KissMeData/014530/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	185900	1332329000	4475	4475	4475	4475	5333
3	20231226	185800	1332329000	4475	4475	4475	4475	0
4	20231226	185700	1332329000	4475	4475	4475	4475	0
5	20231226	185600	1332329000	4475	4475	4475	4475	0
6	20231226	185500	1332329000	4475	4475	4475	4475	0
7	20231226	185400	1332329000	4475	4475	4475	4475	0
8	20231226	185300	1332329000	4475	4475	4475	4475	0
9	20231226	185200	1332329000	4475	4475	4475	4475	0
10	20231226	185100	1332329000	4475	4475	4475	4475	0
11	20231226	185000	1332329000	4475	4475	4475	4475	0
12	20231226	184900	1332329000	4475	4475	4475	4475	0
13	20231226	184800	1332329000	4475	4475	4475	4475	0
14	20231226	184700	1332329000	4475	4475	4475	4475	0
15	20231226	184600	1332329000	4475	4475	4475	4475	0
16	20231226	184500	1332329000	4475	4475	4475	4475	0
17	20231226	184400	1332329000	4475	4475	4475	4475	0
18	20231226	184300	1332329000	4475	4475	4475	4475	0
19	20231226	184200	1332329000	4475	4475	4475	4475	0
20	20231226	184100	1332329000	4475	4475	4475	4475	0
21	20231226	184000	1332329000	4475	4475	4475	4475	0
22	20231226	183900	1332329000	4475	4475	4475	4475	0
23	20231226	183800	1332329000	4475	4475	4475	4475	0
24	20231226	183700	1332329000	4475	4475	4475	4475	0
25	20231226	183600	1332329000	4475	4475	4475	4475	0
26	20231226	183500	1332329000	4475	4475	4475	4475	0
27	20231226	183400	1332329000	4475	4475	4475	4475	0
28	20231226	183300	1332329000	4475	4475	4475	4475	0
29	20231226	183200	1332329000	4475	4475	4475	4475	0
30	20231226	183100	1332329000	4475	4475	4475	4475	0
31	20231226	183000	1332329000	4475	4475	4475	4475	0
32	20231226	182900	1332329000	4475	4475	4475	4475	5333
33	20231226	182800	1332329000	4475	4475	4475	4475	0
34	20231226	182700	1332329000	4475	4475	4475	4475	0
35	20231226	182600	1332329000	4475	4475	4475	4475	0
36	20231226	182500	1332329000	4475	4475	4475	4475	0
37	20231226	182400	1332329000	4475	4475	4475	4475	0
38	20231226	182300	1332329000	4475	4475	4475	4475	0
39	20231226	182200	1332329000	4475	4475	4475	4475	0
40	20231226	182100	1332329000	4475	4475	4475	4475	0
41	20231226	182000	1332329000	4475	4475	4475	4475	0
42	20231226	181900	1332329000	4475	4475	4475	4475	0
43	20231226	181800	1332329000	4475	4475	4475	4475	0
44	20231226	181700	1332329000	4475	4475	4475	4475	0
45	20231226	181600	1332329000	4475	4475	4475	4475	0
46	20231226	181500	1332329000	4475	4475	4475	4475	0
47	20231226	181400	1332329000	4475	4475	4475	4475	0
48	20231226	181300	1332329000	4475	4475	4475	4475	0
49	20231226	181200	1332329000	4475	4475	4475	4475	0
50	20231226	181100	1332329000	4475	4475	4475	4475	0
51	20231226	181000	1332329000	4475	4475	4475	4475	0
52	20231226	180900	1332329000	4475	4475	4475	4475	0
53	20231226	180800	1332329000	4475	4475	4475	4475	0
54	20231226	180700	1332329000	4475	4475	4475	4475	0
55	20231226	180600	1332329000	4475	4475	4475	4475	0
56	20231226	180500	1332329000	4475	4475	4475	4475	0
57	20231226	180400	1332329000	4475	4475	4475	4475	0
58	20231226	180300	1332329000	4475	4475	4475	4475	0
59	20231226	180200	1332329000	4475	4475	4475	4475	0
60	20231226	180100	1332329000	4475	4475	4475	4475	0
61	20231226	180000	1332329000	4475	4475	4475	4475	0
62	20231226	175900	1332329000	4475	4475	4475	4475	5333
63	20231226	175800	1332329000	4475	4475	4475	4475	0
64	20231226	175700	1332329000	4475	4475	4475	4475	0
65	20231226	175600	1332329000	4475	4475	4475	4475	0
66	20231226	175500	1332329000	4475	4475	4475	4475	0
67	20231226	175400	1332329000	4475	4475	4475	4475	0
68	20231226	175300	1332329000	4475	4475	4475	4475	0
69	20231226	175200	1332329000	4475	4475	4475	4475	0
70	20231226	175100	1332329000	4475	4475	4475	4475	0
71	20231226	175000	1332329000	4475	4475	4475	4475	0
72	20231226	174900	1332329000	4475	4475	4475	4475	0
73	20231226	174800	1332329000	4475	4475	4475	4475	0
74	20231226	174700	1332329000	4475	4475	4475	4475	0
75	20231226	174600	1332329000	4475	4475	4475	4475	0
76	20231226	174500	1332329000	4475	4475	4475	4475	0
77	20231226	174400	1332329000	4475	4475	4475	4475	0
78	20231226	174300	1332329000	4475	4475	4475	4475	0
79	20231226	174200	1332329000	4475	4475	4475	4475	0
80	20231226	174100	1332329000	4475	4475	4475	4475	0
81	20231226	174000	1332329000	4475	4475	4475	4475	0
82	20231226	173900	1332329000	4475	4475	4475	4475	0
83	20231226	173800	1332329000	4475	4475	4475	4475	0
84	20231226	173700	1332329000	4475	4475	4475	4475	0
85	20231226	173600	1332329000	4475	4475	4475	4475	0
86	20231226	173500	1332329000	4475	4475	4475	4475	0
87	20231226	173400	1332329000	4475	4475	4475	4475	0
88	20231226	173300	1332329000	4475	4475	4475	4475	0
89	20231226	173200	1332329000	4475	4475	4475	4475	0
90	20231226	173100	1332329000	4475	4475	4475	4475	0
91	20231226	173000	1332329000	4475	4475	4475	4475	0
92	20231226	172900	1332329000	4475	4475	4475	4475	5333
93	20231226	172800	1332329000	4475	4475	4475	4475	0
94	20231226	172700	1332329000	4475	4475	4475	4475	0
95	20231226	172600	1332329000	4475	4475	4475	4475	0
96	20231226	172500	1332329000	4475	4475	4475	4475	0
97	20231226	172400	1332329000	4475	4475	4475	4475	0
98	20231226	172300	1332329000	4475	4475	4475	4475	0
99	20231226	172200	1332329000	4475	4475	4475	4475	0
100	20231226	172100	1332329000	4475	4475	4475	4475	0
101	20231226	172000	1332329000	4475	4475	4475	4475	0
102	20231226	171900	1332329000	4475	4475	4475	4475	0
103	20231226	171800	1332329000	4475	4475	4475	4475	0
104	20231226	171700	1332329000	4475	4475	4475	4475	0
105	20231226	171600	1332329000	4475	4475	4475	4475	0
106	20231226	171500	1332329000	4475	4475	4475	4475	0
107	20231226	171400	1332329000	4475	4475	4475	4475	0
108	20231226	171300	1332329000	4475	4475	4475	4475	0
109	20231226	171200	1332329000	4475	4475	4475	4475	0
110	20231226	171100	1332329000	4475	4475	4475	4475	0
111	20231226	171000	1332329000	4475	4475	4475	4475	0
112	20231226	170900	1332329000	4475	4475	4475	4475	0
113	20231226	170800	1332329000	4475	4475	4475	4475	0
114	20231226	170700	1332329000	4475	4475	4475	4475	0
115	20231226	170600	1332329000	4475	4475	4475	4475	0
116	20231226	170500	1332329000	4475	4475	4475	4475	0
117	20231226	170400	1332329000	4475	4475	4475	4475	0
118	20231226	170300	1332329000	4475	4475	4475	4475	0
119	20231226	170200	1332329000	4475	4475	4475	4475	0
120	20231226	170100	1332329000	4475	4475	4475	4475	0
121	20231226	170000	1332329000	4475	4475	4475	4475	0
122	20231226	165900	1332329000	4475	4475	4475	4475	5333
123	20231226	165800	1332329000	4475	4475	4475	4475	0
124	20231226	165700	1332329000	4475	4475	4475	4475	0
125	20231226	165600	1332329000	4475	4475	4475	4475	0
126	20231226	165500	1332329000	4475	4475	4475	4475	0
127	20231226	165400	1332329000	4475	4475	4475	4475	0
128	20231226	165300	1332329000	4475	4475	4475	4475	0
129	20231226	165200	1332329000	4475	4475	4475	4475	0
130	20231226	165100	1332329000	4475	4475	4475	4475	0
131	20231226	165000	1332329000	4475	4475	4475	4475	0
132	20231226	164900	1332329000	4475	4475	4475	4475	0
133	20231226	164800	1332329000	4475	4475	4475	4475	0
134	20231226	164700	1332329000	4475	4475	4475	4475	0
135	20231226	164600	1332329000	4475	4475	4475	4475	0
136	20231226	164500	1332329000	4475	4475	4475	4475	0
137	20231226	164400	1332329000	4475	4475	4475	4475	0
138	20231226	164300	1332329000	4475	4475	4475	4475	0
139	20231226	164200	1332329000	4475	4475	4475	4475	0
140	20231226	164100	1332329000	4475	4475	4475	4475	0
141	20231226	164000	1332329000	4475	4475	4475	4475	0
142	20231226	163900	1332329000	4475	4475	4475	4475	0
143	20231226	163800	1332329000	4475	4475	4475	4475	0
144	20231226	163700	1332329000	4475	4475	4475	4475	0
145	20231226	163600	1332329000	4475	4475	4475	4475	0
146	20231226	163500	1332329000	4475	4475	4475	4475	0
147	20231226	163400	1332329000	4475	4475	4475	4475	0
148	20231226	163300	1332329000	4475	4475	4475	4475	0
149	20231226	163200	1332329000	4475	4475	4475	4475	0
150	20231226	163100	1332329000	4475	4475	4475	4475	0
151	20231226	163000	1332329000	4475	4475	4475	4475	0
152	20231226	162900	1332329000	4475	4475	4475	4475	5333
153	20231226	162800	1332329000	4475	4475	4475	4475	0
154	20231226	162700	1332329000	4475	4475	4475	4475	0
155	20231226	162600	1332329000	4475	4475	4475	4475	0
156	20231226	162500	1332329000	4475	4475	4475	4475	0
157	20231226	162400	1332329000	4475	4475	4475	4475	0
158	20231226	162300	1332329000	4475	4475	4475	4475	0
159	20231226	162200	1332329000	4475	4475	4475	4475	0
160	20231226	162100	1332329000	4475	4475	4475	4475	0
161	20231226	162000	1332329000	4475	4475	4475	4475	0
162	20231226	161900	1332329000	4475	4475	4475	4475	0
163	20231226	161800	1332329000	4475	4475	4475	4475	0
164	20231226	161700	1332329000	4475	4475	4475	4475	0
165	20231226	161600	1332329000	4475	4475	4475	4475	0
166	20231226	161500	1332329000	4475	4475	4475	4475	0
167	20231226	161400	1332329000	4475	4475	4475	4475	0
168	20231226	161300	1332329000	4475	4475	4475	4475	0
169	20231226	161200	1332329000	4475	4475	4475	4475	0
170	20231226	161100	1332329000	4475	4475	4475	4475	0
171	20231226	161000	1332329000	4475	4475	4475	4475	0
172	20231226	160900	1332329000	4475	4475	4475	4475	0
173	20231226	160800	1332329000	4475	4475	4475	4475	0
174	20231226	160700	1332329000	4475	4475	4475	4475	0
175	20231226	160600	1332329000	4475	4475	4475	4475	0
176	20231226	160500	1332329000	4475	4475	4475	4475	0
177	20231226	160400	1332329000	4475	4475	4475	4475	0
178	20231226	160300	1332329000	4475	4475	4475	4475	0
179	20231226	160200	1332329000	4475	4475	4475	4475	0
180	20231226	160100	1332329000	4475	4475	4475	4475	0
181	20231226	160000	1332329000	4475	4475	4475	4475	0
182	20231226	155900	1332329000	4475	4475	4475	4475	5333
183	20231226	155800	1332329000	4475	4475	4475	4475	0
184	20231226	155700	1332329000	4475	4475	4475	4475	0
185	20231226	155600	1332329000	4475	4475	4475	4475	0
186	20231226	155500	1332329000	4475	4475	4475	4475	0
187	20231226	155400	1332329000	4475	4475	4475	4475	0
188	20231226	155300	1332329000	4475	4475	4475	4475	0
189	20231226	155200	1332329000	4475	4475	4475	4475	0
190	20231226	155100	1332329000	4475	4475	4475	4475	0
191	20231226	155000	1332329000	4475	4475	4475	4475	0
192	20231226	154900	1332329000	4475	4475	4475	4475	0
193	20231226	154800	1332329000	4475	4475	4475	4475	0
194	20231226	154700	1332329000	4475	4475	4475	4475	0
195	20231226	154600	1332329000	4475	4475	4475	4475	0
196	20231226	154500	1332329000	4475	4475	4475	4475	0
197	20231226	154400	1332329000	4475	4475	4475	4475	0
198	20231226	154300	1332329000	4475	4475	4475	4475	0
199	20231226	154200	1332329000	4475	4475	4475	4475	0
200	20231226	154100	1332329000	4475	4475	4475	4475	0
201	20231226	154000	1332329000	4475	4475	4475	4475	0
202	20231226	153900	1332329000	4475	4475	4475	4475	0
203	20231226	153800	1332329000	4475	4475	4475	4475	0
204	20231226	153700	1332329000	4475	4475	4475	4475	0
205	20231226	153600	1332329000	4475	4475	4475	4475	0
206	20231226	153500	1332329000	4475	4475	4475	4475	0
207	20231226	153400	1332329000	4475	4475	4475	4475	0
208	20231226	153300	1332329000	4475	4475	4475	4475	0
209	20231226	153200	1332329000	4475	4475	4475	4475	0
210	20231226	153100	1332329000	4475	4475	4475	4475	0
211	20231226	153000	1332329000	4475	4475	4475	4475	5333
212	20231226	152900	1308463825	4475	4475	4475	4475	0
213	20231226	152800	1308463825	4475	4475	4475	4475	0
214	20231226	152700	1308463825	4475	4475	4475	4475	0
215	20231226	152600	1308463825	4475	4475	4475	4475	0
216	20231226	152500	1308463825	4475	4475	4475	4475	0
217	20231226	152400	1308463825	4475	4475	4475	4475	0
218	20231226	152300	1308463825	4475	4475	4475	4475	0
219	20231226	152200	1308463825	4475	4475	4475	4475	0
220	20231226	152100	1308463825	4475	4475	4475	4475	0
221	20231226	152000	1308463825	4475	4475	4475	4475	0
222	20231226	151900	1308463825	4475	4480	4490	4475	3047
223	20231226	151800	1294806605	4480	4485	4490	4480	1269
224	20231226	151700	1289118445	4485	4480	4485	4480	1414
225	20231226	151600	1282783720	4480	4480	4480	4480	765
226	20231226	151500	1279356520	4480	4485	4485	4480	1060
227	20231226	151400	1274606780	4485	4485	4495	4485	5269
228	20231226	151300	1250974625	4495	4490	4495	4485	832
229	20231226	151200	1247238735	4485	4490	4490	4485	2132
230	20231226	151100	1237669045	4490	4490	4490	4490	650
231	20231226	151000	1234750545	4490	4490	4490	4490	215
232	20231226	150900	1233785195	4490	4490	4490	4490	1358
233	20231226	150800	1227687775	4495	4495	4495	4495	290
234	20231226	150700	1226384225	4495	4490	4495	4490	1628
235	20231226	150600	1219072800	4495	4490	4495	4490	2942
236	20231226	150500	1205858255	4495	4495	4495	4495	7
237	20231226	150400	1205826790	4495	4495	4495	4495	0
238	20231226	150300	1205826790	4495	4495	4495	4495	533
239	20231226	150200	1203430955	4495	4495	4495	4495	6
240	20231226	150100	1203403985	4490	4490	4490	4490	10
241	20231226	150000	1203359085	4500	4495	4500	4490	1216
242	20231226	145900	1197888745	4500	4500	4500	4500	1146
243	20231226	145800	1192731745	4495	4495	4495	4490	587
244	20231226	145700	1190093215	4500	4500	4500	4500	0
245	20231226	145600	1190093215	4500	4500	4500	4500	0
246	20231226	145500	1190093215	4500	4485	4500	4480	5012
247	20231226	145400	1167569660	4490	4495	4495	4490	527
248	20231226	145300	1165203415	4495	4495	4495	4495	201
249	20231226	145200	1164299920	4495	4485	4495	4485	105
250	20231226	145100	1163827995	4490	4485	4490	4485	1006
251	20231226	145000	1159316055	4490	4485	4490	4485	2005
252	20231226	144900	1150321860	4490	4490	4490	4485	3388
253	20231226	144800	1135124740	4495	4495	4495	4495	1
254	20231226	144700	1135120245	4495	4490	4495	4490	484
255	20231226	144600	1132946175	4490	4495	4495	4490	1317
256	20231226	144500	1127027845	4495	4490	4495	4490	2400
257	20231226	144400	1116246845	4490	4490	4490	4490	3287
258	20231226	144300	1101488215	4485	4485	4485	4485	2267
259	20231226	144200	1091320720	4485	4480	4485	4480	100
260	20231226	144100	1090872695	4480	4480	4480	4480	7
261	20231226	144000	1090841335	4480	4480	4480	4480	36
262	20231226	143900	1090680055	4480	4480	4480	4480	451
263	20231226	143800	1088659575	4475	4475	4475	4475	67
264	20231226	143700	1088359750	4480	4480	4480	4480	0
265	20231226	143600	1088359750	4480	4480	4480	4480	2237
266	20231226	143500	1078337990	4475	4475	4475	4475	60
267	20231226	143400	1078069490	4475	4475	4475	4475	91
268	20231226	143300	1077662265	4475	4475	4475	4475	0
269	20231226	143200	1077662265	4475	4475	4475	4475	100
270	20231226	143100	1077214765	4475	4475	4475	4475	1708
271	20231226	143000	1069571465	4480	4480	4480	4480	0
272	20231226	142900	1069571465	4480	4475	4480	4475	992
273	20231226	142800	1065129765	4475	4475	4475	4475	173
274	20231226	142700	1064355590	4475	4475	4475	4475	6
275	20231226	142600	1064328740	4475	4475	4475	4475	0
276	20231226	142500	1064328740	4475	4475	4475	4475	130
277	20231226	142400	1063746990	4475	4475	4475	4475	60
278	20231226	142300	1063478490	4485	4485	4485	4485	0
279	20231226	142200	1063478490	4485	4485	4485	4485	7
280	20231226	142100	1063447095	4480	4480	4480	4480	58
281	20231226	142000	1063187255	4475	4475	4475	4475	21
282	20231226	141900	1063093280	4475	4475	4475	4475	70
283	20231226	141800	1062780030	4475	4475	4475	4475	427
284	20231226	141700	1060869205	4475	4475	4475	4475	10
285	20231226	141600	1060824455	4475	4475	4475	4475	32
286	20231226	141500	1060681255	4475	4475	4475	4475	0
287	20231226	141400	1060681255	4475	4475	4475	4475	0
288	20231226	141300	1060681255	4475	4470	4480	4465	726
289	20231226	141200	1057433315	4470	4470	4470	4470	1501
290	20231226	141100	1050723845	4470	4470	4470	4470	101
291	20231226	141000	1050272375	4470	4470	4470	4470	995
292	20231226	140900	1045824725	4470	4470	4470	4470	10
293	20231226	140800	1045780025	4475	4475	4475	4470	2748
294	20231226	140700	1033490240	4475	4470	4475	4470	1651
295	20231226	140600	1026110265	4470	4470	4470	4470	69
296	20231226	140500	1025801835	4470	4470	4470	4470	540
297	20231226	140400	1023388035	4475	4475	4475	4475	100
298	20231226	140300	1022940535	4475	4475	4475	4475	10
299	20231226	140200	1022895785	4470	4470	4470	4470	10
300	20231226	140100	1022851085	4470	4475	4475	4470	203
301	20231226	140000	1021942770	4475	4475	4475	4475	7
302	20231226	135900	1021911445	4470	4470	4470	4470	345
303	20231226	135800	1020369295	4470	4470	4470	4470	1
304	20231226	135700	1020364825	4480	4475	4480	4475	588
305	20231226	135600	1017730630	4475	4475	4475	4475	0
306	20231226	135500	1017730630	4475	4475	4475	4475	0
307	20231226	135400	1017730630	4475	4470	4475	4470	394
308	20231226	135300	1015967780	4475	4470	4475	4470	364
309	20231226	135200	1014338930	4470	4475	4475	4470	776
310	20231226	135100	1010870195	4470	4470	4470	4470	0
311	20231226	135000	1010870195	4470	4475	4475	4470	85
312	20231226	134900	1010490120	4475	4470	4475	4470	906
313	20231226	134800	1006435800	4470	4470	4470	4470	19
314	20231226	134700	1006350870	4470	4470	4470	4470	0
315	20231226	134600	1006350870	4470	4470	4470	4470	11
316	20231226	134500	1006301700	4475	4470	4475	4470	64
317	20231226	134400	1006015600	4475	4475	4475	4475	13
318	20231226	134300	1005957425	4475	4475	4475	4475	1356
319	20231226	134200	999889325	4475	4475	4475	4475	66
320	20231226	134100	999593975	4480	4480	4480	4480	101
321	20231226	134000	999141495	4480	4480	4480	4480	0
322	20231226	133900	999141495	4480	4480	4480	4480	28
323	20231226	133800	999016055	4480	4480	4480	4480	0
324	20231226	133700	999016055	4480	4480	4480	4480	60
325	20231226	133600	998747255	4480	4480	4480	4480	365
326	20231226	133500	997112055	4475	4485	4485	4475	101
327	20231226	133400	996659080	4485	4485	4485	4485	455
328	20231226	133300	994618405	4485	4480	4485	4480	163
329	20231226	133200	993887415	4475	4475	4480	4475	567
330	20231226	133100	991347590	4480	4480	4480	4480	12
331	20231226	133000	991293830	4480	4480	4480	4480	1017
332	20231226	132900	986737670	4480	4480	4480	4480	67
333	20231226	132800	986437510	4480	4480	4480	4480	100
334	20231226	132700	985989510	4480	4480	4480	4480	0
335	20231226	132600	985989510	4480	4480	4480	4480	2500
336	20231226	132500	974789510	4480	4480	4480	4480	6
337	20231226	132400	974762630	4480	4480	4480	4480	60
338	20231226	132300	974493830	4485	4485	4485	4485	10
339	20231226	132200	974448980	4480	4480	4480	4480	327
340	20231226	132100	972984020	4480	4480	4480	4480	1000
341	20231226	132000	968504020	4480	4480	4480	4480	120
342	20231226	131900	967966420	4480	4480	4480	4480	0
343	20231226	131800	967966420	4480	4480	4480	4480	74
344	20231226	131700	967634900	4490	4490	4490	4490	0
345	20231226	131600	967634900	4490	4485	4490	4485	3592
346	20231226	131500	951520880	4485	4485	4485	4485	415
347	20231226	131400	949659605	4490	4490	4490	4490	140
348	20231226	131300	949031005	4490	4490	4490	4490	475
349	20231226	131200	946898255	4490	4490	4490	4490	0
350	20231226	131100	946898255	4490	4490	4490	4490	1082
351	20231226	131000	942040075	4490	4490	4490	4490	0
352	20231226	130900	942040075	4490	4490	4490	4490	0
353	20231226	130800	942040075	4490	4490	4490	4490	19
354	20231226	130700	941954765	4495	4495	4495	4495	0
355	20231226	130600	941954765	4495	4495	4495	4495	17
356	20231226	130500	941878350	4495	4495	4495	4495	3
357	20231226	130400	941864865	4490	4495	4495	4490	17
358	20231226	130300	941788485	4490	4495	4495	4490	61
359	20231226	130200	941514590	4495	4495	4495	4495	1000
360	20231226	130100	937019590	4495	4495	4495	4490	11
361	20231226	130000	936970175	4495	4495	4500	4495	912
362	20231226	125900	932869735	4500	4500	4500	4500	33
363	20231226	125800	932721235	4500	4490	4500	4490	1110
364	20231226	125700	927734275	4490	4490	4490	4490	7
365	20231226	125600	927702845	4490	4495	4495	4490	1123
366	20231226	125500	922655365	4490	4485	4490	4485	182
367	20231226	125400	921838385	4485	4485	4485	4485	207
368	20231226	125300	920909990	4485	4485	4485	4485	0
369	20231226	125200	920909990	4485	4485	4485	4485	60
370	20231226	125100	920640890	4490	4485	4490	4485	56
371	20231226	125000	920389485	4490	4490	4490	4490	200
372	20231226	124900	919491485	4485	4485	4485	4485	0
373	20231226	124800	919491485	4485	4490	4490	4485	40
374	20231226	124700	919311935	4490	4490	4490	4490	40
375	20231226	124600	919132335	4490	4490	4490	4490	0
376	20231226	124500	919132335	4490	4490	4490	4490	143
377	20231226	124400	918490265	4490	4490	4490	4485	157
378	20231226	124300	917785370	4490	4490	4490	4490	343
379	20231226	124200	916245300	4490	4490	4490	4490	1
380	20231226	124100	916240810	4485	4485	4485	4485	0
381	20231226	124000	916240810	4485	4485	4485	4485	7
382	20231226	123900	916209415	4490	4485	4490	4485	10
383	20231226	123800	916164560	4480	4480	4480	4480	30
384	20231226	123700	916030160	4480	4480	4480	4480	150
385	20231226	123600	915358160	4480	4480	4480	4480	60
386	20231226	123500	915089360	4480	4485	4490	4480	1050
387	20231226	123400	910385270	4485	4485	4485	4485	0
388	20231226	123300	910385270	4485	4485	4485	4485	7
389	20231226	123200	910353875	4485	4485	4485	4485	17
390	20231226	123100	910277630	4485	4485	4485	4485	50
391	20231226	123000	910053380	4485	4485	4485	4485	206
392	20231226	122900	909129470	4490	4485	4490	4485	502
393	20231226	122800	906877990	4485	4490	4490	4485	560
394	20231226	122700	904363890	4485	4485	4485	4485	1
395	20231226	122600	904359405	4485	4490	4490	4485	292
396	20231226	122500	903048360	4490	4485	4490	4485	435
397	20231226	122400	901096835	4485	4500	4500	4485	995
398	20231226	122300	896634050	4490	4505	4505	4490	1445
399	20231226	122200	890145955	4505	4500	4510	4495	5502
400	20231226	122100	865394880	4510	4510	4510	4505	3741
401	20231226	122000	848535250	4510	4505	4510	4505	2160
402	20231226	121900	838800650	4505	4505	4505	4505	14
403	20231226	121800	838737580	4500	4500	4500	4500	109
404	20231226	121700	838247080	4500	4500	4500	4500	3
405	20231226	121600	838233580	4500	4500	4500	4500	187
406	20231226	121500	837392080	4500	4500	4500	4495	566
407	20231226	121400	834845385	4500	4500	4500	4500	2005
408	20231226	121300	825822885	4495	4495	4495	4495	6
409	20231226	121200	825795915	4500	4500	4500	4500	0
410	20231226	121100	825795915	4500	4495	4500	4495	27
411	20231226	121000	825674465	4495	4495	4500	4495	475
412	20231226	120900	823537340	4495	4495	4500	4495	477
413	20231226	120800	821390925	4495	4495	4495	4495	0
414	20231226	120700	821390925	4495	4495	4495	4495	232
415	20231226	120600	820348085	4495	4495	4495	4495	236
416	20231226	120500	819287265	4495	4495	4495	4495	790
417	20231226	120400	815736215	4495	4495	4500	4495	531
418	20231226	120300	813349365	4495	4495	4495	4495	100
419	20231226	120200	812899865	4495	4500	4500	4495	107
420	20231226	120100	812418400	4500	4495	4500	4495	904
421	20231226	120000	808354855	4500	4500	4500	4500	4
422	20231226	115900	808336855	4500	4495	4500	4495	11
423	20231226	115800	808287385	4495	4495	4495	4495	1224
424	20231226	115700	802785505	4495	4500	4500	4495	102
425	20231226	115600	802327005	4495	4495	4495	4495	34
426	20231226	115500	802174175	4500	4495	4500	4495	47
427	20231226	115400	801962860	4490	4495	4500	4490	1990
428	20231226	115300	793023110	4495	4495	4495	4495	0
429	20231226	115200	793023110	4495	4500	4500	4495	276
430	20231226	115100	791781140	4500	4495	4500	4495	3011
431	20231226	115000	778238400	4495	4495	4495	4495	199
432	20231226	114900	777343895	4490	4490	4490	4490	0
433	20231226	114800	777343895	4490	4490	4490	4490	7
434	20231226	114700	777312465	4495	4495	4495	4495	850
435	20231226	114600	773491715	4490	4490	4490	4490	0
436	20231226	114500	773491715	4490	4495	4495	4490	510
437	20231226	114400	771199315	4495	4495	4495	4495	330
438	20231226	114300	769715965	4495	4490	4495	4490	2038
439	20231226	114200	760565310	4485	4485	4485	4485	205
440	20231226	114100	759645885	4485	4485	4485	4485	0
441	20231226	114000	759645885	4485	4485	4485	4485	0
442	20231226	113900	759645885	4485	4485	4485	4485	0
443	20231226	113800	759645885	4485	4485	4485	4485	80
444	20231226	113700	759287085	4490	4490	4490	4490	500
445	20231226	113600	757042085	4490	4490	4490	4490	13
446	20231226	113500	756983715	4490	4485	4490	4485	28
447	20231226	113400	756858025	4485	4485	4485	4485	210
448	20231226	113300	755916175	4485	4485	4485	4485	1749
449	20231226	113200	748071910	4485	4480	4485	4480	58
450	20231226	113100	747811830	4480	4480	4480	4480	0
451	20231226	113000	747811830	4480	4475	4480	4475	241
452	20231226	112900	746732235	4475	4475	4475	4475	450
453	20231226	112800	744718485	4475	4475	4475	4475	34
454	20231226	112700	744566335	4475	4480	4480	4475	1161
455	20231226	112600	739365360	4480	4475	4480	4475	650
456	20231226	112500	736456380	4475	4475	4475	4475	20
457	20231226	112400	736366880	4475	4475	4475	4475	7
458	20231226	112300	736335555	4475	4475	4475	4475	0
459	20231226	112200	736335555	4475	4475	4475	4475	0
460	20231226	112100	736335555	4475	4475	4480	4475	257
461	20231226	112000	735184235	4475	4475	4475	4475	0
462	20231226	111900	735184235	4475	4475	4475	4475	0
463	20231226	111800	735184235	4475	4475	4475	4475	0
464	20231226	111700	735184235	4475	4480	4480	4475	10
465	20231226	111600	735139465	4475	4475	4475	4475	0
466	20231226	111500	735139465	4475	4475	4475	4475	63
467	20231226	111400	734857540	4480	4480	4480	4480	400
468	20231226	111300	733065540	4480	4480	4480	4480	659
469	20231226	111200	730113220	4470	4470	4470	4470	203
470	20231226	111100	729205810	4475	4475	4480	4475	145
471	20231226	111000	728556485	4475	4475	4475	4475	0
472	20231226	110900	728556485	4475	4475	4475	4475	0
473	20231226	110800	728556485	4475	4480	4480	4475	636
474	20231226	110700	725710375	4475	4475	4475	4475	7
475	20231226	110600	725679050	4475	4475	4475	4475	1
476	20231226	110500	725674575	4475	4480	4480	4475	223
477	20231226	110400	724676585	4475	4475	4475	4475	6
478	20231226	110300	724649735	4475	4475	4475	4475	587
479	20231226	110200	722022910	4470	4470	4470	4470	61
480	20231226	110100	721750240	4470	4470	4470	4470	0
481	20231226	110000	721750240	4470	4475	4475	4470	18
482	20231226	105900	721669725	4465	4465	4465	4465	100
483	20231226	105800	721223225	4465	4470	4470	4465	407
484	20231226	105700	719405665	4470	4470	4470	4470	830
485	20231226	105600	715695565	4470	4470	4470	4470	60
486	20231226	105500	715427365	4475	4475	4475	4475	0
487	20231226	105400	715427365	4475	4475	4475	4475	49
488	20231226	105300	715208090	4470	4470	4475	4470	208
489	20231226	105200	714278235	4470	4470	4470	4470	373
490	20231226	105100	712610925	4470	4470	4470	4470	191
491	20231226	105000	711757155	4470	4470	4470	4465	507
492	20231226	104900	709490900	4470	4470	4470	4470	371
493	20231226	104800	707832530	4470	4470	4470	4470	163
494	20231226	104700	707103920	4470	4470	4470	4470	977
495	20231226	104600	702736730	4470	4470	4470	4470	10
496	20231226	104500	702692030	4470	4475	4475	4470	64
497	20231226	104400	702405930	4475	4475	4475	4475	24
498	20231226	104300	702298530	4470	4470	4470	4470	17
499	20231226	104200	702222540	4475	4475	4475	4470	539
500	20231226	104100	699812505	4475	4475	4475	4470	1074
501	20231226	104000	695011710	4475	4475	4475	4475	1
502	20231226	103900	695007235	4470	4470	4470	4470	9
503	20231226	103800	694967005	4470	4475	4475	4470	2454
504	20231226	103700	683997620	4470	4475	4475	4470	1296
505	20231226	103600	678203690	4480	4475	4480	4475	84
506	20231226	103500	677827705	4475	4475	4475	4475	6
507	20231226	103400	677800855	4470	4470	4470	4470	0
508	20231226	103300	677800855	4470	4470	4470	4470	1
509	20231226	103200	677796385	4470	4470	4470	4470	0
510	20231226	103100	677796385	4470	4480	4480	4470	1415
511	20231226	103000	671470305	4480	4480	4480	4480	5
512	20231226	102900	671447905	4485	4485	4485	4485	10
513	20231226	102800	671403055	4485	4470	4485	4470	7230
514	20231226	102700	639027135	4470	4470	4470	4470	125
515	20231226	102600	638468385	4470	4465	4470	4465	756
516	20231226	102500	635091340	4465	4470	4470	4460	215
517	20231226	102400	634131660	4470	4475	4475	4470	304
518	20231226	102300	632772775	4470	4470	4475	4470	40
519	20231226	102200	632593970	4475	4475	4475	4475	2
520	20231226	102100	632585020	4465	4475	4475	4465	23
521	20231226	102000	632482110	4475	4475	4475	4470	1113
522	20231226	101900	627501445	4470	4475	4475	4470	60
523	20231226	101800	627233240	4465	4470	4475	4465	4630
524	20231226	101700	606537755	4465	4465	4465	4465	211
525	20231226	101600	605595640	4465	4465	4465	4465	10
526	20231226	101500	605550990	4460	4455	4465	4455	3367
527	20231226	101400	590534250	4455	4460	4460	4455	2024
528	20231226	101300	581517210	4460	4460	4460	4455	104
529	20231226	101200	581053380	4460	4460	4460	4455	10
530	20231226	101100	581008815	4460	4460	4460	4460	1503
531	20231226	101000	574305435	4460	4460	4460	4460	127
532	20231226	100900	573739015	4460	4450	4460	4450	3589
533	20231226	100800	557765135	4450	4455	4455	4450	317
534	20231226	100700	556353230	4455	4455	4455	4455	1
535	20231226	100600	556348775	4455	4450	4455	4445	2918
536	20231226	100500	543374010	4445	4445	4450	4445	69
537	20231226	100400	543067200	4450	4445	4450	4445	211
538	20231226	100300	542128550	4450	4450	4450	4450	102
539	20231226	100200	541674650	4450	4445	4450	4445	168
540	20231226	100100	540927385	4450	4450	4450	4440	312
541	20231226	100000	539539585	4445	4445	4445	4445	143
542	20231226	095900	538903950	4440	4445	4445	4440	61
543	20231226	095800	538633105	4440	4445	4445	4440	371
544	20231226	095700	536984310	4440	4435	4440	4435	2179
545	20231226	095600	527319765	4440	4440	4445	4440	97
546	20231226	095500	526889080	4445	4440	4445	4440	191
547	20231226	095400	526041035	4430	4445	4450	4430	8567
548	20231226	095300	488039245	4450	4440	4450	4440	3211
549	20231226	095200	473782395	4450	4450	4450	4450	272
550	20231226	095100	472571995	4440	4440	4450	4435	1971
551	20231226	095000	463820835	4435	4440	4440	4435	5066
552	20231226	094900	441330225	4445	4450	4450	4445	2977
553	20231226	094800	428096845	4455	4450	4455	4450	1566
554	20231226	094700	421120365	4445	4450	4450	4445	1061
555	20231226	094600	416399220	4455	4455	4455	4445	9920
556	20231226	094500	372234985	4460	4470	4470	4460	6986
557	20231226	094400	341057945	4470	4465	4470	4465	1144
558	20231226	094300	335946745	4470	4470	4470	4470	2214
559	20231226	094200	326050165	4470	4470	4470	4470	1004
560	20231226	094100	321562285	4470	4470	4470	4470	584
561	20231226	094000	318951805	4470	4470	4470	4470	1440
562	20231226	093900	312515005	4470	4470	4470	4470	474
563	20231226	093800	310396225	4470	4475	4475	4470	1700
564	20231226	093700	302796625	4475	4475	4475	4475	1116
565	20231226	093600	297802525	4475	4490	4490	4475	301
566	20231226	093500	296454405	4490	4490	4490	4475	2818
567	20231226	093400	283811470	4485	4475	4485	4475	4062
568	20231226	093300	265607465	4470	4470	4470	4470	0
569	20231226	093200	265607465	4470	4480	4485	4470	2057
570	20231226	093100	256402075	4480	4480	4485	4480	1010
571	20231226	093000	251874360	4480	4485	4485	4480	220
572	20231226	092900	250888660	4480	4480	4480	4460	2865
573	20231226	092800	238055460	4460	4460	4460	4460	0
574	20231226	092700	238055460	4460	4475	4475	4460	1220
575	20231226	092600	232608450	4475	4475	4475	4475	339
576	20231226	092500	231091425	4470	4465	4470	4465	1889
577	20231226	092400	222649285	4460	4460	4460	4460	651
578	20231226	092300	219745825	4460	4460	4470	4460	253
579	20231226	092200	218615340	4460	4465	4465	4455	4081
580	20231226	092100	200421680	4465	4470	4470	4465	3134
581	20231226	092000	186417875	4470	4480	4480	4470	2028
582	20231226	091900	177341510	4485	4485	4485	4485	268
583	20231226	091800	176139530	4480	4480	4480	4475	3944
584	20231226	091700	158482780	4480	4485	4485	4480	634
585	20231226	091600	155641920	4480	4485	4485	4480	1483
586	20231226	091500	148991215	4485	4485	4485	4485	291
587	20231226	091400	147686080	4475	4475	4475	4475	1176
588	20231226	091300	142423480	4475	4480	4480	4470	1527
589	20231226	091200	135585800	4480	4485	4485	4480	718
590	20231226	091100	132368570	4485	4490	4490	4480	791
591	20231226	091000	128821035	4490	4490	4490	4490	1823
592	20231226	090900	120635765	4490	4485	4490	4480	1291
593	20231226	090800	114845185	4480	4485	4490	4480	2874
594	20231226	090700	101953095	4485	4460	4485	4460	2221
595	20231226	090600	91997235	4480	4475	4480	4460	430
596	20231226	090500	90074695	4480	4470	4480	4470	1500
597	20231226	090400	83359695	4470	4470	4470	4470	16
598	20231226	090300	83288175	4475	4465	4480	4465	1792
599	20231226	090200	75281895	4460	4465	4470	4450	451
600	20231226	090100	73271495	4445	4445	4460	4445	2658
601	20231226	090000	61450050	4445	4440	4445	4435	13790