KissMeData/064820/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	193800	520555025	4460	4460	4460	4460	5770
3	20231226	193700	520555025	4460	4460	4460	4460	0
4	20231226	193600	520555025	4460	4460	4460	4460	0
5	20231226	193500	520555025	4460	4460	4460	4460	0
6	20231226	193400	520555025	4460	4460	4460	4460	0
7	20231226	193300	520555025	4460	4460	4460	4460	0
8	20231226	193200	520555025	4460	4460	4460	4460	0
9	20231226	193100	520555025	4460	4460	4460	4460	0
10	20231226	193000	520555025	4460	4460	4460	4460	0
11	20231226	192900	520555025	4460	4460	4460	4460	0
12	20231226	192800	520555025	4460	4460	4460	4460	0
13	20231226	192700	520555025	4460	4460	4460	4460	0
14	20231226	192600	520555025	4460	4460	4460	4460	0
15	20231226	192500	520555025	4460	4460	4460	4460	0
16	20231226	192400	520555025	4460	4460	4460	4460	0
17	20231226	192300	520555025	4460	4460	4460	4460	0
18	20231226	192200	520555025	4460	4460	4460	4460	0
19	20231226	192100	520555025	4460	4460	4460	4460	0
20	20231226	192000	520555025	4460	4460	4460	4460	0
21	20231226	191900	520555025	4460	4460	4460	4460	0
22	20231226	191800	520555025	4460	4460	4460	4460	0
23	20231226	191700	520555025	4460	4460	4460	4460	0
24	20231226	191600	520555025	4460	4460	4460	4460	0
25	20231226	191500	520555025	4460	4460	4460	4460	0
26	20231226	191400	520555025	4460	4460	4460	4460	0
27	20231226	191300	520555025	4460	4460	4460	4460	0
28	20231226	191200	520555025	4460	4460	4460	4460	0
29	20231226	191100	520555025	4460	4460	4460	4460	0
30	20231226	191000	520555025	4460	4460	4460	4460	0
31	20231226	190900	520555025	4460	4460	4460	4460	0
32	20231226	190800	520555025	4460	4460	4460	4460	5770
33	20231226	190700	520555025	4460	4460	4460	4460	0
34	20231226	190600	520555025	4460	4460	4460	4460	0
35	20231226	190500	520555025	4460	4460	4460	4460	0
36	20231226	190400	520555025	4460	4460	4460	4460	0
37	20231226	190300	520555025	4460	4460	4460	4460	0
38	20231226	190200	520555025	4460	4460	4460	4460	0
39	20231226	190100	520555025	4460	4460	4460	4460	0
40	20231226	190000	520555025	4460	4460	4460	4460	0
41	20231226	185900	520555025	4460	4460	4460	4460	0
42	20231226	185800	520555025	4460	4460	4460	4460	0
43	20231226	185700	520555025	4460	4460	4460	4460	0
44	20231226	185600	520555025	4460	4460	4460	4460	0
45	20231226	185500	520555025	4460	4460	4460	4460	0
46	20231226	185400	520555025	4460	4460	4460	4460	0
47	20231226	185300	520555025	4460	4460	4460	4460	0
48	20231226	185200	520555025	4460	4460	4460	4460	0
49	20231226	185100	520555025	4460	4460	4460	4460	0
50	20231226	185000	520555025	4460	4460	4460	4460	0
51	20231226	184900	520555025	4460	4460	4460	4460	0
52	20231226	184800	520555025	4460	4460	4460	4460	0
53	20231226	184700	520555025	4460	4460	4460	4460	0
54	20231226	184600	520555025	4460	4460	4460	4460	0
55	20231226	184500	520555025	4460	4460	4460	4460	0
56	20231226	184400	520555025	4460	4460	4460	4460	0
57	20231226	184300	520555025	4460	4460	4460	4460	0
58	20231226	184200	520555025	4460	4460	4460	4460	0
59	20231226	184100	520555025	4460	4460	4460	4460	0
60	20231226	184000	520555025	4460	4460	4460	4460	0
61	20231226	183900	520555025	4460	4460	4460	4460	0
62	20231226	183800	520555025	4460	4460	4460	4460	5770
63	20231226	183700	520555025	4460	4460	4460	4460	0
64	20231226	183600	520555025	4460	4460	4460	4460	0
65	20231226	183500	520555025	4460	4460	4460	4460	0
66	20231226	183400	520555025	4460	4460	4460	4460	0
67	20231226	183300	520555025	4460	4460	4460	4460	0
68	20231226	183200	520555025	4460	4460	4460	4460	0
69	20231226	183100	520555025	4460	4460	4460	4460	0
70	20231226	183000	520555025	4460	4460	4460	4460	0
71	20231226	182900	520555025	4460	4460	4460	4460	0
72	20231226	182800	520555025	4460	4460	4460	4460	0
73	20231226	182700	520555025	4460	4460	4460	4460	0
74	20231226	182600	520555025	4460	4460	4460	4460	0
75	20231226	182500	520555025	4460	4460	4460	4460	0
76	20231226	182400	520555025	4460	4460	4460	4460	0
77	20231226	182300	520555025	4460	4460	4460	4460	0
78	20231226	182200	520555025	4460	4460	4460	4460	0
79	20231226	182100	520555025	4460	4460	4460	4460	0
80	20231226	182000	520555025	4460	4460	4460	4460	0
81	20231226	181900	520555025	4460	4460	4460	4460	0
82	20231226	181800	520555025	4460	4460	4460	4460	0
83	20231226	181700	520555025	4460	4460	4460	4460	0
84	20231226	181600	520555025	4460	4460	4460	4460	0
85	20231226	181500	520555025	4460	4460	4460	4460	0
86	20231226	181400	520555025	4460	4460	4460	4460	0
87	20231226	181300	520555025	4460	4460	4460	4460	0
88	20231226	181200	520555025	4460	4460	4460	4460	0
89	20231226	181100	520555025	4460	4460	4460	4460	0
90	20231226	181000	520555025	4460	4460	4460	4460	0
91	20231226	180900	520555025	4460	4460	4460	4460	0
92	20231226	180800	520555025	4460	4460	4460	4460	5770
93	20231226	180700	520555025	4460	4460	4460	4460	0
94	20231226	180600	520555025	4460	4460	4460	4460	0
95	20231226	180500	520555025	4460	4460	4460	4460	0
96	20231226	180400	520555025	4460	4460	4460	4460	0
97	20231226	180300	520555025	4460	4460	4460	4460	0
98	20231226	180200	520555025	4460	4460	4460	4460	0
99	20231226	180100	520555025	4460	4460	4460	4460	0
100	20231226	180000	520555025	4460	4460	4460	4460	0
101	20231226	175900	520555025	4460	4460	4460	4460	0
102	20231226	175800	520555025	4460	4460	4460	4460	0
103	20231226	175700	520555025	4460	4460	4460	4460	0
104	20231226	175600	520555025	4460	4460	4460	4460	0
105	20231226	175500	520555025	4460	4460	4460	4460	0
106	20231226	175400	520555025	4460	4460	4460	4460	0
107	20231226	175300	520555025	4460	4460	4460	4460	0
108	20231226	175200	520555025	4460	4460	4460	4460	0
109	20231226	175100	520555025	4460	4460	4460	4460	0
110	20231226	175000	520555025	4460	4460	4460	4460	0
111	20231226	174900	520555025	4460	4460	4460	4460	0
112	20231226	174800	520555025	4460	4460	4460	4460	0
113	20231226	174700	520555025	4460	4460	4460	4460	0
114	20231226	174600	520555025	4460	4460	4460	4460	0
115	20231226	174500	520555025	4460	4460	4460	4460	0
116	20231226	174400	520555025	4460	4460	4460	4460	0
117	20231226	174300	520555025	4460	4460	4460	4460	0
118	20231226	174200	520555025	4460	4460	4460	4460	0
119	20231226	174100	520555025	4460	4460	4460	4460	0
120	20231226	174000	520555025	4460	4460	4460	4460	0
121	20231226	173900	520555025	4460	4460	4460	4460	0
122	20231226	173800	520555025	4460	4460	4460	4460	5770
123	20231226	173700	520555025	4460	4460	4460	4460	0
124	20231226	173600	520555025	4460	4460	4460	4460	0
125	20231226	173500	520555025	4460	4460	4460	4460	0
126	20231226	173400	520555025	4460	4460	4460	4460	0
127	20231226	173300	520555025	4460	4460	4460	4460	0
128	20231226	173200	520555025	4460	4460	4460	4460	0
129	20231226	173100	520555025	4460	4460	4460	4460	0
130	20231226	173000	520555025	4460	4460	4460	4460	0
131	20231226	172900	520555025	4460	4460	4460	4460	0
132	20231226	172800	520555025	4460	4460	4460	4460	0
133	20231226	172700	520555025	4460	4460	4460	4460	0
134	20231226	172600	520555025	4460	4460	4460	4460	0
135	20231226	172500	520555025	4460	4460	4460	4460	0
136	20231226	172400	520555025	4460	4460	4460	4460	0
137	20231226	172300	520555025	4460	4460	4460	4460	0
138	20231226	172200	520555025	4460	4460	4460	4460	0
139	20231226	172100	520555025	4460	4460	4460	4460	0
140	20231226	172000	520555025	4460	4460	4460	4460	0
141	20231226	171900	520555025	4460	4460	4460	4460	0
142	20231226	171800	520555025	4460	4460	4460	4460	0
143	20231226	171700	520555025	4460	4460	4460	4460	0
144	20231226	171600	520555025	4460	4460	4460	4460	0
145	20231226	171500	520555025	4460	4460	4460	4460	0
146	20231226	171400	520555025	4460	4460	4460	4460	0
147	20231226	171300	520555025	4460	4460	4460	4460	0
148	20231226	171200	520555025	4460	4460	4460	4460	0
149	20231226	171100	520555025	4460	4460	4460	4460	0
150	20231226	171000	520555025	4460	4460	4460	4460	0
151	20231226	170900	520555025	4460	4460	4460	4460	0
152	20231226	170800	520555025	4460	4460	4460	4460	5770
153	20231226	170700	520555025	4460	4460	4460	4460	0
154	20231226	170600	520555025	4460	4460	4460	4460	0
155	20231226	170500	520555025	4460	4460	4460	4460	0
156	20231226	170400	520555025	4460	4460	4460	4460	0
157	20231226	170300	520555025	4460	4460	4460	4460	0
158	20231226	170200	520555025	4460	4460	4460	4460	0
159	20231226	170100	520555025	4460	4460	4460	4460	0
160	20231226	170000	520555025	4460	4460	4460	4460	0
161	20231226	165900	520555025	4460	4460	4460	4460	0
162	20231226	165800	520555025	4460	4460	4460	4460	0
163	20231226	165700	520555025	4460	4460	4460	4460	0
164	20231226	165600	520555025	4460	4460	4460	4460	0
165	20231226	165500	520555025	4460	4460	4460	4460	0
166	20231226	165400	520555025	4460	4460	4460	4460	0
167	20231226	165300	520555025	4460	4460	4460	4460	0
168	20231226	165200	520555025	4460	4460	4460	4460	0
169	20231226	165100	520555025	4460	4460	4460	4460	0
170	20231226	165000	520555025	4460	4460	4460	4460	0
171	20231226	164900	520555025	4460	4460	4460	4460	0
172	20231226	164800	520555025	4460	4460	4460	4460	0
173	20231226	164700	520555025	4460	4460	4460	4460	0
174	20231226	164600	520555025	4460	4460	4460	4460	0
175	20231226	164500	520555025	4460	4460	4460	4460	0
176	20231226	164400	520555025	4460	4460	4460	4460	0
177	20231226	164300	520555025	4460	4460	4460	4460	0
178	20231226	164200	520555025	4460	4460	4460	4460	0
179	20231226	164100	520555025	4460	4460	4460	4460	0
180	20231226	164000	520555025	4460	4460	4460	4460	0
181	20231226	163900	520555025	4460	4460	4460	4460	0
182	20231226	163800	520555025	4460	4460	4460	4460	5770
183	20231226	163700	520555025	4460	4460	4460	4460	0
184	20231226	163600	520555025	4460	4460	4460	4460	0
185	20231226	163500	520555025	4460	4460	4460	4460	0
186	20231226	163400	520555025	4460	4460	4460	4460	0
187	20231226	163300	520555025	4460	4460	4460	4460	0
188	20231226	163200	520555025	4460	4460	4460	4460	0
189	20231226	163100	520555025	4460	4460	4460	4460	0
190	20231226	163000	520555025	4460	4460	4460	4460	0
191	20231226	162900	520555025	4460	4460	4460	4460	0
192	20231226	162800	520555025	4460	4460	4460	4460	0
193	20231226	162700	520555025	4460	4460	4460	4460	0
194	20231226	162600	520555025	4460	4460	4460	4460	0
195	20231226	162500	520555025	4460	4460	4460	4460	0
196	20231226	162400	520555025	4460	4460	4460	4460	0
197	20231226	162300	520555025	4460	4460	4460	4460	0
198	20231226	162200	520555025	4460	4460	4460	4460	0
199	20231226	162100	520555025	4460	4460	4460	4460	0
200	20231226	162000	520555025	4460	4460	4460	4460	0
201	20231226	161900	520555025	4460	4460	4460	4460	0
202	20231226	161800	520555025	4460	4460	4460	4460	0
203	20231226	161700	520555025	4460	4460	4460	4460	0
204	20231226	161600	520555025	4460	4460	4460	4460	0
205	20231226	161500	520555025	4460	4460	4460	4460	0
206	20231226	161400	520555025	4460	4460	4460	4460	0
207	20231226	161300	520555025	4460	4460	4460	4460	0
208	20231226	161200	520555025	4460	4460	4460	4460	0
209	20231226	161100	520555025	4460	4460	4460	4460	0
210	20231226	161000	520555025	4460	4460	4460	4460	0
211	20231226	160900	520555025	4460	4460	4460	4460	0
212	20231226	160800	520555025	4460	4460	4460	4460	5770
213	20231226	160700	520555025	4460	4460	4460	4460	0
214	20231226	160600	520555025	4460	4460	4460	4460	0
215	20231226	160500	520555025	4460	4460	4460	4460	0
216	20231226	160400	520555025	4460	4460	4460	4460	0
217	20231226	160300	520555025	4460	4460	4460	4460	0
218	20231226	160200	520555025	4460	4460	4460	4460	0
219	20231226	160100	520555025	4460	4460	4460	4460	0
220	20231226	160000	520555025	4460	4460	4460	4460	0
221	20231226	155900	520555025	4460	4460	4460	4460	0
222	20231226	155800	520555025	4460	4460	4460	4460	0
223	20231226	155700	520555025	4460	4460	4460	4460	0
224	20231226	155600	520555025	4460	4460	4460	4460	0
225	20231226	155500	520555025	4460	4460	4460	4460	0
226	20231226	155400	520555025	4460	4460	4460	4460	0
227	20231226	155300	520555025	4460	4460	4460	4460	0
228	20231226	155200	520555025	4460	4460	4460	4460	0
229	20231226	155100	520555025	4460	4460	4460	4460	0
230	20231226	155000	520555025	4460	4460	4460	4460	0
231	20231226	154900	520555025	4460	4460	4460	4460	0
232	20231226	154800	520555025	4460	4460	4460	4460	0
233	20231226	154700	520555025	4460	4460	4460	4460	0
234	20231226	154600	520555025	4460	4460	4460	4460	0
235	20231226	154500	520555025	4460	4460	4460	4460	0
236	20231226	154400	520555025	4460	4460	4460	4460	0
237	20231226	154300	520555025	4460	4460	4460	4460	0
238	20231226	154200	520555025	4460	4460	4460	4460	0
239	20231226	154100	520555025	4460	4460	4460	4460	0
240	20231226	154000	520555025	4460	4460	4460	4460	0
241	20231226	153900	520555025	4460	4460	4460	4460	0
242	20231226	153800	520555025	4460	4460	4460	4460	5770
243	20231226	153700	520555025	4460	4460	4460	4460	0
244	20231226	153600	520555025	4460	4460	4460	4460	0
245	20231226	153500	520555025	4460	4460	4460	4460	0
246	20231226	153400	520555025	4460	4460	4460	4460	0
247	20231226	153300	520555025	4460	4460	4460	4460	0
248	20231226	153200	520555025	4460	4460	4460	4460	0
249	20231226	153100	520555025	4460	4460	4460	4460	0
250	20231226	153000	520555025	4460	4460	4460	4460	5770
251	20231226	152900	494820825	4470	4470	4470	4470	0
252	20231226	152800	494820825	4470	4470	4470	4470	0
253	20231226	152700	494820825	4470	4470	4470	4470	0
254	20231226	152600	494820825	4470	4470	4470	4470	0
255	20231226	152500	494820825	4470	4470	4470	4470	0
256	20231226	152400	494820825	4470	4470	4470	4470	0
257	20231226	152300	494820825	4470	4470	4470	4470	0
258	20231226	152200	494820825	4470	4470	4470	4470	0
259	20231226	152100	494820825	4470	4470	4470	4470	0
260	20231226	152000	494820825	4470	4470	4470	4470	0
261	20231226	151900	494820825	4470	4470	4470	4470	1
262	20231226	151800	494816355	4460	4460	4460	4460	0
263	20231226	151700	494816355	4460	4460	4460	4460	111
264	20231226	151600	494321295	4470	4470	4470	4470	1
265	20231226	151500	494316825	4470	4470	4470	4470	3
266	20231226	151400	494303415	4470	4470	4470	4470	138
267	20231226	151300	493686555	4475	4475	4475	4475	6
268	20231226	151200	493659705	4470	4475	4475	4470	3
269	20231226	151100	493646290	4470	4470	4470	4470	1
270	20231226	151000	493641820	4470	4470	4470	4470	36
271	20231226	150900	493480900	4475	4475	4475	4475	2
272	20231226	150800	493471950	4470	4470	4470	4470	0
273	20231226	150700	493471950	4470	4470	4470	4470	23
274	20231226	150600	493369140	4470	4475	4475	4470	92
275	20231226	150500	492957585	4475	4475	4475	4475	2
276	20231226	150400	492948635	4475	4475	4475	4475	7
277	20231226	150300	492917310	4475	4475	4475	4475	12
278	20231226	150200	492863610	4475	4475	4475	4475	0
279	20231226	150100	492863610	4475	4475	4475	4475	1
280	20231226	150000	492859135	4450	4450	4450	4450	10
281	20231226	145900	492814635	4470	4470	4470	4470	3
282	20231226	145800	492801225	4475	4475	4475	4475	0
283	20231226	145700	492801225	4475	4475	4475	4475	3
284	20231226	145600	492787800	4475	4470	4475	4470	315
285	20231226	145500	491378180	4470	4470	4470	4470	3
286	20231226	145400	491364770	4470	4470	4470	4470	2
287	20231226	145300	491355830	4475	4480	4480	4475	60
288	20231226	145200	491087075	4480	4480	4480	4480	5
289	20231226	145100	491064675	4465	4455	4465	4455	9101
290	20231226	145000	450486110	4450	4450	4450	4450	287
291	20231226	144900	449208960	4450	4440	4450	4440	11
292	20231226	144800	449160100	4450	4450	4450	4450	0
293	20231226	144700	449160100	4450	4440	4450	4440	11
294	20231226	144600	449111250	4450	4450	4450	4450	3
295	20231226	144500	449097900	4445	4445	4445	4445	3
296	20231226	144400	449084565	4440	4450	4450	4440	201
297	20231226	144300	448192110	4450	4450	4450	4450	11
298	20231226	144200	448143160	4450	4450	4450	4450	1
299	20231226	144100	448138710	4450	4450	4450	4450	0
300	20231226	144000	448138710	4450	4450	4450	4450	0
301	20231226	143900	448138710	4450	4450	4450	4450	2
302	20231226	143800	448129810	4440	4440	4440	4440	87
303	20231226	143700	447743530	4440	4440	4440	4440	607
304	20231226	143600	445048450	4440	4440	4440	4440	4
305	20231226	143500	445030690	4440	4440	4440	4440	3
306	20231226	143400	445017370	4440	4440	4440	4440	2
307	20231226	143300	445008490	4440	4440	4440	4440	11
308	20231226	143200	444959650	4420	4420	4420	4420	0
309	20231226	143100	444959650	4420	4420	4420	4420	3
310	20231226	143000	444946390	4420	4450	4450	4420	12
311	20231226	142900	444893140	4450	4450	4450	4450	2
312	20231226	142800	444884240	4450	4450	4450	4450	0
313	20231226	142700	444884240	4450	4450	4450	4450	1
314	20231226	142600	444879790	4450	4450	4450	4450	2
315	20231226	142500	444870890	4445	4445	4445	4445	3
316	20231226	142400	444857555	4445	4440	4445	4420	1068
317	20231226	142300	440132980	4450	4450	4450	4450	12
318	20231226	142200	440079580	4450	4450	4450	4450	2
319	20231226	142100	440070680	4450	4450	4450	4450	4
320	20231226	142000	440052880	4450	4450	4450	4450	0
321	20231226	141900	440052880	4450	4450	4450	4450	2
322	20231226	141800	440043980	4450	4450	4450	4450	0
323	20231226	141700	440043980	4450	4450	4450	4450	2
324	20231226	141600	440035080	4450	4450	4450	4450	7
325	20231226	141500	440003930	4450	4450	4450	4450	6
326	20231226	141400	439977230	4450	4450	4450	4450	2
327	20231226	141300	439968330	4450	4450	4450	4450	10
328	20231226	141200	439923830	4450	4450	4450	4450	103
329	20231226	141100	439465480	4430	4430	4430	4430	3
330	20231226	141000	439452190	4450	4450	4450	4450	0
331	20231226	140900	439452190	4450	4450	4450	4450	2
332	20231226	140800	439443290	4450	4450	4450	4450	0
333	20231226	140700	439443290	4450	4450	4450	4450	1
334	20231226	140600	439438840	4450	4450	4450	4450	1
335	20231226	140500	439434390	4450	4450	4450	4450	72
336	20231226	140400	439113990	4450	4445	4450	4445	31
337	20231226	140300	438976050	4445	4445	4445	4445	12
338	20231226	140200	438922710	4450	4450	4450	4450	0
339	20231226	140100	438922710	4450	4450	4450	4450	0
340	20231226	140000	438922710	4450	4450	4450	4450	0
341	20231226	135900	438922710	4450	4450	4450	4450	2
342	20231226	135800	438913810	4450	4450	4450	4450	0
343	20231226	135700	438913810	4450	4450	4450	4450	1
344	20231226	135600	438909360	4450	4450	4450	4450	6
345	20231226	135500	438882660	4450	4450	4450	4450	3
346	20231226	135400	438869310	4450	4450	4450	4450	1
347	20231226	135300	438864860	4450	4450	4450	4450	11
348	20231226	135200	438815910	4450	4450	4450	4450	2
349	20231226	135100	438807010	4450	4450	4450	4450	0
350	20231226	135000	438807010	4450	4450	4450	4450	17
351	20231226	134900	438731360	4450	4450	4450	4450	1
352	20231226	134800	438726910	4450	4450	4450	4450	0
353	20231226	134700	438726910	4450	4445	4450	4445	202
354	20231226	134600	437829010	4445	4445	4445	4445	2
355	20231226	134500	437820120	4445	4445	4445	4445	2
356	20231226	134400	437811230	4445	4445	4445	4445	2
357	20231226	134300	437802340	4445	4445	4445	4445	11
358	20231226	134200	437753445	4445	4445	4445	4445	0
359	20231226	134100	437753445	4445	4445	4445	4445	0
360	20231226	134000	437753445	4445	4445	4445	4445	318
361	20231226	133900	436339935	4445	4445	4445	4445	3
362	20231226	133800	436326600	4445	4445	4445	4445	0
363	20231226	133700	436326600	4445	4445	4445	4445	1
364	20231226	133600	436322155	4445	4445	4445	4445	3
365	20231226	133500	436308820	4445	4445	4445	4445	3
366	20231226	133400	436295485	4440	4440	4440	4440	2
367	20231226	133300	436286605	4440	4440	4440	4440	12
368	20231226	133200	436233325	4440	4440	4440	4440	1
369	20231226	133100	436228885	4440	4440	4440	4440	0
370	20231226	133000	436228885	4440	4440	4440	4440	0
371	20231226	132900	436228885	4440	4430	4440	4430	2
372	20231226	132800	436220015	4430	4430	4430	4430	0
373	20231226	132700	436220015	4430	4450	4450	4430	52
374	20231226	132600	435989615	4450	4430	4450	4430	165
375	20231226	132500	435256640	4425	4430	4430	4425	7
376	20231226	132400	435225655	4430	4440	4440	4430	9
377	20231226	132300	435185775	4450	4430	4450	4430	130
378	20231226	132200	434607820	4430	4430	4430	4430	1
379	20231226	132100	434603390	4430	4430	4430	4430	0
380	20231226	132000	434603390	4430	4430	4430	4430	0
381	20231226	131900	434603390	4430	4430	4430	4430	2
382	20231226	131800	434594530	4430	4430	4430	4430	26
383	20231226	131700	434479350	4450	4450	4450	4450	1
384	20231226	131600	434474900	4450	4450	4450	4450	4
385	20231226	131500	434457100	4450	4450	4450	4450	3
386	20231226	131400	434443750	4450	4450	4450	4450	1
387	20231226	131300	434439300	4430	4450	4450	4430	61
388	20231226	131200	434168850	4450	4450	4450	4450	2
389	20231226	131100	434159950	4450	4450	4450	4450	20
390	20231226	131000	434070950	4455	4455	4455	4455	0
391	20231226	130900	434070950	4455	4455	4455	4455	2
392	20231226	130800	434062040	4455	4455	4455	4455	0
393	20231226	130700	434062040	4455	4440	4455	4430	46
394	20231226	130600	433858010	4455	4455	4455	4455	5
395	20231226	130500	433835735	4455	4455	4455	4455	3
396	20231226	130400	433822370	4455	4455	4455	4455	2
397	20231226	130300	433813460	4455	4450	4455	4450	552
398	20231226	130200	431354360	4455	4455	4455	4455	0
399	20231226	130100	431354360	4455	4455	4455	4455	0
400	20231226	130000	431354360	4455	4455	4455	4455	0
401	20231226	125900	431354360	4455	4455	4455	4455	2
402	20231226	125800	431345450	4455	4455	4455	4455	0
403	20231226	125700	431345450	4455	4455	4455	4455	1
404	20231226	125600	431340995	4455	4455	4455	4455	3
405	20231226	125500	431327630	4455	4455	4455	4455	2
406	20231226	125400	431318720	4455	4455	4455	4455	1
407	20231226	125300	431314265	4455	4455	4455	4455	12
408	20231226	125200	431260805	4455	4455	4455	4455	2
409	20231226	125100	431251895	4455	4455	4455	4455	0
410	20231226	125000	431251895	4455	4455	4455	4455	0
411	20231226	124900	431251895	4455	4455	4455	4455	2
412	20231226	124800	431242985	4455	4455	4455	4455	0
413	20231226	124700	431242985	4455	4455	4455	4455	2
414	20231226	124600	431234075	4455	4455	4455	4455	2
415	20231226	124500	431225165	4455	4455	4455	4455	3
416	20231226	124400	431211800	4420	4455	4455	4420	16907
417	20231226	124300	356435440	4460	4460	4465	4460	695
418	20231226	124200	353335735	4460	4460	4460	4460	277
419	20231226	124100	352100315	4460	4460	4460	4460	17
420	20231226	124000	352024495	4460	4460	4470	4460	465
421	20231226	123900	349946160	4460	4470	4470	4460	8
422	20231226	123800	349910460	4470	4470	4470	4470	166
423	20231226	123700	349168440	4480	4480	4480	4480	0
424	20231226	123600	349168440	4480	4480	4480	4480	5
425	20231226	123500	349146040	4480	4480	4480	4480	3
426	20231226	123400	349132600	4480	4480	4480	4480	2
427	20231226	123300	349123640	4480	4480	4480	4480	10
428	20231226	123200	349078840	4480	4480	4480	4480	2
429	20231226	123100	349069880	4480	4480	4480	4480	0
430	20231226	123000	349069880	4480	4480	4480	4480	0
431	20231226	122900	349069880	4480	4480	4480	4480	2
432	20231226	122800	349060920	4480	4480	4480	4480	0
433	20231226	122700	349060920	4480	4480	4480	4480	2
434	20231226	122600	349051960	4480	4480	4480	4480	4
435	20231226	122500	349034040	4480	4480	4480	4480	3
436	20231226	122400	349020600	4480	4480	4480	4480	1
437	20231226	122300	349016120	4480	4480	4480	4480	11
438	20231226	122200	348966840	4480	4480	4480	4480	0
439	20231226	122100	348966840	4480	4480	4480	4480	0
440	20231226	122000	348966840	4480	4480	4480	4480	0
441	20231226	121900	348966840	4480	4480	4480	4480	3
442	20231226	121800	348953400	4480	4480	4480	4480	0
443	20231226	121700	348953400	4480	4480	4480	4480	2
444	20231226	121600	348944440	4480	4480	4480	4480	4
445	20231226	121500	348926520	4480	4480	4480	4480	2
446	20231226	121400	348917560	4480	4480	4480	4480	2
447	20231226	121300	348908600	4480	4480	4480	4480	50
448	20231226	121200	348684600	4480	4475	4480	4475	15
449	20231226	121100	348617470	4475	4470	4475	4470	1012
450	20231226	121000	344091280	4465	4465	4465	4465	0
451	20231226	120900	344091280	4465	4465	4465	4465	20
452	20231226	120800	344001980	4460	4460	4460	4460	0
453	20231226	120700	344001980	4460	4460	4460	4460	1
454	20231226	120600	343997520	4470	4425	4470	4425	3
455	20231226	120500	343984155	4425	4470	4470	4425	6265
456	20231226	120400	316249325	4470	4470	4470	4470	1
457	20231226	120300	316244855	4470	4470	4470	4470	12
458	20231226	120200	316191215	4445	4470	4470	4445	7
459	20231226	120100	316160050	4470	4470	4470	4470	0
460	20231226	120000	316160050	4470	4470	4470	4470	0
461	20231226	115900	316160050	4470	4470	4470	4470	1
462	20231226	115800	316155580	4465	4465	4465	4465	0
463	20231226	115700	316155580	4465	4465	4465	4465	1
464	20231226	115600	316151115	4465	4460	4465	4460	5
465	20231226	115500	316128800	4465	4465	4465	4465	2
466	20231226	115400	316119870	4465	4465	4465	4465	1
467	20231226	115300	316115405	4465	4465	4465	4465	11
468	20231226	115200	316066290	4435	4435	4435	4435	0
469	20231226	115100	316066290	4435	4435	4435	4435	0
470	20231226	115000	316066290	4435	4435	4435	4435	25
471	20231226	114900	315955415	4465	4470	4470	4465	780
472	20231226	114800	312472705	4470	4470	4470	4470	0
473	20231226	114700	312472705	4470	4470	4470	4470	1
474	20231226	114600	312468235	4470	4470	4470	4470	3
475	20231226	114500	312454825	4470	4470	4470	4470	3
476	20231226	114400	312441415	4470	4470	4470	4470	656
477	20231226	114300	309509095	4480	4480	4480	4480	11
478	20231226	114200	309459815	4470	4480	4480	4470	2
479	20231226	114100	309450865	4480	4480	4480	4480	0
480	20231226	114000	309450865	4480	4480	4480	4480	0
481	20231226	113900	309450865	4480	4480	4480	4480	3
482	20231226	113800	309437425	4470	4470	4470	4470	0
483	20231226	113700	309437425	4470	4470	4480	4470	21
484	20231226	113600	309343545	4475	4475	4475	4475	4
485	20231226	113500	309325645	4470	4470	4470	4470	119
486	20231226	113400	308793715	4470	4465	4470	4465	90
487	20231226	113300	308391860	4465	4455	4470	4455	1220
488	20231226	113200	302944420	4455	4455	4455	4455	1
489	20231226	113100	302939965	4460	4460	4460	4460	0
490	20231226	113000	302939965	4460	4460	4460	4460	0
491	20231226	112900	302939965	4460	4460	4460	4460	1
492	20231226	112800	302935505	4435	4440	4440	4435	100
493	20231226	112700	302491900	4460	4460	4460	4460	2
494	20231226	112600	302482980	4465	4465	4465	4465	3
495	20231226	112500	302469585	4460	4460	4460	4460	2
496	20231226	112400	302460665	4460	4460	4460	4460	2
497	20231226	112300	302451745	4460	4460	4460	4460	11
498	20231226	112200	302402685	4460	4460	4460	4460	1
499	20231226	112100	302398225	4465	4465	4465	4465	0
500	20231226	112000	302398225	4465	4465	4465	4465	0
501	20231226	111900	302398225	4465	4460	4465	4460	357
502	20231226	111800	300804240	4455	4455	4455	4455	0
503	20231226	111700	300804240	4455	4455	4455	4455	1
504	20231226	111600	300799785	4455	4435	4460	4435	148
505	20231226	111500	300143315	4435	4460	4460	4435	6
506	20231226	111400	300116630	4460	4460	4460	4460	1
507	20231226	111300	300112170	4460	4460	4460	4460	8
508	20231226	111200	300076490	4460	4460	4460	4460	1
509	20231226	111100	300072030	4435	4435	4435	4435	0
510	20231226	111000	300072030	4435	4440	4440	4435	11
511	20231226	110900	300023235	4440	4440	4440	4440	1
512	20231226	110800	300018795	4445	4445	4445	4445	2
513	20231226	110700	300009905	4460	4460	4460	4460	0
514	20231226	110600	300009905	4460	4460	4460	4460	0
515	20231226	110500	300009905	4460	4460	4460	4460	0
516	20231226	110400	300009905	4460	4460	4460	4460	2
517	20231226	110300	300000985	4440	4460	4460	4440	2
518	20231226	110200	299992085	4460	4460	4460	4460	0
519	20231226	110100	299992085	4460	4460	4460	4460	0
520	20231226	110000	299992085	4460	4460	4460	4460	0
521	20231226	105900	299992085	4460	4460	4460	4460	0
522	20231226	105800	299992085	4460	4460	4460	4460	2
523	20231226	105700	299983165	4460	4460	4460	4460	0
524	20231226	105600	299983165	4460	4445	4460	4445	30
525	20231226	105500	299849725	4460	4460	4460	4460	0
526	20231226	105400	299849725	4460	4460	4460	4460	0
527	20231226	105300	299849725	4460	4460	4460	4460	0
528	20231226	105200	299849725	4460	4460	4460	4460	0
529	20231226	105100	299849725	4460	4460	4460	4460	0
530	20231226	105000	299849725	4460	4465	4465	4460	519
531	20231226	104900	297532485	4465	4465	4465	4465	0
532	20231226	104800	297532485	4465	4465	4465	4465	0
533	20231226	104700	297532485	4465	4465	4465	4465	0
534	20231226	104600	297532485	4465	4465	4465	4465	6
535	20231226	104500	297505695	4465	4465	4465	4465	77
536	20231226	104400	297161890	4460	4465	4465	4460	90
537	20231226	104300	296760165	4470	4465	4470	4465	2025
538	20231226	104200	287708540	4465	4455	4465	4450	368
539	20231226	104100	286070535	4480	4460	4480	4460	74
540	20231226	104000	285740475	4480	4495	4495	4465	286
541	20231226	103900	284461980	4480	4480	4480	4480	0
542	20231226	103800	284461980	4480	4480	4480	4480	1
543	20231226	103700	284457500	4480	4480	4480	4480	1
544	20231226	103600	284453020	4485	4485	4485	4485	1961
545	20231226	103500	275657935	4500	4505	4505	4500	1799
546	20231226	103400	267557710	4505	4520	4520	4505	1642
547	20231226	103300	260143395	4510	4515	4525	4510	666
548	20231226	103200	257134195	4505	4500	4515	4500	3090
549	20231226	103100	243199645	4500	4500	4500	4500	1
550	20231226	103000	243195145	4485	4500	4500	4485	102
551	20231226	102900	242737645	4500	4500	4500	4500	400
552	20231226	102800	240937645	4485	4485	4485	4485	18
553	20231226	102700	240856915	4485	4500	4500	4485	453
554	20231226	102600	238825195	4485	4485	4485	4485	0
555	20231226	102500	238825195	4485	4485	4485	4485	50
556	20231226	102400	238600945	4500	4500	4500	4500	0
557	20231226	102300	238600945	4500	4500	4500	4500	794
558	20231226	102200	235027945	4500	4485	4505	4485	2443
559	20231226	102100	224040480	4500	4500	4500	4500	11
560	20231226	102000	223990980	4500	4490	4500	4490	5588
561	20231226	101900	198856765	4490	4475	4490	4475	1000
562	20231226	101800	194371665	4465	4465	4465	4465	1
563	20231226	101700	194367200	4460	4460	4460	4460	0
564	20231226	101600	194367200	4460	4460	4460	4460	0
565	20231226	101500	194367200	4460	4450	4460	4450	478
566	20231226	101400	192237435	4450	4450	4450	4450	19
567	20231226	101300	192152885	4450	4450	4450	4450	32
568	20231226	101200	192010485	4450	4450	4450	4450	1
569	20231226	101100	192006035	4430	4430	4430	4430	0
570	20231226	101000	192006035	4430	4430	4430	4430	0
571	20231226	100900	192006035	4430	4450	4450	4430	83
572	20231226	100800	191638285	4450	4445	4450	4430	12
573	20231226	100700	191584955	4430	4430	4430	4430	1468
574	20231226	100600	185081715	4430	4430	4430	4430	5
575	20231226	100500	185059565	4425	4425	4425	4425	5
576	20231226	100400	185037440	4420	4420	4420	4420	0
577	20231226	100300	185037440	4420	4420	4420	4420	2
578	20231226	100200	185028600	4420	4420	4420	4420	25
579	20231226	100100	184918100	4410	4410	4410	4410	0
580	20231226	100000	184918100	4410	4410	4410	4410	0
581	20231226	095900	184918100	4410	4410	4410	4410	0
582	20231226	095800	184918100	4410	4420	4420	4410	508
583	20231226	095700	182675720	4425	4425	4425	4425	0
584	20231226	095600	182675720	4425	4425	4425	4425	0
585	20231226	095500	182675720	4425	4425	4425	4425	0
586	20231226	095400	182675720	4425	4420	4425	4420	3162
587	20231226	095300	168686985	4415	4480	4480	4415	12366
588	20231226	095200	113958215	4430	4460	4460	4430	723
589	20231226	095100	110750605	4460	4460	4460	4460	0
590	20231226	095000	110750605	4460	4460	4460	4460	0
591	20231226	094900	110750605	4460	4460	4460	4460	1
592	20231226	094800	110746145	4490	4490	4490	4460	12
593	20231226	094700	110692415	4460	4460	4460	4460	25
594	20231226	094600	110580915	4500	4500	4500	4500	132
595	20231226	094500	109986915	4500	4495	4500	4495	303
596	20231226	094400	108623450	4450	4490	4500	4450	1629
597	20231226	094300	101296610	4490	4445	4490	4445	2238
598	20231226	094200	91290660	4445	4445	4445	4445	3
599	20231226	094100	91277325	4445	4435	4445	4435	520
600	20231226	094000	88968905	4435	4435	4435	4435	51
601	20231226	093900	88742720	4435	4430	4435	4430	436
602	20231226	093800	86809580	4430	4430	4430	4430	53
603	20231226	093700	86574790	4430	4415	4430	4415	1445
604	20231226	093600	80176760	4415	4415	4415	4415	99
605	20231226	093500	79739675	4410	4410	4410	4410	0
606	20231226	093400	79739675	4410	4410	4410	4410	173
607	20231226	093300	78976745	4400	4400	4400	4400	43
608	20231226	093200	78787545	4400	4400	4400	4400	13
609	20231226	093100	78730345	4405	4405	4405	4405	0
610	20231226	093000	78730345	4405	4405	4405	4405	20
611	20231226	092900	78642245	4405	4405	4405	4405	75
612	20231226	092800	78311870	4405	4410	4410	4405	10
613	20231226	092700	78267780	4410	4405	4410	4405	13
614	20231226	092600	78210510	4405	4405	4405	4405	334
615	20231226	092500	76739240	4400	4400	4400	4400	0
616	20231226	092400	76739240	4400	4400	4400	4400	0
617	20231226	092300	76739240	4400	4405	4410	4400	102
618	20231226	092200	76290130	4400	4400	4400	4400	1372
619	20231226	092100	70253330	4400	4400	4400	4400	0
620	20231226	092000	70253330	4400	4400	4400	4400	0
621	20231226	091900	70253330	4400	4405	4405	4400	128
622	20231226	091800	69689865	4405	4405	4405	4405	1
623	20231226	091700	69685460	4430	4430	4430	4430	0
624	20231226	091600	69685460	4430	4430	4430	4405	132
625	20231226	091500	69100995	4440	4435	4440	4435	21
626	20231226	091400	69007760	4435	4435	4435	4435	1884
627	20231226	091300	60652220	4435	4435	4440	4435	112
628	20231226	091200	60155450	4450	4450	4450	4450	1
629	20231226	091100	60151000	4435	4465	4465	4435	206
630	20231226	091000	59234855	4465	4465	4465	4465	1
631	20231226	090900	59230390	4465	4470	4470	4465	2
632	20231226	090800	59221455	4490	4460	4500	4460	2214
633	20231226	090700	49268670	4460	4430	4460	4430	1463
634	20231226	090600	42756450	4390	4400	4435	4390	1211
635	20231226	090500	37396870	4395	4390	4395	4390	2554
636	20231226	090400	26184805	4370	4370	4370	4370	16
637	20231226	090300	26114885	4390	4400	4400	4370	3699
638	20231226	090200	9862175	4425	4380	4425	4380	1700
639	20231226	090100	2382975	4390	4395	4395	4390	145
640	20231226	090000	1746200	4390	4350	4390	4350	401