KissMeData/026940/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	190800	4377994600	4165	4165	4165	4165	10078
3	20231227	190700	4377994600	4165	4165	4165	4165	0
4	20231227	190600	4377994600	4165	4165	4165	4165	0
5	20231227	190500	4377994600	4165	4165	4165	4165	0
6	20231227	190400	4377994600	4165	4165	4165	4165	0
7	20231227	190300	4377994600	4165	4165	4165	4165	0
8	20231227	190200	4377994600	4165	4165	4165	4165	0
9	20231227	190100	4377994600	4165	4165	4165	4165	0
10	20231227	190000	4377994600	4165	4165	4165	4165	0
11	20231227	185900	4377994600	4165	4165	4165	4165	0
12	20231227	185800	4377994600	4165	4165	4165	4165	0
13	20231227	185700	4377994600	4165	4165	4165	4165	0
14	20231227	185600	4377994600	4165	4165	4165	4165	0
15	20231227	185500	4377994600	4165	4165	4165	4165	0
16	20231227	185400	4377994600	4165	4165	4165	4165	0
17	20231227	185300	4377994600	4165	4165	4165	4165	0
18	20231227	185200	4377994600	4165	4165	4165	4165	0
19	20231227	185100	4377994600	4165	4165	4165	4165	0
20	20231227	185000	4377994600	4165	4165	4165	4165	0
21	20231227	184900	4377994600	4165	4165	4165	4165	0
22	20231227	184800	4377994600	4165	4165	4165	4165	0
23	20231227	184700	4377994600	4165	4165	4165	4165	0
24	20231227	184600	4377994600	4165	4165	4165	4165	0
25	20231227	184500	4377994600	4165	4165	4165	4165	0
26	20231227	184400	4377994600	4165	4165	4165	4165	0
27	20231227	184300	4377994600	4165	4165	4165	4165	0
28	20231227	184200	4377994600	4165	4165	4165	4165	0
29	20231227	184100	4377994600	4165	4165	4165	4165	0
30	20231227	184000	4377994600	4165	4165	4165	4165	0
31	20231227	183900	4377994600	4165	4165	4165	4165	0
32	20231227	183800	4377994600	4165	4165	4165	4165	10078
33	20231227	183700	4377994600	4165	4165	4165	4165	0
34	20231227	183600	4377994600	4165	4165	4165	4165	0
35	20231227	183500	4377994600	4165	4165	4165	4165	0
36	20231227	183400	4377994600	4165	4165	4165	4165	0
37	20231227	183300	4377994600	4165	4165	4165	4165	0
38	20231227	183200	4377994600	4165	4165	4165	4165	0
39	20231227	183100	4377994600	4165	4165	4165	4165	0
40	20231227	183000	4377994600	4165	4165	4165	4165	0
41	20231227	182900	4377994600	4165	4165	4165	4165	0
42	20231227	182800	4377994600	4165	4165	4165	4165	0
43	20231227	182700	4377994600	4165	4165	4165	4165	0
44	20231227	182600	4377994600	4165	4165	4165	4165	0
45	20231227	182500	4377994600	4165	4165	4165	4165	0
46	20231227	182400	4377994600	4165	4165	4165	4165	0
47	20231227	182300	4377994600	4165	4165	4165	4165	0
48	20231227	182200	4377994600	4165	4165	4165	4165	0
49	20231227	182100	4377994600	4165	4165	4165	4165	0
50	20231227	182000	4377994600	4165	4165	4165	4165	0
51	20231227	181900	4377994600	4165	4165	4165	4165	0
52	20231227	181800	4377994600	4165	4165	4165	4165	0
53	20231227	181700	4377994600	4165	4165	4165	4165	0
54	20231227	181600	4377994600	4165	4165	4165	4165	0
55	20231227	181500	4377994600	4165	4165	4165	4165	0
56	20231227	181400	4377994600	4165	4165	4165	4165	0
57	20231227	181300	4377994600	4165	4165	4165	4165	0
58	20231227	181200	4377994600	4165	4165	4165	4165	0
59	20231227	181100	4377994600	4165	4165	4165	4165	0
60	20231227	181000	4377994600	4165	4165	4165	4165	0
61	20231227	180900	4377994600	4165	4165	4165	4165	0
62	20231227	180800	4377994600	4165	4165	4165	4165	10078
63	20231227	180700	4377994600	4165	4165	4165	4165	0
64	20231227	180600	4377994600	4165	4165	4165	4165	0
65	20231227	180500	4377994600	4165	4165	4165	4165	0
66	20231227	180400	4377994600	4165	4165	4165	4165	0
67	20231227	180300	4377994600	4165	4165	4165	4165	0
68	20231227	180200	4377994600	4165	4165	4165	4165	0
69	20231227	180100	4377994600	4165	4165	4165	4165	0
70	20231227	180000	4377994600	4165	4165	4165	4165	0
71	20231227	175900	4377994600	4165	4165	4165	4165	0
72	20231227	175800	4377994600	4165	4165	4165	4165	0
73	20231227	175700	4377994600	4165	4165	4165	4165	0
74	20231227	175600	4377994600	4165	4165	4165	4165	0
75	20231227	175500	4377994600	4165	4165	4165	4165	0
76	20231227	175400	4377994600	4165	4165	4165	4165	0
77	20231227	175300	4377994600	4165	4165	4165	4165	0
78	20231227	175200	4377994600	4165	4165	4165	4165	0
79	20231227	175100	4377994600	4165	4165	4165	4165	0
80	20231227	175000	4377994600	4165	4165	4165	4165	0
81	20231227	174900	4377994600	4165	4165	4165	4165	0
82	20231227	174800	4377994600	4165	4165	4165	4165	0
83	20231227	174700	4377994600	4165	4165	4165	4165	0
84	20231227	174600	4377994600	4165	4165	4165	4165	0
85	20231227	174500	4377994600	4165	4165	4165	4165	0
86	20231227	174400	4377994600	4165	4165	4165	4165	0
87	20231227	174300	4377994600	4165	4165	4165	4165	0
88	20231227	174200	4377994600	4165	4165	4165	4165	0
89	20231227	174100	4377994600	4165	4165	4165	4165	0
90	20231227	174000	4377994600	4165	4165	4165	4165	0
91	20231227	173900	4377994600	4165	4165	4165	4165	0
92	20231227	173800	4377994600	4165	4165	4165	4165	10078
93	20231227	173700	4377994600	4165	4165	4165	4165	0
94	20231227	173600	4377994600	4165	4165	4165	4165	0
95	20231227	173500	4377994600	4165	4165	4165	4165	0
96	20231227	173400	4377994600	4165	4165	4165	4165	0
97	20231227	173300	4377994600	4165	4165	4165	4165	0
98	20231227	173200	4377994600	4165	4165	4165	4165	0
99	20231227	173100	4377994600	4165	4165	4165	4165	0
100	20231227	173000	4377994600	4165	4165	4165	4165	0
101	20231227	172900	4377994600	4165	4165	4165	4165	0
102	20231227	172800	4377994600	4165	4165	4165	4165	0
103	20231227	172700	4377994600	4165	4165	4165	4165	0
104	20231227	172600	4377994600	4165	4165	4165	4165	0
105	20231227	172500	4377994600	4165	4165	4165	4165	0
106	20231227	172400	4377994600	4165	4165	4165	4165	0
107	20231227	172300	4377994600	4165	4165	4165	4165	0
108	20231227	172200	4377994600	4165	4165	4165	4165	0
109	20231227	172100	4377994600	4165	4165	4165	4165	0
110	20231227	172000	4377994600	4165	4165	4165	4165	0
111	20231227	171900	4377994600	4165	4165	4165	4165	0
112	20231227	171800	4377994600	4165	4165	4165	4165	0
113	20231227	171700	4377994600	4165	4165	4165	4165	0
114	20231227	171600	4377994600	4165	4165	4165	4165	0
115	20231227	171500	4377994600	4165	4165	4165	4165	0
116	20231227	171400	4377994600	4165	4165	4165	4165	0
117	20231227	171300	4377994600	4165	4165	4165	4165	0
118	20231227	171200	4377994600	4165	4165	4165	4165	0
119	20231227	171100	4377994600	4165	4165	4165	4165	0
120	20231227	171000	4377994600	4165	4165	4165	4165	0
121	20231227	170900	4377994600	4165	4165	4165	4165	0
122	20231227	170800	4377994600	4165	4165	4165	4165	10078
123	20231227	170700	4377994600	4165	4165	4165	4165	0
124	20231227	170600	4377994600	4165	4165	4165	4165	0
125	20231227	170500	4377994600	4165	4165	4165	4165	0
126	20231227	170400	4377994600	4165	4165	4165	4165	0
127	20231227	170300	4377994600	4165	4165	4165	4165	0
128	20231227	170200	4377994600	4165	4165	4165	4165	0
129	20231227	170100	4377994600	4165	4165	4165	4165	0
130	20231227	170000	4377994600	4165	4165	4165	4165	0
131	20231227	165900	4377994600	4165	4165	4165	4165	0
132	20231227	165800	4377994600	4165	4165	4165	4165	0
133	20231227	165700	4377994600	4165	4165	4165	4165	0
134	20231227	165600	4377994600	4165	4165	4165	4165	0
135	20231227	165500	4377994600	4165	4165	4165	4165	0
136	20231227	165400	4377994600	4165	4165	4165	4165	0
137	20231227	165300	4377994600	4165	4165	4165	4165	0
138	20231227	165200	4377994600	4165	4165	4165	4165	0
139	20231227	165100	4377994600	4165	4165	4165	4165	0
140	20231227	165000	4377994600	4165	4165	4165	4165	0
141	20231227	164900	4377994600	4165	4165	4165	4165	0
142	20231227	164800	4377994600	4165	4165	4165	4165	0
143	20231227	164700	4377994600	4165	4165	4165	4165	0
144	20231227	164600	4377994600	4165	4165	4165	4165	0
145	20231227	164500	4377994600	4165	4165	4165	4165	0
146	20231227	164400	4377994600	4165	4165	4165	4165	0
147	20231227	164300	4377994600	4165	4165	4165	4165	0
148	20231227	164200	4377994600	4165	4165	4165	4165	0
149	20231227	164100	4377994600	4165	4165	4165	4165	0
150	20231227	164000	4377994600	4165	4165	4165	4165	0
151	20231227	163900	4377994600	4165	4165	4165	4165	0
152	20231227	163800	4377994600	4165	4165	4165	4165	10078
153	20231227	163700	4377994600	4165	4165	4165	4165	0
154	20231227	163600	4377994600	4165	4165	4165	4165	0
155	20231227	163500	4377994600	4165	4165	4165	4165	0
156	20231227	163400	4377994600	4165	4165	4165	4165	0
157	20231227	163300	4377994600	4165	4165	4165	4165	0
158	20231227	163200	4377994600	4165	4165	4165	4165	0
159	20231227	163100	4377994600	4165	4165	4165	4165	0
160	20231227	163000	4377994600	4165	4165	4165	4165	0
161	20231227	162900	4377994600	4165	4165	4165	4165	0
162	20231227	162800	4377994600	4165	4165	4165	4165	0
163	20231227	162700	4377994600	4165	4165	4165	4165	0
164	20231227	162600	4377994600	4165	4165	4165	4165	0
165	20231227	162500	4377994600	4165	4165	4165	4165	0
166	20231227	162400	4377994600	4165	4165	4165	4165	0
167	20231227	162300	4377994600	4165	4165	4165	4165	0
168	20231227	162200	4377994600	4165	4165	4165	4165	0
169	20231227	162100	4377994600	4165	4165	4165	4165	0
170	20231227	162000	4377994600	4165	4165	4165	4165	0
171	20231227	161900	4377994600	4165	4165	4165	4165	0
172	20231227	161800	4377994600	4165	4165	4165	4165	0
173	20231227	161700	4377994600	4165	4165	4165	4165	0
174	20231227	161600	4377994600	4165	4165	4165	4165	0
175	20231227	161500	4377994600	4165	4165	4165	4165	0
176	20231227	161400	4377994600	4165	4165	4165	4165	0
177	20231227	161300	4377994600	4165	4165	4165	4165	0
178	20231227	161200	4377994600	4165	4165	4165	4165	0
179	20231227	161100	4377994600	4165	4165	4165	4165	0
180	20231227	161000	4377994600	4165	4165	4165	4165	0
181	20231227	160900	4377994600	4165	4165	4165	4165	0
182	20231227	160800	4377994600	4165	4165	4165	4165	10078
183	20231227	160700	4377994600	4165	4165	4165	4165	0
184	20231227	160600	4377994600	4165	4165	4165	4165	0
185	20231227	160500	4377994600	4165	4165	4165	4165	0
186	20231227	160400	4377994600	4165	4165	4165	4165	0
187	20231227	160300	4377994600	4165	4165	4165	4165	0
188	20231227	160200	4377994600	4165	4165	4165	4165	0
189	20231227	160100	4377994600	4165	4165	4165	4165	0
190	20231227	160000	4377994600	4165	4165	4165	4165	0
191	20231227	155900	4377994600	4165	4165	4165	4165	0
192	20231227	155800	4377994600	4165	4165	4165	4165	0
193	20231227	155700	4377994600	4165	4165	4165	4165	0
194	20231227	155600	4377994600	4165	4165	4165	4165	0
195	20231227	155500	4377994600	4165	4165	4165	4165	0
196	20231227	155400	4377994600	4165	4165	4165	4165	0
197	20231227	155300	4377994600	4165	4165	4165	4165	0
198	20231227	155200	4377994600	4165	4165	4165	4165	0
199	20231227	155100	4377994600	4165	4165	4165	4165	0
200	20231227	155000	4377994600	4165	4165	4165	4165	0
201	20231227	154900	4377994600	4165	4165	4165	4165	0
202	20231227	154800	4377994600	4165	4165	4165	4165	0
203	20231227	154700	4377994600	4165	4165	4165	4165	0
204	20231227	154600	4377994600	4165	4165	4165	4165	0
205	20231227	154500	4377994600	4165	4165	4165	4165	0
206	20231227	154400	4377994600	4165	4165	4165	4165	0
207	20231227	154300	4377994600	4165	4165	4165	4165	0
208	20231227	154200	4377994600	4165	4165	4165	4165	0
209	20231227	154100	4377994600	4165	4165	4165	4165	0
210	20231227	154000	4377994600	4165	4165	4165	4165	0
211	20231227	153900	4377994600	4165	4165	4165	4165	0
212	20231227	153800	4377994600	4165	4165	4165	4165	10078
213	20231227	153700	4377994600	4165	4165	4165	4165	0
214	20231227	153600	4377994600	4165	4165	4165	4165	0
215	20231227	153500	4377994600	4165	4165	4165	4165	0
216	20231227	153400	4377994600	4165	4165	4165	4165	0
217	20231227	153300	4377994600	4165	4165	4165	4165	0
218	20231227	153200	4377994600	4165	4165	4165	4165	0
219	20231227	153100	4377994600	4165	4165	4165	4165	0
220	20231227	153000	4377994600	4165	4165	4165	4165	10078
221	20231227	152900	4336019730	4170	4170	4170	4170	0
222	20231227	152800	4336019730	4170	4170	4170	4170	0
223	20231227	152700	4336019730	4170	4170	4170	4170	0
224	20231227	152600	4336019730	4170	4170	4170	4170	0
225	20231227	152500	4336019730	4170	4170	4170	4170	0
226	20231227	152400	4336019730	4170	4170	4170	4170	0
227	20231227	152300	4336019730	4170	4170	4170	4170	0
228	20231227	152200	4336019730	4170	4170	4170	4170	0
229	20231227	152100	4336019730	4170	4170	4170	4170	0
230	20231227	152000	4336019730	4170	4170	4170	4170	0
231	20231227	151900	4336019730	4170	4165	4170	4165	1081
232	20231227	151800	4331513755	4165	4160	4165	4160	843
233	20231227	151700	4328006660	4165	4160	4165	4160	2116
234	20231227	151600	4319199200	4165	4175	4175	4165	1323
235	20231227	151500	4313684000	4175	4170	4175	4170	1249
236	20231227	151400	4308475590	4170	4170	4175	4170	553
237	20231227	151300	4306168135	4175	4175	4175	4170	1367
238	20231227	151200	4300465805	4170	4170	4175	4170	364
239	20231227	151100	4298947920	4175	4180	4180	4170	1528
240	20231227	151000	4292569430	4175	4165	4175	4165	1644
241	20231227	150900	4285715180	4165	4165	4165	4165	721
242	20231227	150800	4282712215	4165	4160	4165	4160	2315
243	20231227	150700	4273070395	4155	4165	4165	4155	240
244	20231227	150600	4272072815	4165	4165	4165	4145	5297
245	20231227	150500	4250082090	4165	4165	4165	4165	70
246	20231227	150400	4249790540	4165	4160	4165	4160	535
247	20231227	150300	4247564290	4165	4165	4165	4165	100
248	20231227	150200	4247147790	4160	4170	4170	4160	201
249	20231227	150100	4246311030	4165	4170	4175	4165	1805
250	20231227	150000	4238782870	4165	4170	4175	4165	832
251	20231227	145900	4235312005	4170	4170	4170	4170	59
252	20231227	145800	4235065975	4175	4170	4180	4170	1337
253	20231227	145700	4229488480	4170	4180	4180	4170	1163
254	20231227	145600	4224635720	4180	4170	4180	4165	3393
255	20231227	145500	4210474680	4170	4165	4170	4165	5932
256	20231227	145400	4185744575	4165	4155	4165	4155	1920
257	20231227	145300	4177756260	4155	4150	4155	4150	1133
258	20231227	145200	4173049120	4150	4150	4150	4150	872
259	20231227	145100	4169430320	4150	4155	4155	4150	44
260	20231227	145000	4169247620	4150	4150	4150	4150	5
261	20231227	144900	4169226870	4145	4150	4155	4145	2123
262	20231227	144800	4160417015	4150	4145	4150	4145	1375
263	20231227	144700	4154717330	4145	4145	4145	4145	2890
264	20231227	144600	4142738280	4145	4135	4145	4135	628
265	20231227	144500	4140141350	4135	4135	4135	4135	145
266	20231227	144400	4139541775	4135	4140	4140	4135	985
267	20231227	144300	4135463885	4140	4145	4145	4140	274
268	20231227	144200	4134329470	4140	4145	4145	4140	242
269	20231227	144100	4133326880	4150	4145	4150	4145	976
270	20231227	144000	4129280785	4145	4145	4145	4145	84
271	20231227	143900	4128932605	4145	4145	4145	4145	184
272	20231227	143800	4128169925	4145	4145	4150	4145	937
273	20231227	143700	4124284930	4150	4150	4150	4145	562
274	20231227	143600	4121955380	4150	4145	4150	4140	361
275	20231227	143500	4120459955	4145	4145	4145	4145	561
276	20231227	143400	4118134610	4140	4140	4140	4140	114
277	20231227	143300	4117662650	4140	4140	4140	4140	210
278	20231227	143200	4116793250	4145	4145	4145	4145	0
279	20231227	143100	4116793250	4145	4145	4145	4145	12
280	20231227	143000	4116743510	4140	4140	4140	4140	418
281	20231227	142900	4115012990	4140	4140	4145	4140	1620
282	20231227	142800	4108305690	4140	4135	4140	4135	1018
283	20231227	142700	4104096170	4135	4140	4140	4135	13
284	20231227	142600	4104042355	4140	4140	4140	4140	342
285	20231227	142500	4102626475	4140	4135	4140	4135	350
286	20231227	142400	4101178585	4135	4140	4140	4135	300
287	20231227	142300	4099937585	4140	4130	4140	4130	1729
288	20231227	142200	4092792350	4135	4130	4135	4130	120
289	20231227	142100	4092296250	4135	4140	4140	4135	2043
290	20231227	142000	4083848395	4140	4145	4145	4135	1445
291	20231227	141900	4077867235	4145	4145	4145	4140	247
292	20231227	141800	4076843425	4145	4150	4150	4140	152
293	20231227	141700	4076212825	4150	4145	4150	4145	8786
294	20231227	141600	4039759715	4135	4140	4145	4135	3557
295	20231227	141500	4025040770	4140	4140	4140	4135	376
296	20231227	141400	4023484670	4145	4145	4150	4145	538
297	20231227	141300	4021254160	4145	4145	4145	4135	110
298	20231227	141200	4020798470	4145	4145	4145	4145	241
299	20231227	141100	4019799525	4140	4140	4140	4140	309
300	20231227	141000	4018520265	4145	4145	4145	4145	5
301	20231227	140900	4018499540	4140	4140	4150	4135	1757
302	20231227	140800	4011225465	4150	4145	4150	4140	1569
303	20231227	140700	4004726820	4140	4140	4140	4140	426
304	20231227	140600	4002963180	4140	4140	4140	4140	301
305	20231227	140500	4001717040	4140	4145	4145	4140	1598
306	20231227	140400	3995093895	4145	4115	4150	4110	29222
307	20231227	140300	3874604655	4110	4110	4110	4110	130
308	20231227	140200	3874070355	4115	4115	4115	4115	223
309	20231227	140100	3873152710	4110	4110	4110	4110	17
310	20231227	140000	3873082840	4115	4110	4115	4110	732
311	20231227	135900	3870071760	4110	4120	4120	4110	10
312	20231227	135800	3870030650	4110	4115	4120	4110	551
313	20231227	135700	3867762740	4115	4120	4120	4115	1690
314	20231227	135600	3860805890	4120	4115	4120	4115	2285
315	20231227	135500	3851399865	4110	4110	4110	4110	4
316	20231227	135400	3851383425	4115	4115	4115	4115	72
317	20231227	135300	3851087145	4115	4110	4115	4110	81
318	20231227	135200	3850754230	4110	4110	4110	4105	306
319	20231227	135100	3849496585	4110	4110	4110	4110	65
320	20231227	135000	3849229435	4110	4105	4110	4105	1025
321	20231227	134900	3845020645	4105	4105	4105	4105	0
322	20231227	134800	3845020645	4105	4110	4110	4105	51
323	20231227	134700	3844811045	4115	4115	4115	4115	5
324	20231227	134600	3844790470	4110	4110	4110	4110	52
325	20231227	134500	3844576750	4105	4120	4120	4105	1370
326	20231227	134400	3838943825	4120	4110	4120	4110	4836
327	20231227	134300	3819045635	4110	4105	4110	4105	1422
328	20231227	134200	3813206810	4105	4100	4105	4100	904
329	20231227	134100	3809500405	4100	4095	4100	4095	708
330	20231227	134000	3806599710	4100	4095	4100	4095	106
331	20231227	133900	3806165115	4095	4105	4105	4095	210
332	20231227	133800	3805304085	4110	4110	4110	4110	3
333	20231227	133700	3805291755	4105	4105	4105	4105	61
334	20231227	133600	3805041350	4105	4110	4110	4105	771
335	20231227	133500	3801872700	4110	4105	4110	4105	38
336	20231227	133400	3801716545	4110	4110	4110	4110	100
337	20231227	133300	3801305545	4100	4100	4100	4100	77
338	20231227	133200	3800989845	4095	4100	4100	4095	510
339	20231227	133100	3798900775	4100	4100	4100	4100	0
340	20231227	133000	3798900775	4100	4110	4110	4100	1401
341	20231227	132900	3793156665	4100	4100	4100	4100	132
342	20231227	132800	3792615465	4095	4110	4110	4095	4231
343	20231227	132700	3775277270	4100	4100	4100	4100	606
344	20231227	132600	3772792670	4110	4100	4110	4100	1018
345	20231227	132500	3768618690	4110	4110	4110	4110	1
346	20231227	132400	3768614580	4100	4100	4100	4100	0
347	20231227	132300	3768614580	4100	4110	4110	4100	800
348	20231227	132200	3765334060	4115	4105	4115	4105	10
349	20231227	132100	3765292995	4115	4105	4115	4100	14
350	20231227	132000	3765235420	4105	4110	4110	4105	233
351	20231227	131900	3764277800	4115	4120	4120	4115	21
352	20231227	131800	3764191375	4115	4100	4115	4100	957
353	20231227	131700	3760253335	4110	4115	4115	4110	2
354	20231227	131600	3760245110	4120	4120	4120	4120	0
355	20231227	131500	3760245110	4120	4100	4120	4100	12
356	20231227	131400	3760195710	4100	4100	4100	4100	745
357	20231227	131300	3757141210	4100	4100	4100	4100	30
358	20231227	131200	3757018210	4105	4105	4105	4105	1000
359	20231227	131100	3752913210	4100	4100	4100	4100	3
360	20231227	131000	3752900910	4100	4100	4100	4100	300
361	20231227	130900	3751670910	4120	4110	4120	4110	186
362	20231227	130800	3750906410	4110	4115	4120	4110	178
363	20231227	130700	3750173675	4120	4110	4120	4110	788
364	20231227	130600	3746931775	4115	4115	4115	4115	30
365	20231227	130500	3746808325	4115	4115	4115	4115	640
366	20231227	130400	3744174725	4115	4115	4115	4110	102
367	20231227	130300	3743755005	4115	4120	4120	4115	296
368	20231227	130200	3742535735	4120	4110	4120	4110	279
369	20231227	130100	3741386675	4110	4120	4125	4110	112
370	20231227	130000	3740925190	4125	4110	4125	4110	3583
371	20231227	125900	3726160575	4110	4100	4110	4100	11
372	20231227	125800	3726115465	4110	4100	4110	4100	645
373	20231227	125700	3723467785	4110	4105	4110	4105	7
374	20231227	125600	3723439020	4100	4100	4100	4100	130
375	20231227	125500	3722906020	4100	4095	4100	4090	301
376	20231227	125400	3721673425	4095	4095	4095	4095	0
377	20231227	125300	3721673425	4095	4100	4100	4095	5401
378	20231227	125200	3699529370	4095	4100	4100	4095	4553
379	20231227	125100	3680882110	4100	4110	4110	4100	4218
380	20231227	125000	3663578445	4110	4120	4120	4110	5527
381	20231227	124900	3640832465	4110	4110	4110	4110	1052
382	20231227	124800	3636508745	4110	4110	4110	4110	0
383	20231227	124700	3636508745	4110	4110	4115	4110	1998
384	20231227	124600	3628295465	4105	4105	4110	4105	570
385	20231227	124500	3625955265	4110	4105	4110	4105	76
386	20231227	124400	3625643155	4110	4110	4110	4110	74
387	20231227	124300	3625339015	4110	4115	4115	4110	101
388	20231227	124200	3624923900	4115	4110	4115	4110	5701
389	20231227	124100	3601491790	4110	4115	4115	4110	5060
390	20231227	124000	3580670180	4115	4115	4115	4110	2595
391	20231227	123900	3569991780	4115	4120	4120	4110	2977
392	20231227	123800	3557753300	4115	4120	4120	4115	689
393	20231227	123700	3554914950	4125	4130	4130	4125	159
394	20231227	123600	3554258835	4130	4120	4130	4120	1439
395	20231227	123500	3548323325	4120	4120	4120	4120	467
396	20231227	123400	3546399285	4120	4120	4120	4120	151
397	20231227	123300	3545777165	4120	4115	4120	4115	1390
398	20231227	123200	3540050745	4115	4110	4115	4105	653
399	20231227	123100	3537366590	4105	4110	4110	4105	154
400	20231227	123000	3536734345	4120	4125	4125	4120	477
401	20231227	122900	3534767720	4120	4095	4120	4095	14922
402	20231227	122800	3473493870	4095	4095	4095	4095	6
403	20231227	122700	3473469300	4095	4090	4095	4090	153
404	20231227	122600	3472843015	4090	4090	4090	4090	22
405	20231227	122500	3472753035	4095	4090	4095	4090	408
406	20231227	122400	3471083310	4095	4090	4095	4090	714
407	20231227	122300	3468163030	4090	4090	4090	4090	585
408	20231227	122200	3465770380	4095	4090	4095	4090	458
409	20231227	122100	3463897155	4090	4090	4090	4090	1043
410	20231227	122000	3459631285	4090	4085	4090	4085	730
411	20231227	121900	3456645915	4085	4090	4090	4085	1050
412	20231227	121800	3452351665	4090	4090	4090	4090	553
413	20231227	121700	3450089895	4080	4090	4090	4080	60
414	20231227	121600	3449844995	4090	4090	4090	4080	202
415	20231227	121500	3449019445	4090	4090	4090	4085	9
416	20231227	121400	3448982670	4080	4080	4080	4080	0
417	20231227	121300	3448982670	4080	4080	4080	4080	500
418	20231227	121200	3446942670	4095	4090	4095	4090	87
419	20231227	121100	3446586830	4090	4090	4090	4090	15
420	20231227	121000	3446525480	4080	4080	4080	4080	8700
421	20231227	120900	3411029480	4095	4080	4095	4080	6659
422	20231227	120800	3383839220	4090	4090	4090	4080	3215
423	20231227	120700	3370718465	4080	4080	4080	4080	0
424	20231227	120600	3370718465	4080	4080	4080	4080	100
425	20231227	120500	3370310465	4080	4095	4095	4080	1002
426	20231227	120400	3366212145	4095	4100	4110	4095	3796
427	20231227	120300	3350649425	4105	4105	4105	4105	5020
428	20231227	120200	3330042325	4105	4100	4105	4090	5987
429	20231227	120100	3305492920	4095	4100	4100	4095	3564
430	20231227	120000	3290897820	4100	4085	4100	4085	4126
431	20231227	115900	3274014475	4085	4075	4085	4075	1213
432	20231227	115800	3269060980	4070	4070	4075	4070	350
433	20231227	115700	3267635980	4070	4070	4070	4070	5284
434	20231227	115600	3246130100	4070	4070	4070	4070	300
435	20231227	115500	3244909100	4070	4075	4085	4070	2006
436	20231227	115400	3236728265	4065	4065	4065	4065	1007
437	20231227	115300	3232634810	4065	4065	4075	4065	197
438	20231227	115200	3231833555	4070	4075	4075	4070	1397
439	20231227	115100	3226141885	4070	4070	4070	4070	110
440	20231227	115000	3225694185	4065	4070	4075	4065	263
441	20231227	114900	3224623795	4070	4070	4075	4070	123
442	20231227	114800	3224123180	4070	4070	4070	4065	591
443	20231227	114700	3221718045	4070	4065	4070	4065	1030
444	20231227	114600	3217526000	4060	4060	4060	4060	368
445	20231227	114500	3216031920	4060	4065	4065	4060	456
446	20231227	114400	3214179015	4065	4070	4070	4065	719
447	20231227	114300	3211255780	4065	4050	4065	4050	3238
448	20231227	114200	3198108870	4050	4050	4050	4050	5
449	20231227	114100	3198088620	4060	4060	4060	4060	1
450	20231227	114000	3198084560	4045	4055	4055	4045	1617
451	20231227	113900	3191538055	4065	4065	4065	4055	109
452	20231227	113800	3191096020	4065	4050	4065	4050	1502
453	20231227	113700	3184991780	4055	4060	4060	4055	128
454	20231227	113600	3184472735	4060	4060	4060	4060	1
455	20231227	113500	3184468675	4055	4065	4065	4055	29
456	20231227	113400	3184350930	4065	4065	4065	4060	122
457	20231227	113300	3183855050	4065	4060	4065	4050	1022
458	20231227	113200	3179702815	4060	4055	4060	4055	389
459	20231227	113100	3178123520	4055	4055	4055	4055	0
460	20231227	113000	3178123520	4055	4050	4055	4050	54
461	20231227	112900	3177904720	4055	4050	4055	4050	111
462	20231227	112800	3177455165	4050	4045	4050	4045	81
463	20231227	112700	3177127370	4045	4045	4045	4045	14
464	20231227	112600	3177070740	4045	4050	4060	4045	592
465	20231227	112500	3174672995	4055	4055	4055	4055	175
466	20231227	112400	3173963370	4050	4050	4050	4050	0
467	20231227	112300	3173963370	4050	4060	4065	4050	287
468	20231227	112200	3172798280	4060	4060	4060	4060	1
469	20231227	112100	3172794220	4065	4060	4065	4060	50
470	20231227	112000	3172591210	4065	4055	4065	4055	991
471	20231227	111900	3168570420	4040	4055	4055	4040	745
472	20231227	111800	3165555980	4055	4055	4055	4055	1
473	20231227	111700	3165551925	4055	4060	4060	4055	21
474	20231227	111600	3165466765	4060	4065	4065	4045	7610
475	20231227	111500	3134677665	4065	4065	4065	4050	7261
476	20231227	111400	3105228255	4065	4065	4065	4065	1631
477	20231227	111300	3098598240	4065	4075	4075	4065	523
478	20231227	111200	3096472015	4075	4065	4075	4065	3728
479	20231227	111100	3081298925	4070	4075	4075	4070	182
480	20231227	111000	3080557820	4075	4065	4075	4060	4287
481	20231227	110900	3063112815	4065	4055	4065	4055	1983
482	20231227	110800	3055060275	4055	4055	4055	4050	11098
483	20231227	110700	3010060955	4050	4055	4055	4050	1135
484	20231227	110600	3005463705	4050	4040	4055	4040	5230
485	20231227	110500	2984298740	4040	4040	4040	4040	25
486	20231227	110400	2984197740	4040	4035	4040	4035	204
487	20231227	110300	2983374285	4030	4030	4030	4030	200
488	20231227	110200	2982568285	4025	4025	4025	4025	0
489	20231227	110100	2982568285	4025	4045	4045	4025	584
490	20231227	110000	2980214755	4045	4030	4045	4030	1240
491	20231227	105900	2975217430	4030	4030	4030	4030	0
492	20231227	105800	2975217430	4030	4035	4035	4030	1988
493	20231227	105700	2967195875	4035	4035	4035	4035	1000
494	20231227	105600	2963160875	4040	4040	4040	4040	602
495	20231227	105500	2960728795	4035	4045	4045	4035	3715
496	20231227	105400	2945737650	4040	4040	4040	4040	513
497	20231227	105300	2943665130	4040	4030	4040	4030	2509
498	20231227	105200	2933541160	4030	4040	4040	4030	1023
499	20231227	105100	2929411600	4040	4040	4045	4040	5293
500	20231227	105000	2908024810	4035	4030	4035	4030	1723
501	20231227	104900	2901072630	4030	4030	4030	4030	908
502	20231227	104800	2897413390	4030	4030	4030	4030	51
503	20231227	104700	2897207860	4030	4030	4030	4030	449
504	20231227	104600	2895398390	4030	4030	4035	4030	1102
505	20231227	104500	2890957320	4035	4025	4035	4025	1839
506	20231227	104400	2883548105	4025	4025	4025	4025	230
507	20231227	104300	2882622355	4025	4025	4025	4025	61
508	20231227	104200	2882376830	4025	4020	4025	4020	1307
509	20231227	104100	2877118355	4020	4015	4020	4015	3
510	20231227	104000	2877106305	4015	4015	4015	4015	12
511	20231227	103900	2877058125	4015	4010	4015	4010	7
512	20231227	103800	2877030035	4010	4010	4010	4010	107
513	20231227	103700	2876600965	4010	4020	4020	4010	3722
514	20231227	103600	2861643655	4020	4025	4025	4020	111
515	20231227	103500	2861196905	4025	4015	4025	4015	4578
516	20231227	103400	2842788760	4015	4015	4015	4015	175
517	20231227	103300	2842086135	4010	4010	4010	4010	210
518	20231227	103200	2841244035	4015	4015	4015	4015	1
519	20231227	103100	2841240020	4015	4015	4020	4010	1239
520	20231227	103000	2836267830	4015	4010	4015	4010	1489
521	20231227	102900	2830295010	4010	4010	4010	4010	3292
522	20231227	102800	2817094090	4015	4000	4015	4000	1302
523	20231227	102700	2811875235	4000	4000	4000	3995	6389
524	20231227	102600	2786329710	4005	4005	4005	4000	720
525	20231227	102500	2783446360	4005	4000	4005	3990	2040
526	20231227	102400	2775288965	4000	4000	4000	4000	30
527	20231227	102300	2775168965	4000	4000	4000	4000	66
528	20231227	102200	2774904965	4000	4000	4005	4000	287
529	20231227	102100	2773756890	4000	4000	4005	3985	2546
530	20231227	102000	2763592850	4000	3995	4000	3995	1879
531	20231227	101900	2756082465	4000	3995	4000	3995	148
532	20231227	101800	2755491070	3995	3985	3995	3985	896
533	20231227	101700	2751917925	3985	3990	3990	3985	681
534	20231227	101600	2749202090	3985	3985	3985	3975	2484
535	20231227	101500	2739321900	3985	3990	3990	3985	1626
536	20231227	101400	2732842255	3990	3990	3990	3985	778
537	20231227	101300	2729738245	3985	3990	3990	3985	3520
538	20231227	101200	2715707470	3990	3995	4000	3990	1079
539	20231227	101100	2711401550	3995	3990	3995	3985	1832
540	20231227	101000	2704097895	3985	3990	3990	3985	3135
541	20231227	100900	2691603465	3990	3990	3990	3990	454
542	20231227	100800	2689792005	3990	3990	3995	3985	7134
543	20231227	100700	2661327745	3995	4000	4000	3995	1061
544	20231227	100600	2657089020	3995	3995	4000	3995	245
545	20231227	100500	2656110120	3995	4000	4000	3990	480
546	20231227	100400	2654191725	3995	3995	3995	3995	100
547	20231227	100300	2653792225	3990	3995	4000	3990	190
548	20231227	100200	2653033510	3995	3995	3995	3995	2206
549	20231227	100100	2644220540	3995	3995	4010	3995	1022
550	20231227	100000	2640137135	3995	4000	4000	3995	2746
551	20231227	095900	2629158925	4000	4005	4010	4000	5060
552	20231227	095800	2608901600	4005	4005	4010	4005	789
553	20231227	095700	2605741630	4010	4015	4020	4010	525
554	20231227	095600	2603633385	4015	4015	4025	4015	2898
555	20231227	095500	2591981675	4015	4015	4025	4005	10755
556	20231227	095400	2548776695	4010	4000	4010	3985	8663
557	20231227	095300	2514140530	4000	4000	4005	3995	2221
558	20231227	095200	2505261665	4000	4000	4000	4000	6771
559	20231227	095100	2478177665	4000	3990	4000	3990	104
560	20231227	095000	2477761970	3990	4000	4000	3985	19101
561	20231227	094900	2401531900	4000	3995	4000	3995	1774
562	20231227	094800	2394439120	3995	3990	3995	3990	2963
563	20231227	094700	2382609265	3990	3985	3990	3985	698
564	20231227	094600	2379827620	3980	3975	3985	3975	880
565	20231227	094500	2376324335	3975	3980	3980	3975	2484
566	20231227	094400	2366439370	3980	3985	3985	3975	3562
567	20231227	094300	2352262115	3985	3990	3990	3985	3724
568	20231227	094200	2337419470	3995	3990	3995	3985	835
569	20231227	094100	2334089055	3990	3990	3990	3985	1429
570	20231227	094000	2328387395	3995	3990	3995	3980	1879
571	20231227	093900	2320890775	3990	3975	3990	3975	2179
572	20231227	093800	2312217935	3975	3970	3975	3970	4415
573	20231227	093700	2294682665	3975	3970	3975	3965	2020
574	20231227	093600	2286667965	3965	3975	3980	3965	11012
575	20231227	093500	2242953995	3975	3970	3980	3970	4624
576	20231227	093400	2224582445	3970	3980	3980	3970	4911
577	20231227	093300	2205075085	3975	3970	3980	3970	1924
578	20231227	093200	2197426895	3970	3965	3975	3965	4579
579	20231227	093100	2179262670	3965	3960	3970	3955	25059
580	20231227	093000	2080071360	3960	3980	3985	3960	26888
581	20231227	092900	1973334955	3980	3985	3985	3980	8669
582	20231227	092800	1938822850	3980	3985	3990	3980	17351
583	20231227	092700	1869663510	3990	3990	3995	3990	4059
584	20231227	092600	1853466775	3995	3995	4000	3990	6090
585	20231227	092500	1829159470	3995	4005	4010	3995	13970
586	20231227	092400	1773301340	4010	4010	4010	3995	16569
587	20231227	092300	1707028470	4015	4000	4015	4000	1847
588	20231227	092200	1699638705	4000	4005	4005	4000	3223
589	20231227	092100	1686739515	4000	3995	4005	3995	6189
590	20231227	092000	1661988190	4000	3995	4000	3990	19147
591	20231227	091900	1585495640	4000	4005	4005	4000	4489
592	20231227	091800	1567526300	4000	4010	4020	3995	6205
593	20231227	091700	1542698950	4005	3995	4025	3995	3100
594	20231227	091600	1530309000	4005	4000	4005	3995	1505
595	20231227	091500	1524286230	4000	4000	4005	3995	1812
596	20231227	091400	1517038465	3995	4010	4010	3995	9432
597	20231227	091300	1479316895	4000	4010	4010	4000	4415
598	20231227	091200	1461632935	4005	4015	4030	4000	11242
599	20231227	091100	1416548590	4030	4015	4030	4005	4124
600	20231227	091000	1399976945	4010	4020	4020	4005	4322
601	20231227	090900	1382658955	4020	4015	4020	4005	9515
602	20231227	090800	1344504325	4015	4025	4025	4015	3010
603	20231227	090700	1332400725	4010	3980	4020	3980	8999
604	20231227	090600	1296414010	3975	4020	4020	3970	28534
605	20231227	090500	1182584835	4020	4015	4035	4000	25862
606	20231227	090400	1078765805	4020	4030	4030	3975	51540
607	20231227	090300	872482755	4030	4070	4075	4020	43566
608	20231227	090200	696501625	4055	4105	4115	4050	56889
609	20231227	090100	464441455	4100	4120	4120	4080	23814
610	20231227	090000	366990680	4085	4095	4155	4080	83931