KissMeData/099440/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	200200	7616275700	4085	4085	4085	4085	33833
3	20231226	200100	7616275700	4085	4085	4085	4085	0
4	20231226	200000	7616275700	4085	4085	4085	4085	0
5	20231226	195900	7616275700	4085	4085	4085	4085	0
6	20231226	195800	7616275700	4085	4085	4085	4085	0
7	20231226	195700	7616275700	4085	4085	4085	4085	0
8	20231226	195600	7616275700	4085	4085	4085	4085	0
9	20231226	195500	7616275700	4085	4085	4085	4085	0
10	20231226	195400	7616275700	4085	4085	4085	4085	0
11	20231226	195300	7616275700	4085	4085	4085	4085	0
12	20231226	195200	7616275700	4085	4085	4085	4085	0
13	20231226	195100	7616275700	4085	4085	4085	4085	0
14	20231226	195000	7616275700	4085	4085	4085	4085	0
15	20231226	194900	7616275700	4085	4085	4085	4085	0
16	20231226	194800	7616275700	4085	4085	4085	4085	0
17	20231226	194700	7616275700	4085	4085	4085	4085	0
18	20231226	194600	7616275700	4085	4085	4085	4085	0
19	20231226	194500	7616275700	4085	4085	4085	4085	0
20	20231226	194400	7616275700	4085	4085	4085	4085	0
21	20231226	194300	7616275700	4085	4085	4085	4085	0
22	20231226	194200	7616275700	4085	4085	4085	4085	0
23	20231226	194100	7616275700	4085	4085	4085	4085	0
24	20231226	194000	7616275700	4085	4085	4085	4085	0
25	20231226	193900	7616275700	4085	4085	4085	4085	0
26	20231226	193800	7616275700	4085	4085	4085	4085	0
27	20231226	193700	7616275700	4085	4085	4085	4085	0
28	20231226	193600	7616275700	4085	4085	4085	4085	0
29	20231226	193500	7616275700	4085	4085	4085	4085	0
30	20231226	193400	7616275700	4085	4085	4085	4085	0
31	20231226	193300	7616275700	4085	4085	4085	4085	0
32	20231226	193200	7616275700	4085	4085	4085	4085	33833
33	20231226	193100	7616275700	4085	4085	4085	4085	0
34	20231226	193000	7616275700	4085	4085	4085	4085	0
35	20231226	192900	7616275700	4085	4085	4085	4085	0
36	20231226	192800	7616275700	4085	4085	4085	4085	0
37	20231226	192700	7616275700	4085	4085	4085	4085	0
38	20231226	192600	7616275700	4085	4085	4085	4085	0
39	20231226	192500	7616275700	4085	4085	4085	4085	0
40	20231226	192400	7616275700	4085	4085	4085	4085	0
41	20231226	192300	7616275700	4085	4085	4085	4085	0
42	20231226	192200	7616275700	4085	4085	4085	4085	0
43	20231226	192100	7616275700	4085	4085	4085	4085	0
44	20231226	192000	7616275700	4085	4085	4085	4085	0
45	20231226	191900	7616275700	4085	4085	4085	4085	0
46	20231226	191800	7616275700	4085	4085	4085	4085	0
47	20231226	191700	7616275700	4085	4085	4085	4085	0
48	20231226	191600	7616275700	4085	4085	4085	4085	0
49	20231226	191500	7616275700	4085	4085	4085	4085	0
50	20231226	191400	7616275700	4085	4085	4085	4085	0
51	20231226	191300	7616275700	4085	4085	4085	4085	0
52	20231226	191200	7616275700	4085	4085	4085	4085	0
53	20231226	191100	7616275700	4085	4085	4085	4085	0
54	20231226	191000	7616275700	4085	4085	4085	4085	0
55	20231226	190900	7616275700	4085	4085	4085	4085	0
56	20231226	190800	7616275700	4085	4085	4085	4085	0
57	20231226	190700	7616275700	4085	4085	4085	4085	0
58	20231226	190600	7616275700	4085	4085	4085	4085	0
59	20231226	190500	7616275700	4085	4085	4085	4085	0
60	20231226	190400	7616275700	4085	4085	4085	4085	0
61	20231226	190300	7616275700	4085	4085	4085	4085	0
62	20231226	190200	7616275700	4085	4085	4085	4085	33833
63	20231226	190100	7616275700	4085	4085	4085	4085	0
64	20231226	190000	7616275700	4085	4085	4085	4085	0
65	20231226	185900	7616275700	4085	4085	4085	4085	0
66	20231226	185800	7616275700	4085	4085	4085	4085	0
67	20231226	185700	7616275700	4085	4085	4085	4085	0
68	20231226	185600	7616275700	4085	4085	4085	4085	0
69	20231226	185500	7616275700	4085	4085	4085	4085	0
70	20231226	185400	7616275700	4085	4085	4085	4085	0
71	20231226	185300	7616275700	4085	4085	4085	4085	0
72	20231226	185200	7616275700	4085	4085	4085	4085	0
73	20231226	185100	7616275700	4085	4085	4085	4085	0
74	20231226	185000	7616275700	4085	4085	4085	4085	0
75	20231226	184900	7616275700	4085	4085	4085	4085	0
76	20231226	184800	7616275700	4085	4085	4085	4085	0
77	20231226	184700	7616275700	4085	4085	4085	4085	0
78	20231226	184600	7616275700	4085	4085	4085	4085	0
79	20231226	184500	7616275700	4085	4085	4085	4085	0
80	20231226	184400	7616275700	4085	4085	4085	4085	0
81	20231226	184300	7616275700	4085	4085	4085	4085	0
82	20231226	184200	7616275700	4085	4085	4085	4085	0
83	20231226	184100	7616275700	4085	4085	4085	4085	0
84	20231226	184000	7616275700	4085	4085	4085	4085	0
85	20231226	183900	7616275700	4085	4085	4085	4085	0
86	20231226	183800	7616275700	4085	4085	4085	4085	0
87	20231226	183700	7616275700	4085	4085	4085	4085	0
88	20231226	183600	7616275700	4085	4085	4085	4085	0
89	20231226	183500	7616275700	4085	4085	4085	4085	0
90	20231226	183400	7616275700	4085	4085	4085	4085	0
91	20231226	183300	7616275700	4085	4085	4085	4085	0
92	20231226	183200	7616275700	4085	4085	4085	4085	33833
93	20231226	183100	7616275700	4085	4085	4085	4085	0
94	20231226	183000	7616275700	4085	4085	4085	4085	0
95	20231226	182900	7616275700	4085	4085	4085	4085	0
96	20231226	182800	7616275700	4085	4085	4085	4085	0
97	20231226	182700	7616275700	4085	4085	4085	4085	0
98	20231226	182600	7616275700	4085	4085	4085	4085	0
99	20231226	182500	7616275700	4085	4085	4085	4085	0
100	20231226	182400	7616275700	4085	4085	4085	4085	0
101	20231226	182300	7616275700	4085	4085	4085	4085	0
102	20231226	182200	7616275700	4085	4085	4085	4085	0
103	20231226	182100	7616275700	4085	4085	4085	4085	0
104	20231226	182000	7616275700	4085	4085	4085	4085	0
105	20231226	181900	7616275700	4085	4085	4085	4085	0
106	20231226	181800	7616275700	4085	4085	4085	4085	0
107	20231226	181700	7616275700	4085	4085	4085	4085	0
108	20231226	181600	7616275700	4085	4085	4085	4085	0
109	20231226	181500	7616275700	4085	4085	4085	4085	0
110	20231226	181400	7616275700	4085	4085	4085	4085	0
111	20231226	181300	7616275700	4085	4085	4085	4085	0
112	20231226	181200	7616275700	4085	4085	4085	4085	0
113	20231226	181100	7616275700	4085	4085	4085	4085	0
114	20231226	181000	7616275700	4085	4085	4085	4085	0
115	20231226	180900	7616275700	4085	4085	4085	4085	0
116	20231226	180800	7616275700	4085	4085	4085	4085	0
117	20231226	180700	7616275700	4085	4085	4085	4085	0
118	20231226	180600	7616275700	4085	4085	4085	4085	0
119	20231226	180500	7616275700	4085	4085	4085	4085	0
120	20231226	180400	7616275700	4085	4085	4085	4085	0
121	20231226	180300	7616275700	4085	4085	4085	4085	0
122	20231226	180200	7616275700	4085	4085	4085	4085	33833
123	20231226	180100	7616275700	4085	4085	4085	4085	0
124	20231226	180000	7616275700	4085	4085	4085	4085	0
125	20231226	175900	7616275700	4085	4085	4085	4085	0
126	20231226	175800	7616275700	4085	4085	4085	4085	0
127	20231226	175700	7616275700	4085	4085	4085	4085	0
128	20231226	175600	7616275700	4085	4085	4085	4085	0
129	20231226	175500	7616275700	4085	4085	4085	4085	0
130	20231226	175400	7616275700	4085	4085	4085	4085	0
131	20231226	175300	7616275700	4085	4085	4085	4085	0
132	20231226	175200	7616275700	4085	4085	4085	4085	0
133	20231226	175100	7616275700	4085	4085	4085	4085	0
134	20231226	175000	7616275700	4085	4085	4085	4085	0
135	20231226	174900	7616275700	4085	4085	4085	4085	0
136	20231226	174800	7616275700	4085	4085	4085	4085	0
137	20231226	174700	7616275700	4085	4085	4085	4085	0
138	20231226	174600	7616275700	4085	4085	4085	4085	0
139	20231226	174500	7616275700	4085	4085	4085	4085	0
140	20231226	174400	7616275700	4085	4085	4085	4085	0
141	20231226	174300	7616275700	4085	4085	4085	4085	0
142	20231226	174200	7616275700	4085	4085	4085	4085	0
143	20231226	174100	7616275700	4085	4085	4085	4085	0
144	20231226	174000	7616275700	4085	4085	4085	4085	0
145	20231226	173900	7616275700	4085	4085	4085	4085	0
146	20231226	173800	7616275700	4085	4085	4085	4085	0
147	20231226	173700	7616275700	4085	4085	4085	4085	0
148	20231226	173600	7616275700	4085	4085	4085	4085	0
149	20231226	173500	7616275700	4085	4085	4085	4085	0
150	20231226	173400	7616275700	4085	4085	4085	4085	0
151	20231226	173300	7616275700	4085	4085	4085	4085	0
152	20231226	173200	7616275700	4085	4085	4085	4085	33833
153	20231226	173100	7616275700	4085	4085	4085	4085	0
154	20231226	173000	7616275700	4085	4085	4085	4085	0
155	20231226	172900	7616275700	4085	4085	4085	4085	0
156	20231226	172800	7616275700	4085	4085	4085	4085	0
157	20231226	172700	7616275700	4085	4085	4085	4085	0
158	20231226	172600	7616275700	4085	4085	4085	4085	0
159	20231226	172500	7616275700	4085	4085	4085	4085	0
160	20231226	172400	7616275700	4085	4085	4085	4085	0
161	20231226	172300	7616275700	4085	4085	4085	4085	0
162	20231226	172200	7616275700	4085	4085	4085	4085	0
163	20231226	172100	7616275700	4085	4085	4085	4085	0
164	20231226	172000	7616275700	4085	4085	4085	4085	0
165	20231226	171900	7616275700	4085	4085	4085	4085	0
166	20231226	171800	7616275700	4085	4085	4085	4085	0
167	20231226	171700	7616275700	4085	4085	4085	4085	0
168	20231226	171600	7616275700	4085	4085	4085	4085	0
169	20231226	171500	7616275700	4085	4085	4085	4085	0
170	20231226	171400	7616275700	4085	4085	4085	4085	0
171	20231226	171300	7616275700	4085	4085	4085	4085	0
172	20231226	171200	7616275700	4085	4085	4085	4085	0
173	20231226	171100	7616275700	4085	4085	4085	4085	0
174	20231226	171000	7616275700	4085	4085	4085	4085	0
175	20231226	170900	7616275700	4085	4085	4085	4085	0
176	20231226	170800	7616275700	4085	4085	4085	4085	0
177	20231226	170700	7616275700	4085	4085	4085	4085	0
178	20231226	170600	7616275700	4085	4085	4085	4085	0
179	20231226	170500	7616275700	4085	4085	4085	4085	0
180	20231226	170400	7616275700	4085	4085	4085	4085	0
181	20231226	170300	7616275700	4085	4085	4085	4085	0
182	20231226	170200	7616275700	4085	4085	4085	4085	33833
183	20231226	170100	7616275700	4085	4085	4085	4085	0
184	20231226	170000	7616275700	4085	4085	4085	4085	0
185	20231226	165900	7616275700	4085	4085	4085	4085	0
186	20231226	165800	7616275700	4085	4085	4085	4085	0
187	20231226	165700	7616275700	4085	4085	4085	4085	0
188	20231226	165600	7616275700	4085	4085	4085	4085	0
189	20231226	165500	7616275700	4085	4085	4085	4085	0
190	20231226	165400	7616275700	4085	4085	4085	4085	0
191	20231226	165300	7616275700	4085	4085	4085	4085	0
192	20231226	165200	7616275700	4085	4085	4085	4085	0
193	20231226	165100	7616275700	4085	4085	4085	4085	0
194	20231226	165000	7616275700	4085	4085	4085	4085	0
195	20231226	164900	7616275700	4085	4085	4085	4085	0
196	20231226	164800	7616275700	4085	4085	4085	4085	0
197	20231226	164700	7616275700	4085	4085	4085	4085	0
198	20231226	164600	7616275700	4085	4085	4085	4085	0
199	20231226	164500	7616275700	4085	4085	4085	4085	0
200	20231226	164400	7616275700	4085	4085	4085	4085	0
201	20231226	164300	7616275700	4085	4085	4085	4085	0
202	20231226	164200	7616275700	4085	4085	4085	4085	0
203	20231226	164100	7616275700	4085	4085	4085	4085	0
204	20231226	164000	7616275700	4085	4085	4085	4085	0
205	20231226	163900	7616275700	4085	4085	4085	4085	0
206	20231226	163800	7616275700	4085	4085	4085	4085	0
207	20231226	163700	7616275700	4085	4085	4085	4085	0
208	20231226	163600	7616275700	4085	4085	4085	4085	0
209	20231226	163500	7616275700	4085	4085	4085	4085	0
210	20231226	163400	7616275700	4085	4085	4085	4085	0
211	20231226	163300	7616275700	4085	4085	4085	4085	0
212	20231226	163200	7616275700	4085	4085	4085	4085	33833
213	20231226	163100	7616275700	4085	4085	4085	4085	0
214	20231226	163000	7616275700	4085	4085	4085	4085	0
215	20231226	162900	7616275700	4085	4085	4085	4085	0
216	20231226	162800	7616275700	4085	4085	4085	4085	0
217	20231226	162700	7616275700	4085	4085	4085	4085	0
218	20231226	162600	7616275700	4085	4085	4085	4085	0
219	20231226	162500	7616275700	4085	4085	4085	4085	0
220	20231226	162400	7616275700	4085	4085	4085	4085	0
221	20231226	162300	7616275700	4085	4085	4085	4085	0
222	20231226	162200	7616275700	4085	4085	4085	4085	0
223	20231226	162100	7616275700	4085	4085	4085	4085	0
224	20231226	162000	7616275700	4085	4085	4085	4085	0
225	20231226	161900	7616275700	4085	4085	4085	4085	0
226	20231226	161800	7616275700	4085	4085	4085	4085	0
227	20231226	161700	7616275700	4085	4085	4085	4085	0
228	20231226	161600	7616275700	4085	4085	4085	4085	0
229	20231226	161500	7616275700	4085	4085	4085	4085	0
230	20231226	161400	7616275700	4085	4085	4085	4085	0
231	20231226	161300	7616275700	4085	4085	4085	4085	0
232	20231226	161200	7616275700	4085	4085	4085	4085	0
233	20231226	161100	7616275700	4085	4085	4085	4085	0
234	20231226	161000	7616275700	4085	4085	4085	4085	0
235	20231226	160900	7616275700	4085	4085	4085	4085	0
236	20231226	160800	7616275700	4085	4085	4085	4085	0
237	20231226	160700	7616275700	4085	4085	4085	4085	0
238	20231226	160600	7616275700	4085	4085	4085	4085	0
239	20231226	160500	7616275700	4085	4085	4085	4085	0
240	20231226	160400	7616275700	4085	4085	4085	4085	0
241	20231226	160300	7616275700	4085	4085	4085	4085	0
242	20231226	160200	7616275700	4085	4085	4085	4085	33833
243	20231226	160100	7616275700	4085	4085	4085	4085	0
244	20231226	160000	7616275700	4085	4085	4085	4085	0
245	20231226	155900	7616275700	4085	4085	4085	4085	0
246	20231226	155800	7616275700	4085	4085	4085	4085	0
247	20231226	155700	7616275700	4085	4085	4085	4085	0
248	20231226	155600	7616275700	4085	4085	4085	4085	0
249	20231226	155500	7616275700	4085	4085	4085	4085	0
250	20231226	155400	7616275700	4085	4085	4085	4085	0
251	20231226	155300	7616275700	4085	4085	4085	4085	0
252	20231226	155200	7616275700	4085	4085	4085	4085	0
253	20231226	155100	7616275700	4085	4085	4085	4085	0
254	20231226	155000	7616275700	4085	4085	4085	4085	0
255	20231226	154900	7616275700	4085	4085	4085	4085	0
256	20231226	154800	7616275700	4085	4085	4085	4085	0
257	20231226	154700	7616275700	4085	4085	4085	4085	0
258	20231226	154600	7616275700	4085	4085	4085	4085	0
259	20231226	154500	7616275700	4085	4085	4085	4085	0
260	20231226	154400	7616275700	4085	4085	4085	4085	0
261	20231226	154300	7616275700	4085	4085	4085	4085	0
262	20231226	154200	7616275700	4085	4085	4085	4085	0
263	20231226	154100	7616275700	4085	4085	4085	4085	0
264	20231226	154000	7616275700	4085	4085	4085	4085	0
265	20231226	153900	7616275700	4085	4085	4085	4085	0
266	20231226	153800	7616275700	4085	4085	4085	4085	0
267	20231226	153700	7616275700	4085	4085	4085	4085	0
268	20231226	153600	7616275700	4085	4085	4085	4085	0
269	20231226	153500	7616275700	4085	4085	4085	4085	0
270	20231226	153400	7616275700	4085	4085	4085	4085	0
271	20231226	153300	7616275700	4085	4085	4085	4085	0
272	20231226	153200	7616275700	4085	4085	4085	4085	33833
273	20231226	153100	7616275700	4085	4085	4085	4085	0
274	20231226	153000	7616275700	4085	4085	4085	4085	33833
275	20231226	152900	7478067895	4065	4065	4065	4065	0
276	20231226	152800	7478067895	4065	4065	4065	4065	0
277	20231226	152700	7478067895	4065	4065	4065	4065	0
278	20231226	152600	7478067895	4065	4065	4065	4065	0
279	20231226	152500	7478067895	4065	4065	4065	4065	0
280	20231226	152400	7478067895	4065	4065	4065	4065	0
281	20231226	152300	7478067895	4065	4065	4065	4065	0
282	20231226	152200	7478067895	4065	4065	4065	4065	0
283	20231226	152100	7478067895	4065	4065	4065	4065	0
284	20231226	152000	7478067895	4065	4065	4065	4065	0
285	20231226	151900	7478067895	4065	4065	4070	4060	33863
286	20231226	151800	7340471970	4070	4065	4070	4060	4136
287	20231226	151700	7323659355	4065	4075	4075	4065	7879
288	20231226	151600	7291615085	4070	4080	4080	4070	10546
289	20231226	151500	7248675295	4080	4075	4080	4075	4176
290	20231226	151400	7231653875	4075	4080	4080	4075	7629
291	20231226	151300	7200562335	4080	4080	4080	4075	3158
292	20231226	151200	7187692410	4080	4080	4080	4075	799
293	20231226	151100	7184433490	4080	4080	4080	4075	1599
294	20231226	151000	7177914570	4080	4075	4080	4070	5200
295	20231226	150900	7156728650	4070	4085	4085	4070	8839
296	20231226	150800	7120724175	4085	4085	4090	4080	4676
297	20231226	150700	7101639465	4090	4085	4090	4080	6213
298	20231226	150600	7076269335	4085	4090	4090	4085	1110
299	20231226	150500	7071734360	4090	4095	4095	4090	3771
300	20231226	150400	7056307250	4095	4090	4095	4090	7926
301	20231226	150300	7023885770	4085	4090	4090	4085	1931
302	20231226	150200	7015990955	4085	4085	4090	4085	1455
303	20231226	150100	7010046235	4090	4090	4090	4085	2844
304	20231226	150000	6998415775	4085	4090	4095	4085	884
305	20231226	145900	6994800470	4090	4095	4095	4085	1244
306	20231226	145800	6989717230	4090	4090	4095	4085	1303
307	20231226	145700	6984389990	4095	4090	4095	4085	3463
308	20231226	145600	6970228350	4085	4090	4090	4075	12446
309	20231226	145500	6919451170	4090	4095	4095	4085	3228
310	20231226	145400	6906264100	4085	4095	4100	4085	4443
311	20231226	145300	6888104100	4095	4100	4100	4085	2092
312	20231226	145200	6879557590	4100	4100	4100	4085	7383
313	20231226	145100	6849391035	4100	4085	4100	4085	11633
314	20231226	145000	6801810465	4085	4085	4090	4085	937
315	20231226	144900	6797981410	4090	4085	4090	4080	4475
316	20231226	144800	6779706435	4085	4085	4090	4085	6869
317	20231226	144700	6751646520	4090	4100	4100	4085	9980
318	20231226	144600	6710784605	4100	4100	4100	4095	7905
319	20231226	144500	6678378725	4100	4100	4100	4095	1058
320	20231226	144400	6674041925	4100	4100	4105	4100	4049
321	20231226	144300	6657440470	4100	4105	4105	4100	7009
322	20231226	144200	6628696590	4105	4105	4105	4105	1163
323	20231226	144100	6623922475	4105	4105	4105	4105	2026
324	20231226	144000	6615605745	4105	4105	4105	4100	2506
325	20231226	143900	6605330045	4100	4100	4110	4100	839
326	20231226	143800	6601889915	4100	4105	4105	4100	5149
327	20231226	143700	6580776515	4105	4115	4115	4100	17677
328	20231226	143600	6508233115	4115	4110	4115	4110	1536
329	20231226	143500	6501913225	4115	4115	4115	4110	1702
330	20231226	143400	6494916580	4115	4115	4115	4110	3419
331	20231226	143300	6480855720	4115	4110	4115	4100	3725
332	20231226	143200	6465543040	4110	4100	4110	4095	6951
333	20231226	143100	6437024735	4100	4100	4100	4095	4847
334	20231226	143000	6417159000	4100	4100	4105	4095	2920
335	20231226	142900	6405189610	4105	4100	4105	4100	2293
336	20231226	142800	6395788285	4100	4100	4105	4100	2233
337	20231226	142700	6386632065	4105	4110	4110	4100	7213
338	20231226	142600	6357058230	4110	4105	4110	4100	16864
339	20231226	142500	6287890730	4105	4110	4110	4105	7780
340	20231226	142400	6255946860	4110	4110	4110	4110	2133
341	20231226	142300	6247180230	4110	4110	4115	4110	3436
342	20231226	142200	6233057695	4110	4120	4120	4110	3148
343	20231226	142100	6220102680	4125	4120	4125	4120	1278
344	20231226	142000	6214837295	4120	4120	4120	4120	584
345	20231226	141900	6212431215	4120	4120	4120	4115	604
346	20231226	141800	6209942745	4120	4115	4120	4110	13578
347	20231226	141700	6154117740	4115	4120	4120	4115	3053
348	20231226	141600	6141548160	4115	4130	4130	4115	4036
349	20231226	141500	6124917895	4125	4130	4130	4120	962
350	20231226	141400	6120953540	4130	4120	4130	4120	2249
351	20231226	141300	6111676680	4120	4120	4125	4120	1831
352	20231226	141200	6104125880	4120	4125	4125	4115	10943
353	20231226	141100	6059078145	4125	4130	4130	4125	2184
354	20231226	141000	6050068875	4125	4125	4125	4125	6691
355	20231226	140900	6022468500	4120	4120	4120	4120	6819
356	20231226	140800	5994374220	4120	4120	4120	4115	668
357	20231226	140700	5991622605	4120	4115	4120	4110	278
358	20231226	140600	5990478830	4115	4110	4115	4110	3502
359	20231226	140500	5976072135	4115	4115	4115	4110	414
360	20231226	140400	5974369135	4115	4115	4115	4110	2998
361	20231226	140300	5962036800	4115	4115	4120	4115	4508
362	20231226	140200	5943481380	4120	4120	4120	4115	2065
363	20231226	140100	5934981360	4120	4125	4125	4115	972
364	20231226	140000	5930976565	4125	4125	4125	4120	1627
365	20231226	135900	5924272510	4125	4120	4130	4120	849
366	20231226	135800	5920772875	4120	4125	4125	4120	8860
367	20231226	135700	5884263920	4125	4125	4125	4120	2572
368	20231226	135600	5873655170	4125	4125	4130	4120	3927
369	20231226	135500	5857456660	4130	4130	4130	4125	13389
370	20231226	135400	5802203620	4130	4125	4130	4125	8563
371	20231226	135300	5766857995	4125	4125	4125	4120	4183
372	20231226	135200	5749608120	4120	4135	4135	4120	19101
373	20231226	135100	5670844415	4135	4140	4140	4135	4109
374	20231226	135000	5653847095	4140	4140	4145	4140	1250
375	20231226	134900	5648671595	4140	4140	4145	4140	320
376	20231226	134800	5647346725	4140	4140	4145	4140	3106
377	20231226	134700	5634484860	4140	4140	4140	4140	4396
378	20231226	134600	5616285420	4140	4140	4140	4135	4018
379	20231226	134500	5599650965	4135	4130	4135	4130	9021
380	20231226	134400	5562368845	4130	4135	4135	4130	11983
381	20231226	134300	5512861070	4135	4125	4135	4125	12848
382	20231226	134200	5459780510	4125	4125	4130	4125	3050
383	20231226	134100	5447198560	4130	4130	4130	4120	10813
384	20231226	134000	5402598625	4130	4140	4140	4130	12958
385	20231226	133900	5349042350	4140	4140	4140	4140	3559
386	20231226	133800	5334308090	4140	4140	4145	4135	1858
387	20231226	133700	5326616370	4140	4140	4145	4135	1438
388	20231226	133600	5320663295	4145	4145	4150	4145	1892
389	20231226	133500	5312818710	4145	4135	4150	4130	12898
390	20231226	133400	5259487800	4140	4140	4145	4130	12932
391	20231226	133300	5206019250	4145	4160	4160	4145	21511
392	20231226	133200	5116768005	4155	4160	4165	4155	8769
393	20231226	133100	5080296450	4165	4160	4165	4160	5729
394	20231226	133000	5056459055	4160	4160	4160	4155	3238
395	20231226	132900	5042989115	4160	4170	4170	4160	615
396	20231226	132800	5040428085	4170	4165	4170	4165	1693
397	20231226	132700	5033376575	4165	4165	4165	4160	1215
398	20231226	132600	5028322010	4165	4165	4170	4165	730
399	20231226	132500	5025281545	4165	4160	4165	4160	451
400	20231226	132400	5023404635	4170	4160	4170	4160	4650
401	20231226	132300	5004038415	4160	4160	4165	4160	1647
402	20231226	132200	4997186645	4165	4165	4165	4165	365
403	20231226	132100	4995666420	4170	4155	4170	4155	8837
404	20231226	132000	4958876935	4155	4160	4165	4155	1639
405	20231226	131900	4952060935	4160	4155	4160	4155	1766
406	20231226	131800	4944717705	4160	4160	4160	4155	4149
407	20231226	131700	4927459515	4165	4170	4170	4165	485
408	20231226	131600	4925439295	4165	4170	4170	4165	1592
409	20231226	131500	4918804010	4170	4170	4170	4170	601
410	20231226	131400	4916297840	4170	4170	4170	4160	1382
411	20231226	131300	4910541040	4165	4175	4175	4165	1891
412	20231226	131200	4902655810	4170	4175	4180	4170	318
413	20231226	131100	4901329240	4170	4165	4180	4160	3496
414	20231226	131000	4886767690	4170	4180	4180	4165	5504
415	20231226	130900	4863803040	4180	4185	4185	4180	1281
416	20231226	130800	4858448280	4185	4185	4185	4180	663
417	20231226	130700	4855675240	4190	4185	4190	4180	1108
418	20231226	130600	4851043220	4190	4185	4190	4180	6481
419	20231226	130500	4823943750	4185	4185	4190	4185	1055
420	20231226	130400	4819528405	4190	4185	4190	4185	2688
421	20231226	130300	4808267090	4185	4180	4185	4180	179
422	20231226	130200	4807518845	4180	4180	4180	4180	412
423	20231226	130100	4805796685	4175	4180	4180	4175	672
424	20231226	130000	4802988730	4175	4180	4180	4175	1133
425	20231226	125900	4798252795	4180	4180	4180	4180	736
426	20231226	125800	4795176315	4180	4185	4185	4180	573
427	20231226	125700	4792778480	4185	4190	4190	4185	4529
428	20231226	125600	4773817300	4190	4195	4200	4190	3233
429	20231226	125500	4760259620	4200	4200	4205	4200	4081
430	20231226	125400	4743104175	4200	4200	4205	4200	3157
431	20231226	125300	4729844700	4200	4190	4200	4185	2217
432	20231226	125200	4720547565	4195	4195	4195	4185	513
433	20231226	125100	4718395650	4185	4190	4190	4185	79
434	20231226	125000	4718064985	4195	4180	4195	4180	1221
435	20231226	124900	4712955380	4180	4180	4180	4175	2243
436	20231226	124800	4703584295	4185	4190	4190	4180	1114
437	20231226	124700	4698921990	4190	4195	4195	4180	931
438	20231226	124600	4695026545	4190	4190	4190	4180	303
439	20231226	124500	4693758865	4190	4190	4190	4180	2082
440	20231226	124400	4685035735	4185	4185	4185	4185	1030
441	20231226	124300	4680725185	4185	4180	4185	4180	1473
442	20231226	124200	4674566945	4175	4175	4180	4175	42
443	20231226	124100	4674391570	4180	4180	4180	4175	30
444	20231226	124000	4674266220	4175	4170	4180	4170	481
445	20231226	123900	4672260240	4180	4160	4180	4150	10704
446	20231226	123800	4627736880	4160	4160	4160	4160	500
447	20231226	123700	4625656880	4165	4155	4165	4155	2788
448	20231226	123600	4614057920	4160	4150	4160	4150	5251
449	20231226	123500	4592232125	4150	4155	4155	4150	69
450	20231226	123400	4591945555	4155	4150	4160	4150	1712
451	20231226	123300	4584834880	4160	4160	4160	4135	18288
452	20231226	123200	4509005065	4155	4160	4160	4155	577
453	20231226	123100	4506605545	4160	4160	4160	4155	3036
454	20231226	123000	4493985285	4160	4165	4165	4160	1048
455	20231226	122900	4489625340	4165	4165	4165	4165	462
456	20231226	122800	4487701110	4160	4155	4165	4150	5079
457	20231226	122700	4466609855	4155	4165	4165	4155	12153
458	20231226	122600	4416059660	4165	4170	4170	4160	7381
459	20231226	122500	4385319415	4170	4170	4175	4170	5001
460	20231226	122400	4364465190	4170	4180	4180	4170	8031
461	20231226	122300	4330946570	4180	4180	4180	4180	272
462	20231226	122200	4329809610	4175	4175	4180	4175	2670
463	20231226	122100	4318662010	4175	4180	4185	4175	9647
464	20231226	122000	4278356105	4180	4180	4190	4180	1631
465	20231226	121900	4271537220	4180	4180	4190	4180	3817
466	20231226	121800	4255575790	4180	4180	4180	4180	263
467	20231226	121700	4254476450	4180	4180	4180	4180	901
468	20231226	121600	4250710270	4175	4175	4180	4175	3118
469	20231226	121500	4237684780	4180	4175	4180	4175	2500
470	20231226	121400	4227243795	4175	4175	4180	4170	11204
471	20231226	121300	4180501110	4180	4180	4180	4175	1072
472	20231226	121200	4176025485	4175	4180	4185	4175	3877
473	20231226	121100	4159823115	4185	4195	4195	4180	13323
474	20231226	121000	4104100235	4195	4195	4195	4190	594
475	20231226	120900	4101608905	4195	4190	4195	4190	1767
476	20231226	120800	4094198415	4195	4190	4195	4190	653
477	20231226	120700	4091462335	4190	4200	4200	4185	5906
478	20231226	120600	4066715660	4190	4205	4210	4190	21386
479	20231226	120500	3976930140	4205	4205	4210	4205	578
480	20231226	120400	3974499275	4205	4200	4215	4200	5660
481	20231226	120300	3950715295	4200	4215	4215	4200	4322
482	20231226	120200	3932551750	4215	4215	4215	4200	15439
483	20231226	120100	3867630590	4210	4220	4220	4210	468
484	20231226	120000	3865660210	4220	4215	4220	4215	1376
485	20231226	115900	3859859780	4220	4210	4220	4210	3465
486	20231226	115800	3845259755	4210	4210	4215	4210	2575
487	20231226	115700	3834418410	4210	4215	4215	4210	354
488	20231226	115600	3832927545	4210	4215	4215	4210	4631
489	20231226	115500	3813429980	4215	4210	4215	4210	788
490	20231226	115400	3810112205	4210	4210	4215	4210	2319
491	20231226	115300	3800349190	4215	4215	4215	4210	945
492	20231226	115200	3796370015	4215	4215	4215	4215	20
493	20231226	115100	3796285715	4215	4210	4215	4210	83
494	20231226	115000	3795936280	4210	4205	4210	4205	1957
495	20231226	114900	3787700555	4205	4210	4210	4205	1515
496	20231226	114800	3781329150	4210	4210	4210	4210	694
497	20231226	114700	3778407410	4215	4215	4215	4205	14430
498	20231226	114600	3717680325	4210	4215	4215	4210	2308
499	20231226	114500	3707960640	4215	4215	4215	4215	382
500	20231226	114400	3706350510	4215	4215	4215	4210	2002
501	20231226	114300	3697912090	4215	4215	4215	4215	1100
502	20231226	114200	3693275590	4220	4215	4220	4215	74
503	20231226	114100	3692963435	4215	4215	4215	4215	1
504	20231226	114000	3692959220	4220	4220	4220	4220	3
505	20231226	113900	3692946560	4220	4220	4220	4215	1360
506	20231226	113800	3687211110	4215	4220	4220	4210	2225
507	20231226	113700	3677833895	4220	4215	4220	4215	407
508	20231226	113600	3676117880	4210	4215	4215	4210	1240
509	20231226	113500	3670891695	4215	4215	4215	4215	102
510	20231226	113400	3670461765	4220	4215	4220	4215	162
511	20231226	113300	3669778325	4215	4215	4215	4215	231
512	20231226	113200	3668804660	4215	4210	4215	4210	456
513	20231226	113100	3666882720	4215	4220	4220	4215	817
514	20231226	113000	3663439015	4220	4220	4220	4220	113
515	20231226	112900	3662962155	4220	4220	4220	4220	76
516	20231226	112800	3662641435	4220	4215	4220	4215	679
517	20231226	112700	3659779425	4215	4215	4220	4215	230
518	20231226	112600	3658809960	4215	4215	4220	4215	150
519	20231226	112500	3658177675	4215	4220	4220	4215	205
520	20231226	112400	3657313540	4220	4215	4220	4215	800
521	20231226	112300	3653941525	4215	4215	4215	4215	1309
522	20231226	112200	3648424090	4215	4215	4215	4215	598
523	20231226	112100	3645903520	4220	4215	4220	4215	1140
524	20231226	112000	3641098060	4215	4220	4220	4210	5156
525	20231226	111900	3619375365	4215	4220	4220	4215	1958
526	20231226	111800	3611118885	4215	4215	4215	4215	4126
527	20231226	111700	3593727795	4220	4220	4220	4220	348
528	20231226	111600	3592259235	4220	4220	4220	4220	504
529	20231226	111500	3590132355	4220	4225	4225	4220	1264
530	20231226	111400	3584797300	4225	4230	4230	4225	340
531	20231226	111300	3583359525	4220	4225	4230	4220	1595
532	20231226	111200	3576628585	4220	4225	4230	4220	1028
533	20231226	111100	3572287595	4225	4225	4225	4220	198
534	20231226	111000	3571451295	4225	4225	4230	4220	3984
535	20231226	110900	3554616330	4230	4225	4230	4225	1622
536	20231226	110800	3547759035	4230	4225	4230	4225	7265
537	20231226	110700	3517028335	4230	4230	4230	4230	26
538	20231226	110600	3516918355	4230	4225	4230	4225	1430
539	20231226	110500	3510875145	4225	4225	4230	4225	146
540	20231226	110400	3510258150	4225	4230	4230	4225	1434
541	20231226	110300	3504198155	4230	4230	4230	4225	205
542	20231226	110200	3503331105	4225	4230	4230	4225	1181
543	20231226	110100	3498338170	4230	4230	4230	4225	4464
544	20231226	110000	3479458325	4230	4215	4230	4215	5466
545	20231226	105900	3456414465	4215	4230	4230	4210	24580
546	20231226	105800	3352857765	4230	4225	4230	4220	696
547	20231226	105700	3349916595	4220	4225	4230	4220	1698
548	20231226	105600	3342749470	4225	4220	4225	4220	530
549	20231226	105500	3340512470	4220	4220	4220	4215	1795
550	20231226	105400	3332938320	4225	4225	4230	4215	5918
551	20231226	105300	3307956455	4225	4220	4225	4220	1266
552	20231226	105200	3302608830	4225	4220	4225	4220	2039
553	20231226	105100	3294002730	4220	4215	4220	4215	4216
554	20231226	105000	3276232005	4215	4215	4215	4210	5895
555	20231226	104900	3251386785	4215	4220	4220	4210	5599
556	20231226	104800	3227790010	4220	4225	4225	4220	1174
557	20231226	104700	3222835710	4220	4220	4220	4220	1553
558	20231226	104600	3216282050	4220	4215	4220	4215	882
559	20231226	104500	3212563510	4215	4210	4215	4210	1631
560	20231226	104400	3205688850	4215	4215	4215	4210	1074
561	20231226	104300	3201162840	4215	4215	4220	4215	1413
562	20231226	104200	3195205940	4215	4220	4220	4215	3059
563	20231226	104100	3182311145	4215	4220	4220	4215	3758
564	20231226	104000	3166454885	4220	4215	4220	4215	5464
565	20231226	103900	3143421535	4220	4220	4220	4215	395
566	20231226	103800	3141755215	4220	4215	4220	4215	1298
567	20231226	103700	3136284070	4220	4220	4220	4215	273
568	20231226	103600	3135132180	4215	4220	4225	4215	5862
569	20231226	103500	3110411985	4215	4225	4225	4215	1511
570	20231226	103400	3104040215	4220	4220	4225	4215	542
571	20231226	103300	3101753835	4225	4215	4225	4215	191
572	20231226	103200	3100948720	4215	4225	4225	4215	12940
573	20231226	103100	3046373775	4225	4230	4230	4225	423
574	20231226	103000	3044585965	4225	4225	4230	4225	1290
575	20231226	102900	3039134665	4230	4225	4230	4225	1011
576	20231226	102800	3034859200	4225	4230	4235	4225	2938
577	20231226	102700	3022418095	4230	4220	4230	4215	19842
578	20231226	102600	2938590805	4220	4220	4225	4220	894
579	20231226	102500	2934818050	4220	4225	4225	4215	2164
580	20231226	102400	2925686465	4225	4225	4225	4215	13992
581	20231226	102300	2866628420	4225	4230	4230	4225	5392
582	20231226	102200	2843843885	4230	4230	4230	4225	7503
583	20231226	102100	2812132125	4230	4230	4230	4220	4420
584	20231226	102000	2793451145	4230	4240	4240	4230	15042
585	20231226	101900	2729799705	4240	4240	4245	4235	2098
586	20231226	101800	2720903475	4240	4245	4245	4240	5335
587	20231226	101700	2698275770	4250	4255	4255	4245	4285
588	20231226	101600	2680070145	4255	4245	4255	4245	3129
589	20231226	101500	2666762220	4250	4250	4250	4245	2171
590	20231226	101400	2657538140	4250	4245	4250	4245	3545
591	20231226	101300	2642489055	4250	4245	4250	4245	1568
592	20231226	101200	2635831340	4250	4250	4250	4245	1450
593	20231226	101100	2629671510	4250	4245	4250	4245	2471
594	20231226	101000	2619176655	4245	4245	4245	4240	2587
595	20231226	100900	2608195055	4240	4245	4245	4235	2034
596	20231226	100800	2599570885	4245	4240	4245	4230	10202
597	20231226	100700	2556343420	4240	4245	4245	4240	5172
598	20231226	100600	2534397630	4240	4245	4245	4240	1067
599	20231226	100500	2529869450	4245	4255	4255	4245	2184
600	20231226	100400	2520592130	4255	4250	4255	4250	2776
601	20231226	100300	2508787835	4250	4245	4260	4245	1942
602	20231226	100200	2500533500	4265	4250	4265	4235	1567
603	20231226	100100	2493852880	4235	4280	4285	4235	18340
604	20231226	100000	2415908455	4280	4265	4280	4265	6202
605	20231226	095900	2389419385	4265	4270	4275	4265	3181
606	20231226	095800	2375843500	4270	4270	4270	4265	1762
607	20231226	095700	2368323990	4265	4260	4270	4260	6965
608	20231226	095600	2338625855	4260	4250	4260	4250	4441
609	20231226	095500	2319747445	4250	4255	4260	4245	3944
610	20231226	095400	2302979570	4255	4255	4260	4250	4025
611	20231226	095300	2285845995	4255	4250	4255	4240	8300
612	20231226	095200	2250563845	4240	4240	4255	4240	11652
613	20231226	095100	2201110015	4240	4255	4255	4240	4338
614	20231226	095000	2182693090	4255	4255	4255	4245	22639
615	20231226	094900	2086476795	4250	4270	4270	4250	11008
616	20231226	094800	2039598865	4265	4275	4275	4260	8010
617	20231226	094700	2005414975	4280	4270	4290	4270	1600
618	20231226	094600	1998574935	4270	4275	4290	4270	4218
619	20231226	094500	1980530910	4270	4280	4285	4270	4247
620	20231226	094400	1962366065	4280	4285	4285	4280	359
621	20231226	094300	1960829275	4280	4295	4295	4280	2420
622	20231226	094200	1950460560	4295	4285	4295	4275	5437
623	20231226	094100	1927156775	4290	4270	4290	4270	4628
624	20231226	094000	1907361080	4270	4280	4280	4270	8304
625	20231226	093900	1871876130	4280	4290	4300	4280	5184
626	20231226	093800	1849649655	4290	4300	4300	4290	2846
627	20231226	093700	1837423765	4300	4310	4320	4295	6135
628	20231226	093600	1811012360	4320	4305	4320	4305	5313
629	20231226	093500	1788083110	4305	4305	4305	4305	434
630	20231226	093400	1786214740	4305	4305	4310	4300	774
631	20231226	093300	1782881940	4310	4310	4310	4300	1076
632	20231226	093200	1778248700	4310	4305	4310	4300	1838
633	20231226	093100	1770333885	4305	4290	4305	4290	4127
634	20231226	093000	1752607070	4285	4290	4290	4285	1758
635	20231226	092900	1745065830	4285	4280	4290	4280	3745
636	20231226	092800	1729029365	4280	4290	4290	4280	3549
637	20231226	092700	1713826305	4290	4300	4305	4290	8645
638	20231226	092600	1676679410	4305	4295	4310	4295	9375
639	20231226	092500	1636349250	4290	4300	4300	4285	3074
640	20231226	092400	1623148180	4305	4265	4310	4265	11082
641	20231226	092300	1575553335	4265	4265	4280	4260	4918
642	20231226	092200	1554560175	4280	4255	4280	4255	17539
643	20231226	092100	1479859540	4260	4260	4265	4255	3657
644	20231226	092000	1464285365	4260	4260	4260	4240	8204
645	20231226	091900	1429412840	4260	4245	4260	4245	1902
646	20231226	091800	1421335945	4260	4260	4260	4245	9432
647	20231226	091700	1381213725	4260	4270	4280	4255	3642
648	20231226	091600	1365654975	4280	4285	4290	4270	26174
649	20231226	091500	1253793065	4275	4255	4285	4250	21624
650	20231226	091400	1161606090	4255	4270	4270	4255	1343
651	20231226	091300	1155879400	4270	4270	4270	4260	4885
652	20231226	091200	1135037425	4270	4280	4280	4270	9912
653	20231226	091100	1092676815	4280	4270	4280	4255	11462
654	20231226	091000	1043702030	4270	4230	4275	4230	18039
655	20231226	090900	966871830	4230	4240	4255	4230	11012
656	20231226	090800	920259965	4230	4250	4265	4230	7375
657	20231226	090700	888948125	4255	4230	4270	4220	28818
658	20231226	090600	766668860	4230	4245	4250	4215	7924
659	20231226	090500	733183055	4250	4230	4250	4215	28245
660	20231226	090400	613684060	4230	4235	4245	4210	40264
661	20231226	090300	443284130	4235	4260	4270	4235	25380
662	20231226	090200	335389290	4255	4255	4265	4240	12677
663	20231226	090100	281521875	4250	4300	4300	4250	18216
664	20231226	090000	203810670	4300	4310	4310	4250	45869