KissMeData/052770/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	193000	500232704	974	974	974	974	1441
3	20231226	192900	500232704	974	974	974	974	0
4	20231226	192800	500232704	974	974	974	974	0
5	20231226	192700	500232704	974	974	974	974	0
6	20231226	192600	500232704	974	974	974	974	0
7	20231226	192500	500232704	974	974	974	974	0
8	20231226	192400	500232704	974	974	974	974	0
9	20231226	192300	500232704	974	974	974	974	0
10	20231226	192200	500232704	974	974	974	974	0
11	20231226	192100	500232704	974	974	974	974	0
12	20231226	192000	500232704	974	974	974	974	0
13	20231226	191900	500232704	974	974	974	974	0
14	20231226	191800	500232704	974	974	974	974	0
15	20231226	191700	500232704	974	974	974	974	0
16	20231226	191600	500232704	974	974	974	974	0
17	20231226	191500	500232704	974	974	974	974	0
18	20231226	191400	500232704	974	974	974	974	0
19	20231226	191300	500232704	974	974	974	974	0
20	20231226	191200	500232704	974	974	974	974	0
21	20231226	191100	500232704	974	974	974	974	0
22	20231226	191000	500232704	974	974	974	974	0
23	20231226	190900	500232704	974	974	974	974	0
24	20231226	190800	500232704	974	974	974	974	0
25	20231226	190700	500232704	974	974	974	974	0
26	20231226	190600	500232704	974	974	974	974	0
27	20231226	190500	500232704	974	974	974	974	0
28	20231226	190400	500232704	974	974	974	974	0
29	20231226	190300	500232704	974	974	974	974	0
30	20231226	190200	500232704	974	974	974	974	0
31	20231226	190100	500232704	974	974	974	974	0
32	20231226	190000	500232704	974	974	974	974	1441
33	20231226	185900	500232704	974	974	974	974	0
34	20231226	185800	500232704	974	974	974	974	0
35	20231226	185700	500232704	974	974	974	974	0
36	20231226	185600	500232704	974	974	974	974	0
37	20231226	185500	500232704	974	974	974	974	0
38	20231226	185400	500232704	974	974	974	974	0
39	20231226	185300	500232704	974	974	974	974	0
40	20231226	185200	500232704	974	974	974	974	0
41	20231226	185100	500232704	974	974	974	974	0
42	20231226	185000	500232704	974	974	974	974	0
43	20231226	184900	500232704	974	974	974	974	0
44	20231226	184800	500232704	974	974	974	974	0
45	20231226	184700	500232704	974	974	974	974	0
46	20231226	184600	500232704	974	974	974	974	0
47	20231226	184500	500232704	974	974	974	974	0
48	20231226	184400	500232704	974	974	974	974	0
49	20231226	184300	500232704	974	974	974	974	0
50	20231226	184200	500232704	974	974	974	974	0
51	20231226	184100	500232704	974	974	974	974	0
52	20231226	184000	500232704	974	974	974	974	0
53	20231226	183900	500232704	974	974	974	974	0
54	20231226	183800	500232704	974	974	974	974	0
55	20231226	183700	500232704	974	974	974	974	0
56	20231226	183600	500232704	974	974	974	974	0
57	20231226	183500	500232704	974	974	974	974	0
58	20231226	183400	500232704	974	974	974	974	0
59	20231226	183300	500232704	974	974	974	974	0
60	20231226	183200	500232704	974	974	974	974	0
61	20231226	183100	500232704	974	974	974	974	0
62	20231226	183000	500232704	974	974	974	974	1441
63	20231226	182900	500232704	974	974	974	974	0
64	20231226	182800	500232704	974	974	974	974	0
65	20231226	182700	500232704	974	974	974	974	0
66	20231226	182600	500232704	974	974	974	974	0
67	20231226	182500	500232704	974	974	974	974	0
68	20231226	182400	500232704	974	974	974	974	0
69	20231226	182300	500232704	974	974	974	974	0
70	20231226	182200	500232704	974	974	974	974	0
71	20231226	182100	500232704	974	974	974	974	0
72	20231226	182000	500232704	974	974	974	974	0
73	20231226	181900	500232704	974	974	974	974	0
74	20231226	181800	500232704	974	974	974	974	0
75	20231226	181700	500232704	974	974	974	974	0
76	20231226	181600	500232704	974	974	974	974	0
77	20231226	181500	500232704	974	974	974	974	0
78	20231226	181400	500232704	974	974	974	974	0
79	20231226	181300	500232704	974	974	974	974	0
80	20231226	181200	500232704	974	974	974	974	0
81	20231226	181100	500232704	974	974	974	974	0
82	20231226	181000	500232704	974	974	974	974	0
83	20231226	180900	500232704	974	974	974	974	0
84	20231226	180800	500232704	974	974	974	974	0
85	20231226	180700	500232704	974	974	974	974	0
86	20231226	180600	500232704	974	974	974	974	0
87	20231226	180500	500232704	974	974	974	974	0
88	20231226	180400	500232704	974	974	974	974	0
89	20231226	180300	500232704	974	974	974	974	0
90	20231226	180200	500232704	974	974	974	974	0
91	20231226	180100	500232704	974	974	974	974	0
92	20231226	180000	500232704	974	974	974	974	1441
93	20231226	175900	500232704	974	974	974	974	0
94	20231226	175800	500232704	974	974	974	974	0
95	20231226	175700	500232704	974	974	974	974	0
96	20231226	175600	500232704	974	974	974	974	0
97	20231226	175500	500232704	974	974	974	974	0
98	20231226	175400	500232704	974	974	974	974	0
99	20231226	175300	500232704	974	974	974	974	0
100	20231226	175200	500232704	974	974	974	974	0
101	20231226	175100	500232704	974	974	974	974	0
102	20231226	175000	500232704	974	974	974	974	0
103	20231226	174900	500232704	974	974	974	974	0
104	20231226	174800	500232704	974	974	974	974	0
105	20231226	174700	500232704	974	974	974	974	0
106	20231226	174600	500232704	974	974	974	974	0
107	20231226	174500	500232704	974	974	974	974	0
108	20231226	174400	500232704	974	974	974	974	0
109	20231226	174300	500232704	974	974	974	974	0
110	20231226	174200	500232704	974	974	974	974	0
111	20231226	174100	500232704	974	974	974	974	0
112	20231226	174000	500232704	974	974	974	974	0
113	20231226	173900	500232704	974	974	974	974	0
114	20231226	173800	500232704	974	974	974	974	0
115	20231226	173700	500232704	974	974	974	974	0
116	20231226	173600	500232704	974	974	974	974	0
117	20231226	173500	500232704	974	974	974	974	0
118	20231226	173400	500232704	974	974	974	974	0
119	20231226	173300	500232704	974	974	974	974	0
120	20231226	173200	500232704	974	974	974	974	0
121	20231226	173100	500232704	974	974	974	974	0
122	20231226	173000	500232704	974	974	974	974	1441
123	20231226	172900	500232704	974	974	974	974	0
124	20231226	172800	500232704	974	974	974	974	0
125	20231226	172700	500232704	974	974	974	974	0
126	20231226	172600	500232704	974	974	974	974	0
127	20231226	172500	500232704	974	974	974	974	0
128	20231226	172400	500232704	974	974	974	974	0
129	20231226	172300	500232704	974	974	974	974	0
130	20231226	172200	500232704	974	974	974	974	0
131	20231226	172100	500232704	974	974	974	974	0
132	20231226	172000	500232704	974	974	974	974	0
133	20231226	171900	500232704	974	974	974	974	0
134	20231226	171800	500232704	974	974	974	974	0
135	20231226	171700	500232704	974	974	974	974	0
136	20231226	171600	500232704	974	974	974	974	0
137	20231226	171500	500232704	974	974	974	974	0
138	20231226	171400	500232704	974	974	974	974	0
139	20231226	171300	500232704	974	974	974	974	0
140	20231226	171200	500232704	974	974	974	974	0
141	20231226	171100	500232704	974	974	974	974	0
142	20231226	171000	500232704	974	974	974	974	0
143	20231226	170900	500232704	974	974	974	974	0
144	20231226	170800	500232704	974	974	974	974	0
145	20231226	170700	500232704	974	974	974	974	0
146	20231226	170600	500232704	974	974	974	974	0
147	20231226	170500	500232704	974	974	974	974	0
148	20231226	170400	500232704	974	974	974	974	0
149	20231226	170300	500232704	974	974	974	974	0
150	20231226	170200	500232704	974	974	974	974	0
151	20231226	170100	500232704	974	974	974	974	0
152	20231226	170000	500232704	974	974	974	974	1441
153	20231226	165900	500232704	974	974	974	974	0
154	20231226	165800	500232704	974	974	974	974	0
155	20231226	165700	500232704	974	974	974	974	0
156	20231226	165600	500232704	974	974	974	974	0
157	20231226	165500	500232704	974	974	974	974	0
158	20231226	165400	500232704	974	974	974	974	0
159	20231226	165300	500232704	974	974	974	974	0
160	20231226	165200	500232704	974	974	974	974	0
161	20231226	165100	500232704	974	974	974	974	0
162	20231226	165000	500232704	974	974	974	974	0
163	20231226	164900	500232704	974	974	974	974	0
164	20231226	164800	500232704	974	974	974	974	0
165	20231226	164700	500232704	974	974	974	974	0
166	20231226	164600	500232704	974	974	974	974	0
167	20231226	164500	500232704	974	974	974	974	0
168	20231226	164400	500232704	974	974	974	974	0
169	20231226	164300	500232704	974	974	974	974	0
170	20231226	164200	500232704	974	974	974	974	0
171	20231226	164100	500232704	974	974	974	974	0
172	20231226	164000	500232704	974	974	974	974	0
173	20231226	163900	500232704	974	974	974	974	0
174	20231226	163800	500232704	974	974	974	974	0
175	20231226	163700	500232704	974	974	974	974	0
176	20231226	163600	500232704	974	974	974	974	0
177	20231226	163500	500232704	974	974	974	974	0
178	20231226	163400	500232704	974	974	974	974	0
179	20231226	163300	500232704	974	974	974	974	0
180	20231226	163200	500232704	974	974	974	974	0
181	20231226	163100	500232704	974	974	974	974	0
182	20231226	163000	500232704	974	974	974	974	1441
183	20231226	162900	500232704	974	974	974	974	0
184	20231226	162800	500232704	974	974	974	974	0
185	20231226	162700	500232704	974	974	974	974	0
186	20231226	162600	500232704	974	974	974	974	0
187	20231226	162500	500232704	974	974	974	974	0
188	20231226	162400	500232704	974	974	974	974	0
189	20231226	162300	500232704	974	974	974	974	0
190	20231226	162200	500232704	974	974	974	974	0
191	20231226	162100	500232704	974	974	974	974	0
192	20231226	162000	500232704	974	974	974	974	0
193	20231226	161900	500232704	974	974	974	974	0
194	20231226	161800	500232704	974	974	974	974	0
195	20231226	161700	500232704	974	974	974	974	0
196	20231226	161600	500232704	974	974	974	974	0
197	20231226	161500	500232704	974	974	974	974	0
198	20231226	161400	500232704	974	974	974	974	0
199	20231226	161300	500232704	974	974	974	974	0
200	20231226	161200	500232704	974	974	974	974	0
201	20231226	161100	500232704	974	974	974	974	0
202	20231226	161000	500232704	974	974	974	974	0
203	20231226	160900	500232704	974	974	974	974	0
204	20231226	160800	500232704	974	974	974	974	0
205	20231226	160700	500232704	974	974	974	974	0
206	20231226	160600	500232704	974	974	974	974	0
207	20231226	160500	500232704	974	974	974	974	0
208	20231226	160400	500232704	974	974	974	974	0
209	20231226	160300	500232704	974	974	974	974	0
210	20231226	160200	500232704	974	974	974	974	0
211	20231226	160100	500232704	974	974	974	974	0
212	20231226	160000	500232704	974	974	974	974	1441
213	20231226	155900	500232704	974	974	974	974	0
214	20231226	155800	500232704	974	974	974	974	0
215	20231226	155700	500232704	974	974	974	974	0
216	20231226	155600	500232704	974	974	974	974	0
217	20231226	155500	500232704	974	974	974	974	0
218	20231226	155400	500232704	974	974	974	974	0
219	20231226	155300	500232704	974	974	974	974	0
220	20231226	155200	500232704	974	974	974	974	0
221	20231226	155100	500232704	974	974	974	974	0
222	20231226	155000	500232704	974	974	974	974	0
223	20231226	154900	500232704	974	974	974	974	0
224	20231226	154800	500232704	974	974	974	974	0
225	20231226	154700	500232704	974	974	974	974	0
226	20231226	154600	500232704	974	974	974	974	0
227	20231226	154500	500232704	974	974	974	974	0
228	20231226	154400	500232704	974	974	974	974	0
229	20231226	154300	500232704	974	974	974	974	0
230	20231226	154200	500232704	974	974	974	974	0
231	20231226	154100	500232704	974	974	974	974	0
232	20231226	154000	500232704	974	974	974	974	0
233	20231226	153900	500232704	974	974	974	974	0
234	20231226	153800	500232704	974	974	974	974	0
235	20231226	153700	500232704	974	974	974	974	0
236	20231226	153600	500232704	974	974	974	974	0
237	20231226	153500	500232704	974	974	974	974	0
238	20231226	153400	500232704	974	974	974	974	0
239	20231226	153300	500232704	974	974	974	974	0
240	20231226	153200	500232704	974	974	974	974	0
241	20231226	153100	500232704	974	974	974	974	0
242	20231226	153000	500232704	974	974	974	974	2882
243	20231226	152900	498829170	974	974	974	974	0
244	20231226	152800	498829170	974	974	974	974	0
245	20231226	152700	498829170	974	974	974	974	0
246	20231226	152600	498829170	974	974	974	974	0
247	20231226	152500	498829170	974	974	974	974	0
248	20231226	152400	498829170	974	974	974	974	0
249	20231226	152300	498829170	974	974	974	974	0
250	20231226	152200	498829170	974	974	974	974	0
251	20231226	152100	498829170	974	974	974	974	0
252	20231226	152000	498829170	974	974	974	974	0
253	20231226	151900	498829170	974	974	974	974	2
254	20231226	151800	498827222	974	973	974	973	283
255	20231226	151700	498551677	973	973	973	973	7
256	20231226	151600	498544866	973	968	973	966	12354
257	20231226	151500	486609027	966	966	966	966	0
258	20231226	151400	486609027	966	968	968	966	1125
259	20231226	151300	485522247	969	969	969	969	1
260	20231226	151200	485521278	969	967	969	967	1729
261	20231226	151100	483845982	966	966	966	966	1746
262	20231226	151000	482159346	966	959	966	959	7791
263	20231226	150900	474638972	957	957	957	957	1527
264	20231226	150800	473177633	957	957	957	957	29
265	20231226	150700	473149880	958	958	958	958	15
266	20231226	150600	473135510	959	959	959	959	16
267	20231226	150500	473120166	965	965	965	965	1
268	20231226	150400	473119201	959	963	963	959	200
269	20231226	150300	472927002	967	967	967	967	0
270	20231226	150200	472927002	967	967	967	967	0
271	20231226	150100	472927002	967	967	967	967	6
272	20231226	150000	472921200	967	967	967	967	44
273	20231226	145900	472878652	969	969	969	969	0
274	20231226	145800	472878652	969	969	969	969	0
275	20231226	145700	472878652	969	969	969	969	0
276	20231226	145600	472878652	969	969	969	969	0
277	20231226	145500	472878652	969	969	969	969	0
278	20231226	145400	472878652	969	969	969	969	0
279	20231226	145300	472878652	969	969	969	969	0
280	20231226	145200	472878652	969	969	969	969	0
281	20231226	145100	472878652	969	967	969	967	650
282	20231226	145000	472249360	960	960	960	960	104
283	20231226	144900	472149520	959	959	959	959	0
284	20231226	144800	472149520	959	959	959	959	0
285	20231226	144700	472149520	959	959	959	959	379
286	20231226	144600	471786059	959	959	959	959	1
287	20231226	144500	471785100	954	956	956	954	200
288	20231226	144400	471594156	967	967	967	967	1
289	20231226	144300	471593189	954	963	963	954	1000
290	20231226	144200	470636559	968	968	968	968	0
291	20231226	144100	470636559	968	968	968	968	0
292	20231226	144000	470636559	968	968	968	968	0
293	20231226	143900	470636559	968	968	968	968	10
294	20231226	143800	470626879	969	969	969	969	0
295	20231226	143700	470626879	969	965	969	965	3
296	20231226	143600	470623980	969	969	969	969	1
297	20231226	143500	470623011	965	965	965	965	4
298	20231226	143400	470619151	970	970	970	970	0
299	20231226	143300	470619151	970	970	970	970	0
300	20231226	143200	470619151	970	970	970	970	0
301	20231226	143100	470619151	970	970	971	956	94
302	20231226	143000	470528591	974	974	974	974	0
303	20231226	142900	470528591	974	970	974	970	5499
304	20231226	142800	465194553	970	953	970	953	46239
305	20231226	142700	420739612	953	953	953	951	2306
306	20231226	142600	418545998	953	954	958	952	11404
307	20231226	142500	407687514	954	956	956	954	559
308	20231226	142400	407153933	956	956	956	956	1
309	20231226	142300	407152977	958	958	958	958	0
310	20231226	142200	407152977	958	958	958	958	0
311	20231226	142100	407152977	958	958	958	958	10
312	20231226	142000	407143397	958	956	958	956	84
313	20231226	141900	407062927	958	958	958	958	0
314	20231226	141800	407062927	958	958	958	958	0
315	20231226	141700	407062927	958	958	958	958	0
316	20231226	141600	407062927	958	958	958	958	0
317	20231226	141500	407062927	958	958	958	958	0
318	20231226	141400	407062927	958	958	958	958	102
319	20231226	141300	406965211	956	956	956	956	50
320	20231226	141200	406917411	955	955	955	955	0
321	20231226	141100	406917411	955	955	955	955	1
322	20231226	141000	406916456	958	958	958	958	1
323	20231226	140900	406915498	960	959	960	959	500
324	20231226	140800	406435992	959	955	959	955	8
325	20231226	140700	406428348	955	955	955	954	1107
326	20231226	140600	405371164	955	955	955	953	4597
327	20231226	140500	400987195	955	955	955	954	2036
328	20231226	140400	399042816	955	954	955	954	208
329	20231226	140300	398844178	955	955	955	954	46
330	20231226	140200	398800249	955	954	955	954	9
331	20231226	140100	398791655	955	955	955	955	36
332	20231226	140000	398757275	955	955	955	954	43
333	20231226	135900	398716211	954	955	955	954	64
334	20231226	135800	398655093	954	955	955	954	38
335	20231226	135700	398618805	953	955	955	953	961
336	20231226	135600	397701853	954	954	955	954	1548
337	20231226	135500	396224034	955	955	955	955	27
338	20231226	135400	396198249	958	959	959	958	3
339	20231226	135300	396195373	958	959	959	958	2
340	20231226	135200	396193456	959	959	959	959	2
341	20231226	135100	396191538	961	961	961	961	0
342	20231226	135000	396191538	961	961	961	961	1
343	20231226	134900	396190577	961	961	961	961	11
344	20231226	134800	396180006	961	961	961	961	2
345	20231226	134700	396178084	955	955	955	955	0
346	20231226	134600	396178084	955	955	955	955	0
347	20231226	134500	396178084	955	955	955	955	0
348	20231226	134400	396178084	955	961	961	955	1056
349	20231226	134300	395169570	963	963	963	963	12
350	20231226	134200	395158014	963	957	963	957	3672
351	20231226	134100	391634110	954	954	954	954	0
352	20231226	134000	391634110	954	954	954	954	0
353	20231226	133900	391634110	954	954	954	954	0
354	20231226	133800	391634110	954	954	954	954	0
355	20231226	133700	391634110	954	957	957	954	599
356	20231226	133600	391062549	957	957	957	957	2
357	20231226	133500	391060635	957	956	957	954	232
358	20231226	133400	390838962	956	955	956	955	2
359	20231226	133300	390837051	956	955	956	954	22
360	20231226	133200	390816025	956	956	956	956	0
361	20231226	133100	390816025	956	956	956	956	1
362	20231226	133000	390815069	956	955	956	955	1195
363	20231226	132900	389672712	955	955	955	955	521
364	20231226	132800	389175157	955	955	955	955	98
365	20231226	132700	389081567	955	955	955	955	213
366	20231226	132600	388878152	955	955	955	955	168
367	20231226	132500	388717712	956	956	956	956	0
368	20231226	132400	388717712	956	956	956	956	0
369	20231226	132300	388717712	956	957	957	956	403
370	20231226	132200	388332044	957	957	957	957	0
371	20231226	132100	388332044	957	957	957	957	10
372	20231226	132000	388322474	957	957	957	957	26
373	20231226	131900	388297592	956	956	956	956	0
374	20231226	131800	388297592	956	956	956	956	0
375	20231226	131700	388297592	956	956	956	956	0
376	20231226	131600	388297592	956	956	956	956	0
377	20231226	131500	388297592	956	956	956	956	216
378	20231226	131400	388091096	957	957	957	957	0
379	20231226	131300	388091096	957	958	958	957	322
380	20231226	131200	387782849	958	957	959	957	9916
381	20231226	131100	378275174	957	956	957	956	187
382	20231226	131000	378096222	957	957	957	957	1
383	20231226	130900	378095265	957	957	958	957	202
384	20231226	130800	377901751	958	958	958	958	28
385	20231226	130700	377874927	959	959	959	959	0
386	20231226	130600	377874927	959	955	959	955	13000
387	20231226	130500	365452974	955	955	955	955	0
388	20231226	130400	365452974	955	956	956	955	19
389	20231226	130300	365434828	956	956	956	956	22
390	20231226	130200	365413796	956	956	956	956	30
391	20231226	130100	365385116	956	955	956	955	68
392	20231226	130000	365320170	955	954	955	954	70
393	20231226	125900	365253370	954	954	954	954	872
394	20231226	125800	364421482	954	954	954	954	0
395	20231226	125700	364421482	954	954	954	954	1
396	20231226	125600	364420528	955	954	955	954	8
397	20231226	125500	364412889	953	953	953	953	30
398	20231226	125400	364384299	953	953	953	953	10
399	20231226	125300	364374769	952	949	953	949	1339
400	20231226	125200	363103092	950	953	953	950	1110
401	20231226	125100	362048546	953	953	953	953	0
402	20231226	125000	362048546	953	953	953	953	129
403	20231226	124900	361925609	953	953	953	953	1245
404	20231226	124800	360739124	953	953	953	953	1000
405	20231226	124700	359786124	953	953	953	952	180
406	20231226	124600	359614614	950	950	950	949	1849
407	20231226	124500	357858214	950	950	950	950	2549
408	20231226	124400	355436664	950	950	950	949	704
409	20231226	124300	354768159	950	949	950	949	824
410	20231226	124200	353985659	950	950	950	949	5166
411	20231226	124100	349083070	950	950	950	949	3253
412	20231226	124000	345994595	951	952	952	951	63
413	20231226	123900	345934661	950	953	953	950	4151
414	20231226	123800	341988150	953	953	953	953	378
415	20231226	123700	341627916	953	955	955	953	971
416	20231226	123600	340701038	955	955	955	954	78
417	20231226	123500	340626593	953	954	955	952	1222
418	20231226	123400	339462189	955	955	955	954	1490
419	20231226	123300	338039593	955	955	955	955	0
420	20231226	123200	338039593	955	955	955	955	2
421	20231226	123100	338037683	956	956	956	956	0
422	20231226	123000	338037683	956	956	956	956	1500
423	20231226	122900	336603683	956	956	956	956	222
424	20231226	122800	336391451	956	956	956	956	0
425	20231226	122700	336391451	956	956	956	956	3180
426	20231226	122600	333351371	956	956	956	956	1
427	20231226	122500	333350415	954	954	954	954	171
428	20231226	122400	333187281	956	956	956	956	0
429	20231226	122300	333187281	956	956	956	956	1601
430	20231226	122200	331656725	956	956	956	956	0
431	20231226	122100	331656725	956	956	956	956	8
432	20231226	122000	331649077	955	955	955	955	100
433	20231226	121900	331553577	956	956	956	956	300
434	20231226	121800	331266777	956	956	956	956	0
435	20231226	121700	331266777	956	956	956	956	0
436	20231226	121600	331266777	956	956	956	955	68
437	20231226	121500	331201779	956	956	956	956	3
438	20231226	121400	331198911	953	951	957	951	22
439	20231226	121300	331177885	950	953	953	950	5000
440	20231226	121200	326425577	950	957	957	950	20074
441	20231226	121100	307313668	957	955	957	954	3594
442	20231226	121000	303883969	955	955	958	955	4753
443	20231226	120900	299344746	955	956	957	953	7274
444	20231226	120800	292395262	956	960	960	956	4182
445	20231226	120700	288393078	958	965	965	958	8265
446	20231226	120600	280450273	967	965	967	965	142
447	20231226	120500	280313023	967	966	967	965	730
448	20231226	120400	279608332	965	965	965	965	0
449	20231226	120300	279608332	965	964	965	964	2200
450	20231226	120200	277485432	964	968	969	964	3456
451	20231226	120100	274151425	968	968	968	968	10
452	20231226	120000	274141745	969	963	969	963	2
453	20231226	115900	274139813	964	971	971	964	65000
454	20231226	115800	211397568	971	971	971	971	1000
455	20231226	115700	210426568	971	971	971	971	0
456	20231226	115600	210426568	971	974	974	971	10
457	20231226	115500	210416855	974	974	974	974	1
458	20231226	115400	210415881	971	973	973	971	1000
459	20231226	115300	209444213	975	975	975	975	0
460	20231226	115200	209444213	975	975	975	975	1
461	20231226	115100	209443238	975	975	975	975	27
462	20231226	115000	209416913	976	976	976	976	208
463	20231226	114900	209213905	976	976	976	976	7
464	20231226	114800	209207073	978	978	978	978	0
465	20231226	114700	209207073	978	978	978	978	0
466	20231226	114600	209207073	978	978	978	978	20
467	20231226	114500	209187513	977	977	977	977	101
468	20231226	114400	209088836	978	978	978	978	0
469	20231226	114300	209088836	978	978	978	978	0
470	20231226	114200	209088836	978	978	978	978	123
471	20231226	114100	208968542	984	984	984	984	0
472	20231226	114000	208968542	984	984	984	984	0
473	20231226	113900	208968542	984	984	984	984	31
474	20231226	113800	208938038	985	985	985	985	0
475	20231226	113700	208938038	985	985	985	985	0
476	20231226	113600	208938038	985	985	985	985	502
477	20231226	113500	208443568	985	985	985	985	0
478	20231226	113400	208443568	985	984	985	984	56
479	20231226	113300	208388427	984	981	984	981	471
480	20231226	113200	207926334	976	976	976	976	2595
481	20231226	113100	205393614	976	975	976	975	211
482	20231226	113000	205187743	975	974	975	974	1000
483	20231226	112900	204212808	976	976	976	976	0
484	20231226	112800	204212808	976	976	976	976	0
485	20231226	112700	204212808	976	976	976	976	0
486	20231226	112600	204212808	976	976	976	976	50
487	20231226	112500	204164008	976	976	976	976	0
488	20231226	112400	204164008	976	972	976	971	1401
489	20231226	112300	202803627	971	971	971	971	0
490	20231226	112200	202803627	971	976	976	971	2811
491	20231226	112100	200064563	985	985	985	985	0
492	20231226	112000	200064563	985	985	985	985	0
493	20231226	111900	200064563	985	977	985	976	701
494	20231226	111800	199380191	977	982	982	977	1300
495	20231226	111700	198108389	990	990	990	990	0
496	20231226	111600	198108389	990	990	990	990	0
497	20231226	111500	198108389	990	990	990	990	0
498	20231226	111400	198108389	990	990	990	990	31
499	20231226	111300	198077699	990	990	990	990	1
500	20231226	111200	198076709	990	990	990	990	0
501	20231226	111100	198076709	990	990	990	990	0
502	20231226	111000	198076709	990	990	990	990	0
503	20231226	110900	198076709	990	990	990	990	0
504	20231226	110800	198076709	990	990	990	990	0
505	20231226	110700	198076709	990	990	990	990	1
506	20231226	110600	198075719	990	990	990	990	0
507	20231226	110500	198075719	990	987	990	987	250
508	20231226	110400	197828719	990	990	990	990	0
509	20231226	110300	197828719	990	990	990	990	0
510	20231226	110200	197828719	990	990	990	990	0
511	20231226	110100	197828719	990	990	990	990	1249
512	20231226	110000	196592209	990	980	990	980	4644
513	20231226	105900	192032523	979	976	979	976	3322
514	20231226	105800	188785209	976	976	976	976	0
515	20231226	105700	188785209	976	976	976	971	30
516	20231226	105600	188756069	970	970	970	970	1990
517	20231226	105500	186825769	970	976	976	970	5300
518	20231226	105400	181678514	976	976	976	976	10
519	20231226	105300	181668754	976	976	976	976	0
520	20231226	105200	181668754	976	976	976	976	0
521	20231226	105100	181668754	976	976	976	976	0
522	20231226	105000	181668754	976	976	976	976	5
523	20231226	104900	181663874	975	975	975	975	0
524	20231226	104800	181663874	975	975	975	975	9
525	20231226	104700	181655099	975	975	975	975	250
526	20231226	104600	181411349	975	975	975	975	0
527	20231226	104500	181411349	975	976	976	975	2460
528	20231226	104400	179012839	976	976	976	976	0
529	20231226	104300	179012839	976	976	976	976	122
530	20231226	104200	178893767	976	976	976	976	6
531	20231226	104100	178887911	976	975	976	975	96
532	20231226	104000	178794274	975	974	975	974	320
533	20231226	103900	178482374	972	972	972	972	0
534	20231226	103800	178482374	972	972	972	972	2041
535	20231226	103700	176498522	972	972	972	972	31
536	20231226	103600	176468390	972	972	972	972	20
537	20231226	103500	176448950	974	971	974	969	1627
538	20231226	103400	174870215	969	969	969	968	5695
539	20231226	103300	169352560	969	973	973	969	7802
540	20231226	103200	161778091	974	975	975	974	4011
541	20231226	103100	157871076	975	976	976	975	316
542	20231226	103000	157562975	975	976	976	975	2105
543	20231226	102900	155510497	976	976	976	976	0
544	20231226	102800	155510497	976	976	976	976	0
545	20231226	102700	155510497	976	976	976	976	545
546	20231226	102600	154978577	976	976	976	976	494
547	20231226	102500	154496433	976	976	976	976	0
548	20231226	102400	154496433	976	976	976	976	1
549	20231226	102300	154495457	976	975	978	975	1739
550	20231226	102200	152799135	975	975	975	975	0
551	20231226	102100	152799135	975	975	975	975	0
552	20231226	102000	152799135	975	975	975	975	2
553	20231226	101900	152797185	970	971	971	970	657
554	20231226	101800	152159349	971	976	976	971	1239
555	20231226	101700	150955812	975	971	977	971	2105
556	20231226	101600	148911833	971	977	977	970	2436
557	20231226	101500	146542629	977	976	977	973	4
558	20231226	101400	146538726	973	973	977	970	2604
559	20231226	101300	144007123	973	973	973	973	96
560	20231226	101200	143913715	972	973	973	972	2600
561	20231226	101100	141385517	973	976	976	973	2079
562	20231226	101000	139361320	977	977	977	977	101
563	20231226	100900	139262643	977	977	977	977	1302
564	20231226	100800	137990589	978	978	978	977	24
565	20231226	100700	137967119	974	978	978	974	743
566	20231226	100600	137243197	975	979	979	974	2518
567	20231226	100500	134783425	979	982	982	979	8812
568	20231226	100400	126150835	982	982	983	982	500
569	20231226	100300	125659825	982	988	988	982	1797
570	20231226	100200	123890276	988	985	988	985	1020
571	20231226	100100	122885573	988	985	989	985	303
572	20231226	100000	122587108	989	989	989	989	21
573	20231226	095900	122566339	989	989	989	989	59
574	20231226	095800	122507988	990	989	990	985	1402
575	20231226	095700	121124997	989	989	989	989	398
576	20231226	095600	120731375	988	988	988	988	1000
577	20231226	095500	119743375	988	987	988	987	1069
578	20231226	095400	118688203	987	987	987	987	20
579	20231226	095300	118668463	988	988	988	988	1
580	20231226	095200	118667475	981	983	983	981	2200
581	20231226	095100	116508355	989	988	989	988	204
582	20231226	095000	116306801	982	988	988	982	221
583	20231226	094900	116089653	982	983	988	982	5101
584	20231226	094800	111071006	983	983	983	983	500
585	20231226	094700	110579506	983	983	983	983	1014
586	20231226	094600	109582744	983	983	983	983	0
587	20231226	094500	109582744	983	990	990	983	3527
588	20231226	094400	106107032	990	984	991	983	10004
589	20231226	094300	96272509	983	989	989	983	2416
590	20231226	094200	93893799	989	989	989	989	10
591	20231226	094100	93883909	985	991	991	985	5246
592	20231226	094000	88705634	990	992	992	987	4694
593	20231226	093900	84069073	992	993	993	990	5895
594	20231226	093800	78223176	994	994	994	994	404
595	20231226	093700	77821600	995	995	996	995	1538
596	20231226	093600	76291160	995	998	998	995	5044
597	20231226	093500	71265435	998	1000	1000	998	4412
598	20231226	093400	66858279	1001	1006	1006	1001	682
599	20231226	093300	66175510	1006	1006	1006	1006	39
600	20231226	093200	66136276	1007	1002	1007	1002	17
601	20231226	093100	66119237	1001	1001	1001	1001	0
602	20231226	093000	66119237	1001	1001	1001	1001	1
603	20231226	092900	66118236	1010	1010	1010	1010	54
604	20231226	092800	66063696	1010	1010	1010	1010	10
605	20231226	092700	66053596	1011	1011	1011	1011	0
606	20231226	092600	66053596	1011	1011	1012	1000	64
607	20231226	092500	65989095	1013	1000	1013	1000	1503
608	20231226	092400	64475051	1008	1010	1010	999	20581
609	20231226	092300	43892820	1010	1011	1011	1010	7
610	20231226	092200	43885745	1000	1011	1011	1000	10019
611	20231226	092100	33859957	1000	1002	1002	1000	4537
612	20231226	092000	29318742	1014	1002	1016	1001	2959
613	20231226	091900	26353507	1017	1017	1018	1000	16920
614	20231226	091800	9411540	1009	1017	1017	1009	2565
615	20231226	091700	6821400	1010	1015	1019	1010	1091
616	20231226	091600	5716080	1015	1015	1015	1015	100
617	20231226	091500	5614580	1015	1015	1015	1015	248
618	20231226	091400	5362860	1015	1020	1020	1015	1101
619	20231226	091300	4243209	1019	1021	1021	1019	4
620	20231226	091200	4239130	1024	1024	1024	1024	0
621	20231226	091100	4239130	1024	1022	1024	1022	243
622	20231226	091000	3990320	1025	1025	1025	1025	0
623	20231226	090900	3990320	1025	1025	1025	1025	0
624	20231226	090800	3990320	1025	1020	1025	1010	810
625	20231226	090700	3165576	1020	1020	1020	1020	0
626	20231226	090600	3165576	1020	1020	1020	1020	600
627	20231226	090500	2553576	1020	1020	1020	1020	0
628	20231226	090400	2553576	1020	1023	1023	1020	512
629	20231226	090300	2031080	1023	1023	1023	1023	0
630	20231226	090200	2031080	1023	1025	1025	1023	67
631	20231226	090100	1962471	1026	1026	1026	1026	100
632	20231226	090000	1859871	1026	1027	1027	1026	1811