KissMeData/020000/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	190400	1509403050	19820	19820	19820	19820	1501
3	20231226	190300	1509403050	19820	19820	19820	19820	0
4	20231226	190200	1509403050	19820	19820	19820	19820	0
5	20231226	190100	1509403050	19820	19820	19820	19820	0
6	20231226	190000	1509403050	19820	19820	19820	19820	0
7	20231226	185900	1509403050	19820	19820	19820	19820	0
8	20231226	185800	1509403050	19820	19820	19820	19820	0
9	20231226	185700	1509403050	19820	19820	19820	19820	0
10	20231226	185600	1509403050	19820	19820	19820	19820	0
11	20231226	185500	1509403050	19820	19820	19820	19820	0
12	20231226	185400	1509403050	19820	19820	19820	19820	0
13	20231226	185300	1509403050	19820	19820	19820	19820	0
14	20231226	185200	1509403050	19820	19820	19820	19820	0
15	20231226	185100	1509403050	19820	19820	19820	19820	0
16	20231226	185000	1509403050	19820	19820	19820	19820	0
17	20231226	184900	1509403050	19820	19820	19820	19820	0
18	20231226	184800	1509403050	19820	19820	19820	19820	0
19	20231226	184700	1509403050	19820	19820	19820	19820	0
20	20231226	184600	1509403050	19820	19820	19820	19820	0
21	20231226	184500	1509403050	19820	19820	19820	19820	0
22	20231226	184400	1509403050	19820	19820	19820	19820	0
23	20231226	184300	1509403050	19820	19820	19820	19820	0
24	20231226	184200	1509403050	19820	19820	19820	19820	0
25	20231226	184100	1509403050	19820	19820	19820	19820	0
26	20231226	184000	1509403050	19820	19820	19820	19820	0
27	20231226	183900	1509403050	19820	19820	19820	19820	0
28	20231226	183800	1509403050	19820	19820	19820	19820	0
29	20231226	183700	1509403050	19820	19820	19820	19820	0
30	20231226	183600	1509403050	19820	19820	19820	19820	0
31	20231226	183500	1509403050	19820	19820	19820	19820	0
32	20231226	183400	1509403050	19820	19820	19820	19820	1501
33	20231226	183300	1509403050	19820	19820	19820	19820	0
34	20231226	183200	1509403050	19820	19820	19820	19820	0
35	20231226	183100	1509403050	19820	19820	19820	19820	0
36	20231226	183000	1509403050	19820	19820	19820	19820	0
37	20231226	182900	1509403050	19820	19820	19820	19820	0
38	20231226	182800	1509403050	19820	19820	19820	19820	0
39	20231226	182700	1509403050	19820	19820	19820	19820	0
40	20231226	182600	1509403050	19820	19820	19820	19820	0
41	20231226	182500	1509403050	19820	19820	19820	19820	0
42	20231226	182400	1509403050	19820	19820	19820	19820	0
43	20231226	182300	1509403050	19820	19820	19820	19820	0
44	20231226	182200	1509403050	19820	19820	19820	19820	0
45	20231226	182100	1509403050	19820	19820	19820	19820	0
46	20231226	182000	1509403050	19820	19820	19820	19820	0
47	20231226	181900	1509403050	19820	19820	19820	19820	0
48	20231226	181800	1509403050	19820	19820	19820	19820	0
49	20231226	181700	1509403050	19820	19820	19820	19820	0
50	20231226	181600	1509403050	19820	19820	19820	19820	0
51	20231226	181500	1509403050	19820	19820	19820	19820	0
52	20231226	181400	1509403050	19820	19820	19820	19820	0
53	20231226	181300	1509403050	19820	19820	19820	19820	0
54	20231226	181200	1509403050	19820	19820	19820	19820	0
55	20231226	181100	1509403050	19820	19820	19820	19820	0
56	20231226	181000	1509403050	19820	19820	19820	19820	0
57	20231226	180900	1509403050	19820	19820	19820	19820	0
58	20231226	180800	1509403050	19820	19820	19820	19820	0
59	20231226	180700	1509403050	19820	19820	19820	19820	0
60	20231226	180600	1509403050	19820	19820	19820	19820	0
61	20231226	180500	1509403050	19820	19820	19820	19820	0
62	20231226	180400	1509403050	19820	19820	19820	19820	1501
63	20231226	180300	1509403050	19820	19820	19820	19820	0
64	20231226	180200	1509403050	19820	19820	19820	19820	0
65	20231226	180100	1509403050	19820	19820	19820	19820	0
66	20231226	180000	1509403050	19820	19820	19820	19820	0
67	20231226	175900	1509403050	19820	19820	19820	19820	0
68	20231226	175800	1509403050	19820	19820	19820	19820	0
69	20231226	175700	1509403050	19820	19820	19820	19820	0
70	20231226	175600	1509403050	19820	19820	19820	19820	0
71	20231226	175500	1509403050	19820	19820	19820	19820	0
72	20231226	175400	1509403050	19820	19820	19820	19820	0
73	20231226	175300	1509403050	19820	19820	19820	19820	0
74	20231226	175200	1509403050	19820	19820	19820	19820	0
75	20231226	175100	1509403050	19820	19820	19820	19820	0
76	20231226	175000	1509403050	19820	19820	19820	19820	0
77	20231226	174900	1509403050	19820	19820	19820	19820	0
78	20231226	174800	1509403050	19820	19820	19820	19820	0
79	20231226	174700	1509403050	19820	19820	19820	19820	0
80	20231226	174600	1509403050	19820	19820	19820	19820	0
81	20231226	174500	1509403050	19820	19820	19820	19820	0
82	20231226	174400	1509403050	19820	19820	19820	19820	0
83	20231226	174300	1509403050	19820	19820	19820	19820	0
84	20231226	174200	1509403050	19820	19820	19820	19820	0
85	20231226	174100	1509403050	19820	19820	19820	19820	0
86	20231226	174000	1509403050	19820	19820	19820	19820	0
87	20231226	173900	1509403050	19820	19820	19820	19820	0
88	20231226	173800	1509403050	19820	19820	19820	19820	0
89	20231226	173700	1509403050	19820	19820	19820	19820	0
90	20231226	173600	1509403050	19820	19820	19820	19820	0
91	20231226	173500	1509403050	19820	19820	19820	19820	0
92	20231226	173400	1509403050	19820	19820	19820	19820	1501
93	20231226	173300	1509403050	19820	19820	19820	19820	0
94	20231226	173200	1509403050	19820	19820	19820	19820	0
95	20231226	173100	1509403050	19820	19820	19820	19820	0
96	20231226	173000	1509403050	19820	19820	19820	19820	0
97	20231226	172900	1509403050	19820	19820	19820	19820	0
98	20231226	172800	1509403050	19820	19820	19820	19820	0
99	20231226	172700	1509403050	19820	19820	19820	19820	0
100	20231226	172600	1509403050	19820	19820	19820	19820	0
101	20231226	172500	1509403050	19820	19820	19820	19820	0
102	20231226	172400	1509403050	19820	19820	19820	19820	0
103	20231226	172300	1509403050	19820	19820	19820	19820	0
104	20231226	172200	1509403050	19820	19820	19820	19820	0
105	20231226	172100	1509403050	19820	19820	19820	19820	0
106	20231226	172000	1509403050	19820	19820	19820	19820	0
107	20231226	171900	1509403050	19820	19820	19820	19820	0
108	20231226	171800	1509403050	19820	19820	19820	19820	0
109	20231226	171700	1509403050	19820	19820	19820	19820	0
110	20231226	171600	1509403050	19820	19820	19820	19820	0
111	20231226	171500	1509403050	19820	19820	19820	19820	0
112	20231226	171400	1509403050	19820	19820	19820	19820	0
113	20231226	171300	1509403050	19820	19820	19820	19820	0
114	20231226	171200	1509403050	19820	19820	19820	19820	0
115	20231226	171100	1509403050	19820	19820	19820	19820	0
116	20231226	171000	1509403050	19820	19820	19820	19820	0
117	20231226	170900	1509403050	19820	19820	19820	19820	0
118	20231226	170800	1509403050	19820	19820	19820	19820	0
119	20231226	170700	1509403050	19820	19820	19820	19820	0
120	20231226	170600	1509403050	19820	19820	19820	19820	0
121	20231226	170500	1509403050	19820	19820	19820	19820	0
122	20231226	170400	1509403050	19820	19820	19820	19820	1501
123	20231226	170300	1509403050	19820	19820	19820	19820	0
124	20231226	170200	1509403050	19820	19820	19820	19820	0
125	20231226	170100	1509403050	19820	19820	19820	19820	0
126	20231226	170000	1509403050	19820	19820	19820	19820	0
127	20231226	165900	1509403050	19820	19820	19820	19820	0
128	20231226	165800	1509403050	19820	19820	19820	19820	0
129	20231226	165700	1509403050	19820	19820	19820	19820	0
130	20231226	165600	1509403050	19820	19820	19820	19820	0
131	20231226	165500	1509403050	19820	19820	19820	19820	0
132	20231226	165400	1509403050	19820	19820	19820	19820	0
133	20231226	165300	1509403050	19820	19820	19820	19820	0
134	20231226	165200	1509403050	19820	19820	19820	19820	0
135	20231226	165100	1509403050	19820	19820	19820	19820	0
136	20231226	165000	1509403050	19820	19820	19820	19820	0
137	20231226	164900	1509403050	19820	19820	19820	19820	0
138	20231226	164800	1509403050	19820	19820	19820	19820	0
139	20231226	164700	1509403050	19820	19820	19820	19820	0
140	20231226	164600	1509403050	19820	19820	19820	19820	0
141	20231226	164500	1509403050	19820	19820	19820	19820	0
142	20231226	164400	1509403050	19820	19820	19820	19820	0
143	20231226	164300	1509403050	19820	19820	19820	19820	0
144	20231226	164200	1509403050	19820	19820	19820	19820	0
145	20231226	164100	1509403050	19820	19820	19820	19820	0
146	20231226	164000	1509403050	19820	19820	19820	19820	0
147	20231226	163900	1509403050	19820	19820	19820	19820	0
148	20231226	163800	1509403050	19820	19820	19820	19820	0
149	20231226	163700	1509403050	19820	19820	19820	19820	0
150	20231226	163600	1509403050	19820	19820	19820	19820	0
151	20231226	163500	1509403050	19820	19820	19820	19820	0
152	20231226	163400	1509403050	19820	19820	19820	19820	1501
153	20231226	163300	1509403050	19820	19820	19820	19820	0
154	20231226	163200	1509403050	19820	19820	19820	19820	0
155	20231226	163100	1509403050	19820	19820	19820	19820	0
156	20231226	163000	1509403050	19820	19820	19820	19820	0
157	20231226	162900	1509403050	19820	19820	19820	19820	0
158	20231226	162800	1509403050	19820	19820	19820	19820	0
159	20231226	162700	1509403050	19820	19820	19820	19820	0
160	20231226	162600	1509403050	19820	19820	19820	19820	0
161	20231226	162500	1509403050	19820	19820	19820	19820	0
162	20231226	162400	1509403050	19820	19820	19820	19820	0
163	20231226	162300	1509403050	19820	19820	19820	19820	0
164	20231226	162200	1509403050	19820	19820	19820	19820	0
165	20231226	162100	1509403050	19820	19820	19820	19820	0
166	20231226	162000	1509403050	19820	19820	19820	19820	0
167	20231226	161900	1509403050	19820	19820	19820	19820	0
168	20231226	161800	1509403050	19820	19820	19820	19820	0
169	20231226	161700	1509403050	19820	19820	19820	19820	0
170	20231226	161600	1509403050	19820	19820	19820	19820	0
171	20231226	161500	1509403050	19820	19820	19820	19820	0
172	20231226	161400	1509403050	19820	19820	19820	19820	0
173	20231226	161300	1509403050	19820	19820	19820	19820	0
174	20231226	161200	1509403050	19820	19820	19820	19820	0
175	20231226	161100	1509403050	19820	19820	19820	19820	0
176	20231226	161000	1509403050	19820	19820	19820	19820	0
177	20231226	160900	1509403050	19820	19820	19820	19820	0
178	20231226	160800	1509403050	19820	19820	19820	19820	0
179	20231226	160700	1509403050	19820	19820	19820	19820	0
180	20231226	160600	1509403050	19820	19820	19820	19820	0
181	20231226	160500	1509403050	19820	19820	19820	19820	0
182	20231226	160400	1509403050	19820	19820	19820	19820	1501
183	20231226	160300	1509403050	19820	19820	19820	19820	0
184	20231226	160200	1509403050	19820	19820	19820	19820	0
185	20231226	160100	1509403050	19820	19820	19820	19820	0
186	20231226	160000	1509403050	19820	19820	19820	19820	0
187	20231226	155900	1509403050	19820	19820	19820	19820	0
188	20231226	155800	1509403050	19820	19820	19820	19820	0
189	20231226	155700	1509403050	19820	19820	19820	19820	0
190	20231226	155600	1509403050	19820	19820	19820	19820	0
191	20231226	155500	1509403050	19820	19820	19820	19820	0
192	20231226	155400	1509403050	19820	19820	19820	19820	0
193	20231226	155300	1509403050	19820	19820	19820	19820	0
194	20231226	155200	1509403050	19820	19820	19820	19820	0
195	20231226	155100	1509403050	19820	19820	19820	19820	0
196	20231226	155000	1509403050	19820	19820	19820	19820	0
197	20231226	154900	1509403050	19820	19820	19820	19820	0
198	20231226	154800	1509403050	19820	19820	19820	19820	0
199	20231226	154700	1509403050	19820	19820	19820	19820	0
200	20231226	154600	1509403050	19820	19820	19820	19820	0
201	20231226	154500	1509403050	19820	19820	19820	19820	0
202	20231226	154400	1509403050	19820	19820	19820	19820	0
203	20231226	154300	1509403050	19820	19820	19820	19820	0
204	20231226	154200	1509403050	19820	19820	19820	19820	0
205	20231226	154100	1509403050	19820	19820	19820	19820	0
206	20231226	154000	1509403050	19820	19820	19820	19820	0
207	20231226	153900	1509403050	19820	19820	19820	19820	0
208	20231226	153800	1509403050	19820	19820	19820	19820	0
209	20231226	153700	1509403050	19820	19820	19820	19820	0
210	20231226	153600	1509403050	19820	19820	19820	19820	0
211	20231226	153500	1509403050	19820	19820	19820	19820	0
212	20231226	153400	1509403050	19820	19820	19820	19820	1501
213	20231226	153300	1509403050	19820	19820	19820	19820	0
214	20231226	153200	1509403050	19820	19820	19820	19820	0
215	20231226	153100	1509403050	19820	19820	19820	19820	0
216	20231226	153000	1509403050	19820	19820	19820	19820	1501
217	20231226	152900	1479653230	19830	19830	19830	19830	0
218	20231226	152800	1479653230	19830	19830	19830	19830	0
219	20231226	152700	1479653230	19830	19830	19830	19830	0
220	20231226	152600	1479653230	19830	19830	19830	19830	0
221	20231226	152500	1479653230	19830	19830	19830	19830	0
222	20231226	152400	1479653230	19830	19830	19830	19830	0
223	20231226	152300	1479653230	19830	19830	19830	19830	0
224	20231226	152200	1479653230	19830	19830	19830	19830	0
225	20231226	152100	1479653230	19830	19830	19830	19830	0
226	20231226	152000	1479653230	19830	19830	19830	19830	0
227	20231226	151900	1479653230	19830	19810	19850	19810	39
228	20231226	151800	1478880030	19830	19850	19850	19830	105
229	20231226	151700	1476795840	19850	19840	19850	19840	201
230	20231226	151600	1472806470	19840	19820	19840	19820	225
231	20231226	151500	1468342510	19840	19850	19850	19810	929
232	20231226	151400	1449926960	19850	19840	19850	19830	265
233	20231226	151300	1444668990	19840	19840	19840	19830	407
234	20231226	151200	1436594160	19840	19830	19840	19820	199
235	20231226	151100	1432647030	19840	19830	19840	19810	300
236	20231226	151000	1426697520	19830	19830	19830	19820	431
237	20231226	150900	1418150850	19840	19840	19840	19830	282
238	20231226	150800	1412556030	19840	19820	19840	19820	240
239	20231226	150700	1407794610	19840	19840	19850	19830	543
240	20231226	150600	1397020930	19840	19840	19840	19830	197
241	20231226	150500	1393112650	19840	19840	19850	19830	310
242	20231226	150400	1386961500	19850	19850	19850	19830	278
243	20231226	150300	1381444510	19850	19840	19850	19830	289
244	20231226	150200	1375709330	19840	19840	19840	19830	269
245	20231226	150100	1370372410	19840	19850	19850	19820	270
246	20231226	150000	1365015010	19840	19850	19850	19840	280
247	20231226	145900	1359457080	19840	19840	19850	19820	239
248	20231226	145800	1354713870	19820	19830	19840	19820	189
249	20231226	145700	1350964720	19840	19830	19840	19820	276
250	20231226	145600	1345490270	19830	19830	19830	19810	330
251	20231226	145500	1338948240	19830	19840	19840	19820	390
252	20231226	145400	1331214780	19840	19840	19840	19830	306
253	20231226	145300	1325144560	19840	19830	19850	19830	600
254	20231226	145200	1313241220	19830	19840	19840	19830	285
255	20231226	145100	1307587700	19840	19820	19840	19820	282
256	20231226	145000	1301995040	19830	19830	19840	19830	296
257	20231226	144900	1296125160	19830	19830	19830	19820	309
258	20231226	144800	1289998580	19830	19810	19830	19810	307
259	20231226	144700	1283912940	19820	19820	19820	19820	282
260	20231226	144600	1278323700	19820	19810	19820	19810	200
261	20231226	144500	1274361420	19810	19810	19810	19800	694
262	20231226	144400	1260616200	19810	19830	19830	19810	230
263	20231226	144300	1256058440	19830	19820	19830	19820	477
264	20231226	144200	1246601400	19830	19830	19830	19820	212
265	20231226	144100	1242397510	19820	19820	19830	19810	229
266	20231226	144000	1237858740	19810	19800	19810	19800	377
267	20231226	143900	1230390500	19810	19800	19810	19790	244
268	20231226	143800	1225558040	19800	19800	19800	19790	286
269	20231226	143700	1219895250	19800	19800	19800	19800	252
270	20231226	143600	1214905650	19800	19800	19800	19800	332
271	20231226	143500	1208332050	19800	19790	19800	19790	201
272	20231226	143400	1204352270	19790	19780	19790	19700	367
273	20231226	143300	1197102700	19780	19800	19810	19690	423
274	20231226	143200	1188735990	19800	19800	19800	19800	308
275	20231226	143100	1182637590	19800	19780	19800	19760	151
276	20231226	143000	1179649580	19790	19810	19810	19790	397
277	20231226	142900	1171787280	19810	19800	19810	19800	270
278	20231226	142800	1166439470	19800	19790	19800	19790	273
279	20231226	142700	1161034640	19790	19780	19790	19780	176
280	20231226	142600	1157553130	19780	19780	19780	19770	302
281	20231226	142500	1151579830	19780	19800	19800	19780	303
282	20231226	142400	1145581500	19790	19810	19810	19790	356
283	20231226	142300	1138530640	19820	19820	19820	19820	262
284	20231226	142200	1133337800	19820	19820	19820	19810	315
285	20231226	142100	1127094640	19810	19820	19820	19810	435
286	20231226	142000	1118475220	19830	19830	19830	19810	347
287	20231226	141900	1111595450	19830	19820	19830	19820	205
288	20231226	141800	1107531320	19820	19820	19830	19820	1105
289	20231226	141700	1085629480	19820	19830	19830	19810	302
290	20231226	141600	1079643910	19830	19820	19830	19820	324
291	20231226	141500	1073219320	19830	19840	19840	19820	442
292	20231226	141400	1064453600	19830	19830	19840	19830	313
293	20231226	141300	1058246170	19820	19820	19830	19810	355
294	20231226	141200	1051208470	19830	19810	19830	19810	217
295	20231226	141100	1046907010	19790	19810	19820	19790	407
296	20231226	141000	1038844300	19810	19830	19840	19810	398
297	20231226	140900	1030952280	19830	19830	19830	19830	236
298	20231226	140800	1026272400	19820	19820	19830	19820	1069
299	20231226	140700	1005084130	19820	19810	19820	19810	302
300	20231226	140600	999101210	19800	19810	19810	19800	291
301	20231226	140500	993336520	19800	19810	19810	19800	285
302	20231226	140400	987691270	19810	19800	19810	19800	273
303	20231226	140300	982285150	19800	19800	19800	19790	164
304	20231226	140200	979037970	19800	19800	19810	19800	173
305	20231226	140100	975611910	19800	19800	19810	19790	384
306	20231226	140000	968008060	19800	19800	19800	19790	315
307	20231226	135900	961771110	19800	19790	19800	19790	190
308	20231226	135800	958009250	19790	19800	19800	19790	219
309	20231226	135700	953673300	19810	19810	19810	19810	214
310	20231226	135600	949433960	19810	19800	19810	19800	155
311	20231226	135500	946364190	19800	19800	19800	19800	203
312	20231226	135400	942344790	19800	19820	19820	19800	250
313	20231226	135300	937390880	19810	19810	19820	19810	768
314	20231226	135200	922175220	19810	19800	19810	19790	889
315	20231226	135100	904574230	19790	19790	19800	19780	165
316	20231226	135000	901308170	19790	19810	19810	19790	230
317	20231226	134900	896753660	19800	19810	19810	19800	174
318	20231226	134800	893307510	19800	19800	19810	19800	172
319	20231226	134700	889901710	19800	19790	19810	19790	189
320	20231226	134600	886158820	19790	19810	19810	19790	117
321	20231226	134500	883841650	19810	19780	19810	19780	184
322	20231226	134400	880199260	19780	19770	19780	19760	136
323	20231226	134300	877510410	19760	19760	19770	19730	318
324	20231226	134200	871229330	19750	19750	19760	19750	199
325	20231226	134100	867298220	19740	19710	19740	19710	230
326	20231226	134000	862761670	19720	19740	19760	19710	225
327	20231226	133900	858319660	19770	19770	19780	19740	294
328	20231226	133800	852509880	19790	19800	19800	19750	245
329	20231226	133700	847663330	19800	19790	19810	19770	593
330	20231226	133600	835925320	19790	19770	19790	19770	144
331	20231226	133500	833077590	19770	19790	19800	19730	684
332	20231226	133400	819557140	19780	19790	19790	19750	1118
333	20231226	133300	797457030	19800	19810	19830	19800	513
334	20231226	133200	787289300	19780	19800	19820	19780	1321
335	20231226	133100	761132240	19790	19780	19790	19770	392
336	20231226	133000	753374980	19780	19780	19790	19770	298
337	20231226	132900	747478420	19790	19730	19790	19720	1099
338	20231226	132800	725775330	19720	19700	19730	19700	892
339	20231226	132700	708196480	19690	19650	19690	19650	576
340	20231226	132600	696864330	19660	19660	19660	19650	153
341	20231226	132500	693856540	19650	19650	19650	19650	352
342	20231226	132400	686939740	19660	19660	19660	19650	30
343	20231226	132300	686349990	19660	19650	19660	19650	4
344	20231226	132200	686271380	19650	19650	19650	19650	244
345	20231226	132100	681476780	19650	19650	19650	19650	36
346	20231226	132000	680769380	19650	19650	19650	19650	18
347	20231226	131900	680415680	19650	19660	19660	19650	41
348	20231226	131800	679609680	19660	19660	19660	19660	11
349	20231226	131700	679393420	19660	19660	19660	19660	17
350	20231226	131600	679059200	19660	19680	19680	19660	14
351	20231226	131500	678783850	19680	19680	19680	19680	31
352	20231226	131400	678173770	19680	19690	19690	19680	19
353	20231226	131300	677799730	19680	19700	19700	19680	23
354	20231226	131200	677347030	19700	19720	19730	19700	450
355	20231226	131100	668478990	19720	19680	19720	19680	614
356	20231226	131000	656380590	19680	19680	19680	19680	14
357	20231226	130900	656105070	19680	19660	19680	19660	92
358	20231226	130800	654294760	19650	19600	19680	19600	2364
359	20231226	130700	607854570	19600	19610	19610	19600	180
360	20231226	130600	604324840	19600	19610	19610	19600	93
361	20231226	130500	602501990	19610	19610	19610	19610	69
362	20231226	130400	601148900	19610	19620	19620	19610	2
363	20231226	130300	601109670	19620	19620	19620	19620	19
364	20231226	130200	600736890	19620	19610	19620	19610	19
365	20231226	130100	600364160	19610	19610	19620	19610	526
366	20231226	130000	590049240	19620	19620	19620	19610	250
367	20231226	125900	585144260	19620	19610	19620	19610	202
368	20231226	125800	581181150	19610	19590	19620	19590	243
369	20231226	125700	576416220	19590	19600	19600	19590	14
370	20231226	125600	576141950	19600	19590	19600	19590	1054
371	20231226	125500	555486260	19580	19570	19580	19570	27
372	20231226	125400	554957700	19570	19570	19580	19570	1936
373	20231226	125300	517056950	19570	19560	19570	19560	30
374	20231226	125200	516469970	19560	19560	19560	19560	239
375	20231226	125100	511795130	19550	19550	19560	19550	10
376	20231226	125000	511599600	19560	19550	19560	19550	24
377	20231226	124900	511130220	19560	19560	19560	19560	22
378	20231226	124800	510699900	19550	19550	19550	19550	3
379	20231226	124700	510641250	19550	19550	19560	19550	33
380	20231226	124600	509995920	19560	19550	19560	19550	11
381	20231226	124500	509780800	19550	19560	19560	19550	9
382	20231226	124400	509604830	19560	19550	19560	19550	25
383	20231226	124300	509115920	19550	19550	19550	19550	13
384	20231226	124200	508861770	19550	19550	19550	19550	0
385	20231226	124100	508861770	19550	19550	19550	19550	5
386	20231226	124000	508764020	19550	19550	19560	19550	20
387	20231226	123900	508372890	19560	19560	19560	19560	2
388	20231226	123800	508333770	19560	19560	19560	19560	27
389	20231226	123700	507805650	19560	19560	19560	19560	10
390	20231226	123600	507610050	19550	19560	19560	19550	3
391	20231226	123500	507551390	19550	19550	19570	19550	727
392	20231226	123400	493326010	19550	19560	19560	19550	44
393	20231226	123300	492465610	19550	19550	19550	19550	10
394	20231226	123200	492270110	19560	19560	19560	19560	23
395	20231226	123100	491820230	19560	19540	19560	19540	37
396	20231226	123000	491096550	19550	19550	19550	19550	804
397	20231226	122900	475378350	19540	19540	19540	19540	3
398	20231226	122800	475319730	19540	19540	19540	19540	40
399	20231226	122700	474538130	19540	19540	19540	19540	0
400	20231226	122600	474538130	19540	19540	19540	19540	5
401	20231226	122500	474440430	19540	19540	19540	19540	9
402	20231226	122400	474264570	19540	19540	19540	19540	11
403	20231226	122300	474049630	19540	19550	19550	19540	105
404	20231226	122200	471997920	19550	19550	19550	19550	123
405	20231226	122100	469593270	19550	19540	19550	19540	111
406	20231226	122000	467423310	19540	19540	19540	19540	4
407	20231226	121900	467345150	19550	19550	19550	19550	35
408	20231226	121800	466660900	19550	19540	19550	19540	110
409	20231226	121700	464511370	19530	19500	19530	19500	1464
410	20231226	121600	435940190	19500	19500	19500	19500	16
411	20231226	121500	435628190	19500	19500	19500	19500	7
412	20231226	121400	435491690	19500	19500	19500	19500	105
413	20231226	121300	433444190	19500	19500	19500	19500	10
414	20231226	121200	433249190	19510	19510	19510	19510	21
415	20231226	121100	432839480	19500	19500	19500	19500	9
416	20231226	121000	432663980	19500	19500	19510	19500	56
417	20231226	120900	431571810	19500	19500	19510	19500	450
418	20231226	120800	422796630	19490	19490	19490	19490	9
419	20231226	120700	422621220	19490	19490	19490	19490	7
420	20231226	120600	422484790	19490	19500	19500	19490	16
421	20231226	120500	422172930	19490	19490	19490	19490	10
422	20231226	120400	421978030	19490	19490	19490	19490	47
423	20231226	120300	421062000	19490	19490	19500	19490	33
424	20231226	120200	420418650	19490	19490	19490	19490	28
425	20231226	120100	419872930	19490	19490	19490	19490	48
426	20231226	120000	418937410	19490	19500	19500	19490	13
427	20231226	115900	418684020	19490	19490	19490	19490	10
428	20231226	115800	418489120	19490	19500	19500	19490	8
429	20231226	115700	418333180	19500	19500	19500	19500	10
430	20231226	115600	418138180	19500	19500	19500	19500	29
431	20231226	115500	417572680	19500	19500	19500	19500	152
432	20231226	115400	414608680	19500	19500	19500	19500	4
433	20231226	115300	414530680	19500	19500	19500	19500	4
434	20231226	115200	414452680	19500	19500	19500	19500	28
435	20231226	115100	413906680	19500	19500	19500	19500	4
436	20231226	115000	413828680	19500	19500	19500	19500	5
437	20231226	114900	413731180	19500	19500	19500	19500	0
438	20231226	114800	413731180	19500	19500	19500	19500	2
439	20231226	114700	413692180	19500	19500	19510	19500	72
440	20231226	114600	412288160	19500	19500	19500	19500	40
441	20231226	114500	411508160	19500	19510	19510	19500	4
442	20231226	114400	411430140	19510	19500	19510	19500	78
443	20231226	114300	409909040	19500	19500	19500	19500	75
444	20231226	114200	408446540	19500	19500	19500	19500	51
445	20231226	114100	407452040	19500	19500	19500	19500	0
446	20231226	114000	407452040	19500	19500	19500	19500	169
447	20231226	113900	404156540	19510	19500	19510	19500	41
448	20231226	113800	403356890	19500	19500	19500	19500	2
449	20231226	113700	403317890	19500	19500	19500	19500	0
450	20231226	113600	403317890	19500	19500	19500	19500	41
451	20231226	113500	402518390	19500	19500	19500	19500	44
452	20231226	113400	401660390	19500	19500	19500	19500	0
453	20231226	113300	401660390	19500	19500	19500	19500	0
454	20231226	113200	401660390	19500	19500	19500	19500	0
455	20231226	113100	401660390	19500	19500	19500	19500	4
456	20231226	113000	401582390	19500	19500	19500	19500	30
457	20231226	112900	400997390	19500	19500	19500	19500	0
458	20231226	112800	400997390	19500	19500	19500	19500	1
459	20231226	112700	400977890	19510	19510	19510	19510	2
460	20231226	112600	400938870	19510	19500	19510	19500	809
461	20231226	112500	385160090	19490	19490	19490	19490	0
462	20231226	112400	385160090	19490	19490	19490	19490	45
463	20231226	112300	384283040	19500	19500	19500	19500	1
464	20231226	112200	384263540	19500	19500	19500	19500	15
465	20231226	112100	383971040	19500	19500	19500	19500	3
466	20231226	112000	383912540	19500	19500	19500	19500	1
467	20231226	111900	383893040	19500	19500	19500	19500	29
468	20231226	111800	383327540	19500	19500	19500	19500	20
469	20231226	111700	382937540	19500	19500	19510	19500	28
470	20231226	111600	382391510	19510	19510	19510	19510	5
471	20231226	111500	382293960	19500	19500	19500	19500	0
472	20231226	111400	382293960	19500	19500	19500	19500	527
473	20231226	111300	372017460	19490	19490	19490	19490	72
474	20231226	111200	370614180	19490	19490	19490	19490	4
475	20231226	111100	370536220	19490	19490	19490	19490	8
476	20231226	111000	370380300	19490	19490	19490	19490	3
477	20231226	110900	370321830	19490	19490	19490	19490	4
478	20231226	110800	370243870	19490	19490	19490	19490	47
479	20231226	110700	369327840	19490	19490	19490	19490	2
480	20231226	110600	369288860	19490	19490	19490	19490	75
481	20231226	110500	367827110	19490	19490	19490	19490	12
482	20231226	110400	367593230	19490	19500	19500	19490	70
483	20231226	110300	366228910	19500	19500	19500	19500	0
484	20231226	110200	366228910	19500	19500	19500	19500	15
485	20231226	110100	365936410	19500	19490	19500	19490	7
486	20231226	110000	365799930	19490	19490	19490	19490	82
487	20231226	105900	364201750	19490	19490	19490	19490	42
488	20231226	105800	363383170	19490	19490	19490	19490	0
489	20231226	105700	363383170	19490	19490	19490	19490	62
490	20231226	105600	362174790	19490	19500	19500	19490	20
491	20231226	105500	361784980	19490	19500	19500	19490	1613
492	20231226	105400	330331740	19510	19510	19510	19510	2
493	20231226	105300	330292720	19510	19500	19510	19500	335
494	20231226	105200	323757110	19510	19510	19510	19510	1
495	20231226	105100	323737600	19510	19510	19510	19510	43
496	20231226	105000	322898670	19510	19510	19510	19510	15
497	20231226	104900	322606020	19510	19510	19510	19510	24
498	20231226	104800	322137780	19510	19510	19510	19510	50
499	20231226	104700	321162280	19510	19510	19510	19510	116
500	20231226	104600	318899120	19510	19510	19510	19510	27
501	20231226	104500	318372350	19510	19510	19510	19510	34
502	20231226	104400	317709010	19510	19510	19510	19510	30
503	20231226	104300	317123710	19510	19510	19510	19510	2
504	20231226	104200	317084690	19510	19510	19510	19510	44
505	20231226	104100	316226250	19510	19520	19520	19510	918
506	20231226	104000	298307160	19520	19520	19520	19520	2
507	20231226	103900	298268120	19520	19520	19520	19520	4
508	20231226	103800	298190040	19520	19520	19520	19520	0
509	20231226	103700	298190040	19520	19520	19520	19520	139
510	20231226	103600	295476760	19520	19520	19520	19520	1
511	20231226	103500	295457240	19520	19520	19520	19520	0
512	20231226	103400	295457240	19520	19520	19520	19520	0
513	20231226	103300	295457240	19520	19520	19520	19520	2
514	20231226	103200	295418200	19520	19520	19520	19520	1
515	20231226	103100	295398680	19520	19510	19520	19510	180
516	20231226	103000	291885090	19520	19520	19520	19520	7
517	20231226	102900	291748450	19510	19520	19520	19510	5
518	20231226	102800	291650880	19520	19520	19520	19520	1
519	20231226	102700	291631360	19510	19510	19510	19500	166
520	20231226	102600	288392710	19510	19520	19520	19510	6
521	20231226	102500	288275640	19520	19520	19520	19520	3
522	20231226	102400	288217080	19510	19510	19510	19510	78
523	20231226	102300	286695300	19500	19500	19510	19500	9
524	20231226	102200	286519770	19510	19520	19520	19510	7
525	20231226	102100	286383180	19530	19520	19530	19520	44
526	20231226	102000	285524290	19510	19520	19520	19510	40
527	20231226	101900	284743870	19520	19530	19530	19510	13
528	20231226	101800	284490210	19530	19520	19530	19520	4
529	20231226	101700	284412120	19530	19510	19530	19510	581
530	20231226	101600	273073110	19500	19510	19510	19500	7
531	20231226	101500	272936570	19500	19510	19510	19500	7
532	20231226	101400	272800060	19500	19510	19510	19500	8
533	20231226	101300	272644050	19510	19510	19510	19500	7
534	20231226	101200	272507510	19510	19500	19510	19500	5
535	20231226	101100	272409990	19500	19500	19510	19500	6
536	20231226	101000	272292980	19510	19500	19520	19500	390
537	20231226	100900	264684500	19510	19500	19510	19500	7
538	20231226	100800	264547990	19510	19510	19510	19500	6
539	20231226	100700	264430970	19510	19500	19510	19500	4
540	20231226	100600	264352960	19510	19510	19510	19510	2
541	20231226	100500	264313940	19500	19500	19510	19500	11
542	20231226	100400	264099400	19500	19510	19510	19500	4
543	20231226	100300	264021390	19500	19500	19510	19500	16
544	20231226	100200	263709380	19510	19500	19510	19500	18
545	20231226	100100	263358250	19510	19510	19510	19500	5
546	20231226	100000	263260710	19500	19510	19510	19500	10
547	20231226	095900	263065700	19510	19520	19520	19510	65
548	20231226	095800	261797530	19520	19500	19520	19500	492
549	20231226	095700	252196850	19500	19510	19510	19500	32
550	20231226	095600	251572670	19510	19510	19510	19510	6
551	20231226	095500	251455610	19500	19510	19510	19500	9
552	20231226	095400	251280070	19510	19500	19510	19500	34
553	20231226	095300	250617060	19500	19510	19510	19500	4
554	20231226	095200	250539050	19510	19500	19510	19500	27
555	20231226	095100	250012330	19510	19510	19520	19510	26
556	20231226	095000	249505060	19510	19510	19510	19510	95
557	20231226	094900	247651610	19510	19510	19510	19510	3
558	20231226	094800	247593080	19510	19520	19520	19510	65
559	20231226	094700	246324330	19510	19510	19510	19510	14
560	20231226	094600	246051190	19510	19510	19510	19510	0
561	20231226	094500	246051190	19510	19510	19510	19510	204
562	20231226	094400	242071150	19510	19500	19510	19500	137
563	20231226	094300	239398290	19500	19500	19500	19500	54
564	20231226	094200	238345290	19500	19500	19500	19500	5
565	20231226	094100	238247790	19500	19510	19510	19500	101
566	20231226	094000	236278280	19530	19540	19540	19520	221
567	20231226	093900	231961040	19550	19550	19550	19540	62
568	20231226	093800	230749500	19570	19570	19570	19570	7
569	20231226	093700	230612510	19540	19560	19580	19540	311
570	20231226	093600	224526050	19560	19550	19560	19550	103
571	20231226	093500	222511420	19560	19530	19560	19530	191
572	20231226	093400	218778420	19520	19540	19540	19520	11
573	20231226	093300	218563500	19540	19550	19550	19540	8
574	20231226	093200	218407160	19550	19520	19550	19520	187
575	20231226	093100	214752620	19520	19490	19520	19490	144
576	20231226	093000	211943540	19500	19480	19500	19480	228
577	20231226	092900	207499810	19480	19490	19490	19480	5
578	20231226	092800	207402390	19490	19480	19500	19480	275
579	20231226	092700	202044880	19480	19490	19500	19480	26
580	20231226	092600	201538220	19500	19510	19530	19500	26
581	20231226	092500	201031090	19510	19540	19550	19510	247
582	20231226	092400	196211920	19540	19490	19540	19490	239
583	20231226	092300	191550580	19490	19470	19500	19470	206
584	20231226	092200	187537010	19470	19480	19480	19470	22
585	20231226	092100	187108490	19470	19470	19470	19470	5
586	20231226	092000	187011140	19490	19460	19490	19460	30
587	20231226	091900	186426960	19460	19460	19460	19460	27
588	20231226	091800	185901540	19470	19450	19470	19450	36
589	20231226	091700	185201220	19450	19400	19450	19390	96
590	20231226	091600	183337990	19410	19380	19410	19380	106
591	20231226	091500	181282110	19370	19370	19370	19370	3
592	20231226	091400	181224000	19440	19370	19440	19370	300
593	20231226	091300	175396950	19360	19340	19360	19340	37
594	20231226	091200	174681000	19340	19390	19400	19330	218
595	20231226	091100	170459250	19390	19420	19420	19370	104
596	20231226	091000	168441100	19430	19420	19430	19420	39
597	20231226	090900	167683700	19430	19460	19470	19430	31
598	20231226	090800	167080510	19460	19440	19480	19400	337
599	20231226	090700	160535170	19440	19450	19450	19280	263
600	20231226	090600	155440030	19460	19340	19840	19280	2758
601	20231226	090500	101359650	19430	19270	19440	19270	407
602	20231226	090400	93496370	19280	19380	19380	19250	2410
603	20231226	090300	46963370	19440	19450	19450	19380	137
604	20231226	090200	44299660	19440	19370	19440	19370	76
605	20231226	090100	42826700	19420	19320	19420	19320	106
606	20231226	090000	40773420	19260	19260	19260	19260	2117