KissMeData/065450/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	193900	1341447830	4060	4060	4060	4060	35300
3	20231226	193800	1341447830	4060	4060	4060	4060	0
4	20231226	193700	1341447830	4060	4060	4060	4060	0
5	20231226	193600	1341447830	4060	4060	4060	4060	0
6	20231226	193500	1341447830	4060	4060	4060	4060	0
7	20231226	193400	1341447830	4060	4060	4060	4060	0
8	20231226	193300	1341447830	4060	4060	4060	4060	0
9	20231226	193200	1341447830	4060	4060	4060	4060	0
10	20231226	193100	1341447830	4060	4060	4060	4060	0
11	20231226	193000	1341447830	4060	4060	4060	4060	0
12	20231226	192900	1341447830	4060	4060	4060	4060	0
13	20231226	192800	1341447830	4060	4060	4060	4060	0
14	20231226	192700	1341447830	4060	4060	4060	4060	0
15	20231226	192600	1341447830	4060	4060	4060	4060	0
16	20231226	192500	1341447830	4060	4060	4060	4060	0
17	20231226	192400	1341447830	4060	4060	4060	4060	0
18	20231226	192300	1341447830	4060	4060	4060	4060	0
19	20231226	192200	1341447830	4060	4060	4060	4060	0
20	20231226	192100	1341447830	4060	4060	4060	4060	0
21	20231226	192000	1341447830	4060	4060	4060	4060	0
22	20231226	191900	1341447830	4060	4060	4060	4060	0
23	20231226	191800	1341447830	4060	4060	4060	4060	0
24	20231226	191700	1341447830	4060	4060	4060	4060	0
25	20231226	191600	1341447830	4060	4060	4060	4060	0
26	20231226	191500	1341447830	4060	4060	4060	4060	0
27	20231226	191400	1341447830	4060	4060	4060	4060	0
28	20231226	191300	1341447830	4060	4060	4060	4060	0
29	20231226	191200	1341447830	4060	4060	4060	4060	0
30	20231226	191100	1341447830	4060	4060	4060	4060	0
31	20231226	191000	1341447830	4060	4060	4060	4060	0
32	20231226	190900	1341447830	4060	4060	4060	4060	35300
33	20231226	190800	1341447830	4060	4060	4060	4060	0
34	20231226	190700	1341447830	4060	4060	4060	4060	0
35	20231226	190600	1341447830	4060	4060	4060	4060	0
36	20231226	190500	1341447830	4060	4060	4060	4060	0
37	20231226	190400	1341447830	4060	4060	4060	4060	0
38	20231226	190300	1341447830	4060	4060	4060	4060	0
39	20231226	190200	1341447830	4060	4060	4060	4060	0
40	20231226	190100	1341447830	4060	4060	4060	4060	0
41	20231226	190000	1341447830	4060	4060	4060	4060	0
42	20231226	185900	1341447830	4060	4060	4060	4060	0
43	20231226	185800	1341447830	4060	4060	4060	4060	0
44	20231226	185700	1341447830	4060	4060	4060	4060	0
45	20231226	185600	1341447830	4060	4060	4060	4060	0
46	20231226	185500	1341447830	4060	4060	4060	4060	0
47	20231226	185400	1341447830	4060	4060	4060	4060	0
48	20231226	185300	1341447830	4060	4060	4060	4060	0
49	20231226	185200	1341447830	4060	4060	4060	4060	0
50	20231226	185100	1341447830	4060	4060	4060	4060	0
51	20231226	185000	1341447830	4060	4060	4060	4060	0
52	20231226	184900	1341447830	4060	4060	4060	4060	0
53	20231226	184800	1341447830	4060	4060	4060	4060	0
54	20231226	184700	1341447830	4060	4060	4060	4060	0
55	20231226	184600	1341447830	4060	4060	4060	4060	0
56	20231226	184500	1341447830	4060	4060	4060	4060	0
57	20231226	184400	1341447830	4060	4060	4060	4060	0
58	20231226	184300	1341447830	4060	4060	4060	4060	0
59	20231226	184200	1341447830	4060	4060	4060	4060	0
60	20231226	184100	1341447830	4060	4060	4060	4060	0
61	20231226	184000	1341447830	4060	4060	4060	4060	0
62	20231226	183900	1341447830	4060	4060	4060	4060	35300
63	20231226	183800	1341447830	4060	4060	4060	4060	0
64	20231226	183700	1341447830	4060	4060	4060	4060	0
65	20231226	183600	1341447830	4060	4060	4060	4060	0
66	20231226	183500	1341447830	4060	4060	4060	4060	0
67	20231226	183400	1341447830	4060	4060	4060	4060	0
68	20231226	183300	1341447830	4060	4060	4060	4060	0
69	20231226	183200	1341447830	4060	4060	4060	4060	0
70	20231226	183100	1341447830	4060	4060	4060	4060	0
71	20231226	183000	1341447830	4060	4060	4060	4060	0
72	20231226	182900	1341447830	4060	4060	4060	4060	0
73	20231226	182800	1341447830	4060	4060	4060	4060	0
74	20231226	182700	1341447830	4060	4060	4060	4060	0
75	20231226	182600	1341447830	4060	4060	4060	4060	0
76	20231226	182500	1341447830	4060	4060	4060	4060	0
77	20231226	182400	1341447830	4060	4060	4060	4060	0
78	20231226	182300	1341447830	4060	4060	4060	4060	0
79	20231226	182200	1341447830	4060	4060	4060	4060	0
80	20231226	182100	1341447830	4060	4060	4060	4060	0
81	20231226	182000	1341447830	4060	4060	4060	4060	0
82	20231226	181900	1341447830	4060	4060	4060	4060	0
83	20231226	181800	1341447830	4060	4060	4060	4060	0
84	20231226	181700	1341447830	4060	4060	4060	4060	0
85	20231226	181600	1341447830	4060	4060	4060	4060	0
86	20231226	181500	1341447830	4060	4060	4060	4060	0
87	20231226	181400	1341447830	4060	4060	4060	4060	0
88	20231226	181300	1341447830	4060	4060	4060	4060	0
89	20231226	181200	1341447830	4060	4060	4060	4060	0
90	20231226	181100	1341447830	4060	4060	4060	4060	0
91	20231226	181000	1341447830	4060	4060	4060	4060	0
92	20231226	180900	1341447830	4060	4060	4060	4060	35300
93	20231226	180800	1341447830	4060	4060	4060	4060	0
94	20231226	180700	1341447830	4060	4060	4060	4060	0
95	20231226	180600	1341447830	4060	4060	4060	4060	0
96	20231226	180500	1341447830	4060	4060	4060	4060	0
97	20231226	180400	1341447830	4060	4060	4060	4060	0
98	20231226	180300	1341447830	4060	4060	4060	4060	0
99	20231226	180200	1341447830	4060	4060	4060	4060	0
100	20231226	180100	1341447830	4060	4060	4060	4060	0
101	20231226	180000	1341447830	4060	4060	4060	4060	0
102	20231226	175900	1341447830	4060	4060	4060	4060	0
103	20231226	175800	1341447830	4060	4060	4060	4060	0
104	20231226	175700	1341447830	4060	4060	4060	4060	0
105	20231226	175600	1341447830	4060	4060	4060	4060	0
106	20231226	175500	1341447830	4060	4060	4060	4060	0
107	20231226	175400	1341447830	4060	4060	4060	4060	0
108	20231226	175300	1341447830	4060	4060	4060	4060	0
109	20231226	175200	1341447830	4060	4060	4060	4060	0
110	20231226	175100	1341447830	4060	4060	4060	4060	0
111	20231226	175000	1341447830	4060	4060	4060	4060	0
112	20231226	174900	1341447830	4060	4060	4060	4060	0
113	20231226	174800	1341447830	4060	4060	4060	4060	0
114	20231226	174700	1341447830	4060	4060	4060	4060	0
115	20231226	174600	1341447830	4060	4060	4060	4060	0
116	20231226	174500	1341447830	4060	4060	4060	4060	0
117	20231226	174400	1341447830	4060	4060	4060	4060	0
118	20231226	174300	1341447830	4060	4060	4060	4060	0
119	20231226	174200	1341447830	4060	4060	4060	4060	0
120	20231226	174100	1341447830	4060	4060	4060	4060	0
121	20231226	174000	1341447830	4060	4060	4060	4060	0
122	20231226	173900	1341447830	4060	4060	4060	4060	35300
123	20231226	173800	1341447830	4060	4060	4060	4060	0
124	20231226	173700	1341447830	4060	4060	4060	4060	0
125	20231226	173600	1341447830	4060	4060	4060	4060	0
126	20231226	173500	1341447830	4060	4060	4060	4060	0
127	20231226	173400	1341447830	4060	4060	4060	4060	0
128	20231226	173300	1341447830	4060	4060	4060	4060	0
129	20231226	173200	1341447830	4060	4060	4060	4060	0
130	20231226	173100	1341447830	4060	4060	4060	4060	0
131	20231226	173000	1341447830	4060	4060	4060	4060	0
132	20231226	172900	1341447830	4060	4060	4060	4060	0
133	20231226	172800	1341447830	4060	4060	4060	4060	0
134	20231226	172700	1341447830	4060	4060	4060	4060	0
135	20231226	172600	1341447830	4060	4060	4060	4060	0
136	20231226	172500	1341447830	4060	4060	4060	4060	0
137	20231226	172400	1341447830	4060	4060	4060	4060	0
138	20231226	172300	1341447830	4060	4060	4060	4060	0
139	20231226	172200	1341447830	4060	4060	4060	4060	0
140	20231226	172100	1341447830	4060	4060	4060	4060	0
141	20231226	172000	1341447830	4060	4060	4060	4060	0
142	20231226	171900	1341447830	4060	4060	4060	4060	0
143	20231226	171800	1341447830	4060	4060	4060	4060	0
144	20231226	171700	1341447830	4060	4060	4060	4060	0
145	20231226	171600	1341447830	4060	4060	4060	4060	0
146	20231226	171500	1341447830	4060	4060	4060	4060	0
147	20231226	171400	1341447830	4060	4060	4060	4060	0
148	20231226	171300	1341447830	4060	4060	4060	4060	0
149	20231226	171200	1341447830	4060	4060	4060	4060	0
150	20231226	171100	1341447830	4060	4060	4060	4060	0
151	20231226	171000	1341447830	4060	4060	4060	4060	0
152	20231226	170900	1341447830	4060	4060	4060	4060	35300
153	20231226	170800	1341447830	4060	4060	4060	4060	0
154	20231226	170700	1341447830	4060	4060	4060	4060	0
155	20231226	170600	1341447830	4060	4060	4060	4060	0
156	20231226	170500	1341447830	4060	4060	4060	4060	0
157	20231226	170400	1341447830	4060	4060	4060	4060	0
158	20231226	170300	1341447830	4060	4060	4060	4060	0
159	20231226	170200	1341447830	4060	4060	4060	4060	0
160	20231226	170100	1341447830	4060	4060	4060	4060	0
161	20231226	170000	1341447830	4060	4060	4060	4060	0
162	20231226	165900	1341447830	4060	4060	4060	4060	0
163	20231226	165800	1341447830	4060	4060	4060	4060	0
164	20231226	165700	1341447830	4060	4060	4060	4060	0
165	20231226	165600	1341447830	4060	4060	4060	4060	0
166	20231226	165500	1341447830	4060	4060	4060	4060	0
167	20231226	165400	1341447830	4060	4060	4060	4060	0
168	20231226	165300	1341447830	4060	4060	4060	4060	0
169	20231226	165200	1341447830	4060	4060	4060	4060	0
170	20231226	165100	1341447830	4060	4060	4060	4060	0
171	20231226	165000	1341447830	4060	4060	4060	4060	0
172	20231226	164900	1341447830	4060	4060	4060	4060	0
173	20231226	164800	1341447830	4060	4060	4060	4060	0
174	20231226	164700	1341447830	4060	4060	4060	4060	0
175	20231226	164600	1341447830	4060	4060	4060	4060	0
176	20231226	164500	1341447830	4060	4060	4060	4060	0
177	20231226	164400	1341447830	4060	4060	4060	4060	0
178	20231226	164300	1341447830	4060	4060	4060	4060	0
179	20231226	164200	1341447830	4060	4060	4060	4060	0
180	20231226	164100	1341447830	4060	4060	4060	4060	0
181	20231226	164000	1341447830	4060	4060	4060	4060	0
182	20231226	163900	1341447830	4060	4060	4060	4060	35300
183	20231226	163800	1341447830	4060	4060	4060	4060	0
184	20231226	163700	1341447830	4060	4060	4060	4060	0
185	20231226	163600	1341447830	4060	4060	4060	4060	0
186	20231226	163500	1341447830	4060	4060	4060	4060	0
187	20231226	163400	1341447830	4060	4060	4060	4060	0
188	20231226	163300	1341447830	4060	4060	4060	4060	0
189	20231226	163200	1341447830	4060	4060	4060	4060	0
190	20231226	163100	1341447830	4060	4060	4060	4060	0
191	20231226	163000	1341447830	4060	4060	4060	4060	0
192	20231226	162900	1341447830	4060	4060	4060	4060	0
193	20231226	162800	1341447830	4060	4060	4060	4060	0
194	20231226	162700	1341447830	4060	4060	4060	4060	0
195	20231226	162600	1341447830	4060	4060	4060	4060	0
196	20231226	162500	1341447830	4060	4060	4060	4060	0
197	20231226	162400	1341447830	4060	4060	4060	4060	0
198	20231226	162300	1341447830	4060	4060	4060	4060	0
199	20231226	162200	1341447830	4060	4060	4060	4060	0
200	20231226	162100	1341447830	4060	4060	4060	4060	0
201	20231226	162000	1341447830	4060	4060	4060	4060	0
202	20231226	161900	1341447830	4060	4060	4060	4060	0
203	20231226	161800	1341447830	4060	4060	4060	4060	0
204	20231226	161700	1341447830	4060	4060	4060	4060	0
205	20231226	161600	1341447830	4060	4060	4060	4060	0
206	20231226	161500	1341447830	4060	4060	4060	4060	0
207	20231226	161400	1341447830	4060	4060	4060	4060	0
208	20231226	161300	1341447830	4060	4060	4060	4060	0
209	20231226	161200	1341447830	4060	4060	4060	4060	0
210	20231226	161100	1341447830	4060	4060	4060	4060	0
211	20231226	161000	1341447830	4060	4060	4060	4060	0
212	20231226	160900	1341447830	4060	4060	4060	4060	35300
213	20231226	160800	1341447830	4060	4060	4060	4060	0
214	20231226	160700	1341447830	4060	4060	4060	4060	0
215	20231226	160600	1341447830	4060	4060	4060	4060	0
216	20231226	160500	1341447830	4060	4060	4060	4060	0
217	20231226	160400	1341447830	4060	4060	4060	4060	0
218	20231226	160300	1341447830	4060	4060	4060	4060	0
219	20231226	160200	1341447830	4060	4060	4060	4060	0
220	20231226	160100	1341447830	4060	4060	4060	4060	0
221	20231226	160000	1341447830	4060	4060	4060	4060	0
222	20231226	155900	1341447830	4060	4060	4060	4060	0
223	20231226	155800	1341447830	4060	4060	4060	4060	0
224	20231226	155700	1341447830	4060	4060	4060	4060	0
225	20231226	155600	1341447830	4060	4060	4060	4060	0
226	20231226	155500	1341447830	4060	4060	4060	4060	0
227	20231226	155400	1341447830	4060	4060	4060	4060	0
228	20231226	155300	1341447830	4060	4060	4060	4060	0
229	20231226	155200	1341447830	4060	4060	4060	4060	0
230	20231226	155100	1341447830	4060	4060	4060	4060	0
231	20231226	155000	1341447830	4060	4060	4060	4060	0
232	20231226	154900	1341447830	4060	4060	4060	4060	0
233	20231226	154800	1341447830	4060	4060	4060	4060	0
234	20231226	154700	1341447830	4060	4060	4060	4060	0
235	20231226	154600	1341447830	4060	4060	4060	4060	0
236	20231226	154500	1341447830	4060	4060	4060	4060	0
237	20231226	154400	1341447830	4060	4060	4060	4060	0
238	20231226	154300	1341447830	4060	4060	4060	4060	0
239	20231226	154200	1341447830	4060	4060	4060	4060	0
240	20231226	154100	1341447830	4060	4060	4060	4060	0
241	20231226	154000	1341447830	4060	4060	4060	4060	0
242	20231226	153900	1341447830	4060	4060	4060	4060	35300
243	20231226	153800	1341447830	4060	4060	4060	4060	0
244	20231226	153700	1341447830	4060	4060	4060	4060	0
245	20231226	153600	1341447830	4060	4060	4060	4060	0
246	20231226	153500	1341447830	4060	4060	4060	4060	0
247	20231226	153400	1341447830	4060	4060	4060	4060	0
248	20231226	153300	1341447830	4060	4060	4060	4060	0
249	20231226	153200	1341447830	4060	4060	4060	4060	0
250	20231226	153100	1341447830	4060	4060	4060	4060	0
251	20231226	153000	1341447830	4060	4060	4060	4060	35300
252	20231226	152900	1198129830	4060	4060	4060	4060	0
253	20231226	152800	1198129830	4060	4060	4060	4060	0
254	20231226	152700	1198129830	4060	4060	4060	4060	0
255	20231226	152600	1198129830	4060	4060	4060	4060	0
256	20231226	152500	1198129830	4060	4060	4060	4060	0
257	20231226	152400	1198129830	4060	4060	4060	4060	0
258	20231226	152300	1198129830	4060	4060	4060	4060	0
259	20231226	152200	1198129830	4060	4060	4060	4060	0
260	20231226	152100	1198129830	4060	4060	4060	4060	0
261	20231226	152000	1198129830	4060	4060	4060	4060	0
262	20231226	151900	1198129830	4060	4065	4065	4060	1965
263	20231226	151800	1190145505	4060	4065	4065	4060	3690
264	20231226	151700	1175162495	4060	4065	4065	4060	1241
265	20231226	151600	1170121400	4065	4065	4065	4065	125
266	20231226	151500	1169613275	4065	4065	4065	4065	757
267	20231226	151400	1166536070	4065	4065	4065	4065	34
268	20231226	151300	1166397860	4065	4065	4065	4065	0
269	20231226	151200	1166397860	4065	4065	4065	4065	2879
270	20231226	151100	1154694725	4065	4070	4070	4065	2310
271	20231226	151000	1145299525	4065	4060	4070	4060	125
272	20231226	150900	1144791400	4060	4060	4060	4060	100
273	20231226	150800	1144385400	4065	4065	4065	4065	246
274	20231226	150700	1143385410	4060	4060	4060	4060	2256
275	20231226	150600	1134226050	4060	4065	4070	4060	268
276	20231226	150500	1133137930	4065	4065	4065	4060	82
277	20231226	150400	1132804720	4070	4070	4070	4070	10
278	20231226	150300	1132764020	4060	4075	4075	4060	17511
279	20231226	150200	1061509115	4075	4075	4075	4075	1
280	20231226	150100	1061505040	4075	4075	4075	4075	0
281	20231226	150000	1061505040	4075	4075	4075	4075	0
282	20231226	145900	1061505040	4075	4075	4075	4075	1
283	20231226	145800	1061500965	4070	4070	4070	4070	111
284	20231226	145700	1061049195	4070	4070	4070	4070	0
285	20231226	145600	1061049195	4070	4075	4075	4070	2726
286	20231226	145500	1049954370	4070	4060	4070	4060	5825
287	20231226	145400	1026286620	4070	4065	4070	4065	4176
288	20231226	145300	1009306180	4065	4065	4065	4065	549
289	20231226	145200	1007074495	4070	4070	4070	4070	10
290	20231226	145100	1007033795	4070	4070	4070	4070	1
291	20231226	145000	1007029725	4065	4065	4065	4065	10
292	20231226	144900	1006989075	4065	4065	4065	4065	8494
293	20231226	144800	972460965	4070	4075	4075	4065	386
294	20231226	144700	970890010	4070	4065	4070	4065	4186
295	20231226	144600	953870235	4070	4070	4070	4070	10
296	20231226	144500	953829535	4070	4070	4070	4070	386
297	20231226	144400	952258515	4070	4075	4075	4070	1814
298	20231226	144300	944875525	4070	4070	4070	4070	561
299	20231226	144200	942592255	4070	4075	4075	4070	880
300	20231226	144100	939010620	4075	4070	4075	4070	600
301	20231226	144000	936568120	4070	4070	4070	4070	122
302	20231226	143900	936071580	4070	4070	4070	4065	6954
303	20231226	143800	907770800	4070	4070	4070	4070	4
304	20231226	143700	907754520	4065	4065	4065	4065	400
305	20231226	143600	906128520	4070	4065	4070	4065	470
306	20231226	143500	904216470	4070	4065	4070	4065	306
307	20231226	143400	902972550	4070	4070	4070	4070	58
308	20231226	143300	902736490	4070	4070	4070	4070	201
309	20231226	143200	901918420	4070	4070	4070	4070	201
310	20231226	143100	901100350	4065	4065	4065	4065	3585
311	20231226	143000	886527325	4070	4070	4070	4070	7
312	20231226	142900	886498835	4070	4070	4070	4070	866
313	20231226	142800	882974215	4070	4070	4070	4070	1598
314	20231226	142700	876470355	4070	4070	4070	4070	0
315	20231226	142600	876470355	4070	4070	4070	4070	37
316	20231226	142500	876319765	4070	4070	4070	4070	1
317	20231226	142400	876315695	4070	4070	4070	4070	0
318	20231226	142300	876315695	4070	4070	4070	4070	0
319	20231226	142200	876315695	4070	4070	4070	4070	0
320	20231226	142100	876315695	4070	4070	4070	4070	3
321	20231226	142000	876303485	4065	4065	4065	4065	1000
322	20231226	141900	872238485	4070	4070	4070	4070	0
323	20231226	141800	872238485	4070	4070	4070	4070	12
324	20231226	141700	872189645	4070	4070	4070	4070	5
325	20231226	141600	872169295	4070	4065	4070	4065	782
326	20231226	141500	868990460	4060	4060	4060	4060	204
327	20231226	141400	868162220	4060	4060	4060	4060	243
328	20231226	141300	867175640	4065	4065	4065	4065	1
329	20231226	141200	867171575	4060	4060	4060	4060	0
330	20231226	141100	867171575	4060	4060	4060	4060	280
331	20231226	141000	866034775	4060	4060	4060	4060	1
332	20231226	140900	866030715	4065	4065	4065	4065	2216
333	20231226	140800	857022675	4065	4065	4065	4065	12
334	20231226	140700	856973895	4060	4060	4060	4060	4
335	20231226	140600	856957655	4060	4060	4060	4060	1299
336	20231226	140500	851683715	4065	4065	4065	4065	0
337	20231226	140400	851683715	4065	4065	4065	4065	1
338	20231226	140300	851679650	4060	4065	4065	4060	1600
339	20231226	140200	845181150	4065	4065	4065	4065	1
340	20231226	140100	845177085	4065	4060	4065	4060	10
341	20231226	140000	845136480	4060	4060	4065	4060	3014
342	20231226	135900	832899585	4065	4065	4065	4065	10
343	20231226	135800	832858935	4065	4065	4065	4065	320
344	20231226	135700	831558135	4065	4065	4065	4065	15
345	20231226	135600	831497160	4065	4060	4065	4060	1723
346	20231226	135500	824499275	4060	4060	4060	4060	1
347	20231226	135400	824495215	4065	4065	4065	4065	500
348	20231226	135300	822462715	4060	4065	4065	4060	1307
349	20231226	135200	817155835	4065	4065	4065	4065	1
350	20231226	135100	817151770	4060	4060	4060	4060	321
351	20231226	135000	815848510	4060	4060	4060	4060	1
352	20231226	134900	815844450	4060	4060	4060	4060	125
353	20231226	134800	815336950	4070	4070	4070	4070	0
354	20231226	134700	815336950	4070	4070	4070	4070	3707
355	20231226	134600	800249460	4070	4070	4070	4070	1
356	20231226	134500	800245390	4070	4070	4070	4070	0
357	20231226	134400	800245390	4070	4070	4070	4070	0
358	20231226	134300	800245390	4070	4065	4070	4060	1377
359	20231226	134200	794653930	4070	4070	4070	4070	0
360	20231226	134100	794653930	4070	4070	4070	4070	1
361	20231226	134000	794649860	4070	4070	4070	4070	0
362	20231226	133900	794649860	4070	4070	4070	4070	4
363	20231226	133800	794633580	4065	4070	4070	4065	1731
364	20231226	133700	787596450	4070	4065	4070	4065	2
365	20231226	133600	787588315	4065	4065	4065	4065	0
366	20231226	133500	787588315	4065	4070	4070	4065	1400
367	20231226	133400	781897310	4065	4065	4065	4065	0
368	20231226	133300	781897310	4065	4070	4070	4065	410
369	20231226	133200	780230610	4070	4070	4070	4070	1
370	20231226	133100	780226540	4065	4065	4065	4065	0
371	20231226	133000	780226540	4065	4065	4065	4065	10
372	20231226	132900	780185890	4070	4065	4070	4065	107
373	20231226	132800	779750405	4065	4065	4065	4065	2284
374	20231226	132700	770465945	4060	4065	4065	4060	1010
375	20231226	132600	766365295	4065	4065	4065	4065	5
376	20231226	132500	766344970	4065	4065	4065	4065	159
377	20231226	132400	765698635	4065	4065	4065	4065	1121
378	20231226	132300	761141770	4065	4065	4065	4065	55
379	20231226	132200	760918195	4065	4065	4065	4065	397
380	20231226	132100	759304390	4065	4065	4065	4065	2565
381	20231226	132000	748877665	4065	4065	4065	4065	352
382	20231226	131900	747446785	4065	4065	4065	4065	0
383	20231226	131800	747446785	4065	4070	4070	4065	6
384	20231226	131700	747422390	4065	4065	4065	4065	1133
385	20231226	131600	742816745	4070	4070	4070	4070	0
386	20231226	131500	742816745	4070	4070	4070	4070	0
387	20231226	131400	742816745	4070	4070	4070	4070	190
388	20231226	131300	742043445	4070	4070	4070	4070	0
389	20231226	131200	742043445	4070	4070	4070	4070	151
390	20231226	131100	741428875	4075	4065	4075	4065	2
391	20231226	131000	741420735	4070	4070	4070	4070	0
392	20231226	130900	741420735	4070	4070	4070	4070	3
393	20231226	130800	741408525	4070	4065	4070	4065	2
394	20231226	130700	741400390	4065	4065	4065	4065	66
395	20231226	130600	741132100	4070	4070	4070	4070	10
396	20231226	130500	741091400	4070	4070	4070	4070	9
397	20231226	130400	741054770	4070	4070	4070	4070	0
398	20231226	130300	741054770	4070	4070	4070	4070	30
399	20231226	130200	740932670	4075	4065	4075	4065	2
400	20231226	130100	740924530	4065	4065	4065	4065	4
401	20231226	130000	740908270	4065	4065	4065	4065	1
402	20231226	125900	740904205	4070	4070	4070	4070	0
403	20231226	125800	740904205	4070	4070	4070	4070	1
404	20231226	125700	740900135	4070	4070	4070	4070	10
405	20231226	125600	740859435	4070	4070	4070	4070	100
406	20231226	125500	740452435	4070	4070	4070	4070	300
407	20231226	125400	739231435	4070	4070	4070	4070	0
408	20231226	125300	739231435	4070	4070	4070	4070	0
409	20231226	125200	739231435	4070	4065	4070	4065	573
410	20231226	125100	736899825	4065	4065	4065	4065	100
411	20231226	125000	736493325	4065	4065	4065	4065	0
412	20231226	124900	736493325	4065	4070	4075	4065	6329
413	20231226	124800	710762790	4070	4070	4070	4070	0
414	20231226	124700	710762790	4070	4070	4070	4070	2
415	20231226	124600	710754650	4070	4070	4070	4070	0
416	20231226	124500	710754650	4070	4070	4070	4070	22
417	20231226	124400	710665110	4070	4070	4070	4070	435
418	20231226	124300	708894660	4070	4070	4075	4070	319
419	20231226	124200	707596285	4070	4070	4070	4070	0
420	20231226	124100	707596285	4070	4070	4070	4070	1
421	20231226	124000	707592215	4070	4070	4070	4070	2
422	20231226	123900	707584075	4070	4070	4070	4070	22
423	20231226	123800	707494535	4065	4065	4065	4065	0
424	20231226	123700	707494535	4065	4070	4070	4065	222
425	20231226	123600	706592095	4065	4070	4070	4065	23
426	20231226	123500	706498575	4070	4070	4070	4070	0
427	20231226	123400	706498575	4070	4070	4070	4070	2
428	20231226	123300	706490435	4070	4070	4070	4070	1384
429	20231226	123200	700857555	4070	4075	4075	4070	1790
430	20231226	123100	693572250	4070	4070	4070	4070	1
431	20231226	123000	693568180	4070	4070	4070	4070	0
432	20231226	122900	693568180	4070	4070	4070	4070	16
433	20231226	122800	693503060	4070	4070	4070	4070	20
434	20231226	122700	693421660	4070	4070	4070	4070	0
435	20231226	122600	693421660	4070	4070	4070	4070	0
436	20231226	122500	693421660	4070	4070	4070	4070	280
437	20231226	122400	692282060	4070	4070	4070	4070	0
438	20231226	122300	692282060	4070	4070	4070	4070	300
439	20231226	122200	691061060	4070	4070	4070	4070	100
440	20231226	122100	690654060	4075	4075	4075	4075	0
441	20231226	122000	690654060	4075	4075	4075	4075	0
442	20231226	121900	690654060	4075	4075	4075	4075	0
443	20231226	121800	690654060	4075	4070	4075	4070	362
444	20231226	121700	689180345	4070	4070	4070	4070	0
445	20231226	121600	689180345	4070	4070	4070	4070	0
446	20231226	121500	689180345	4070	4070	4070	4070	708
447	20231226	121400	686298785	4070	4070	4070	4070	0
448	20231226	121300	686298785	4070	4070	4070	4070	0
449	20231226	121200	686298785	4070	4070	4070	4070	14
450	20231226	121100	686241805	4075	4075	4075	4075	0
451	20231226	121000	686241805	4075	4075	4075	4075	0
452	20231226	120900	686241805	4075	4075	4075	4075	0
453	20231226	120800	686241805	4075	4070	4075	4070	1468
454	20231226	120700	680267040	4070	4070	4070	4070	0
455	20231226	120600	680267040	4070	4070	4070	4070	1410
456	20231226	120500	674528340	4075	4075	4075	4075	1
457	20231226	120400	674524265	4065	4065	4065	4065	10
458	20231226	120300	674483615	4065	4065	4065	4065	0
459	20231226	120200	674483615	4065	4065	4065	4065	90
460	20231226	120100	674117765	4065	4065	4065	4065	0
461	20231226	120000	674117765	4065	4065	4065	4065	131
462	20231226	115900	673585250	4065	4065	4065	4065	24
463	20231226	115800	673487690	4070	4070	4070	4070	19
464	20231226	115700	673410360	4070	4070	4070	4070	0
465	20231226	115600	673410360	4070	4070	4070	4070	0
466	20231226	115500	673410360	4070	4065	4070	4065	1341
467	20231226	115400	667959190	4065	4065	4065	4065	50
468	20231226	115300	667755940	4065	4065	4065	4065	0
469	20231226	115200	667755940	4065	4065	4065	4065	0
470	20231226	115100	667755940	4065	4065	4065	4065	696
471	20231226	115000	664926700	4070	4070	4070	4070	0
472	20231226	114900	664926700	4070	4070	4070	4070	1
473	20231226	114800	664922630	4070	4070	4070	4070	0
474	20231226	114700	664922630	4070	4070	4070	4070	1713
475	20231226	114600	657950720	4070	4075	4075	4070	538
476	20231226	114500	655760810	4075	4075	4075	4075	0
477	20231226	114400	655760810	4075	4075	4075	4075	0
478	20231226	114300	655760810	4075	4070	4075	4070	56
479	20231226	114200	655532855	4075	4070	4075	4070	374
480	20231226	114100	654010670	4070	4070	4070	4070	52
481	20231226	114000	653799030	4070	4070	4070	4070	105
482	20231226	113900	653371680	4070	4070	4070	4070	0
483	20231226	113800	653371680	4070	4070	4070	4070	4
484	20231226	113700	653355400	4075	4070	4075	4070	27
485	20231226	113600	653245505	4070	4070	4070	4070	3301
486	20231226	113500	639810435	4070	4070	4070	4070	520
487	20231226	113400	637694035	4075	4070	4075	4070	115
488	20231226	113300	637225960	4075	4075	4075	4075	13
489	20231226	113200	637172985	4075	4075	4075	4075	0
490	20231226	113100	637172985	4075	4075	4075	4075	0
491	20231226	113000	637172985	4075	4075	4075	4075	26
492	20231226	112900	637067035	4070	4070	4070	4070	51
493	20231226	112800	636859465	4075	4075	4075	4075	178
494	20231226	112700	636134115	4075	4075	4075	4075	0
495	20231226	112600	636134115	4075	4075	4075	4075	1
496	20231226	112500	636130040	4070	4070	4070	4070	69
497	20231226	112400	635849210	4075	4075	4075	4075	0
498	20231226	112300	635849210	4075	4075	4075	4075	0
499	20231226	112200	635849210	4075	4075	4075	4075	0
500	20231226	112100	635849210	4075	4075	4075	4075	0
501	20231226	112000	635849210	4075	4075	4075	4075	1
502	20231226	111900	635845135	4075	4075	4075	4075	0
503	20231226	111800	635845135	4075	4075	4075	4075	1
504	20231226	111700	635841060	4070	4070	4070	4070	0
505	20231226	111600	635841060	4070	4075	4075	4070	45
506	20231226	111500	635657905	4070	4070	4070	4070	0
507	20231226	111400	635657905	4070	4070	4070	4070	21
508	20231226	111300	635572435	4075	4075	4075	4075	0
509	20231226	111200	635572435	4075	4075	4075	4075	0
510	20231226	111100	635572435	4075	4070	4075	4070	211
511	20231226	111000	634712665	4070	4070	4070	4070	140
512	20231226	110900	634142865	4070	4070	4070	4070	500
513	20231226	110800	632107865	4070	4070	4070	4070	517
514	20231226	110700	630003675	4070	4070	4070	4070	100
515	20231226	110600	629596675	4070	4070	4070	4070	384
516	20231226	110500	628033795	4070	4070	4070	4070	0
517	20231226	110400	628033795	4070	4070	4070	4070	0
518	20231226	110300	628033795	4070	4070	4070	4070	111
519	20231226	110200	627582025	4070	4070	4070	4070	377
520	20231226	110100	626047635	4070	4070	4070	4070	0
521	20231226	110000	626047635	4070	4065	4070	4065	147
522	20231226	105900	625449845	4070	4070	4070	4070	27
523	20231226	105800	625339955	4065	4065	4065	4065	0
524	20231226	105700	625339955	4065	4065	4065	4065	200
525	20231226	105600	624526955	4065	4060	4065	4060	1445
526	20231226	105500	618659785	4060	4060	4060	4060	1
527	20231226	105400	618655725	4065	4065	4065	4065	1016
528	20231226	105300	614525685	4060	4065	4065	4060	1330
529	20231226	105200	609124355	4060	4065	4065	4060	17840
530	20231226	105100	536693090	4065	4065	4065	4065	0
531	20231226	105000	536693090	4065	4065	4065	4065	166
532	20231226	104900	536018300	4065	4070	4070	4065	249
533	20231226	104800	535006100	4070	4070	4070	4070	0
534	20231226	104700	535006100	4070	4070	4070	4070	0
535	20231226	104600	535006100	4070	4065	4070	4065	3
536	20231226	104500	534993900	4065	4070	4070	4065	460
537	20231226	104400	533121755	4075	4075	4075	4075	1
538	20231226	104300	533117680	4070	4070	4070	4065	6260
539	20231226	104200	507648285	4075	4075	4075	4070	2060
540	20231226	104100	499263785	4075	4075	4075	4075	1
541	20231226	104000	499259710	4075	4075	4075	4075	77
542	20231226	103900	498945935	4075	4070	4075	4070	1132
543	20231226	103800	494338690	4070	4075	4075	4070	5173
544	20231226	103700	473284565	4080	4075	4080	4070	1508
545	20231226	103600	467132685	4075	4075	4075	4075	140
546	20231226	103500	466562185	4075	4070	4075	4065	507
547	20231226	103400	464498160	4075	4075	4075	4075	1
548	20231226	103300	464494085	4075	4075	4075	4075	1
549	20231226	103200	464490010	4065	4065	4080	4065	1115
550	20231226	103100	459957070	4065	4070	4070	4065	3600
551	20231226	103000	445318245	4075	4075	4075	4075	0
552	20231226	102900	445318245	4075	4070	4075	4070	50
553	20231226	102800	445114620	4075	4075	4075	4075	1
554	20231226	102700	445110545	4070	4075	4075	4070	4708
555	20231226	102600	425936580	4080	4070	4080	4070	1703
556	20231226	102500	419001850	4075	4075	4075	4075	13
557	20231226	102400	418948875	4075	4075	4075	4075	173
558	20231226	102300	418243900	4075	4075	4075	4075	0
559	20231226	102200	418243900	4075	4075	4075	4075	63
560	20231226	102100	417987175	4075	4070	4075	4070	274
561	20231226	102000	416871980	4070	4070	4070	4070	110
562	20231226	101900	416424280	4070	4065	4070	4065	4487
563	20231226	101800	398179375	4070	4070	4070	4070	200
564	20231226	101700	397365375	4070	4070	4070	4070	83
565	20231226	101600	397027565	4065	4070	4070	4065	869
566	20231226	101500	393492735	4075	4065	4075	4065	133
567	20231226	101400	392951760	4065	4070	4070	4065	100
568	20231226	101300	392545225	4075	4070	4075	4070	1083
569	20231226	101200	388137410	4070	4070	4070	4070	110
570	20231226	101100	387689710	4070	4070	4070	4070	64
571	20231226	101000	387429230	4065	4075	4075	4065	1451
572	20231226	100900	381526205	4075	4075	4075	4070	1011
573	20231226	100800	377411380	4070	4070	4070	4070	1000
574	20231226	100700	373341380	4075	4075	4075	4075	1
575	20231226	100600	373337305	4070	4075	4075	4070	332
576	20231226	100500	371984805	4075	4075	4075	4075	6
577	20231226	100400	371960355	4075	4075	4075	4075	0
578	20231226	100300	371960355	4075	4075	4075	4075	0
579	20231226	100200	371960355	4075	4075	4075	4075	60
580	20231226	100100	371715855	4075	4075	4075	4075	469
581	20231226	100000	369804680	4075	4080	4080	4075	81
582	20231226	095900	369474220	4080	4080	4080	4080	2
583	20231226	095800	369466060	4080	4080	4080	4080	105
584	20231226	095700	369037660	4075	4075	4075	4075	701
585	20231226	095600	366181085	4075	4075	4075	4075	0
586	20231226	095500	366181085	4075	4075	4075	4075	55
587	20231226	095400	365956960	4075	4075	4075	4075	0
588	20231226	095300	365956960	4075	4075	4075	4075	102
589	20231226	095200	365541310	4080	4080	4080	4080	984
590	20231226	095100	361526590	4080	4080	4080	4080	0
591	20231226	095000	361526590	4080	4080	4085	4080	453
592	20231226	094900	359677730	4080	4080	4080	4080	120
593	20231226	094800	359188130	4080	4085	4085	4080	2336
594	20231226	094700	349652245	4085	4085	4085	4080	1040
595	20231226	094600	345403850	4085	4085	4085	4085	0
596	20231226	094500	345403850	4085	4085	4085	4085	51
597	20231226	094400	345195515	4085	4085	4085	4085	13
598	20231226	094300	345142410	4080	4085	4085	4080	747
599	20231226	094200	342094635	4085	4085	4085	4085	35
600	20231226	094100	341951660	4085	4080	4085	4080	170
601	20231226	094000	341258045	4080	4085	4085	4080	151
602	20231226	093900	340641460	4085	4080	4085	4080	81
603	20231226	093800	340310725	4080	4080	4080	4080	1352
604	20231226	093700	334794565	4080	4080	4080	4080	73
605	20231226	093600	334496725	4080	4080	4080	4075	507
606	20231226	093500	332428265	4090	4090	4090	4085	359
607	20231226	093400	330960205	4090	4085	4090	4085	501
608	20231226	093300	328913615	4085	4085	4085	4085	2
609	20231226	093200	328905445	4085	4085	4085	4085	3
610	20231226	093100	328893190	4080	4080	4080	4080	71
611	20231226	093000	328603510	4080	4080	4080	4080	300
612	20231226	092900	327379510	4075	4075	4075	4075	612
613	20231226	092800	324885610	4075	4075	4080	4075	917
614	20231226	092700	321148585	4080	4080	4080	4080	151
615	20231226	092600	320532505	4080	4075	4080	4075	353
616	20231226	092500	319093765	4065	4070	4080	4065	1132
617	20231226	092400	314489125	4070	4070	4070	4070	275
618	20231226	092300	313369875	4070	4070	4070	4070	1417
619	20231226	092200	307602685	4070	4070	4070	4070	120
620	20231226	092100	307114285	4070	4070	4070	4070	861
621	20231226	092000	303610015	4070	4075	4075	4065	1520
622	20231226	091900	297429120	4075	4070	4075	4065	6786
623	20231226	091800	269832585	4070	4080	4080	4065	2041
624	20231226	091700	261527785	4085	4095	4095	4080	31388
625	20231226	091600	133225270	4090	4095	4095	4090	653
626	20231226	091500	130554345	4095	4090	4095	4090	1226
627	20231226	091400	125539910	4095	4095	4095	4095	1013
628	20231226	091300	121391675	4095	4100	4100	4095	481
629	20231226	091200	119421075	4095	4095	4105	4095	151
630	20231226	091100	118802230	4100	4105	4105	4100	32
631	20231226	091000	118670925	4110	4125	4125	4110	4
632	20231226	090900	118654440	4125	4100	4125	4100	622
633	20231226	090800	116091145	4095	4095	4095	4085	1312
634	20231226	090700	110725600	4090	4085	4090	4085	281
635	20231226	090600	109577095	4085	4085	4095	4080	2895
636	20231226	090500	97755780	4085	4085	4090	4085	438
637	20231226	090400	95966495	4085	4070	4085	4055	4951
638	20231226	090300	75832725	4070	4080	4080	4070	4488
639	20231226	090200	57562890	4080	4095	4095	4080	2841
640	20231226	090100	45950165	4090	4090	4095	4090	1860
641	20231226	090000	38337205	4090	4095	4095	4090	9364