KissMeData/078590/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	194700	410968349	444	444	444	444	17079
3	20231226	194600	410968349	444	444	444	444	0
4	20231226	194500	410968349	444	444	444	444	0
5	20231226	194400	410968349	444	444	444	444	0
6	20231226	194300	410968349	444	444	444	444	0
7	20231226	194200	410968349	444	444	444	444	0
8	20231226	194100	410968349	444	444	444	444	0
9	20231226	194000	410968349	444	444	444	444	0
10	20231226	193900	410968349	444	444	444	444	0
11	20231226	193800	410968349	444	444	444	444	0
12	20231226	193700	410968349	444	444	444	444	0
13	20231226	193600	410968349	444	444	444	444	0
14	20231226	193500	410968349	444	444	444	444	0
15	20231226	193400	410968349	444	444	444	444	0
16	20231226	193300	410968349	444	444	444	444	0
17	20231226	193200	410968349	444	444	444	444	0
18	20231226	193100	410968349	444	444	444	444	0
19	20231226	193000	410968349	444	444	444	444	0
20	20231226	192900	410968349	444	444	444	444	0
21	20231226	192800	410968349	444	444	444	444	0
22	20231226	192700	410968349	444	444	444	444	0
23	20231226	192600	410968349	444	444	444	444	0
24	20231226	192500	410968349	444	444	444	444	0
25	20231226	192400	410968349	444	444	444	444	0
26	20231226	192300	410968349	444	444	444	444	0
27	20231226	192200	410968349	444	444	444	444	0
28	20231226	192100	410968349	444	444	444	444	0
29	20231226	192000	410968349	444	444	444	444	0
30	20231226	191900	410968349	444	444	444	444	0
31	20231226	191800	410968349	444	444	444	444	0
32	20231226	191700	410968349	444	444	444	444	17079
33	20231226	191600	410968349	444	444	444	444	0
34	20231226	191500	410968349	444	444	444	444	0
35	20231226	191400	410968349	444	444	444	444	0
36	20231226	191300	410968349	444	444	444	444	0
37	20231226	191200	410968349	444	444	444	444	0
38	20231226	191100	410968349	444	444	444	444	0
39	20231226	191000	410968349	444	444	444	444	0
40	20231226	190900	410968349	444	444	444	444	0
41	20231226	190800	410968349	444	444	444	444	0
42	20231226	190700	410968349	444	444	444	444	0
43	20231226	190600	410968349	444	444	444	444	0
44	20231226	190500	410968349	444	444	444	444	0
45	20231226	190400	410968349	444	444	444	444	0
46	20231226	190300	410968349	444	444	444	444	0
47	20231226	190200	410968349	444	444	444	444	0
48	20231226	190100	410968349	444	444	444	444	0
49	20231226	190000	410968349	444	444	444	444	0
50	20231226	185900	410968349	444	444	444	444	0
51	20231226	185800	410968349	444	444	444	444	0
52	20231226	185700	410968349	444	444	444	444	0
53	20231226	185600	410968349	444	444	444	444	0
54	20231226	185500	410968349	444	444	444	444	0
55	20231226	185400	410968349	444	444	444	444	0
56	20231226	185300	410968349	444	444	444	444	0
57	20231226	185200	410968349	444	444	444	444	0
58	20231226	185100	410968349	444	444	444	444	0
59	20231226	185000	410968349	444	444	444	444	0
60	20231226	184900	410968349	444	444	444	444	0
61	20231226	184800	410968349	444	444	444	444	0
62	20231226	184700	410968349	444	444	444	444	17079
63	20231226	184600	410968349	444	444	444	444	0
64	20231226	184500	410968349	444	444	444	444	0
65	20231226	184400	410968349	444	444	444	444	0
66	20231226	184300	410968349	444	444	444	444	0
67	20231226	184200	410968349	444	444	444	444	0
68	20231226	184100	410968349	444	444	444	444	0
69	20231226	184000	410968349	444	444	444	444	0
70	20231226	183900	410968349	444	444	444	444	0
71	20231226	183800	410968349	444	444	444	444	0
72	20231226	183700	410968349	444	444	444	444	0
73	20231226	183600	410968349	444	444	444	444	0
74	20231226	183500	410968349	444	444	444	444	0
75	20231226	183400	410968349	444	444	444	444	0
76	20231226	183300	410968349	444	444	444	444	0
77	20231226	183200	410968349	444	444	444	444	0
78	20231226	183100	410968349	444	444	444	444	0
79	20231226	183000	410968349	444	444	444	444	0
80	20231226	182900	410968349	444	444	444	444	0
81	20231226	182800	410968349	444	444	444	444	0
82	20231226	182700	410968349	444	444	444	444	0
83	20231226	182600	410968349	444	444	444	444	0
84	20231226	182500	410968349	444	444	444	444	0
85	20231226	182400	410968349	444	444	444	444	0
86	20231226	182300	410968349	444	444	444	444	0
87	20231226	182200	410968349	444	444	444	444	0
88	20231226	182100	410968349	444	444	444	444	0
89	20231226	182000	410968349	444	444	444	444	0
90	20231226	181900	410968349	444	444	444	444	0
91	20231226	181800	410968349	444	444	444	444	0
92	20231226	181700	410968349	444	444	444	444	17079
93	20231226	181600	410968349	444	444	444	444	0
94	20231226	181500	410968349	444	444	444	444	0
95	20231226	181400	410968349	444	444	444	444	0
96	20231226	181300	410968349	444	444	444	444	0
97	20231226	181200	410968349	444	444	444	444	0
98	20231226	181100	410968349	444	444	444	444	0
99	20231226	181000	410968349	444	444	444	444	0
100	20231226	180900	410968349	444	444	444	444	0
101	20231226	180800	410968349	444	444	444	444	0
102	20231226	180700	410968349	444	444	444	444	0
103	20231226	180600	410968349	444	444	444	444	0
104	20231226	180500	410968349	444	444	444	444	0
105	20231226	180400	410968349	444	444	444	444	0
106	20231226	180300	410968349	444	444	444	444	0
107	20231226	180200	410968349	444	444	444	444	0
108	20231226	180100	410968349	444	444	444	444	0
109	20231226	180000	410968349	444	444	444	444	0
110	20231226	175900	410968349	444	444	444	444	0
111	20231226	175800	410968349	444	444	444	444	0
112	20231226	175700	410968349	444	444	444	444	0
113	20231226	175600	410968349	444	444	444	444	0
114	20231226	175500	410968349	444	444	444	444	0
115	20231226	175400	410968349	444	444	444	444	0
116	20231226	175300	410968349	444	444	444	444	0
117	20231226	175200	410968349	444	444	444	444	0
118	20231226	175100	410968349	444	444	444	444	0
119	20231226	175000	410968349	444	444	444	444	0
120	20231226	174900	410968349	444	444	444	444	0
121	20231226	174800	410968349	444	444	444	444	0
122	20231226	174700	410968349	444	444	444	444	17079
123	20231226	174600	410968349	444	444	444	444	0
124	20231226	174500	410968349	444	444	444	444	0
125	20231226	174400	410968349	444	444	444	444	0
126	20231226	174300	410968349	444	444	444	444	0
127	20231226	174200	410968349	444	444	444	444	0
128	20231226	174100	410968349	444	444	444	444	0
129	20231226	174000	410968349	444	444	444	444	0
130	20231226	173900	410968349	444	444	444	444	0
131	20231226	173800	410968349	444	444	444	444	0
132	20231226	173700	410968349	444	444	444	444	0
133	20231226	173600	410968349	444	444	444	444	0
134	20231226	173500	410968349	444	444	444	444	0
135	20231226	173400	410968349	444	444	444	444	0
136	20231226	173300	410968349	444	444	444	444	0
137	20231226	173200	410968349	444	444	444	444	0
138	20231226	173100	410968349	444	444	444	444	0
139	20231226	173000	410968349	444	444	444	444	0
140	20231226	172900	410968349	444	444	444	444	0
141	20231226	172800	410968349	444	444	444	444	0
142	20231226	172700	410968349	444	444	444	444	0
143	20231226	172600	410968349	444	444	444	444	0
144	20231226	172500	410968349	444	444	444	444	0
145	20231226	172400	410968349	444	444	444	444	0
146	20231226	172300	410968349	444	444	444	444	0
147	20231226	172200	410968349	444	444	444	444	0
148	20231226	172100	410968349	444	444	444	444	0
149	20231226	172000	410968349	444	444	444	444	0
150	20231226	171900	410968349	444	444	444	444	0
151	20231226	171800	410968349	444	444	444	444	0
152	20231226	171700	410968349	444	444	444	444	17079
153	20231226	171600	410968349	444	444	444	444	0
154	20231226	171500	410968349	444	444	444	444	0
155	20231226	171400	410968349	444	444	444	444	0
156	20231226	171300	410968349	444	444	444	444	0
157	20231226	171200	410968349	444	444	444	444	0
158	20231226	171100	410968349	444	444	444	444	0
159	20231226	171000	410968349	444	444	444	444	0
160	20231226	170900	410968349	444	444	444	444	0
161	20231226	170800	410968349	444	444	444	444	0
162	20231226	170700	410968349	444	444	444	444	0
163	20231226	170600	410968349	444	444	444	444	0
164	20231226	170500	410968349	444	444	444	444	0
165	20231226	170400	410968349	444	444	444	444	0
166	20231226	170300	410968349	444	444	444	444	0
167	20231226	170200	410968349	444	444	444	444	0
168	20231226	170100	410968349	444	444	444	444	0
169	20231226	170000	410968349	444	444	444	444	0
170	20231226	165900	410968349	444	444	444	444	0
171	20231226	165800	410968349	444	444	444	444	0
172	20231226	165700	410968349	444	444	444	444	0
173	20231226	165600	410968349	444	444	444	444	0
174	20231226	165500	410968349	444	444	444	444	0
175	20231226	165400	410968349	444	444	444	444	0
176	20231226	165300	410968349	444	444	444	444	0
177	20231226	165200	410968349	444	444	444	444	0
178	20231226	165100	410968349	444	444	444	444	0
179	20231226	165000	410968349	444	444	444	444	0
180	20231226	164900	410968349	444	444	444	444	0
181	20231226	164800	410968349	444	444	444	444	0
182	20231226	164700	410968349	444	444	444	444	17079
183	20231226	164600	410968349	444	444	444	444	0
184	20231226	164500	410968349	444	444	444	444	0
185	20231226	164400	410968349	444	444	444	444	0
186	20231226	164300	410968349	444	444	444	444	0
187	20231226	164200	410968349	444	444	444	444	0
188	20231226	164100	410968349	444	444	444	444	0
189	20231226	164000	410968349	444	444	444	444	0
190	20231226	163900	410968349	444	444	444	444	0
191	20231226	163800	410968349	444	444	444	444	0
192	20231226	163700	410968349	444	444	444	444	0
193	20231226	163600	410968349	444	444	444	444	0
194	20231226	163500	410968349	444	444	444	444	0
195	20231226	163400	410968349	444	444	444	444	0
196	20231226	163300	410968349	444	444	444	444	0
197	20231226	163200	410968349	444	444	444	444	0
198	20231226	163100	410968349	444	444	444	444	0
199	20231226	163000	410968349	444	444	444	444	0
200	20231226	162900	410968349	444	444	444	444	0
201	20231226	162800	410968349	444	444	444	444	0
202	20231226	162700	410968349	444	444	444	444	0
203	20231226	162600	410968349	444	444	444	444	0
204	20231226	162500	410968349	444	444	444	444	0
205	20231226	162400	410968349	444	444	444	444	0
206	20231226	162300	410968349	444	444	444	444	0
207	20231226	162200	410968349	444	444	444	444	0
208	20231226	162100	410968349	444	444	444	444	0
209	20231226	162000	410968349	444	444	444	444	0
210	20231226	161900	410968349	444	444	444	444	0
211	20231226	161800	410968349	444	444	444	444	0
212	20231226	161700	410968349	444	444	444	444	17079
213	20231226	161600	410968349	444	444	444	444	0
214	20231226	161500	410968349	444	444	444	444	0
215	20231226	161400	410968349	444	444	444	444	0
216	20231226	161300	410968349	444	444	444	444	0
217	20231226	161200	410968349	444	444	444	444	0
218	20231226	161100	410968349	444	444	444	444	0
219	20231226	161000	410968349	444	444	444	444	0
220	20231226	160900	410968349	444	444	444	444	0
221	20231226	160800	410968349	444	444	444	444	0
222	20231226	160700	410968349	444	444	444	444	0
223	20231226	160600	410968349	444	444	444	444	0
224	20231226	160500	410968349	444	444	444	444	0
225	20231226	160400	410968349	444	444	444	444	0
226	20231226	160300	410968349	444	444	444	444	0
227	20231226	160200	410968349	444	444	444	444	0
228	20231226	160100	410968349	444	444	444	444	0
229	20231226	160000	410968349	444	444	444	444	0
230	20231226	155900	410968349	444	444	444	444	0
231	20231226	155800	410968349	444	444	444	444	0
232	20231226	155700	410968349	444	444	444	444	0
233	20231226	155600	410968349	444	444	444	444	0
234	20231226	155500	410968349	444	444	444	444	0
235	20231226	155400	410968349	444	444	444	444	0
236	20231226	155300	410968349	444	444	444	444	0
237	20231226	155200	410968349	444	444	444	444	0
238	20231226	155100	410968349	444	444	444	444	0
239	20231226	155000	410968349	444	444	444	444	0
240	20231226	154900	410968349	444	444	444	444	0
241	20231226	154800	410968349	444	444	444	444	0
242	20231226	154700	410968349	444	444	444	444	17079
243	20231226	154600	410968349	444	444	444	444	0
244	20231226	154500	410968349	444	444	444	444	0
245	20231226	154400	410968349	444	444	444	444	0
246	20231226	154300	410968349	444	444	444	444	0
247	20231226	154200	410968349	444	444	444	444	0
248	20231226	154100	410968349	444	444	444	444	0
249	20231226	154000	410968349	444	444	444	444	0
250	20231226	153900	410968349	444	444	444	444	0
251	20231226	153800	410968349	444	444	444	444	0
252	20231226	153700	410968349	444	444	444	444	0
253	20231226	153600	410968349	444	444	444	444	0
254	20231226	153500	410968349	444	444	444	444	0
255	20231226	153400	410968349	444	444	444	444	0
256	20231226	153300	410968349	444	444	444	444	0
257	20231226	153200	410968349	444	444	444	444	0
258	20231226	153100	410968349	444	444	444	444	0
259	20231226	153000	410968349	444	444	444	444	17079
260	20231226	152900	403385273	442	442	442	442	0
261	20231226	152800	403385273	442	442	442	442	0
262	20231226	152700	403385273	442	442	442	442	0
263	20231226	152600	403385273	442	442	442	442	0
264	20231226	152500	403385273	442	442	442	442	0
265	20231226	152400	403385273	442	442	442	442	0
266	20231226	152300	403385273	442	442	442	442	0
267	20231226	152200	403385273	442	442	442	442	0
268	20231226	152100	403385273	442	442	442	442	0
269	20231226	152000	403385273	442	442	442	442	0
270	20231226	151900	403385273	442	442	442	442	4592
271	20231226	151800	401355609	442	442	442	442	1999
272	20231226	151700	400472051	442	442	442	442	1
273	20231226	151600	400471609	442	443	443	442	2032
274	20231226	151500	399573433	443	440	443	440	4947
275	20231226	151400	397388156	440	442	442	440	743
276	20231226	151300	397061232	442	440	442	438	1496
277	20231226	151200	396404895	440	442	442	440	107
278	20231226	151100	396357613	442	442	442	442	0
279	20231226	151000	396357613	442	440	442	440	756
280	20231226	150900	396024477	440	440	440	440	1982
281	20231226	150800	395152397	440	441	441	440	1331
282	20231226	150700	394566747	442	442	442	442	1
283	20231226	150600	394566305	442	443	443	441	39
284	20231226	150500	394549073	441	441	441	441	115
285	20231226	150400	394498358	441	441	441	441	2194
286	20231226	150300	393530804	441	441	441	441	200
287	20231226	150200	393442604	443	443	443	442	2150
288	20231226	150100	392491954	443	443	443	443	1000
289	20231226	150000	392048954	443	443	443	443	23
290	20231226	145900	392038765	443	442	443	442	4355
291	20231226	145800	390113851	441	441	441	441	168
292	20231226	145700	390039763	441	440	441	440	19600
293	20231226	145600	381414063	440	440	440	440	2100
294	20231226	145500	380490063	440	440	440	440	0
295	20231226	145400	380490063	440	438	440	438	22428
296	20231226	145300	370644166	438	438	438	438	305
297	20231226	145200	370510576	438	439	439	438	117
298	20231226	145100	370459228	438	438	438	438	1
299	20231226	145000	370458790	438	439	439	438	3723
300	20231226	144900	368827416	439	439	439	439	252
301	20231226	144800	368716788	439	440	440	439	1540
302	20231226	144700	368040727	440	440	440	440	35
303	20231226	144600	368025327	440	439	440	439	2
304	20231226	144500	368024448	440	438	440	438	52
305	20231226	144400	368001664	439	439	439	439	2000
306	20231226	144300	367123664	440	440	440	440	2886
307	20231226	144200	365853824	441	441	441	441	0
308	20231226	144100	365853824	441	441	441	441	6
309	20231226	144000	365851178	439	439	439	439	0
310	20231226	143900	365851178	439	439	439	439	3000
311	20231226	143800	364534178	439	439	439	439	0
312	20231226	143700	364534178	439	440	440	439	5302
313	20231226	143600	362206299	442	442	442	442	0
314	20231226	143500	362206299	442	440	442	438	13890
315	20231226	143400	356101672	440	440	440	440	234
316	20231226	143300	355998712	442	442	442	442	80
317	20231226	143200	355963352	439	439	439	439	4528
318	20231226	143100	353975560	440	440	440	440	4000
319	20231226	143000	352215560	440	442	442	440	3000
320	20231226	142900	350894202	443	443	443	443	1
321	20231226	142800	350893759	443	443	443	443	500
322	20231226	142700	350672259	443	443	443	443	0
323	20231226	142600	350672259	443	444	444	443	309
324	20231226	142500	350535370	444	444	444	444	850
325	20231226	142400	350157970	443	443	443	443	22
326	20231226	142300	350148224	444	442	445	442	14914
327	20231226	142200	343536649	442	442	442	442	201
328	20231226	142100	343447807	439	439	439	439	0
329	20231226	142000	343447807	439	439	439	439	0
330	20231226	141900	343447807	439	439	439	439	13361
331	20231226	141800	337582328	439	441	441	439	16640
332	20231226	141700	330276876	440	440	440	440	1112
333	20231226	141600	329787596	440	440	440	440	236
334	20231226	141500	329683756	440	440	440	440	9452
335	20231226	141400	325524876	440	440	440	440	8019
336	20231226	141300	321996516	440	440	440	440	522
337	20231226	141200	321766836	442	442	442	442	1
338	20231226	141100	321766394	439	439	439	439	0
339	20231226	141000	321766394	439	439	439	439	0
340	20231226	140900	321766394	439	439	439	439	1000
341	20231226	140800	321327394	439	440	442	439	3301
342	20231226	140700	319877952	442	442	442	442	0
343	20231226	140600	319877952	442	440	442	439	2793
344	20231226	140500	318650449	440	441	441	440	18674
345	20231226	140400	310433637	442	442	442	442	100
346	20231226	140300	310389437	442	440	442	440	20680
347	20231226	140200	301289837	440	440	440	440	0
348	20231226	140100	301289837	440	440	440	440	410
349	20231226	140000	301109437	440	441	441	440	4000
350	20231226	135900	299348932	441	443	443	441	86
351	20231226	135800	299311004	443	442	443	442	100
352	20231226	135700	299266724	440	440	440	440	2755
353	20231226	135600	298054524	440	440	440	440	4
354	20231226	135500	298052764	439	439	439	439	0
355	20231226	135400	298052764	439	439	439	439	4000
356	20231226	135300	296296764	439	443	443	439	2820
357	20231226	135200	295057961	440	440	440	440	0
358	20231226	135100	295057961	440	440	440	440	0
359	20231226	135000	295057961	440	444	444	440	4007
360	20231226	134900	293294877	439	443	443	439	15842
361	20231226	134800	286309746	442	443	443	442	10
362	20231226	134700	286305320	442	442	442	442	0
363	20231226	134600	286305320	442	442	442	442	0
364	20231226	134500	286305320	442	442	442	442	0
365	20231226	134400	286305320	442	442	442	442	1000
366	20231226	134300	285863320	443	443	443	443	0
367	20231226	134200	285863320	443	443	443	442	1066
368	20231226	134100	285392082	442	442	442	442	0
369	20231226	134000	285392082	442	442	442	442	11
370	20231226	133900	285387220	442	442	442	442	5032
371	20231226	133800	283163076	443	443	443	443	1
372	20231226	133700	283162633	441	441	441	441	347
373	20231226	133600	283009606	442	442	442	442	51
374	20231226	133500	282987064	442	443	443	441	4102
375	20231226	133400	281177979	442	442	442	442	1
376	20231226	133300	281177537	442	442	442	442	69
377	20231226	133200	281147039	444	444	444	442	6
378	20231226	133100	281144383	442	442	442	442	26
379	20231226	133000	281132891	442	444	444	442	1002
380	20231226	132900	280690005	443	443	443	443	0
381	20231226	132800	280690005	443	443	443	443	67
382	20231226	132700	280660324	443	443	443	443	10
383	20231226	132600	280655894	443	443	443	443	0
384	20231226	132500	280655894	443	443	443	443	11
385	20231226	132400	280651021	443	443	443	443	0
386	20231226	132300	280651021	443	443	443	443	238
387	20231226	132200	280545587	443	443	443	443	100
388	20231226	132100	280501287	443	443	443	443	0
389	20231226	132000	280501287	443	443	443	443	100
390	20231226	131900	280456987	443	443	443	443	0
391	20231226	131800	280456987	443	443	443	443	0
392	20231226	131700	280456987	443	443	443	443	150
393	20231226	131600	280390537	440	440	443	440	134
394	20231226	131500	280331568	443	443	443	443	0
395	20231226	131400	280331568	443	443	443	443	0
396	20231226	131300	280331568	443	443	443	443	1
397	20231226	131200	280331125	443	443	443	443	1100
398	20231226	131100	279843825	443	443	443	443	100
399	20231226	131000	279799525	443	442	443	442	100
400	20231226	130900	279755323	442	442	442	442	100
401	20231226	130800	279711123	442	441	442	439	2258
402	20231226	130700	278716795	441	442	442	441	2863
403	20231226	130600	277454112	442	443	443	442	3467
404	20231226	130500	275921696	443	443	443	443	1524
405	20231226	130400	275246564	443	443	443	443	5000
406	20231226	130300	273031564	443	443	443	443	0
407	20231226	130200	273031564	443	443	443	443	3000
408	20231226	130100	271702564	444	443	444	443	5001
409	20231226	130000	269487120	443	443	443	443	5000
410	20231226	125900	267272120	443	443	443	443	0
411	20231226	125800	267272120	443	443	443	443	25
412	20231226	125700	267261045	443	443	443	443	3122
413	20231226	125600	265877999	443	443	443	443	0
414	20231226	125500	265877999	443	444	444	443	944
415	20231226	125400	265459263	444	444	444	444	50
416	20231226	125300	265437063	444	444	444	444	5
417	20231226	125200	265434843	444	447	447	444	472
418	20231226	125100	265224773	445	446	446	445	883
419	20231226	125000	264831828	447	447	447	447	2
420	20231226	124900	264830934	443	443	443	443	1110
421	20231226	124800	264339204	443	443	443	443	0
422	20231226	124700	264339204	443	444	448	443	5333
423	20231226	124600	261968821	448	444	448	444	3001
424	20231226	124500	260625714	443	443	443	443	2053
425	20231226	124400	259716235	443	443	443	443	702
426	20231226	124300	259405249	443	442	443	442	1092
427	20231226	124200	258921588	441	441	441	441	0
428	20231226	124100	258921588	441	441	441	441	600
429	20231226	124000	258656988	441	441	441	441	2587
430	20231226	123900	257516121	439	439	439	439	165
431	20231226	123800	257443686	438	438	438	438	0
432	20231226	123700	257443686	438	438	438	438	0
433	20231226	123600	257443686	438	440	440	438	100
434	20231226	123500	257399868	440	440	440	440	0
435	20231226	123400	257399868	440	441	441	440	8303
436	20231226	123300	253740547	441	441	441	441	1
437	20231226	123200	253740106	442	442	442	442	1
438	20231226	123100	253739664	440	440	440	440	0
439	20231226	123000	253739664	440	440	440	440	1
440	20231226	122900	253739224	440	440	442	439	5
441	20231226	122800	253737022	440	440	440	440	0
442	20231226	122700	253737022	440	440	440	440	1043
443	20231226	122600	253278102	440	440	440	440	0
444	20231226	122500	253278102	440	439	440	439	2
445	20231226	122400	253277223	439	441	441	439	151
446	20231226	122300	253210634	439	439	439	439	77
447	20231226	122200	253176831	440	440	440	440	4098
448	20231226	122100	251373711	440	440	440	440	9988
449	20231226	122000	246978991	440	440	440	440	4000
450	20231226	121900	245218991	443	443	443	443	3
451	20231226	121800	245217662	444	442	444	442	5299
452	20231226	121700	242870486	441	441	441	441	244
453	20231226	121600	242762882	441	441	441	441	4430
454	20231226	121500	240809252	441	440	441	440	4277
455	20231226	121400	238923096	439	439	439	439	668
456	20231226	121300	238629844	439	438	439	438	1833
457	20231226	121200	237826657	439	439	439	439	88
458	20231226	121100	237788025	439	439	439	439	0
459	20231226	121000	237788025	439	439	439	439	5000
460	20231226	120900	235593025	438	438	438	438	313
461	20231226	120800	235455931	437	438	438	436	1613
462	20231226	120700	234752615	438	436	438	436	166
463	20231226	120600	234680237	435	436	439	435	4
464	20231226	120500	234678491	439	439	439	439	518
465	20231226	120400	234451089	439	439	439	439	0
466	20231226	120300	234451089	439	436	439	434	4449
467	20231226	120200	232517922	439	439	439	439	1
468	20231226	120100	232517483	434	440	441	434	8008
469	20231226	120000	229039829	441	441	441	441	0
470	20231226	115900	229039829	441	442	442	435	13882
471	20231226	115800	222994612	435	441	441	435	15003
472	20231226	115700	216460356	442	442	442	442	1
473	20231226	115600	216459914	443	443	443	443	0
474	20231226	115500	216459914	443	443	443	437	4903
475	20231226	115400	214316493	438	440	440	438	9443
476	20231226	115300	210176585	440	443	443	440	1001
477	20231226	115200	209736142	441	440	441	440	5100
478	20231226	115100	207492042	440	441	444	440	903
479	20231226	115000	207094086	440	441	441	440	3000
480	20231226	114900	205773553	444	442	444	441	1501
481	20231226	114800	205111465	442	442	442	442	132
482	20231226	114700	205053121	442	442	443	442	1620
483	20231226	114600	204336981	443	443	443	443	3195
484	20231226	114500	202921596	443	443	443	443	1494
485	20231226	114400	202259754	443	443	443	443	12
486	20231226	114300	202254438	444	443	444	443	69
487	20231226	114200	202223870	444	442	444	442	277
488	20231226	114100	202101432	442	443	443	442	1598
489	20231226	114000	201394162	443	443	444	443	421
490	20231226	113900	201207257	444	443	444	443	12
491	20231226	113800	201201940	443	444	444	443	69
492	20231226	113700	201171372	444	443	444	443	203
493	20231226	113600	201081440	444	444	444	444	10
494	20231226	113500	201077000	443	443	443	443	286
495	20231226	113400	200950302	442	442	442	442	1
496	20231226	113300	200949860	441	444	444	441	302
497	20231226	113200	200816672	444	442	444	442	7509
498	20231226	113100	197497274	442	442	442	442	5701
499	20231226	113000	194977432	442	443	443	442	867
500	20231226	112900	194594217	442	443	443	442	3907
501	20231226	112800	192867213	443	444	444	442	13678
502	20231226	112700	186819398	444	444	444	444	1000
503	20231226	112600	186375398	444	444	444	444	945
504	20231226	112500	185955818	444	445	445	444	8916
505	20231226	112400	181996454	446	445	446	445	15
506	20231226	112300	181989776	445	445	445	445	47
507	20231226	112200	181968861	446	445	446	445	289
508	20231226	112100	181840255	444	444	444	444	1001
509	20231226	112000	181395811	444	446	446	444	6862
510	20231226	111900	178347075	445	445	445	445	0
511	20231226	111800	178347075	445	447	447	444	10705
512	20231226	111700	173574491	447	447	447	447	0
513	20231226	111600	173574491	447	447	447	447	100
514	20231226	111500	173529791	448	448	448	448	30
515	20231226	111400	173516351	448	448	448	448	0
516	20231226	111300	173516351	448	448	448	448	520
517	20231226	111200	173283391	448	448	448	448	0
518	20231226	111100	173283391	448	450	450	448	825
519	20231226	111000	172913751	450	450	450	450	8
520	20231226	110900	172910151	448	448	448	448	195
521	20231226	110800	172822791	448	448	448	448	111
522	20231226	110700	172773063	450	450	450	450	74
523	20231226	110600	172739763	450	449	450	449	3000
524	20231226	110500	171390763	448	448	448	448	5
525	20231226	110400	171388523	448	448	448	448	12
526	20231226	110300	171383147	447	447	447	447	22
527	20231226	110200	171373313	449	448	449	448	16
528	20231226	110100	171366134	447	447	447	447	594
529	20231226	110000	171100616	447	447	447	447	53
530	20231226	105900	171076925	446	448	448	446	1083
531	20231226	105800	170592351	448	448	448	448	3
532	20231226	105700	170591007	447	447	447	447	5157
533	20231226	105600	168285828	446	447	447	446	303
534	20231226	105500	168150390	447	446	447	446	803
535	20231226	105400	167792249	448	448	448	448	0
536	20231226	105300	167792249	448	447	448	446	2002
537	20231226	105200	166899354	447	448	448	447	4240
538	20231226	105100	165003014	451	451	451	451	6
539	20231226	105000	165000308	451	449	451	449	4489
540	20231226	104900	162978045	451	451	451	451	1
541	20231226	104800	162977594	452	452	452	452	6
542	20231226	104700	162974882	452	450	452	450	2373
543	20231226	104600	161907030	451	453	453	451	7136
544	20231226	104500	158676454	453	452	453	452	684
545	20231226	104400	158367283	452	452	452	452	3329
546	20231226	104300	156862575	451	450	451	450	21621
547	20231226	104200	147124616	450	450	450	450	1000
548	20231226	104100	146674616	450	450	450	450	0
549	20231226	104000	146674616	450	450	450	450	38
550	20231226	103900	146657516	450	450	450	450	90
551	20231226	103800	146617016	450	449	450	449	1200
552	20231226	103700	146077264	450	449	450	449	5000
553	20231226	103600	143828243	450	450	450	450	1
554	20231226	103500	143827793	447	447	447	447	0
555	20231226	103400	143827793	447	447	447	447	0
556	20231226	103300	143827793	447	447	447	447	0
557	20231226	103200	143827793	447	449	450	447	2700
558	20231226	103100	142618869	448	449	449	448	1200
559	20231226	103000	142080269	449	449	449	449	0
560	20231226	102900	142080269	449	449	449	449	14
561	20231226	102800	142073983	449	449	449	449	0
562	20231226	102700	142073983	449	449	449	449	1
563	20231226	102600	142073534	448	448	448	448	10
564	20231226	102500	142069054	449	449	449	449	0
565	20231226	102400	142069054	449	447	449	447	2
566	20231226	102300	142068158	449	449	449	449	151
567	20231226	102200	142000359	449	449	449	449	0
568	20231226	102100	142000359	449	449	449	449	9
569	20231226	102000	141996318	449	449	449	449	200
570	20231226	101900	141906518	449	449	449	449	0
571	20231226	101800	141906518	449	449	449	449	7
572	20231226	101700	141903375	447	449	449	447	60
573	20231226	101600	141876550	450	450	450	450	0
574	20231226	101500	141876550	450	450	450	450	500
575	20231226	101400	141651550	450	447	450	447	20
576	20231226	101300	141642607	447	448	449	447	2408
577	20231226	101200	140562630	448	449	449	448	905
578	20231226	101100	140157185	449	449	449	449	1
579	20231226	101000	140156736	449	449	449	449	73
580	20231226	100900	140123959	449	449	449	449	0
581	20231226	100800	140123959	449	449	449	449	4951
582	20231226	100700	137900960	449	449	449	449	2000
583	20231226	100600	137002960	448	446	448	446	2293
584	20231226	100500	135976096	448	448	448	447	1009
585	20231226	100400	135524071	448	448	448	448	1
586	20231226	100300	135523623	446	447	448	446	2626
587	20231226	100200	134352097	449	449	449	449	1
588	20231226	100100	134351648	449	449	449	449	211
589	20231226	100000	134256909	449	449	449	449	527
590	20231226	095900	134020286	449	449	449	449	2
591	20231226	095800	134019388	449	449	449	449	200
592	20231226	095700	133929588	449	449	449	449	2
593	20231226	095600	133928690	450	450	450	450	4
594	20231226	095500	133926890	451	450	451	450	424
595	20231226	095400	133736070	451	450	451	450	12195
596	20231226	095300	128248319	447	447	447	447	1
597	20231226	095200	128247872	447	447	447	447	942
598	20231226	095100	127826798	446	446	446	446	0
599	20231226	095000	127826798	446	446	446	446	9
600	20231226	094900	127822784	449	449	449	449	25
601	20231226	094800	127811559	449	449	450	449	2229
602	20231226	094700	126810737	449	450	450	449	6
603	20231226	094600	126808042	449	449	449	449	0
604	20231226	094500	126808042	449	446	449	446	4247
605	20231226	094400	124901169	449	449	449	449	124
606	20231226	094300	124845493	449	449	449	449	11
607	20231226	094200	124840554	449	449	449	449	2
608	20231226	094100	124839656	449	449	449	446	172
609	20231226	094000	124762728	448	448	448	448	100
610	20231226	093900	124717928	448	448	448	448	108
611	20231226	093800	124669544	447	450	450	447	9334
612	20231226	093700	120497240	450	450	450	450	36
613	20231226	093600	120481040	447	449	450	447	11765
614	20231226	093500	115221266	450	450	450	450	0
615	20231226	093400	115221266	450	450	450	450	5
616	20231226	093300	115219016	450	450	450	450	11
617	20231226	093200	115214066	450	449	450	449	58
618	20231226	093100	115188020	449	450	450	449	247
619	20231226	093000	115076970	451	451	451	450	1054
620	20231226	092900	114602616	452	451	452	451	1001
621	20231226	092800	114151164	451	450	451	450	8181
622	20231226	092700	110463058	450	450	450	450	71
623	20231226	092600	110431108	449	449	449	449	1000
624	20231226	092500	109982108	450	450	450	450	4939
625	20231226	092400	107759558	450	450	450	450	2202
626	20231226	092300	106768658	451	451	451	447	401
627	20231226	092200	106588607	448	448	448	448	174
628	20231226	092100	106510655	453	448	453	448	743
629	20231226	092000	106175084	449	450	450	449	340
630	20231226	091900	106022384	452	452	452	452	4202
631	20231226	091800	104123080	452	451	452	451	4976
632	20231226	091700	101877112	451	448	451	448	216
633	20231226	091600	101779744	448	448	448	442	11274
634	20231226	091500	96785203	452	445	452	445	1096
635	20231226	091400	96291564	445	447	448	444	5589
636	20231226	091300	93801858	447	452	452	447	5210
637	20231226	091200	91456938	448	447	448	447	1274
638	20231226	091100	90887410	447	447	447	447	1180
639	20231226	091000	90359950	444	439	444	436	15809
640	20231226	090900	83404600	439	434	442	434	27806
641	20231226	090800	71262518	433	439	441	433	31733
642	20231226	090700	57492178	436	442	446	431	39522
643	20231226	090600	40266722	442	442	447	442	4274
644	20231226	090500	38377609	441	443	443	441	9406
645	20231226	090400	34224532	442	453	453	440	35580
646	20231226	090300	18398715	453	453	453	453	16619
647	20231226	090200	10870308	453	449	453	448	2279
648	20231226	090100	9843368	449	449	449	449	8800
649	20231226	090000	5892168	451	451	451	450	13076