KissMeData/058110/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	193400	1890865070	4050	4050	4050	4050	14951
3	20231226	193300	1890865070	4050	4050	4050	4050	0
4	20231226	193200	1890865070	4050	4050	4050	4050	0
5	20231226	193100	1890865070	4050	4050	4050	4050	0
6	20231226	193000	1890865070	4050	4050	4050	4050	0
7	20231226	192900	1890865070	4050	4050	4050	4050	0
8	20231226	192800	1890865070	4050	4050	4050	4050	0
9	20231226	192700	1890865070	4050	4050	4050	4050	0
10	20231226	192600	1890865070	4050	4050	4050	4050	0
11	20231226	192500	1890865070	4050	4050	4050	4050	0
12	20231226	192400	1890865070	4050	4050	4050	4050	0
13	20231226	192300	1890865070	4050	4050	4050	4050	0
14	20231226	192200	1890865070	4050	4050	4050	4050	0
15	20231226	192100	1890865070	4050	4050	4050	4050	0
16	20231226	192000	1890865070	4050	4050	4050	4050	0
17	20231226	191900	1890865070	4050	4050	4050	4050	0
18	20231226	191800	1890865070	4050	4050	4050	4050	0
19	20231226	191700	1890865070	4050	4050	4050	4050	0
20	20231226	191600	1890865070	4050	4050	4050	4050	0
21	20231226	191500	1890865070	4050	4050	4050	4050	0
22	20231226	191400	1890865070	4050	4050	4050	4050	0
23	20231226	191300	1890865070	4050	4050	4050	4050	0
24	20231226	191200	1890865070	4050	4050	4050	4050	0
25	20231226	191100	1890865070	4050	4050	4050	4050	0
26	20231226	191000	1890865070	4050	4050	4050	4050	0
27	20231226	190900	1890865070	4050	4050	4050	4050	0
28	20231226	190800	1890865070	4050	4050	4050	4050	0
29	20231226	190700	1890865070	4050	4050	4050	4050	0
30	20231226	190600	1890865070	4050	4050	4050	4050	0
31	20231226	190500	1890865070	4050	4050	4050	4050	0
32	20231226	190400	1890865070	4050	4050	4050	4050	14951
33	20231226	190300	1890865070	4050	4050	4050	4050	0
34	20231226	190200	1890865070	4050	4050	4050	4050	0
35	20231226	190100	1890865070	4050	4050	4050	4050	0
36	20231226	190000	1890865070	4050	4050	4050	4050	0
37	20231226	185900	1890865070	4050	4050	4050	4050	0
38	20231226	185800	1890865070	4050	4050	4050	4050	0
39	20231226	185700	1890865070	4050	4050	4050	4050	0
40	20231226	185600	1890865070	4050	4050	4050	4050	0
41	20231226	185500	1890865070	4050	4050	4050	4050	0
42	20231226	185400	1890865070	4050	4050	4050	4050	0
43	20231226	185300	1890865070	4050	4050	4050	4050	0
44	20231226	185200	1890865070	4050	4050	4050	4050	0
45	20231226	185100	1890865070	4050	4050	4050	4050	0
46	20231226	185000	1890865070	4050	4050	4050	4050	0
47	20231226	184900	1890865070	4050	4050	4050	4050	0
48	20231226	184800	1890865070	4050	4050	4050	4050	0
49	20231226	184700	1890865070	4050	4050	4050	4050	0
50	20231226	184600	1890865070	4050	4050	4050	4050	0
51	20231226	184500	1890865070	4050	4050	4050	4050	0
52	20231226	184400	1890865070	4050	4050	4050	4050	0
53	20231226	184300	1890865070	4050	4050	4050	4050	0
54	20231226	184200	1890865070	4050	4050	4050	4050	0
55	20231226	184100	1890865070	4050	4050	4050	4050	0
56	20231226	184000	1890865070	4050	4050	4050	4050	0
57	20231226	183900	1890865070	4050	4050	4050	4050	0
58	20231226	183800	1890865070	4050	4050	4050	4050	0
59	20231226	183700	1890865070	4050	4050	4050	4050	0
60	20231226	183600	1890865070	4050	4050	4050	4050	0
61	20231226	183500	1890865070	4050	4050	4050	4050	0
62	20231226	183400	1890865070	4050	4050	4050	4050	14951
63	20231226	183300	1890865070	4050	4050	4050	4050	0
64	20231226	183200	1890865070	4050	4050	4050	4050	0
65	20231226	183100	1890865070	4050	4050	4050	4050	0
66	20231226	183000	1890865070	4050	4050	4050	4050	0
67	20231226	182900	1890865070	4050	4050	4050	4050	0
68	20231226	182800	1890865070	4050	4050	4050	4050	0
69	20231226	182700	1890865070	4050	4050	4050	4050	0
70	20231226	182600	1890865070	4050	4050	4050	4050	0
71	20231226	182500	1890865070	4050	4050	4050	4050	0
72	20231226	182400	1890865070	4050	4050	4050	4050	0
73	20231226	182300	1890865070	4050	4050	4050	4050	0
74	20231226	182200	1890865070	4050	4050	4050	4050	0
75	20231226	182100	1890865070	4050	4050	4050	4050	0
76	20231226	182000	1890865070	4050	4050	4050	4050	0
77	20231226	181900	1890865070	4050	4050	4050	4050	0
78	20231226	181800	1890865070	4050	4050	4050	4050	0
79	20231226	181700	1890865070	4050	4050	4050	4050	0
80	20231226	181600	1890865070	4050	4050	4050	4050	0
81	20231226	181500	1890865070	4050	4050	4050	4050	0
82	20231226	181400	1890865070	4050	4050	4050	4050	0
83	20231226	181300	1890865070	4050	4050	4050	4050	0
84	20231226	181200	1890865070	4050	4050	4050	4050	0
85	20231226	181100	1890865070	4050	4050	4050	4050	0
86	20231226	181000	1890865070	4050	4050	4050	4050	0
87	20231226	180900	1890865070	4050	4050	4050	4050	0
88	20231226	180800	1890865070	4050	4050	4050	4050	0
89	20231226	180700	1890865070	4050	4050	4050	4050	0
90	20231226	180600	1890865070	4050	4050	4050	4050	0
91	20231226	180500	1890865070	4050	4050	4050	4050	0
92	20231226	180400	1890865070	4050	4050	4050	4050	14951
93	20231226	180300	1890865070	4050	4050	4050	4050	0
94	20231226	180200	1890865070	4050	4050	4050	4050	0
95	20231226	180100	1890865070	4050	4050	4050	4050	0
96	20231226	180000	1890865070	4050	4050	4050	4050	0
97	20231226	175900	1890865070	4050	4050	4050	4050	0
98	20231226	175800	1890865070	4050	4050	4050	4050	0
99	20231226	175700	1890865070	4050	4050	4050	4050	0
100	20231226	175600	1890865070	4050	4050	4050	4050	0
101	20231226	175500	1890865070	4050	4050	4050	4050	0
102	20231226	175400	1890865070	4050	4050	4050	4050	0
103	20231226	175300	1890865070	4050	4050	4050	4050	0
104	20231226	175200	1890865070	4050	4050	4050	4050	0
105	20231226	175100	1890865070	4050	4050	4050	4050	0
106	20231226	175000	1890865070	4050	4050	4050	4050	0
107	20231226	174900	1890865070	4050	4050	4050	4050	0
108	20231226	174800	1890865070	4050	4050	4050	4050	0
109	20231226	174700	1890865070	4050	4050	4050	4050	0
110	20231226	174600	1890865070	4050	4050	4050	4050	0
111	20231226	174500	1890865070	4050	4050	4050	4050	0
112	20231226	174400	1890865070	4050	4050	4050	4050	0
113	20231226	174300	1890865070	4050	4050	4050	4050	0
114	20231226	174200	1890865070	4050	4050	4050	4050	0
115	20231226	174100	1890865070	4050	4050	4050	4050	0
116	20231226	174000	1890865070	4050	4050	4050	4050	0
117	20231226	173900	1890865070	4050	4050	4050	4050	0
118	20231226	173800	1890865070	4050	4050	4050	4050	0
119	20231226	173700	1890865070	4050	4050	4050	4050	0
120	20231226	173600	1890865070	4050	4050	4050	4050	0
121	20231226	173500	1890865070	4050	4050	4050	4050	0
122	20231226	173400	1890865070	4050	4050	4050	4050	14951
123	20231226	173300	1890865070	4050	4050	4050	4050	0
124	20231226	173200	1890865070	4050	4050	4050	4050	0
125	20231226	173100	1890865070	4050	4050	4050	4050	0
126	20231226	173000	1890865070	4050	4050	4050	4050	0
127	20231226	172900	1890865070	4050	4050	4050	4050	0
128	20231226	172800	1890865070	4050	4050	4050	4050	0
129	20231226	172700	1890865070	4050	4050	4050	4050	0
130	20231226	172600	1890865070	4050	4050	4050	4050	0
131	20231226	172500	1890865070	4050	4050	4050	4050	0
132	20231226	172400	1890865070	4050	4050	4050	4050	0
133	20231226	172300	1890865070	4050	4050	4050	4050	0
134	20231226	172200	1890865070	4050	4050	4050	4050	0
135	20231226	172100	1890865070	4050	4050	4050	4050	0
136	20231226	172000	1890865070	4050	4050	4050	4050	0
137	20231226	171900	1890865070	4050	4050	4050	4050	0
138	20231226	171800	1890865070	4050	4050	4050	4050	0
139	20231226	171700	1890865070	4050	4050	4050	4050	0
140	20231226	171600	1890865070	4050	4050	4050	4050	0
141	20231226	171500	1890865070	4050	4050	4050	4050	0
142	20231226	171400	1890865070	4050	4050	4050	4050	0
143	20231226	171300	1890865070	4050	4050	4050	4050	0
144	20231226	171200	1890865070	4050	4050	4050	4050	0
145	20231226	171100	1890865070	4050	4050	4050	4050	0
146	20231226	171000	1890865070	4050	4050	4050	4050	0
147	20231226	170900	1890865070	4050	4050	4050	4050	0
148	20231226	170800	1890865070	4050	4050	4050	4050	0
149	20231226	170700	1890865070	4050	4050	4050	4050	0
150	20231226	170600	1890865070	4050	4050	4050	4050	0
151	20231226	170500	1890865070	4050	4050	4050	4050	0
152	20231226	170400	1890865070	4050	4050	4050	4050	14951
153	20231226	170300	1890865070	4050	4050	4050	4050	0
154	20231226	170200	1890865070	4050	4050	4050	4050	0
155	20231226	170100	1890865070	4050	4050	4050	4050	0
156	20231226	170000	1890865070	4050	4050	4050	4050	0
157	20231226	165900	1890865070	4050	4050	4050	4050	0
158	20231226	165800	1890865070	4050	4050	4050	4050	0
159	20231226	165700	1890865070	4050	4050	4050	4050	0
160	20231226	165600	1890865070	4050	4050	4050	4050	0
161	20231226	165500	1890865070	4050	4050	4050	4050	0
162	20231226	165400	1890865070	4050	4050	4050	4050	0
163	20231226	165300	1890865070	4050	4050	4050	4050	0
164	20231226	165200	1890865070	4050	4050	4050	4050	0
165	20231226	165100	1890865070	4050	4050	4050	4050	0
166	20231226	165000	1890865070	4050	4050	4050	4050	0
167	20231226	164900	1890865070	4050	4050	4050	4050	0
168	20231226	164800	1890865070	4050	4050	4050	4050	0
169	20231226	164700	1890865070	4050	4050	4050	4050	0
170	20231226	164600	1890865070	4050	4050	4050	4050	0
171	20231226	164500	1890865070	4050	4050	4050	4050	0
172	20231226	164400	1890865070	4050	4050	4050	4050	0
173	20231226	164300	1890865070	4050	4050	4050	4050	0
174	20231226	164200	1890865070	4050	4050	4050	4050	0
175	20231226	164100	1890865070	4050	4050	4050	4050	0
176	20231226	164000	1890865070	4050	4050	4050	4050	0
177	20231226	163900	1890865070	4050	4050	4050	4050	0
178	20231226	163800	1890865070	4050	4050	4050	4050	0
179	20231226	163700	1890865070	4050	4050	4050	4050	0
180	20231226	163600	1890865070	4050	4050	4050	4050	0
181	20231226	163500	1890865070	4050	4050	4050	4050	0
182	20231226	163400	1890865070	4050	4050	4050	4050	14951
183	20231226	163300	1890865070	4050	4050	4050	4050	0
184	20231226	163200	1890865070	4050	4050	4050	4050	0
185	20231226	163100	1890865070	4050	4050	4050	4050	0
186	20231226	163000	1890865070	4050	4050	4050	4050	0
187	20231226	162900	1890865070	4050	4050	4050	4050	0
188	20231226	162800	1890865070	4050	4050	4050	4050	0
189	20231226	162700	1890865070	4050	4050	4050	4050	0
190	20231226	162600	1890865070	4050	4050	4050	4050	0
191	20231226	162500	1890865070	4050	4050	4050	4050	0
192	20231226	162400	1890865070	4050	4050	4050	4050	0
193	20231226	162300	1890865070	4050	4050	4050	4050	0
194	20231226	162200	1890865070	4050	4050	4050	4050	0
195	20231226	162100	1890865070	4050	4050	4050	4050	0
196	20231226	162000	1890865070	4050	4050	4050	4050	0
197	20231226	161900	1890865070	4050	4050	4050	4050	0
198	20231226	161800	1890865070	4050	4050	4050	4050	0
199	20231226	161700	1890865070	4050	4050	4050	4050	0
200	20231226	161600	1890865070	4050	4050	4050	4050	0
201	20231226	161500	1890865070	4050	4050	4050	4050	0
202	20231226	161400	1890865070	4050	4050	4050	4050	0
203	20231226	161300	1890865070	4050	4050	4050	4050	0
204	20231226	161200	1890865070	4050	4050	4050	4050	0
205	20231226	161100	1890865070	4050	4050	4050	4050	0
206	20231226	161000	1890865070	4050	4050	4050	4050	0
207	20231226	160900	1890865070	4050	4050	4050	4050	0
208	20231226	160800	1890865070	4050	4050	4050	4050	0
209	20231226	160700	1890865070	4050	4050	4050	4050	0
210	20231226	160600	1890865070	4050	4050	4050	4050	0
211	20231226	160500	1890865070	4050	4050	4050	4050	0
212	20231226	160400	1890865070	4050	4050	4050	4050	14951
213	20231226	160300	1890865070	4050	4050	4050	4050	0
214	20231226	160200	1890865070	4050	4050	4050	4050	0
215	20231226	160100	1890865070	4050	4050	4050	4050	0
216	20231226	160000	1890865070	4050	4050	4050	4050	0
217	20231226	155900	1890865070	4050	4050	4050	4050	0
218	20231226	155800	1890865070	4050	4050	4050	4050	0
219	20231226	155700	1890865070	4050	4050	4050	4050	0
220	20231226	155600	1890865070	4050	4050	4050	4050	0
221	20231226	155500	1890865070	4050	4050	4050	4050	0
222	20231226	155400	1890865070	4050	4050	4050	4050	0
223	20231226	155300	1890865070	4050	4050	4050	4050	0
224	20231226	155200	1890865070	4050	4050	4050	4050	0
225	20231226	155100	1890865070	4050	4050	4050	4050	0
226	20231226	155000	1890865070	4050	4050	4050	4050	0
227	20231226	154900	1890865070	4050	4050	4050	4050	0
228	20231226	154800	1890865070	4050	4050	4050	4050	0
229	20231226	154700	1890865070	4050	4050	4050	4050	0
230	20231226	154600	1890865070	4050	4050	4050	4050	0
231	20231226	154500	1890865070	4050	4050	4050	4050	0
232	20231226	154400	1890865070	4050	4050	4050	4050	0
233	20231226	154300	1890865070	4050	4050	4050	4050	0
234	20231226	154200	1890865070	4050	4050	4050	4050	0
235	20231226	154100	1890865070	4050	4050	4050	4050	0
236	20231226	154000	1890865070	4050	4050	4050	4050	0
237	20231226	153900	1890865070	4050	4050	4050	4050	0
238	20231226	153800	1890865070	4050	4050	4050	4050	0
239	20231226	153700	1890865070	4050	4050	4050	4050	0
240	20231226	153600	1890865070	4050	4050	4050	4050	0
241	20231226	153500	1890865070	4050	4050	4050	4050	0
242	20231226	153400	1890865070	4050	4050	4050	4050	14951
243	20231226	153300	1890865070	4050	4050	4050	4050	0
244	20231226	153200	1890865070	4050	4050	4050	4050	0
245	20231226	153100	1890865070	4050	4050	4050	4050	0
246	20231226	153000	1890865070	4050	4050	4050	4050	14951
247	20231226	152900	1830313520	4065	4065	4065	4065	0
248	20231226	152800	1830313520	4065	4065	4065	4065	0
249	20231226	152700	1830313520	4065	4065	4065	4065	0
250	20231226	152600	1830313520	4065	4065	4065	4065	0
251	20231226	152500	1830313520	4065	4065	4065	4065	0
252	20231226	152400	1830313520	4065	4065	4065	4065	0
253	20231226	152300	1830313520	4065	4065	4065	4065	0
254	20231226	152200	1830313520	4065	4065	4065	4065	0
255	20231226	152100	1830313520	4065	4065	4065	4065	0
256	20231226	152000	1830313520	4065	4065	4065	4065	0
257	20231226	151900	1830313520	4065	4050	4065	4045	4758
258	20231226	151800	1811055855	4050	4060	4060	4050	3204
259	20231226	151700	1798075720	4060	4060	4060	4060	49
260	20231226	151600	1797876780	4065	4055	4065	4055	400
261	20231226	151500	1796251780	4040	4040	4040	4040	32
262	20231226	151400	1796122500	4040	4045	4060	4040	3224
263	20231226	151300	1783093670	4040	4050	4050	4040	3929
264	20231226	151200	1767192770	4050	4070	4070	4050	4011
265	20231226	151100	1750927980	4070	4100	4100	4070	3286
266	20231226	151000	1737519355	4095	4100	4100	4095	807
267	20231226	150900	1734211410	4100	4100	4100	4100	378
268	20231226	150800	1732661610	4110	4100	4110	4100	677
269	20231226	150700	1729885410	4100	4100	4115	4100	373
270	20231226	150600	1728356065	4095	4110	4110	4095	1965
271	20231226	150500	1720306410	4115	4120	4120	4115	96
272	20231226	150400	1719911120	4140	4145	4145	4115	131
273	20231226	150300	1719368330	4145	4125	4145	4125	584
274	20231226	150200	1716955660	4105	4105	4110	4105	192
275	20231226	150100	1716167475	4100	4125	4130	4100	213
276	20231226	150000	1715288635	4105	4120	4130	4105	471
277	20231226	145900	1713346980	4130	4145	4150	4130	242
278	20231226	145800	1712345300	4145	4155	4155	4145	2615
279	20231226	145700	1701484785	4150	4135	4150	4125	15943
280	20231226	145600	1635399785	4125	4135	4135	4120	769
281	20231226	145500	1632219995	4120	4135	4140	4120	5883
282	20231226	145400	1607892760	4135	4130	4135	4110	2930
283	20231226	145300	1595802720	4130	4110	4130	4110	2061
284	20231226	145200	1587321490	4110	4110	4110	4085	2024
285	20231226	145100	1579002940	4110	4095	4110	4085	1710
286	20231226	145000	1571987320	4095	4085	4100	4065	957
287	20231226	144900	1568076720	4065	4085	4085	4065	8
288	20231226	144800	1568044060	4085	4065	4085	4060	1644
289	20231226	144700	1561361085	4065	4065	4070	4060	9049
290	20231226	144600	1524582370	4065	4085	4085	4065	8265
291	20231226	144500	1490979885	4060	4080	4080	4060	13460
292	20231226	144400	1436295805	4070	4070	4070	4070	1000
293	20231226	144300	1432225805	4070	4080	4080	4070	5004
294	20231226	144200	1411830500	4080	4085	4085	4080	505
295	20231226	144100	1409767600	4090	4090	4090	4090	2000
296	20231226	144000	1401587600	4100	4100	4100	4095	1136
297	20231226	143900	1396930125	4090	4090	4090	4090	24
298	20231226	143800	1396831965	4090	4090	4090	4090	146
299	20231226	143700	1396234825	4100	4100	4100	4100	0
300	20231226	143600	1396234825	4100	4085	4100	4085	924
301	20231226	143500	1392446565	4085	4095	4100	4085	739
302	20231226	143400	1389424660	4095	4090	4095	4090	58
303	20231226	143300	1389187160	4090	4090	4090	4090	0
304	20231226	143200	1389187160	4090	4090	4090	4090	9
305	20231226	143100	1389150350	4090	4090	4090	4090	4
306	20231226	143000	1389133990	4090	4095	4095	4090	210
307	20231226	142900	1388275040	4105	4105	4105	4105	1
308	20231226	142800	1388270935	4090	4085	4090	4085	76
309	20231226	142700	1387960455	4085	4100	4110	4085	2573
310	20231226	142600	1377398140	4100	4090	4100	4090	672
311	20231226	142500	1374648660	4090	4090	4090	4080	8
312	20231226	142400	1374615950	4090	4080	4090	4080	85
313	20231226	142300	1374268560	4095	4075	4095	4075	2
314	20231226	142200	1374260390	4070	4070	4070	4070	398
315	20231226	142100	1372640530	4070	4080	4080	4070	776
316	20231226	142000	1369478355	4080	4085	4085	4080	983
317	20231226	141900	1365466430	4085	4085	4085	4085	300
318	20231226	141800	1364240930	4085	4085	4085	4085	277
319	20231226	141700	1363109385	4085	4085	4085	4085	100
320	20231226	141600	1362700885	4090	4090	4090	4085	114
321	20231226	141500	1362234645	4090	4090	4090	4090	54
322	20231226	141400	1362013785	4090	4090	4090	4090	2
323	20231226	141300	1362005605	4090	4090	4090	4090	108
324	20231226	141200	1361563885	4090	4090	4090	4090	0
325	20231226	141100	1361563885	4090	4090	4090	4090	0
326	20231226	141000	1361563885	4090	4090	4090	4090	40
327	20231226	140900	1361400285	4085	4085	4085	4085	21
328	20231226	140800	1361314500	4075	4075	4075	4075	426
329	20231226	140700	1359578550	4075	4080	4080	4075	393
330	20231226	140600	1357975325	4080	4080	4080	4080	500
331	20231226	140500	1355935325	4080	4080	4080	4080	0
332	20231226	140400	1355935325	4080	4090	4095	4080	1822
333	20231226	140300	1348492350	4095	4095	4095	4095	125
334	20231226	140200	1347980475	4095	4095	4095	4090	295
335	20231226	140100	1346773100	4095	4090	4095	4090	131
336	20231226	140000	1346236805	4090	4090	4090	4090	380
337	20231226	135900	1344682605	4090	4090	4090	4090	0
338	20231226	135800	1344682605	4090	4090	4090	4090	8
339	20231226	135700	1344649885	4090	4090	4090	4090	0
340	20231226	135600	1344649885	4090	4090	4090	4090	0
341	20231226	135500	1344649885	4090	4095	4095	4090	205
342	20231226	135400	1343810930	4100	4100	4100	4100	1122
343	20231226	135300	1339210730	4110	4110	4110	4110	1500
344	20231226	135200	1333045730	4100	4120	4120	4100	2679
345	20231226	135100	1322039225	4120	4115	4120	4115	48
346	20231226	135000	1321841700	4115	4115	4115	4115	1021
347	20231226	134900	1317640285	4115	4115	4115	4115	227
348	20231226	134800	1316706180	4120	4120	4120	4120	77
349	20231226	134700	1316388940	4120	4125	4125	4120	123
350	20231226	134600	1315881680	4125	4125	4125	4125	0
351	20231226	134500	1315881680	4125	4135	4135	4125	7
352	20231226	134400	1315852750	4135	4135	4135	4135	26
353	20231226	134300	1315745240	4135	4135	4135	4135	1
354	20231226	134200	1315741105	4135	4135	4135	4135	6
355	20231226	134100	1315716295	4135	4135	4135	4115	373
356	20231226	134000	1314174000	4115	4120	4120	4115	625
357	20231226	133900	1311601235	4120	4120	4120	4120	30
358	20231226	133800	1311477635	4135	4135	4135	4135	10
359	20231226	133700	1311436285	4120	4120	4120	4120	0
360	20231226	133600	1311436285	4120	4120	4120	4120	551
361	20231226	133500	1309166165	4120	4120	4120	4120	0
362	20231226	133400	1309166165	4120	4125	4125	4120	600
363	20231226	133300	1306691645	4140	4140	4140	4140	385
364	20231226	133200	1305097745	4140	4140	4140	4140	61
365	20231226	133100	1304845205	4125	4125	4125	4125	300
366	20231226	133000	1303607705	4140	4145	4145	4125	341
367	20231226	132900	1302196365	4145	4145	4145	4145	126
368	20231226	132800	1301674095	4150	4150	4150	4150	10
369	20231226	132700	1301632595	4145	4140	4145	4120	4263
370	20231226	132600	1284005400	4135	4130	4135	4130	506
371	20231226	132500	1281914960	4130	4105	4130	4105	3285
372	20231226	132400	1268382885	4080	4100	4100	4080	865
373	20231226	132300	1264842985	4100	4100	4100	4100	491
374	20231226	132200	1262829885	4100	4105	4105	4100	15
375	20231226	132100	1262768360	4100	4095	4100	4095	500
376	20231226	132000	1260718800	4085	4095	4095	4085	99
377	20231226	131900	1260313885	4095	4095	4095	4095	0
378	20231226	131800	1260313885	4095	4090	4095	4090	380
379	20231226	131700	1258759470	4090	4090	4090	4090	6
380	20231226	131600	1258734930	4080	4095	4095	4080	186
381	20231226	131500	1257976035	4095	4080	4095	4080	482
382	20231226	131400	1256009445	4080	4080	4080	4080	16
383	20231226	131300	1255944165	4080	4080	4080	4080	10
384	20231226	131200	1255903365	4080	4085	4090	4080	1763
385	20231226	131100	1248692880	4080	4065	4080	4065	207
386	20231226	131000	1247848425	4090	4080	4090	4065	648
387	20231226	130900	1245210040	4090	4090	4090	4090	100
388	20231226	130800	1244801040	4080	4080	4085	4080	769
389	20231226	130700	1241661085	4075	4080	4080	4075	76
390	20231226	130600	1241351020	4080	4075	4080	4075	79
391	20231226	130500	1241028955	4075	4075	4075	4075	68
392	20231226	130400	1240751855	4095	4095	4095	4095	2
393	20231226	130300	1240743665	4095	4095	4095	4095	60
394	20231226	130200	1240497965	4075	4075	4075	4075	0
395	20231226	130100	1240497965	4075	4075	4075	4075	0
396	20231226	130000	1240497965	4075	4080	4080	4075	8
397	20231226	125900	1240465345	4075	4075	4075	4075	190
398	20231226	125800	1239691095	4090	4090	4090	4090	10
399	20231226	125700	1239650195	4090	4080	4090	4080	583
400	20231226	125600	1237270795	4080	4080	4080	4080	6
401	20231226	125500	1237246315	4075	4085	4085	4075	3691
402	20231226	125400	1222196440	4090	4100	4100	4090	205
403	20231226	125300	1221357180	4100	4100	4100	4100	255
404	20231226	125200	1220311680	4100	4100	4100	4100	0
405	20231226	125100	1220311680	4100	4100	4100	4100	14
406	20231226	125000	1220254280	4100	4100	4100	4100	252
407	20231226	124900	1219221080	4085	4090	4090	4085	357
408	20231226	124800	1217762670	4090	4095	4105	4090	180
409	20231226	124700	1217026445	4100	4100	4100	4100	19
410	20231226	124600	1216948545	4100	4100	4100	4100	217
411	20231226	124500	1216058845	4100	4100	4100	4100	1355
412	20231226	124400	1210503345	4095	4090	4095	4090	1349
413	20231226	124300	1204983200	4085	4085	4085	4085	577
414	20231226	124200	1202626155	4075	4075	4075	4075	0
415	20231226	124100	1202626155	4075	4075	4075	4075	25
416	20231226	124000	1202524280	4060	4060	4060	4060	188
417	20231226	123900	1201761000	4060	4065	4065	4060	300
418	20231226	123800	1200542340	4065	4070	4070	4065	69
419	20231226	123700	1200261515	4070	4080	4080	4070	215
420	20231226	123600	1199385000	4080	4050	4080	4050	1843
421	20231226	123500	1191892395	4050	4050	4050	4050	10
422	20231226	123400	1191851895	4050	4050	4050	4050	106
423	20231226	123300	1191422595	4045	4055	4055	4045	2534
424	20231226	123200	1181166260	4060	4065	4065	4060	317
425	20231226	123100	1179878955	4065	4065	4065	4065	0
426	20231226	123000	1179878955	4065	4065	4065	4065	1818
427	20231226	122900	1172488785	4065	4065	4065	4065	82
428	20231226	122800	1172155455	4065	4065	4065	4065	25
429	20231226	122700	1172053830	4070	4070	4070	4070	2
430	20231226	122600	1172045690	4065	4070	4070	4065	116
431	20231226	122500	1171573645	4070	4070	4070	4070	505
432	20231226	122400	1169518295	4070	4065	4070	4065	912
433	20231226	122300	1165807535	4060	4060	4065	4055	476
434	20231226	122200	1163874810	4045	4045	4045	4045	0
435	20231226	122100	1163874810	4045	4060	4060	4045	130
436	20231226	122000	1163348190	4065	4045	4065	4045	762
437	20231226	121900	1160265525	4045	4055	4060	4045	1598
438	20231226	121800	1153798015	4055	4050	4055	4045	2001
439	20231226	121700	1145701835	4050	4055	4055	4050	4710
440	20231226	121600	1126620785	4055	4055	4060	4050	885
441	20231226	121500	1123033200	4055	4060	4060	4055	1505
442	20231226	121400	1116929925	4060	4060	4060	4060	2367
443	20231226	121300	1107319905	4070	4070	4070	4065	580
444	20231226	121200	1104960455	4065	4065	4065	4065	1000
445	20231226	121100	1100895455	4070	4085	4085	4070	586
446	20231226	121000	1098507360	4085	4085	4085	4075	707
447	20231226	120900	1095619335	4070	4070	4070	4070	0
448	20231226	120800	1095619335	4070	4070	4070	4070	0
449	20231226	120700	1095619335	4070	4070	4070	4070	333
450	20231226	120600	1094264025	4065	4060	4065	4060	236
451	20231226	120500	1093305120	4060	4060	4060	4060	0
452	20231226	120400	1093305120	4060	4065	4065	4060	25
453	20231226	120300	1093203550	4060	4060	4060	4060	1026
454	20231226	120200	1089037990	4065	4065	4065	4060	316
455	20231226	120100	1087753500	4065	4070	4070	4065	1101
456	20231226	120000	1083274060	4075	4075	4075	4075	205
457	20231226	115900	1082438685	4075	4075	4075	4075	1
458	20231226	115800	1082434610	4075	4080	4080	4075	61
459	20231226	115700	1082185735	4075	4080	4080	4075	156
460	20231226	115600	1081549260	4070	4070	4070	4070	0
461	20231226	115500	1081549260	4070	4070	4070	4070	267
462	20231226	115400	1080462570	4070	4075	4075	4070	1717
463	20231226	115300	1073474365	4070	4070	4070	4070	0
464	20231226	115200	1073474365	4070	4105	4105	4040	19975
465	20231226	115100	991902040	4105	4105	4105	4105	0
466	20231226	115000	991902040	4105	4105	4105	4105	55
467	20231226	114900	991676265	4105	4105	4105	4105	0
468	20231226	114800	991676265	4105	4105	4105	4105	0
469	20231226	114700	991676265	4105	4110	4110	4105	610
470	20231226	114600	989171980	4115	4115	4115	4115	29
471	20231226	114500	989052645	4130	4130	4130	4130	0
472	20231226	114400	989052645	4130	4130	4130	4130	2000
473	20231226	114300	980792645	4130	4110	4130	4110	17
474	20231226	114200	980722755	4110	4110	4110	4110	415
475	20231226	114100	979017105	4115	4120	4130	4115	42
476	20231226	114000	978844100	4120	4115	4120	4115	68
477	20231226	113900	978564130	4110	4110	4110	4110	0
478	20231226	113800	978564130	4110	4115	4115	4110	55
479	20231226	113700	978337885	4110	4110	4110	4110	6
480	20231226	113600	978313225	4110	4115	4115	4110	443
481	20231226	113500	976491280	4115	4115	4115	4115	219
482	20231226	113400	975590095	4115	4115	4115	4115	1
483	20231226	113300	975585980	4120	4120	4120	4120	0
484	20231226	113200	975585980	4120	4120	4120	4120	3
485	20231226	113100	975573620	4120	4120	4120	4120	5
486	20231226	113000	975553020	4115	4115	4115	4115	100
487	20231226	112900	975141520	4110	4110	4110	4110	10
488	20231226	112800	975100420	4110	4110	4110	4110	344
489	20231226	112700	973686580	4110	4115	4115	4110	406
490	20231226	112600	972017320	4115	4120	4120	4115	1355
491	20231226	112500	966436005	4125	4125	4125	4125	999
492	20231226	112400	962315130	4130	4125	4130	4125	35
493	20231226	112300	962170600	4125	4130	4130	4125	218
494	20231226	112200	961271050	4140	4145	4145	4140	17
495	20231226	112100	961200640	4150	4150	4150	4150	20
496	20231226	112000	961117640	4125	4140	4140	4125	601
497	20231226	111900	958632165	4140	4140	4140	4140	60
498	20231226	111800	958383765	4135	4135	4135	4135	1180
499	20231226	111700	953504465	4135	4135	4135	4135	0
500	20231226	111600	953504465	4135	4125	4135	4125	2141
501	20231226	111500	944665840	4125	4120	4125	4120	3
502	20231226	111400	944653475	4125	4125	4125	4125	27
503	20231226	111300	944542100	4125	4120	4125	4120	44
504	20231226	111200	944360700	4120	4125	4125	4120	42
505	20231226	111100	944187520	4125	4125	4125	4120	1110
506	20231226	111000	939610770	4120	4125	4125	4120	192
507	20231226	110900	938819725	4125	4120	4125	4120	27
508	20231226	110800	938708435	4120	4120	4120	4120	350
509	20231226	110700	937266435	4120	4120	4120	4120	0
510	20231226	110600	937266435	4120	4120	4120	4120	0
511	20231226	110500	937266435	4120	4120	4120	4120	0
512	20231226	110400	937266435	4120	4120	4120	4120	117
513	20231226	110300	936784395	4120	4120	4120	4120	104
514	20231226	110200	936355915	4115	4115	4115	4115	100
515	20231226	110100	935944415	4120	4120	4125	4120	385
516	20231226	110000	934357715	4130	4125	4130	4120	822
517	20231226	105900	930963205	4120	4125	4125	4120	4
518	20231226	105800	930946710	4125	4125	4125	4125	100
519	20231226	105700	930534210	4120	4120	4120	4120	213
520	20231226	105600	929656650	4120	4130	4130	4120	326
521	20231226	105500	928311140	4130	4130	4130	4130	1
522	20231226	105400	928307010	4140	4135	4140	4135	105
523	20231226	105300	927872510	4135	4160	4160	4135	48
524	20231226	105200	927673485	4155	4155	4155	4155	795
525	20231226	105100	924370260	4140	4145	4160	4140	768
526	20231226	105000	921180235	4140	4135	4140	4135	1010
527	20231226	104900	916998860	4135	4120	4135	4105	1553
528	20231226	104800	910583485	4130	4130	4130	4105	537
529	20231226	104700	908366425	4105	4105	4105	4105	310
530	20231226	104600	907093875	4120	4120	4130	4105	802
531	20231226	104500	903787105	4120	4120	4120	4120	60
532	20231226	104400	903539905	4120	4130	4130	4120	591
533	20231226	104300	901104165	4130	4120	4130	4120	361
534	20231226	104200	899616265	4130	4100	4130	4100	1861
535	20231226	104100	891958905	4100	4095	4100	4095	3067
536	20231226	104000	879397140	4090	4075	4090	4075	2462
537	20231226	103900	869353790	4075	4075	4075	4075	564
538	20231226	103800	867055490	4070	4095	4095	4070	104
539	20231226	103700	866630135	4070	4070	4095	4070	233
540	20231226	103600	865679825	4070	4070	4075	4070	110
541	20231226	103500	865232055	4095	4070	4100	4065	2164
542	20231226	103400	856390045	4070	4070	4070	4070	13
543	20231226	103300	856337135	4065	4065	4065	4065	300
544	20231226	103200	855117635	4065	4065	4065	4065	1376
545	20231226	103100	849524195	4065	4065	4065	4065	35
546	20231226	103000	849381920	4085	4075	4085	4060	1633
547	20231226	102900	842746240	4075	4085	4085	4075	1513
548	20231226	102800	836580715	4075	4085	4085	4075	1233
549	20231226	102700	831545290	4085	4090	4090	4085	632
550	20231226	102600	828960585	4095	4090	4095	4090	725
551	20231226	102500	825992410	4090	4100	4100	4090	613
552	20231226	102400	823481510	4100	4100	4100	4100	90
553	20231226	102300	823112510	4115	4115	4115	4115	0
554	20231226	102200	823112510	4115	4115	4115	4115	0
555	20231226	102100	823112510	4115	4110	4115	4090	1010
556	20231226	102000	818975705	4100	4105	4105	4100	951
557	20231226	101900	815076165	4105	4100	4105	4100	82
558	20231226	101800	814739860	4105	4115	4115	4105	2
559	20231226	101700	814731640	4110	4110	4110	4110	3846
560	20231226	101600	798924580	4120	4130	4130	4120	199
561	20231226	101500	798104570	4130	4130	4130	4125	423
562	20231226	101400	796358085	4130	4130	4130	4130	561
563	20231226	101300	794041155	4125	4120	4125	4120	1645
564	20231226	101200	787258275	4110	4095	4110	4095	1686
565	20231226	101100	780336500	4090	4080	4090	4060	4930
566	20231226	101000	760209720	4060	4055	4060	4050	2001
567	20231226	100900	752091470	4085	4055	4085	4050	1377
568	20231226	100800	746498605	4050	4065	4065	4050	1015
569	20231226	100700	742382625	4065	4055	4075	4030	7975
570	20231226	100600	710125510	4055	4105	4105	4055	11294
571	20231226	100500	663906610	4105	4105	4105	4100	345
572	20231226	100400	662491385	4105	4105	4105	4105	180
573	20231226	100300	661752485	4110	4105	4110	4105	387
574	20231226	100200	660163100	4105	4120	4120	4105	1021
575	20231226	100100	655970310	4120	4110	4120	4105	326
576	20231226	100000	654629705	4110	4105	4120	4100	5846
577	20231226	095900	630575445	4105	4125	4125	4105	4273
578	20231226	095800	612994150	4120	4130	4130	4120	2404
579	20231226	095700	603084485	4130	4130	4130	4130	90
580	20231226	095600	602712785	4140	4120	4140	4120	11
581	20231226	095500	602667265	4140	4135	4140	4115	769
582	20231226	095400	599497270	4135	4130	4135	4115	960
583	20231226	095300	595534900	4125	4130	4130	4125	969
584	20231226	095200	591534235	4135	4120	4135	4120	535
585	20231226	095100	589328040	4115	4120	4135	4115	1072
586	20231226	095000	584909290	4120	4140	4150	4120	1406
587	20231226	094900	579114555	4120	4190	4190	4120	3143
588	20231226	094800	566057450	4190	4115	4195	4115	2229
589	20231226	094700	556793540	4115	4115	4115	4115	7
590	20231226	094600	556764735	4115	4115	4115	4115	76
591	20231226	094500	556451995	4110	4110	4110	4110	661
592	20231226	094400	553735285	4110	4105	4110	4105	461
593	20231226	094300	551842700	4105	4110	4115	4105	1480
594	20231226	094200	545760515	4110	4115	4120	4110	4888
595	20231226	094100	525655465	4110	4115	4115	4110	386
596	20231226	094000	524068000	4115	4125	4125	4115	3159
597	20231226	093900	511049715	4125	4135	4140	4125	1907
598	20231226	093800	503171425	4130	4145	4145	4125	11900
599	20231226	093700	454068510	4145	4140	4150	4135	2401
600	20231226	093600	444128600	4140	4135	4140	4130	1599
601	20231226	093500	437519980	4125	4135	4135	4125	1946
602	20231226	093400	429483900	4135	4135	4135	4130	1671
603	20231226	093300	422579320	4135	4135	4140	4130	5469
604	20231226	093200	399989535	4135	4140	4145	4130	2869
605	20231226	093100	388120080	4140	4170	4170	4140	965
606	20231226	093000	384124920	4150	4175	4175	4145	4263
607	20231226	092900	366397620	4175	4175	4175	4175	150
608	20231226	092800	365771370	4175	4175	4175	4175	100
609	20231226	092700	365353870	4175	4175	4185	4175	251
610	20231226	092600	364305645	4175	4180	4180	4175	67
611	20231226	092500	364025915	4190	4175	4190	4175	2196
612	20231226	092400	354851005	4175	4180	4180	4175	347
613	20231226	092300	353400550	4180	4180	4180	4180	323
614	20231226	092200	352050410	4180	4185	4185	4180	855
615	20231226	092100	348476500	4185	4195	4200	4185	5400
616	20231226	092000	325865220	4190	4200	4200	4190	4563
617	20231226	091900	306725350	4205	4205	4205	4205	983
618	20231226	091800	302591835	4205	4205	4205	4205	326
619	20231226	091700	301221005	4200	4220	4220	4200	3368
620	20231226	091600	287054095	4220	4240	4240	4220	2236
621	20231226	091500	277609635	4240	4220	4245	4220	4857
622	20231226	091400	257030250	4230	4225	4230	4210	855
623	20231226	091300	253421775	4225	4225	4235	4225	1828
624	20231226	091200	245693885	4225	4215	4235	4215	2521
625	20231226	091100	235028990	4230	4215	4230	4210	1452
626	20231226	091000	228905180	4220	4230	4230	4215	508
627	20231226	090900	226761260	4230	4250	4250	4225	1513
628	20231226	090800	220342675	4250	4215	4250	4185	6508
629	20231226	090700	192821650	4210	4180	4210	4180	4108
630	20231226	090600	175579020	4180	4185	4220	4175	7220
631	20231226	090500	145353490	4180	4185	4185	4180	2015
632	20231226	090400	136928870	4195	4200	4220	4195	5353
633	20231226	090300	114395460	4185	4175	4215	4170	1559
634	20231226	090200	107873735	4170	4205	4205	4165	1255
635	20231226	090100	102622785	4160	4180	4220	4135	10759
636	20231226	090000	57519780	4180	4205	4210	4180	13709