768152	484	484	484	484	0
237	20231226	160500	433768152	484	484	484	484	0
238	20231226	160400	433768152	484	484	484	484	0
239	20231226	160300	433768152	484	484	484	484	0
240	20231226	160200	433768152	484	484	484	484	0
241	20231226	160100	433768152	484	484	484	484	0
242	20231226	160000	433768152	484	484	484	484	23493
243	20231226	155900	433768152	484	484	484	484	0
244	20231226	155800	433768152	484	484	484	484	0
245	20231226	155700	433768152	484	484	484	484	0
246	20231226	155600	433768152	484	484	484	484	0
247	20231226	155500	433768152	484	484	484	484	0
248	20231226	155400	433768152	484	484	484	484	0
249	20231226	155300	433768152	484	484	484	484	0
250	20231226	155200	433768152	484	484	484	484	0
251	20231226	155100	433768152	484	484	484	484	0
252	20231226	155000	433768152	484	484	484	484	0
253	20231226	154900	433768152	484	484	484	484	0
254	20231226	154800	433768152	484	484	484	484	0
255	20231226	154700	433768152	484	484	484	484	0
256	20231226	154600	433768152	484	484	484	484	0
257	20231226	154500	433768152	484	484	484	484	0
258	20231226	154400	433768152	484	484	484	484	0
259	20231226	154300	433768152	484	484	484	484	0
260	20231226	154200	433768152	484	484	484	484	0
261	20231226	154100	433768152	484	484	484	484	0
262	20231226	154000	433768152	484	484	484	484	0
263	20231226	153900	433768152	484	484	484	484	0
264	20231226	153800	433768152	484	484	484	484	0
265	20231226	153700	433768152	484	484	484	484	0
266	20231226	153600	433768152	484	484	484	484	0
267	20231226	153500	433768152	484	484	484	484	0
268	20231226	153400	433768152	484	484	484	484	0
269	20231226	153300	433768152	484	484	484	484	0
270	20231226	153200	433768152	484	484	484	484	0
271	20231226	153100	433768152	484	484	484	484	0
272	20231226	153000	433768152	484	484	484	484	46986
273	20231226	152900	422397540	484	484	484	484	0
274	20231226	152800	422397540	484	484	484	484	0
275	20231226	152700	422397540	484	484	484	484	0
276	20231226	152600	422397540	484	484	484	484	0
277	20231226	152500	422397540	484	484	484	484	0
278	20231226	152400	422397540	484	484	484	484	0
279	20231226	152300	422397540	484	484	484	484	0
280	20231226	152200	422397540	484	484	484	484	0
281	20231226	152100	422397540	484	484	484	484	0
282	20231226	152000	422397540	484	484	484	484	0
283	20231226	151900	422397540	484	481	484	481	12617
284	20231226	151800	416328712	481	482	484	481	2429
285	20231226	151700	415158328	484	483	484	482	5425
286	20231226	151600	412542928	484	483	484	483	3064
287	20231226	151500	411062820	483	483	483	483	0
288	20231226	151400	411062820	483	482	483	482	3000
289	20231226	151300	409616678	482	482	482	482	0
290	20231226	151200	409616678	482	481	482	481	122
291	20231226	151100	409557984	482	482	482	482	0
292	20231226	151000	409557984	482	479	482	479	4613
293	20231226	150900	407343752	480	480	480	480	533
294	20231226	150800	407087912	480	480	480	480	0
295	20231226	150700	407087912	480	480	480	480	30000
296	20231226	150600	392687912	482	482	482	482	0
297	20231226	150500	392687912	482	482	482	482	0
298	20231226	150400	392687912	482	482	482	482	0
299	20231226	150300	392687912	482	482	482	482	513
300	20231226	150200	392440646	482	482	482	482	0
301	20231226	150100	392440646	482	482	482	482	20
302	20231226	150000	392431006	482	482	482	482	0
303	20231226	145900	392431006	482	482	482	482	0
304	20231226	145800	392431006	482	482	482	482	5
305	20231226	145700	392428596	479	479	479	479	0
306	20231226	145600	392428596	479	480	480	479	10000
307	20231226	145500	387637895	482	482	482	482	0
308	20231226	145400	387637895	482	480	482	480	94337
309	20231226	145300	342356125	482	482	482	482	1
310	20231226	145200	342355643	482	482	482	480	10002
311	20231226	145100	337552931	482	481	482	481	2001
312	20231226	145000	336590449	482	482	482	482	200
313	20231226	144900	336494049	481	481	481	481	2
314	20231226	144800	336493087	481	481	481	481	0
315	20231226	144700	336493087	481	481	481	481	230
316	20231226	144600	336382457	482	482	482	482	0
317	20231226	144500	336382457	482	482	482	482	500
318	20231226	144400	336141457	482	482	482	482	0
319	20231226	144300	336141457	482	482	482	482	0
320	20231226	144200	336141457	482	482	482	482	2
321	20231226	144100	336140493	482	482	482	482	1
322	20231226	144000	336140011	484	484	484	484	0
323	20231226	143900	336140011	484	484	484	484	0
324	20231226	143800	336140011	484	484	484	484	0
325	20231226	143700	336140011	484	484	484	484	0
326	20231226	143600	336140011	484	484	484	484	0
327	20231226	143500	336140011	484	484	484	484	0
328	20231226	143400	336140011	484	484	484	484	0
329	20231226	143300	336140011	484	481	484	481	3680
330	20231226	143200	334369916	481	481	481	481	2507
331	20231226	143100	333164049	482	483	483	482	1019
332	20231226	143000	332672072	484	484	484	484	317
333	20231226	142900	332518644	484	483	484	483	509
334	20231226	142800	332272497	484	484	484	484	0
335	20231226	142700	332272497	484	484	484	484	141
336	20231226	142600	332204253	484	484	484	484	206
337	20231226	142500	332104549	484	484	484	484	0
338	20231226	142400	332104549	484	484	484	484	13
339	20231226	142300	332098257	484	484	484	484	0
340	20231226	142200	332098257	484	484	484	484	0
341	20231226	142100	332098257	484	484	484	484	1
342	20231226	142000	332097773	484	484	484	484	0
343	20231226	141900	332097773	484	484	484	484	0
344	20231226	141800	332097773	484	484	484	482	692
345	20231226	141700	331764151	483	483	483	483	102
346	20231226	141600	331714885	483	483	483	483	98
347	20231226	141500	331667551	483	483	483	483	0
348	20231226	141400	331667551	483	483	483	483	2
349	20231226	141300	331666585	483	483	483	483	0
350	20231226	141200	331666585	483	482	483	482	19246
351	20231226	141100	322371511	480	480	480	480	0
352	20231226	141000	322371511	480	480	480	480	10
353	20231226	140900	322366711	481	481	481	481	0
354	20231226	140800	322366711	481	481	481	481	1258
355	20231226	140700	321761613	482	482	482	482	0
356	20231226	140600	321761613	482	482	482	482	0
357	20231226	140500	321761613	482	482	482	482	0
358	20231226	140400	321761613	482	482	482	482	3542
359	20231226	140300	320054369	482	482	482	482	28
360	20231226	140200	320040873	479	479	479	479	0
361	20231226	140100	320040873	479	481	481	479	65525
362	20231226	140000	288609907	482	482	482	482	0
363	20231226	135900	288609907	482	482	482	482	0
364	20231226	135800	288609907	482	482	482	482	0
365	20231226	135700	288609907	482	482	482	482	0
366	20231226	135600	288609907	482	482	482	482	0
367	20231226	135500	288609907	482	482	482	482	935
368	20231226	135400	288159237	482	482	482	482	2
369	20231226	135300	288158273	481	481	481	481	30
370	20231226	135200	288143843	482	482	482	482	0
371	20231226	135100	288143843	482	482	482	482	0
372	20231226	135000	288143843	482	482	482	482	1030
373	20231226	134900	287647383	483	483	483	483	190
374	20231226	134800	287555613	483	483	483	483	18
375	20231226	134700	287546919	483	483	483	483	0
376	20231226	134600	287546919	483	483	483	483	200
377	20231226	134500	287450319	483	483	483	483	1713
378	20231226	134400	286622940	485	484	485	483	501
379	20231226	134300	286380646	485	485	485	485	0
380	20231226	134200	286380646	485	485	485	485	0
381	20231226	134100	286380646	485	485	485	485	0
382	20231226	134000	286380646	485	485	485	485	300
383	20231226	133900	286235146	485	485	485	484	618
384	20231226	133800	285935434	485	484	485	484	20
385	20231226	133700	285925752	485	485	485	485	0
386	20231226	133600	285925752	485	485	485	485	26
387	20231226	133500	285913142	483	483	483	483	113
388	20231226	133400	285858563	483	483	483	483	1
389	20231226	133300	285858080	485	485	485	485	0
390	20231226	133200	285858080	485	485	485	485	115
391	20231226	133100	285802305	485	485	485	485	32
392	20231226	133000	285786785	485	485	485	485	0
393	20231226	132900	285786785	485	485	485	485	0
394	20231226	132800	285786785	485	485	485	485	0
395	20231226	132700	285786785	485	485	485	485	0
396	20231226	132600	285786785	485	485	485	485	2867
397	20231226	132500	284396290	485	484	485	484	6910
398	20231226	132400	281050012	484	484	484	484	0
399	20231226	132300	281050012	484	484	484	484	0
400	20231226	132200	281050012	484	484	484	484	0
401	20231226	132100	281050012	484	484	484	484	1
402	20231226	132000	281049528	480	481	481	480	1000
403	20231226	131900	280568825	481	481	481	481	0
404	20231226	131800	280568825	481	481	481	481	31
405	20231226	131700	280553914	482	482	482	482	0
406	20231226	131600	280553914	482	482	482	482	1
407	20231226	131500	280553432	482	482	482	482	0
408	20231226	131400	280553432	482	482	482	482	0
409	20231226	131300	280553432	482	482	482	482	0
410	20231226	131200	280553432	482	482	482	482	0
411	20231226	131100	280553432	482	482	482	482	11327
412	20231226	131000	275093818	482	482	482	482	0
413	20231226	130900	275093818	482	482	482	482	1
414	20231226	130800	275093336	480	481	481	480	63331
415	20231226	130700	244694455	482	482	482	482	0
416	20231226	130600	244694455	482	482	482	482	0
417	20231226	130500	244694455	482	481	482	481	2002
418	20231226	130400	243731491	481	481	481	481	0
419	20231226	130300	243731491	481	481	481	481	3893
420	20231226	130200	241858958	481	481	481	481	1107
421	20231226	130100	241326491	481	481	481	481	0
422	20231226	130000	241326491	481	481	481	481	0
423	20231226	125900	241326491	481	481	481	481	0
424	20231226	125800	241326491	481	481	481	481	156
425	20231226	125700	241251455	482	482	482	482	65
426	20231226	125600	241220125	481	481	481	481	2693
427	20231226	125500	239924792	482	482	482	482	374
428	20231226	125400	239744524	484	484	484	484	100
429	20231226	125300	239696124	484	484	484	484	0
430	20231226	125200	239696124	484	483	484	483	8
431	20231226	125100	239692256	484	484	484	484	0
432	20231226	125000	239692256	484	484	484	484	0
433	20231226	124900	239692256	484	484	484	484	0
434	20231226	124800	239692256	484	484	484	484	0
435	20231226	124700	239692256	484	484	484	484	17
436	20231226	124600	239684028	482	482	482	482	358
437	20231226	124500	239511472	484	483	484	483	290
438	20231226	124400	239371378	484	481	484	481	2804
439	20231226	124300	238019595	480	480	480	480	10
440	20231226	124200	238014795	480	480	480	480	0
441	20231226	124100	238014795	480	480	480	480	424
442	20231226	124000	237811275	481	480	481	480	5877
443	20231226	123900	234985546	480	480	480	480	269
444	20231226	123800	234856426	477	477	477	477	89
445	20231226	123700	234813973	477	477	477	477	0
446	20231226	123600	234813973	477	479	479	477	26
447	20231226	123500	234801568	480	477	480	477	14152
448	20231226	123400	228051061	477	479	479	477	5
449	20231226	123300	228048673	480	480	480	480	0
450	20231226	123200	228048673	480	479	480	477	11907
451	20231226	123100	222368570	480	480	480	480	0
452	20231226	123000	222368570	480	480	480	480	2
453	20231226	122900	222367610	477	479	479	477	141
454	20231226	122800	222300350	480	480	480	477	2058
455	20231226	122700	221318653	478	478	478	478	0
456	20231226	122600	221318653	478	478	478	478	5020
457	20231226	122500	218919093	477	482	482	477	33002
458	20231226	122400	203175304	482	482	482	482	6
459	20231226	122300	203172412	478	478	478	478	8582
460	20231226	122200	199070216	479	479	479	479	45
461	20231226	122100	199048661	479	479	479	479	0
462	20231226	122000	199048661	479	479	479	479	0
463	20231226	121900	199048661	479	480	482	479	1275
464	20231226	121800	198437596	482	481	482	481	55
465	20231226	121700	198411136	478	478	478	478	12842
466	20231226	121600	192272660	479	482	482	479	167
467	20231226	121500	192192652	479	479	479	479	0
468	20231226	121400	192192652	479	479	479	479	3900
469	20231226	121300	190324552	482	481	482	481	2511
470	20231226	121200	189116750	481	481	481	481	1300
471	20231226	121100	188491450	482	482	482	482	0
472	20231226	121000	188491450	482	482	482	482	5000
473	20231226	120900	186081450	482	482	482	482	0
474	20231226	120800	186081450	482	482	482	482	0
475	20231226	120700	186081450	482	482	482	482	0
476	20231226	120600	186081450	482	482	482	482	0
477	20231226	120500	186081450	482	481	482	481	2000
478	20231226	120400	185118720	481	481	481	481	0
479	20231226	120300	185118720	481	481	481	481	2
480	20231226	120200	185117758	481	479	481	479	14
481	20231226	120100	185111030	481	481	481	481	90
482	20231226	120000	185067740	481	481	481	481	26
483	20231226	115900	185055234	480	479	480	479	7084
484	20231226	115800	181659075	479	479	479	479	0
485	20231226	115700	181659075	479	478	479	478	1176
486	20231226	115600	181096836	478	478	478	478	0
487	20231226	115500	181096836	478	479	479	478	673
488	20231226	115400	180775131	478	478	478	478	5517
489	20231226	115300	178138005	477	477	477	477	0
490	20231226	115200	178138005	477	477	477	477	500
491	20231226	115100	177899505	478	478	478	478	1000
492	20231226	115000	177421505	478	478	479	478	1020
493	20231226	114900	176933940	477	477	477	477	20
494	20231226	114800	176924400	478	478	478	478	1810
495	20231226	114700	176059220	478	478	478	478	207
496	20231226	114600	175960274	479	479	479	479	10
497	20231226	114500	175955484	478	478	478	478	5350
498	20231226	114400	173398184	478	479	479	478	1059
499	20231226	114300	172890938	479	479	479	479	0
500	20231226	114200	172890938	479	479	479	479	0
501	20231226	114100	172890938	479	479	479	479	0
502	20231226	114000	172890938	479	479	479	479	0
503	20231226	113900	172890938	479	479	479	479	3
504	20231226	113800	172889501	479	479	479	479	0
505	20231226	113700	172889501	479	479	479	479	38
506	20231226	113600	172871299	479	479	479	479	0
507	20231226	113500	172871299	479	479	479	479	1
508	20231226	113400	172870820	478	478	478	478	0
509	20231226	113300	172870820	478	478	478	478	188
510	20231226	113200	172780956	479	479	479	479	3000
511	20231226	113100	171343956	478	478	478	478	0
512	20231226	113000	171343956	478	478	478	478	0
513	20231226	112900	171343956	478	478	478	478	0
514	20231226	112800	171343956	478	478	478	478	0
515	20231226	112700	171343956	478	480	480	478	8775
516	20231226	112600	167146799	480	480	480	480	599
517	20231226	112500	166859279	480	480	480	480	0
518	20231226	112400	166859279	480	480	480	480	1160
519	20231226	112300	166302479	481	481	481	481	0
520	20231226	112200	166302479	481	481	481	481	0
521	20231226	112100	166302479	481	481	481	481	0
522	20231226	112000	166302479	481	481	481	481	0
523	20231226	111900	166302479	481	481	481	481	0
524	20231226	111800	166302479	481	481	481	481	0
525	20231226	111700	166302479	481	481	481	481	11
526	20231226	111600	166297188	480	480	480	480	0
527	20231226	111500	166297188	480	480	480	480	1000
528	20231226	111400	165817188	480	480	480	480	1100
529	20231226	111300	165289188	481	481	481	481	0
530	20231226	111200	165289188	481	481	481	481	100
531	20231226	111100	165241088	482	482	482	482	0
532	20231226	111000	165241088	482	482	482	482	0
533	20231226	110900	165241088	482	482	482	482	52
534	20231226	110800	165216024	482	482	482	482	22
535	20231226	110700	165205420	480	480	480	480	0
536	20231226	110600	165205420	480	482	482	480	589
537	20231226	110500	164922698	479	481	481	479	1455
538	20231226	110400	164224142	482	482	482	482	0
539	20231226	110300	164224142	482	482	482	482	0
540	20231226	110200	164224142	482	482	482	482	0
541	20231226	110100	164224142	482	482	482	482	0
542	20231226	110000	164224142	482	482	482	482	32
543	20231226	105900	164208718	482	478	482	478	217
544	20231226	105800	164104904	482	482	482	482	250
545	20231226	105700	163984404	482	478	482	478	3021
546	20231226	105600	162532950	478	478	478	478	356
547	20231226	105500	162362782	478	478	478	478	3112
548	20231226	105400	160875246	481	481	481	481	0
549	20231226	105300	160875246	481	481	481	481	10
550	20231226	105200	160870436	481	481	481	481	0
551	20231226	105100	160870436	481	481	481	481	65
552	20231226	105000	160839171	481	481	481	481	1
553	20231226	104900	160838690	477	478	478	477	490
554	20231226	104800	160604940	478	478	478	478	0
555	20231226	104700	160604940	478	478	478	478	2036
556	20231226	104600	159631732	478	478	478	478	0
557	20231226	104500	159631732	478	478	478	478	0
558	20231226	104400	159631732	478	478	478	478	989
559	20231226	104300	159158990	478	477	478	477	6920
560	20231226	104200	155857929	477	478	478	477	7030
561	20231226	104100	152497590	478	478	478	478	11762
562	20231226	104000	146875354	478	480	480	478	2188
563	20231226	103900	145828432	480	481	481	480	316
564	20231226	103800	145676451	481	481	481	481	0
565	20231226	103700	145676451	481	481	481	481	82
566	20231226	103600	145637009	481	481	481	481	10
567	20231226	103500	145632199	479	479	479	479	3204
568	20231226	103400	144097483	479	479	479	479	13000
569	20231226	103300	137870483	481	481	481	481	2
570	20231226	103200	137869521	479	480	480	479	1102
571	20231226	103100	137341639	480	480	480	480	0
572	20231226	103000	137341639	480	480	480	480	1520
573	20231226	102900	136612039	481	481	481	481	0
574	20231226	102800	136612039	481	479	481	479	2501
575	20231226	102700	135411060	480	480	480	480	2000
576	20231226	102600	134451060	479	480	480	479	20224
577	20231226	102500	124748022	481	481	481	481	0
578	20231226	102400	124748022	481	481	481	481	0
579	20231226	102300	124748022	481	481	481	480	3258
580	20231226	102200	123182924	481	481	481	481	207
581	20231226	102100	123083357	481	481	481	481	0
582	20231226	102000	123083357	481	481	481	481	0
583	20231226	101900	123083357	481	481	481	481	6410
584	20231226	101800	120000147	482	482	482	482	57
585	20231226	101700	119972673	482	482	482	482	242
586	20231226	101600	119856029	482	482	482	482	54
587	20231226	101500	119830001	482	483	483	482	68
588	20231226	101400	119797207	483	483	483	483	30
589	20231226	101300	119782717	483	483	483	483	47
590	20231226	101200	119760016	483	482	483	482	588
591	20231226	101100	119476592	481	481	481	481	2555
592	20231226	101000	118247637	481	481	481	481	827
593	20231226	100900	117849850	481	481	481	481	6031
594	20231226	100800	114948939	481	481	481	481	70
595	20231226	100700	114915269	481	482	482	481	4008
596	20231226	100600	112987413	482	482	482	482	2000
597	20231226	100500	112023413	482	481	482	480	4414
598	20231226	100400	109903033	480	481	481	480	10000
599	20231226	100300	105101105	481	482	482	481	1150
600	20231226	100200	104547755	482	482	482	482	500
601	20231226	100100	104306755	482	482	482	482	237
602	20231226	100000	104192521	481	481	481	481	0
603	20231226	095900	104192521	481	481	481	481	2284
604	20231226	095800	103093917	481	481	481	481	19
605	20231226	095700	103084778	481	481	481	481	2199
606	20231226	095600	102027059	481	481	481	481	15052
607	20231226	095500	94787047	482	482	482	482	1135
608	20231226	095400	94239977	482	482	482	482	9192
609	20231226	095300	89809433	482	483	483	482	1010
610	20231226	095200	89322603	483	483	483	483	111
611	20231226	095100	89268990	483	483	483	483	0
612	20231226	095000	89268990	483	483	483	483	3575
613	20231226	094900	87542265	483	483	483	483	3010
614	20231226	094800	86088435	483	483	483	483	500
615	20231226	094700	85846935	483	483	483	483	5000
616	20231226	094600	83431935	483	483	483	483	1151
617	20231226	094500	82876002	483	484	484	483	2660
618	20231226	094400	81590221	484	484	484	484	53
619	20231226	094300	81564569	484	484	484	484	20
620	20231226	094200	81554889	484	484	484	484	31
621	20231226	094100	81539885	484	484	484	484	1
622	20231226	094000	81539401	482	483	483	482	3
623	20231226	093900	81537954	483	484	484	483	13157
624	20231226	093800	75179967	484	484	484	484	72
625	20231226	093700	75145119	486	486	486	486	2
626	20231226	093600	75144147	484	485	485	484	3000
627	20231226	093500	73692136	484	484	484	484	0
628	20231226	093400	73692136	484	484	484	484	0
629	20231226	093300	73692136	484	485	485	484	10000
630	20231226	093200	68851631	486	486	486	486	0
631	20231226	093100	68851631	486	483	486	483	325
632	20231226	093000	68693856	482	482	482	482	27
633	20231226	092900	68680842	482	483	483	482	15043
634	20231226	092800	61423773	483	484	484	483	11429
635	20231226	092700	55903565	483	483	483	483	20
636	20231226	092600	55893905	482	482	482	482	0
637	20231226	092500	55893905	482	482	482	482	0
638	20231226	092400	55893905	482	482	482	482	384
639	20231226	092300	55708817	486	486	486	486	1
640	20231226	092200	55708331	481	482	486	481	17523
641	20231226	092100	47266227	483	482	483	482	517
642	20231226	092000	47017031	482	483	485	482	34202
643	20231226	091900	30508393	483	483	483	483	860
644	20231226	091800	30093013	484	484	485	484	12520
645	20231226	091700	24032333	486	486	486	486	70
646	20231226	091600	23998313	484	484	484	484	365
647	20231226	091500	23821653	485	485	485	484	13819
648	20231226	091400	17132948	487	487	487	485	1025
649	20231226	091300	16635773	485	488	488	485	12492
650	20231226	091200	10575260	488	486	488	486	4313
651	20231226	091100	8479136	486	488	489	486	1863
652	20231226	091000	7573712	488	488	488	488	1
653	20231226	090900	7573224	491	491	491	491	0
654	20231226	090800	7573224	491	488	491	488	1004
655	20231226	090700	7080581	486	487	487	486	2931
656	20231226	090600	5655591	487	488	488	487	430
657	20231226	090500	5446129	488	487	488	487	575
658	20231226	090400	5165544	493	493	493	493	212
659	20231226	090300	5061028	493	493	493	493	10
660	20231226	090200	5056098	494	490	494	490	1200
661	20231226	090100	4466900	487	487	487	487	300
662	20231226	090000	4320800	491	486	491	486	8862