KissMeData/001440/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	183400	5631559300	9740	9740	9740	9740	18060
3	20231226	183300	5631559300	9740	9740	9740	9740	0
4	20231226	183200	5631559300	9740	9740	9740	9740	0
5	20231226	183100	5631559300	9740	9740	9740	9740	0
6	20231226	183000	5631559300	9740	9740	9740	9740	0
7	20231226	182900	5631559300	9740	9740	9740	9740	0
8	20231226	182800	5631559300	9740	9740	9740	9740	0
9	20231226	182700	5631559300	9740	9740	9740	9740	0
10	20231226	182600	5631559300	9740	9740	9740	9740	0
11	20231226	182500	5631559300	9740	9740	9740	9740	0
12	20231226	182400	5631559300	9740	9740	9740	9740	0
13	20231226	182300	5631559300	9740	9740	9740	9740	0
14	20231226	182200	5631559300	9740	9740	9740	9740	0
15	20231226	182100	5631559300	9740	9740	9740	9740	0
16	20231226	182000	5631559300	9740	9740	9740	9740	0
17	20231226	181900	5631559300	9740	9740	9740	9740	0
18	20231226	181800	5631559300	9740	9740	9740	9740	0
19	20231226	181700	5631559300	9740	9740	9740	9740	0
20	20231226	181600	5631559300	9740	9740	9740	9740	0
21	20231226	181500	5631559300	9740	9740	9740	9740	0
22	20231226	181400	5631559300	9740	9740	9740	9740	0
23	20231226	181300	5631559300	9740	9740	9740	9740	0
24	20231226	181200	5631559300	9740	9740	9740	9740	0
25	20231226	181100	5631559300	9740	9740	9740	9740	0
26	20231226	181000	5631559300	9740	9740	9740	9740	0
27	20231226	180900	5631559300	9740	9740	9740	9740	0
28	20231226	180800	5631559300	9740	9740	9740	9740	0
29	20231226	180700	5631559300	9740	9740	9740	9740	0
30	20231226	180600	5631559300	9740	9740	9740	9740	0
31	20231226	180500	5631559300	9740	9740	9740	9740	0
32	20231226	180400	5631559300	9740	9740	9740	9740	18060
33	20231226	180300	5631559300	9740	9740	9740	9740	0
34	20231226	180200	5631559300	9740	9740	9740	9740	0
35	20231226	180100	5631559300	9740	9740	9740	9740	0
36	20231226	180000	5631559300	9740	9740	9740	9740	0
37	20231226	175900	5631559300	9740	9740	9740	9740	0
38	20231226	175800	5631559300	9740	9740	9740	9740	0
39	20231226	175700	5631559300	9740	9740	9740	9740	0
40	20231226	175600	5631559300	9740	9740	9740	9740	0
41	20231226	175500	5631559300	9740	9740	9740	9740	0
42	20231226	175400	5631559300	9740	9740	9740	9740	0
43	20231226	175300	5631559300	9740	9740	9740	9740	0
44	20231226	175200	5631559300	9740	9740	9740	9740	0
45	20231226	175100	5631559300	9740	9740	9740	9740	0
46	20231226	175000	5631559300	9740	9740	9740	9740	0
47	20231226	174900	5631559300	9740	9740	9740	9740	0
48	20231226	174800	5631559300	9740	9740	9740	9740	0
49	20231226	174700	5631559300	9740	9740	9740	9740	0
50	20231226	174600	5631559300	9740	9740	9740	9740	0
51	20231226	174500	5631559300	9740	9740	9740	9740	0
52	20231226	174400	5631559300	9740	9740	9740	9740	0
53	20231226	174300	5631559300	9740	9740	9740	9740	0
54	20231226	174200	5631559300	9740	9740	9740	9740	0
55	20231226	174100	5631559300	9740	9740	9740	9740	0
56	20231226	174000	5631559300	9740	9740	9740	9740	0
57	20231226	173900	5631559300	9740	9740	9740	9740	0
58	20231226	173800	5631559300	9740	9740	9740	9740	0
59	20231226	173700	5631559300	9740	9740	9740	9740	0
60	20231226	173600	5631559300	9740	9740	9740	9740	0
61	20231226	173500	5631559300	9740	9740	9740	9740	0
62	20231226	173400	5631559300	9740	9740	9740	9740	18060
63	20231226	173300	5631559300	9740	9740	9740	9740	0
64	20231226	173200	5631559300	9740	9740	9740	9740	0
65	20231226	173100	5631559300	9740	9740	9740	9740	0
66	20231226	173000	5631559300	9740	9740	9740	9740	0
67	20231226	172900	5631559300	9740	9740	9740	9740	0
68	20231226	172800	5631559300	9740	9740	9740	9740	0
69	20231226	172700	5631559300	9740	9740	9740	9740	0
70	20231226	172600	5631559300	9740	9740	9740	9740	0
71	20231226	172500	5631559300	9740	9740	9740	9740	0
72	20231226	172400	5631559300	9740	9740	9740	9740	0
73	20231226	172300	5631559300	9740	9740	9740	9740	0
74	20231226	172200	5631559300	9740	9740	9740	9740	0
75	20231226	172100	5631559300	9740	9740	9740	9740	0
76	20231226	172000	5631559300	9740	9740	9740	9740	0
77	20231226	171900	5631559300	9740	9740	9740	9740	0
78	20231226	171800	5631559300	9740	9740	9740	9740	0
79	20231226	171700	5631559300	9740	9740	9740	9740	0
80	20231226	171600	5631559300	9740	9740	9740	9740	0
81	20231226	171500	5631559300	9740	9740	9740	9740	0
82	20231226	171400	5631559300	9740	9740	9740	9740	0
83	20231226	171300	5631559300	9740	9740	9740	9740	0
84	20231226	171200	5631559300	9740	9740	9740	9740	0
85	20231226	171100	5631559300	9740	9740	9740	9740	0
86	20231226	171000	5631559300	9740	9740	9740	9740	0
87	20231226	170900	5631559300	9740	9740	9740	9740	0
88	20231226	170800	5631559300	9740	9740	9740	9740	0
89	20231226	170700	5631559300	9740	9740	9740	9740	0
90	20231226	170600	5631559300	9740	9740	9740	9740	0
91	20231226	170500	5631559300	9740	9740	9740	9740	0
92	20231226	170400	5631559300	9740	9740	9740	9740	18060
93	20231226	170300	5631559300	9740	9740	9740	9740	0
94	20231226	170200	5631559300	9740	9740	9740	9740	0
95	20231226	170100	5631559300	9740	9740	9740	9740	0
96	20231226	170000	5631559300	9740	9740	9740	9740	0
97	20231226	165900	5631559300	9740	9740	9740	9740	0
98	20231226	165800	5631559300	9740	9740	9740	9740	0
99	20231226	165700	5631559300	9740	9740	9740	9740	0
100	20231226	165600	5631559300	9740	9740	9740	9740	0
101	20231226	165500	5631559300	9740	9740	9740	9740	0
102	20231226	165400	5631559300	9740	9740	9740	9740	0
103	20231226	165300	5631559300	9740	9740	9740	9740	0
104	20231226	165200	5631559300	9740	9740	9740	9740	0
105	20231226	165100	5631559300	9740	9740	9740	9740	0
106	20231226	165000	5631559300	9740	9740	9740	9740	0
107	20231226	164900	5631559300	9740	9740	9740	9740	0
108	20231226	164800	5631559300	9740	9740	9740	9740	0
109	20231226	164700	5631559300	9740	9740	9740	9740	0
110	20231226	164600	5631559300	9740	9740	9740	9740	0
111	20231226	164500	5631559300	9740	9740	9740	9740	0
112	20231226	164400	5631559300	9740	9740	9740	9740	0
113	20231226	164300	5631559300	9740	9740	9740	9740	0
114	20231226	164200	5631559300	9740	9740	9740	9740	0
115	20231226	164100	5631559300	9740	9740	9740	9740	0
116	20231226	164000	5631559300	9740	9740	9740	9740	0
117	20231226	163900	5631559300	9740	9740	9740	9740	0
118	20231226	163800	5631559300	9740	9740	9740	9740	0
119	20231226	163700	5631559300	9740	9740	9740	9740	0
120	20231226	163600	5631559300	9740	9740	9740	9740	0
121	20231226	163500	5631559300	9740	9740	9740	9740	0
122	20231226	163400	5631559300	9740	9740	9740	9740	18060
123	20231226	163300	5631559300	9740	9740	9740	9740	0
124	20231226	163200	5631559300	9740	9740	9740	9740	0
125	20231226	163100	5631559300	9740	9740	9740	9740	0
126	20231226	163000	5631559300	9740	9740	9740	9740	0
127	20231226	162900	5631559300	9740	9740	9740	9740	0
128	20231226	162800	5631559300	9740	9740	9740	9740	0
129	20231226	162700	5631559300	9740	9740	9740	9740	0
130	20231226	162600	5631559300	9740	9740	9740	9740	0
131	20231226	162500	5631559300	9740	9740	9740	9740	0
132	20231226	162400	5631559300	9740	9740	9740	9740	0
133	20231226	162300	5631559300	9740	9740	9740	9740	0
134	20231226	162200	5631559300	9740	9740	9740	9740	0
135	20231226	162100	5631559300	9740	9740	9740	9740	0
136	20231226	162000	5631559300	9740	9740	9740	9740	0
137	20231226	161900	5631559300	9740	9740	9740	9740	0
138	20231226	161800	5631559300	9740	9740	9740	9740	0
139	20231226	161700	5631559300	9740	9740	9740	9740	0
140	20231226	161600	5631559300	9740	9740	9740	9740	0
141	20231226	161500	5631559300	9740	9740	9740	9740	0
142	20231226	161400	5631559300	9740	9740	9740	9740	0
143	20231226	161300	5631559300	9740	9740	9740	9740	0
144	20231226	161200	5631559300	9740	9740	9740	9740	0
145	20231226	161100	5631559300	9740	9740	9740	9740	0
146	20231226	161000	5631559300	9740	9740	9740	9740	0
147	20231226	160900	5631559300	9740	9740	9740	9740	0
148	20231226	160800	5631559300	9740	9740	9740	9740	0
149	20231226	160700	5631559300	9740	9740	9740	9740	0
150	20231226	160600	5631559300	9740	9740	9740	9740	0
151	20231226	160500	5631559300	9740	9740	9740	9740	0
152	20231226	160400	5631559300	9740	9740	9740	9740	18060
153	20231226	160300	5631559300	9740	9740	9740	9740	0
154	20231226	160200	5631559300	9740	9740	9740	9740	0
155	20231226	160100	5631559300	9740	9740	9740	9740	0
156	20231226	160000	5631559300	9740	9740	9740	9740	0
157	20231226	155900	5631559300	9740	9740	9740	9740	0
158	20231226	155800	5631559300	9740	9740	9740	9740	0
159	20231226	155700	5631559300	9740	9740	9740	9740	0
160	20231226	155600	5631559300	9740	9740	9740	9740	0
161	20231226	155500	5631559300	9740	9740	9740	9740	0
162	20231226	155400	5631559300	9740	9740	9740	9740	0
163	20231226	155300	5631559300	9740	9740	9740	9740	0
164	20231226	155200	5631559300	9740	9740	9740	9740	0
165	20231226	155100	5631559300	9740	9740	9740	9740	0
166	20231226	155000	5631559300	9740	9740	9740	9740	0
167	20231226	154900	5631559300	9740	9740	9740	9740	0
168	20231226	154800	5631559300	9740	9740	9740	9740	0
169	20231226	154700	5631559300	9740	9740	9740	9740	0
170	20231226	154600	5631559300	9740	9740	9740	9740	0
171	20231226	154500	5631559300	9740	9740	9740	9740	0
172	20231226	154400	5631559300	9740	9740	9740	9740	0
173	20231226	154300	5631559300	9740	9740	9740	9740	0
174	20231226	154200	5631559300	9740	9740	9740	9740	0
175	20231226	154100	5631559300	9740	9740	9740	9740	0
176	20231226	154000	5631559300	9740	9740	9740	9740	0
177	20231226	153900	5631559300	9740	9740	9740	9740	0
178	20231226	153800	5631559300	9740	9740	9740	9740	0
179	20231226	153700	5631559300	9740	9740	9740	9740	0
180	20231226	153600	5631559300	9740	9740	9740	9740	0
181	20231226	153500	5631559300	9740	9740	9740	9740	0
182	20231226	153400	5631559300	9740	9740	9740	9740	18060
183	20231226	153300	5631559300	9740	9740	9740	9740	0
184	20231226	153200	5631559300	9740	9740	9740	9740	0
185	20231226	153100	5631559300	9740	9740	9740	9740	0
186	20231226	153000	5631559300	9740	9740	9740	9740	18060
187	20231226	152900	5455654900	9740	9740	9740	9740	0
188	20231226	152800	5455654900	9740	9740	9740	9740	0
189	20231226	152700	5455654900	9740	9740	9740	9740	0
190	20231226	152600	5455654900	9740	9740	9740	9740	0
191	20231226	152500	5455654900	9740	9740	9740	9740	0
192	20231226	152400	5455654900	9740	9740	9740	9740	0
193	20231226	152300	5455654900	9740	9740	9740	9740	0
194	20231226	152200	5455654900	9740	9740	9740	9740	0
195	20231226	152100	5455654900	9740	9740	9740	9740	0
196	20231226	152000	5455654900	9740	9740	9740	9740	0
197	20231226	151900	5455654900	9740	9740	9760	9740	1707
198	20231226	151800	5439012330	9750	9760	9760	9740	3542
199	20231226	151700	5404480540	9750	9750	9760	9750	562
200	20231226	151600	5398997940	9760	9750	9760	9750	975
201	20231226	151500	5389486530	9760	9760	9760	9750	531
202	20231226	151400	5384306700	9760	9740	9760	9740	4239
203	20231226	151300	5342974870	9750	9750	9750	9740	2020
204	20231226	151200	5323295870	9740	9750	9750	9740	525
205	20231226	151100	5318180780	9740	9750	9750	9740	2202
206	20231226	151000	5296729640	9750	9750	9750	9740	288
207	20231226	150900	5293922370	9740	9740	9750	9740	360
208	20231226	150800	5290412670	9750	9750	9750	9740	879
209	20231226	150700	5281849290	9750	9750	9750	9740	1991
210	20231226	150600	5262438570	9750	9750	9750	9740	609
211	20231226	150500	5256501720	9740	9740	9750	9740	716
212	20231226	150400	5249527840	9740	9750	9750	9740	597
213	20231226	150300	5243711650	9750	9750	9750	9740	5827
214	20231226	150200	5186898970	9760	9760	9760	9750	516
215	20231226	150100	5181865320	9750	9760	9760	9750	366
216	20231226	150000	5178295300	9750	9750	9760	9750	1690
217	20231226	145900	5161801240	9760	9760	9770	9750	3152
218	20231226	145800	5131033590	9760	9760	9770	9750	5268
219	20231226	145700	5079619750	9770	9770	9770	9760	852
220	20231226	145600	5071303010	9770	9760	9770	9760	634
221	20231226	145500	5065113180	9770	9760	9770	9760	981
222	20231226	145400	5055537200	9750	9770	9770	9750	7528
223	20231226	145300	4982076290	9770	9760	9770	9760	4346
224	20231226	145200	4939641590	9770	9760	9770	9760	853
225	20231226	145100	4931315220	9760	9760	9770	9760	1165
226	20231226	145000	4919942740	9760	9760	9770	9750	1587
227	20231226	144900	4904453360	9760	9760	9760	9750	778
228	20231226	144800	4896864560	9760	9760	9760	9750	801
229	20231226	144700	4889049730	9760	9760	9770	9750	1262
230	20231226	144600	4876732710	9760	9760	9770	9750	2940
231	20231226	144500	4848037160	9750	9760	9770	9750	2030
232	20231226	144400	4828221440	9750	9760	9760	9750	537
233	20231226	144300	4822982920	9760	9760	9760	9750	851
234	20231226	144200	4814679330	9750	9760	9770	9750	543
235	20231226	144100	4809378020	9760	9760	9770	9760	3923
236	20231226	144000	4771089490	9770	9760	9770	9760	7779
237	20231226	143900	4695103660	9750	9750	9760	9750	659
238	20231226	143800	4688674600	9750	9750	9760	9750	807
239	20231226	143700	4680806310	9750	9750	9760	9750	775
240	20231226	143600	4673250020	9750	9750	9760	9750	638
241	20231226	143500	4667027860	9750	9760	9760	9750	697
242	20231226	143400	4660230910	9760	9760	9760	9750	573
243	20231226	143300	4654641580	9750	9750	9760	9750	472
244	20231226	143200	4650039520	9750	9750	9760	9750	608
245	20231226	143100	4644110500	9750	9750	9760	9750	256
246	20231226	143000	4641612830	9750	9760	9760	9750	399
247	20231226	142900	4637721150	9760	9750	9760	9750	2051
248	20231226	142800	4617721660	9750	9750	9760	9750	1156
249	20231226	142700	4606450440	9750	9760	9760	9750	2057
250	20231226	142600	4586392360	9750	9740	9770	9740	3518
251	20231226	142500	4552049910	9760	9750	9760	9740	1779
252	20231226	142400	4534698750	9760	9750	9760	9750	1104
253	20231226	142300	4523933520	9760	9750	9760	9750	3587
254	20231226	142200	4488956760	9750	9750	9760	9750	1872
255	20231226	142100	4470702980	9750	9750	9760	9750	535
256	20231226	142000	4465484690	9750	9760	9760	9750	1150
257	20231226	141900	4454263050	9750	9750	9760	9750	523
258	20231226	141800	4449162800	9750	9750	9760	9750	285
259	20231226	141700	4446383460	9760	9750	9760	9750	346
260	20231226	141600	4443008870	9750	9760	9760	9750	970
261	20231226	141500	4433549030	9760	9740	9760	9740	3223
262	20231226	141400	4402110200	9750	9740	9750	9740	344
263	20231226	141300	4398758570	9740	9740	9750	9740	783
264	20231226	141200	4391130770	9740	9740	9750	9740	1145
265	20231226	141100	4379977950	9740	9740	9740	9740	242
266	20231226	141000	4377620870	9740	9750	9760	9740	314
267	20231226	140900	4374559420	9750	9760	9760	9740	793
268	20231226	140800	4366827190	9750	9750	9760	9750	448
269	20231226	140700	4362458350	9750	9740	9750	9740	993
270	20231226	140600	4352776660	9740	9750	9750	9740	1371
271	20231226	140500	4339421460	9750	9740	9750	9740	1370
272	20231226	140400	4326076060	9750	9740	9750	9740	763
273	20231226	140300	4318639660	9750	9750	9750	9750	593
274	20231226	140200	4312857910	9750	9750	9750	9750	473
275	20231226	140100	4308246160	9750	9760	9760	9750	399
276	20231226	140000	4304354840	9760	9750	9760	9750	1068
277	20231226	135900	4293934310	9750	9750	9760	9740	481
278	20231226	135800	4289245540	9750	9740	9760	9740	1209
279	20231226	135700	4277466400	9740	9760	9760	9740	1166
280	20231226	135600	4266104010	9750	9760	9760	9740	2148
281	20231226	135500	4245175490	9750	9750	9750	9740	1855
282	20231226	135400	4227089300	9750	9760	9760	9750	552
283	20231226	135300	4221705560	9760	9760	9760	9750	2740
284	20231226	135200	4194989610	9760	9760	9760	9760	123
285	20231226	135100	4193789130	9760	9760	9760	9750	980
286	20231226	135000	4184230640	9750	9760	9760	9750	111
287	20231226	134900	4183147330	9750	9750	9750	9750	113
288	20231226	134800	4182045580	9740	9750	9750	9740	455
289	20231226	134700	4177609550	9750	9740	9750	9740	1697
290	20231226	134600	4161065220	9740	9740	9750	9740	245
291	20231226	134500	4158677880	9750	9750	9750	9740	1202
292	20231226	134400	4146958440	9750	9750	9760	9750	702
293	20231226	134300	4140112900	9760	9750	9760	9750	371
294	20231226	134200	4136494680	9750	9760	9760	9750	438
295	20231226	134100	4132222270	9750	9760	9760	9750	370
296	20231226	134000	4128613140	9750	9760	9760	9750	591
297	20231226	133900	4122849200	9760	9760	9760	9750	243
298	20231226	133800	4120478720	9760	9750	9760	9750	241
299	20231226	133700	4118128560	9750	9750	9760	9750	747
300	20231226	133600	4110838140	9760	9750	9760	9750	427
301	20231226	133500	4106673780	9750	9750	9760	9750	187
302	20231226	133400	4104849000	9750	9760	9760	9750	179
303	20231226	133300	4103102600	9760	9750	9760	9750	820
304	20231226	133200	4095106320	9750	9760	9760	9750	296
305	20231226	133100	4092218590	9760	9750	9760	9750	162
306	20231226	133000	4090637920	9760	9760	9760	9750	863
307	20231226	132900	4082215320	9760	9750	9760	9750	419
308	20231226	132800	4078127550	9760	9750	9760	9750	767
309	20231226	132700	4070649290	9750	9740	9750	9740	152
310	20231226	132600	4069167490	9740	9740	9750	9740	366
311	20231226	132500	4065600090	9740	9740	9750	9740	233
312	20231226	132400	4063329520	9750	9740	9750	9740	395
313	20231226	132300	4059481220	9740	9740	9750	9740	166
314	20231226	132200	4057862940	9750	9750	9750	9740	207
315	20231226	132100	4055844850	9750	9740	9750	9740	456
316	20231226	132000	4051400550	9740	9740	9750	9740	731
317	20231226	131900	4044279250	9740	9740	9750	9740	451
318	20231226	131800	4039883400	9740	9740	9750	9740	573
319	20231226	131700	4034299730	9740	9740	9750	9740	852
320	20231226	131600	4025999810	9740	9750	9750	9740	2551
321	20231226	131500	4001147620	9750	9750	9750	9740	199
322	20231226	131400	3999207420	9750	9740	9750	9730	218
323	20231226	131300	3997083230	9750	9730	9750	9730	123
324	20231226	131200	3995885520	9740	9730	9740	9730	1476
325	20231226	131100	3981515320	9730	9740	9740	9730	611
326	20231226	131000	3975565190	9730	9740	9740	9730	264
327	20231226	130900	3972993990	9740	9740	9740	9730	1039
328	20231226	130800	3962876380	9730	9740	9740	9730	209
329	20231226	130700	3960841790	9740	9730	9740	9730	119
330	20231226	130600	3959682790	9740	9740	9750	9730	228
331	20231226	130500	3957463110	9750	9750	9750	9730	3677
332	20231226	130400	3921647980	9750	9750	9760	9750	247
333	20231226	130300	3919239660	9750	9750	9750	9740	552
334	20231226	130200	3913858820	9740	9750	9750	9740	411
335	20231226	130100	3909853620	9740	9740	9740	9740	50
336	20231226	130000	3909366620	9750	9750	9750	9740	641
337	20231226	125900	3903116930	9750	9760	9760	9740	6377
338	20231226	125800	3840938870	9760	9760	9760	9750	970
339	20231226	125700	3831472060	9750	9750	9760	9750	70
340	20231226	125600	3830789010	9760	9750	9760	9740	1006
341	20231226	125500	3820980500	9760	9750	9760	9740	1366
342	20231226	125400	3807661630	9740	9740	9750	9740	197
343	20231226	125300	3805741770	9740	9750	9750	9740	1010
344	20231226	125200	3795894510	9750	9750	9750	9750	195
345	20231226	125100	3793993260	9740	9740	9750	9730	1259
346	20231226	125000	3781731270	9740	9740	9750	9740	265
347	20231226	124900	3779150160	9740	9730	9740	9730	25
348	20231226	124800	3778906680	9730	9730	9750	9730	392
349	20231226	124700	3775089970	9730	9740	9740	9730	1320
350	20231226	124600	3762233180	9740	9730	9740	9730	77
351	20231226	124500	3761483310	9730	9730	9740	9730	766
352	20231226	124400	3754027130	9740	9740	9740	9730	75
353	20231226	124300	3753296730	9740	9740	9740	9730	43
354	20231226	124200	3752877980	9740	9740	9740	9730	786
355	20231226	124100	3745226610	9730	9740	9750	9730	154
356	20231226	124000	3743726740	9740	9730	9750	9730	157
357	20231226	123900	3742197740	9730	9740	9740	9730	25
358	20231226	123800	3741954310	9740	9740	9740	9740	606
359	20231226	123700	3736051870	9750	9740	9750	9740	122
360	20231226	123600	3734863580	9740	9730	9740	9730	367
361	20231226	123500	3731289730	9740	9730	9740	9730	1435
362	20231226	123400	3717318640	9730	9740	9740	9730	11
363	20231226	123300	3717211580	9730	9750	9750	9730	853
364	20231226	123200	3708901060	9740	9750	9750	9740	603
365	20231226	123100	3703026850	9750	9740	9750	9730	2188
366	20231226	123000	3681698380	9740	9750	9750	9740	606
367	20231226	122900	3675795890	9750	9730	9750	9730	972
368	20231226	122800	3666331310	9740	9750	9750	9740	1055
369	20231226	122700	3656055380	9750	9740	9750	9740	641
370	20231226	122600	3649811630	9740	9740	9750	9740	944
371	20231226	122500	3640616540	9740	9740	9740	9740	4
372	20231226	122400	3640577580	9750	9740	9750	9740	328
373	20231226	122300	3637382250	9740	9740	9750	9740	200
374	20231226	122200	3635434240	9740	9760	9760	9740	3684
375	20231226	122100	3599534480	9760	9760	9760	9750	143
376	20231226	122000	3598138810	9760	9750	9760	9750	123
377	20231226	121900	3596939260	9750	9760	9760	9750	850
378	20231226	121800	3588648160	9760	9760	9760	9750	713
379	20231226	121700	3581695120	9760	9760	9760	9760	787
380	20231226	121600	3574014000	9750	9740	9750	9740	224
381	20231226	121500	3571830060	9740	9740	9750	9740	1187
382	20231226	121400	3560259860	9750	9750	9760	9750	2189
383	20231226	121300	3538917020	9750	9750	9760	9750	428
384	20231226	121200	3534742000	9750	9750	9750	9750	249
385	20231226	121100	3532314250	9750	9750	9750	9750	1308
386	20231226	121000	3519561250	9740	9740	9750	9740	113
387	20231226	120900	3518459610	9750	9750	9750	9740	239
388	20231226	120800	3516129530	9740	9740	9740	9740	89
389	20231226	120700	3515262670	9740	9750	9750	9740	306
390	20231226	120600	3512279940	9750	9740	9750	9740	589
391	20231226	120500	3506537240	9740	9770	9770	9740	6089
392	20231226	120400	3447161150	9770	9760	9770	9760	708
393	20231226	120300	3440249700	9760	9770	9770	9760	648
394	20231226	120200	3433919520	9770	9770	9770	9760	249
395	20231226	120100	3431487550	9780	9770	9780	9760	1299
396	20231226	120000	3418796330	9780	9770	9780	9770	204
397	20231226	115900	3416802600	9770	9780	9780	9770	543
398	20231226	115800	3411492440	9780	9770	9780	9770	178
399	20231226	115700	3409753260	9770	9770	9770	9760	1133
400	20231226	115600	3398684570	9770	9760	9770	9760	298
401	20231226	115500	3395775280	9760	9760	9770	9760	141
402	20231226	115400	3394397890	9770	9760	9770	9760	1388
403	20231226	115300	3380848780	9760	9760	9770	9760	536
404	20231226	115200	3375617110	9760	9770	9770	9760	2272
405	20231226	115100	3353440590	9780	9780	9780	9770	529
406	20231226	115000	3348270910	9770	9780	9780	9770	236
407	20231226	114900	3345962890	9770	9770	9770	9770	694
408	20231226	114800	3339182510	9770	9770	9780	9770	1308
409	20231226	114700	3326403340	9770	9780	9780	9770	831
410	20231226	114600	3318283220	9770	9780	9780	9770	1196
411	20231226	114500	3306587700	9780	9780	9790	9780	772
412	20231226	114400	3299037530	9780	9780	9790	9780	510
413	20231226	114300	3294049060	9780	9770	9780	9770	274
414	20231226	114200	3291371070	9780	9760	9780	9760	518
415	20231226	114100	3286305200	9780	9790	9790	9760	1370
416	20231226	114000	3272915510	9790	9790	9790	9780	374
417	20231226	113900	3269254110	9790	9780	9790	9780	237
418	20231226	113800	3266935180	9780	9790	9790	9770	1104
419	20231226	113700	3256138190	9790	9780	9790	9780	325
420	20231226	113600	3252958490	9790	9790	9790	9780	724
421	20231226	113500	3245876040	9790	9770	9790	9760	401
422	20231226	113400	3241958080	9770	9790	9790	9760	1714
423	20231226	113300	3225214990	9790	9790	9800	9760	5316
424	20231226	113200	3173239250	9790	9800	9800	9790	578
425	20231226	113100	3167575670	9810	9790	9810	9790	799
426	20231226	113000	3159740470	9800	9800	9800	9800	1766
427	20231226	112900	3142433670	9800	9800	9800	9790	308
428	20231226	112800	3139416350	9800	9790	9800	9790	63
429	20231226	112700	3138799290	9800	9810	9810	9790	2484
430	20231226	112600	3114455810	9810	9810	9810	9800	379
431	20231226	112500	3110740200	9810	9800	9810	9800	1329
432	20231226	112400	3097709540	9800	9810	9820	9800	2247
433	20231226	112300	3075665200	9820	9820	9820	9810	2169
434	20231226	112200	3054365700	9820	9820	9820	9810	33
435	20231226	112100	3054041650	9810	9820	9820	9810	2805
436	20231226	112000	3026497850	9810	9820	9820	9810	259
437	20231226	111900	3023954900	9810	9810	9820	9800	1119
438	20231226	111800	3012981970	9810	9820	9820	9810	925
439	20231226	111700	3003902800	9820	9820	9820	9810	795
440	20231226	111600	2996096630	9810	9810	9820	9810	709
441	20231226	111500	2989137950	9810	9820	9820	9810	746
442	20231226	111400	2981817770	9800	9820	9820	9800	2855
443	20231226	111300	2953810260	9810	9820	9820	9810	586
444	20231226	111200	2948055840	9820	9820	9820	9810	1460
445	20231226	111100	2933732720	9810	9820	9820	9810	756
446	20231226	111000	2926314580	9810	9810	9820	9800	1005
447	20231226	110900	2916455780	9810	9810	9820	9790	3634
448	20231226	110800	2880835620	9810	9790	9810	9780	2417
449	20231226	110700	2857165850	9790	9800	9810	9780	2663
450	20231226	110600	2831096120	9800	9800	9810	9790	1831
451	20231226	110500	2813150110	9800	9790	9800	9790	1381
452	20231226	110400	2799623230	9800	9810	9810	9790	2911
453	20231226	110300	2771084730	9820	9810	9820	9800	669
454	20231226	110200	2764521860	9810	9810	9830	9810	6382
455	20231226	110100	2701890600	9810	9790	9810	9790	11821
456	20231226	110000	2586045090	9790	9790	9800	9780	5759
457	20231226	105900	2529670060	9790	9790	9790	9790	465
458	20231226	105800	2525117710	9790	9790	9790	9780	942
459	20231226	105700	2515896530	9790	9770	9790	9770	538
460	20231226	105600	2510633210	9770	9780	9780	9770	3340
461	20231226	105500	2477973500	9780	9780	9780	9770	3387
462	20231226	105400	2444848710	9780	9770	9780	9770	922
463	20231226	105300	2435840570	9770	9780	9780	9760	2227
464	20231226	105200	2414082850	9760	9770	9780	9760	4178
465	20231226	105100	2373263520	9770	9780	9780	9770	705
466	20231226	105000	2366373720	9780	9780	9780	9760	4354
467	20231226	104900	2323819430	9770	9750	9770	9750	5484
468	20231226	104800	2270278610	9750	9740	9760	9730	7097
469	20231226	104700	2201109070	9740	9720	9740	9720	3707
470	20231226	104600	2165034930	9720	9730	9730	9710	4780
471	20231226	104500	2118602300	9730	9730	9730	9720	218
472	20231226	104400	2116482480	9730	9720	9730	9720	676
473	20231226	104300	2109909760	9720	9720	9730	9720	261
474	20231226	104200	2107372130	9720	9720	9720	9720	426
475	20231226	104100	2103231410	9740	9730	9740	9720	1714
476	20231226	104000	2086554710	9720	9730	9730	9720	144
477	20231226	103900	2085154370	9730	9740	9740	9730	209
478	20231226	103800	2083118910	9730	9720	9730	9720	416
479	20231226	103700	2079073280	9720	9730	9740	9720	2290
480	20231226	103600	2056812400	9720	9720	9720	9720	80
481	20231226	103500	2056034800	9720	9730	9730	9720	617
482	20231226	103400	2050032090	9730	9730	9740	9730	227
483	20231226	103300	2047822870	9730	9730	9740	9730	463
484	20231226	103200	2043317340	9730	9740	9740	9730	75
485	20231226	103100	2042586930	9730	9750	9750	9730	699
486	20231226	103000	2035776640	9750	9740	9750	9730	784
487	20231226	102900	2028135730	9740	9740	9740	9730	211
488	20231226	102800	2026082260	9740	9750	9750	9740	1325
489	20231226	102700	2013176190	9750	9740	9750	9740	371
490	20231226	102600	2009561890	9730	9740	9740	9730	474
491	20231226	102500	2004945750	9740	9730	9740	9720	4484
492	20231226	102400	1961317120	9730	9720	9730	9710	315
493	20231226	102300	1958256070	9720	9730	9740	9720	2828
494	20231226	102200	1930746730	9730	9730	9730	9720	232
495	20231226	102100	1928490150	9730	9720	9740	9720	2278
496	20231226	102000	1906325560	9730	9730	9730	9720	359
497	20231226	101900	1902834550	9730	9720	9730	9720	1137
498	20231226	101800	1891782690	9720	9730	9740	9720	2034
499	20231226	101700	1871994830	9730	9740	9740	9730	613
500	20231226	101600	1866028820	9740	9740	9740	9730	486
501	20231226	101500	1861299360	9730	9730	9740	9730	769
502	20231226	101400	1853816130	9740	9740	9740	9730	90
503	20231226	101300	1852939980	9730	9730	9740	9730	921
504	20231226	101200	1843978530	9740	9750	9750	9730	704
505	20231226	101100	1837121530	9740	9750	9750	9740	955
506	20231226	101000	1827818600	9740	9750	9750	9740	526
507	20231226	100900	1822695260	9740	9720	9750	9710	7992
508	20231226	100800	1744935040	9720	9710	9720	9700	2697
509	20231226	100700	1718747670	9710	9710	9710	9710	1302
510	20231226	100600	1706105250	9710	9710	9720	9700	7036
511	20231226	100500	1637820560	9710	9710	9710	9700	832
512	20231226	100400	1629745610	9710	9720	9720	9700	2739
513	20231226	100300	1603159240	9720	9710	9720	9710	1599
514	20231226	100200	1587625290	9710	9710	9720	9710	530
515	20231226	100100	1582477870	9710	9720	9720	9710	873
516	20231226	100000	1573998630	9710	9710	9720	9710	433
517	20231226	095900	1569791980	9710	9710	9720	9710	264
518	20231226	095800	1567228360	9710	9720	9720	9710	474
519	20231226	095700	1562625490	9720	9710	9720	9710	320
520	20231226	095600	1559518100	9720	9720	9720	9710	3811
521	20231226	095500	1522509010	9710	9710	9720	9710	1099
522	20231226	095400	1511835520	9720	9710	9720	9710	2353
523	20231226	095300	1488986300	9710	9720	9720	9710	569
524	20231226	095200	1483458930	9720	9720	9730	9710	1622
525	20231226	095100	1467708510	9720	9730	9730	9720	122
526	20231226	095000	1466521610	9710	9710	9730	9710	7072
527	20231226	094900	1397840610	9720	9720	9720	9710	2637
528	20231226	094800	1372216750	9720	9720	9720	9710	4872
529	20231226	094700	1324905220	9720	9730	9730	9720	372
530	20231226	094600	1321288060	9730	9730	9740	9730	455
531	20231226	094500	1316860860	9730	9720	9740	9720	1023
532	20231226	094400	1306909650	9730	9730	9730	9720	382
533	20231226	094300	1303195200	9720	9720	9740	9720	415
534	20231226	094200	1299160590	9720	9720	9730	9720	285
535	20231226	094100	1296388040	9730	9730	9740	9700	970
536	20231226	094000	1286972970	9710	9740	9740	9700	6050
537	20231226	093900	1228190430	9740	9740	9750	9740	1865
538	20231226	093800	1210024050	9740	9760	9760	9740	1436
539	20231226	093700	1196024530	9760	9760	9760	9740	439
540	20231226	093600	1191743330	9740	9760	9760	9740	306
541	20231226	093500	1188761100	9760	9750	9760	9740	2701
542	20231226	093400	1162434120	9740	9760	9760	9740	2674
543	20231226	093300	1136365570	9760	9760	9760	9750	1360
544	20231226	093200	1123094060	9760	9760	9760	9750	984
545	20231226	093100	1113493890	9750	9730	9760	9730	4350
546	20231226	093000	1071082880	9750	9730	9750	9720	2168
547	20231226	092900	1049978580	9720	9720	9730	9720	190
548	20231226	092800	1048131560	9730	9720	9730	9720	104
549	20231226	092700	1047119830	9720	9720	9730	9720	1007
550	20231226	092600	1037330750	9730	9710	9730	9710	1063
551	20231226	092500	1026999740	9720	9700	9720	9700	680
552	20231226	092400	1020398470	9700	9730	9730	9700	3040
553	20231226	092300	990879830	9730	9720	9730	9710	1284
554	20231226	092200	978402470	9720	9730	9730	9720	1027
555	20231226	092100	968414970	9730	9740	9740	9720	797
556	20231226	092000	960657260	9740	9730	9760	9730	741
557	20231226	091900	953439810	9740	9750	9760	9740	1080
558	20231226	091800	942917630	9750	9740	9770	9740	1125
559	20231226	091700	931946640	9750	9770	9770	9730	5681
560	20231226	091600	876514650	9770	9760	9780	9760	2826
561	20231226	091500	848915960	9760	9760	9770	9750	2585
562	20231226	091400	823686440	9770	9760	9770	9760	1187
563	20231226	091300	812095110	9760	9760	9770	9750	4018
564	20231226	091200	772874930	9760	9740	9770	9740	1744
565	20231226	091100	755864510	9740	9710	9740	9700	15863
566	20231226	091000	601770480	9710	9720	9720	9700	2058
567	20231226	090900	581803760	9720	9720	9720	9710	2623
568	20231226	090800	556322070	9710	9720	9730	9710	2506
569	20231226	090700	531971350	9730	9710	9730	9700	3677
570	20231226	090600	496239150	9700	9700	9730	9670	2846
571	20231226	090500	468585980	9690	9680	9700	9660	14119
572	20231226	090400	332014780	9680	9690	9700	9680	6076
573	20231226	090300	273144960	9690	9720	9720	9690	8647
574	20231226	090200	189267410	9720	9760	9760	9710	5150
575	20231226	090100	139163390	9770	9800	9800	9770	3063
576	20231226	090000	109213360	9790	9760	9800	9760	10900