KissMeData/004250/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	184200	976732170	5560	5560	5560	5560	4248
3	20231226	184100	976732170	5560	5560	5560	5560	0
4	20231226	184000	976732170	5560	5560	5560	5560	0
5	20231226	183900	976732170	5560	5560	5560	5560	0
6	20231226	183800	976732170	5560	5560	5560	5560	0
7	20231226	183700	976732170	5560	5560	5560	5560	0
8	20231226	183600	976732170	5560	5560	5560	5560	0
9	20231226	183500	976732170	5560	5560	5560	5560	0
10	20231226	183400	976732170	5560	5560	5560	5560	0
11	20231226	183300	976732170	5560	5560	5560	5560	0
12	20231226	183200	976732170	5560	5560	5560	5560	0
13	20231226	183100	976732170	5560	5560	5560	5560	0
14	20231226	183000	976732170	5560	5560	5560	5560	0
15	20231226	182900	976732170	5560	5560	5560	5560	0
16	20231226	182800	976732170	5560	5560	5560	5560	0
17	20231226	182700	976732170	5560	5560	5560	5560	0
18	20231226	182600	976732170	5560	5560	5560	5560	0
19	20231226	182500	976732170	5560	5560	5560	5560	0
20	20231226	182400	976732170	5560	5560	5560	5560	0
21	20231226	182300	976732170	5560	5560	5560	5560	0
22	20231226	182200	976732170	5560	5560	5560	5560	0
23	20231226	182100	976732170	5560	5560	5560	5560	0
24	20231226	182000	976732170	5560	5560	5560	5560	0
25	20231226	181900	976732170	5560	5560	5560	5560	0
26	20231226	181800	976732170	5560	5560	5560	5560	0
27	20231226	181700	976732170	5560	5560	5560	5560	0
28	20231226	181600	976732170	5560	5560	5560	5560	0
29	20231226	181500	976732170	5560	5560	5560	5560	0
30	20231226	181400	976732170	5560	5560	5560	5560	0
31	20231226	181300	976732170	5560	5560	5560	5560	0
32	20231226	181200	976732170	5560	5560	5560	5560	4248
33	20231226	181100	976732170	5560	5560	5560	5560	0
34	20231226	181000	976732170	5560	5560	5560	5560	0
35	20231226	180900	976732170	5560	5560	5560	5560	0
36	20231226	180800	976732170	5560	5560	5560	5560	0
37	20231226	180700	976732170	5560	5560	5560	5560	0
38	20231226	180600	976732170	5560	5560	5560	5560	0
39	20231226	180500	976732170	5560	5560	5560	5560	0
40	20231226	180400	976732170	5560	5560	5560	5560	0
41	20231226	180300	976732170	5560	5560	5560	5560	0
42	20231226	180200	976732170	5560	5560	5560	5560	0
43	20231226	180100	976732170	5560	5560	5560	5560	0
44	20231226	180000	976732170	5560	5560	5560	5560	0
45	20231226	175900	976732170	5560	5560	5560	5560	0
46	20231226	175800	976732170	5560	5560	5560	5560	0
47	20231226	175700	976732170	5560	5560	5560	5560	0
48	20231226	175600	976732170	5560	5560	5560	5560	0
49	20231226	175500	976732170	5560	5560	5560	5560	0
50	20231226	175400	976732170	5560	5560	5560	5560	0
51	20231226	175300	976732170	5560	5560	5560	5560	0
52	20231226	175200	976732170	5560	5560	5560	5560	0
53	20231226	175100	976732170	5560	5560	5560	5560	0
54	20231226	175000	976732170	5560	5560	5560	5560	0
55	20231226	174900	976732170	5560	5560	5560	5560	0
56	20231226	174800	976732170	5560	5560	5560	5560	0
57	20231226	174700	976732170	5560	5560	5560	5560	0
58	20231226	174600	976732170	5560	5560	5560	5560	0
59	20231226	174500	976732170	5560	5560	5560	5560	0
60	20231226	174400	976732170	5560	5560	5560	5560	0
61	20231226	174300	976732170	5560	5560	5560	5560	0
62	20231226	174200	976732170	5560	5560	5560	5560	4248
63	20231226	174100	976732170	5560	5560	5560	5560	0
64	20231226	174000	976732170	5560	5560	5560	5560	0
65	20231226	173900	976732170	5560	5560	5560	5560	0
66	20231226	173800	976732170	5560	5560	5560	5560	0
67	20231226	173700	976732170	5560	5560	5560	5560	0
68	20231226	173600	976732170	5560	5560	5560	5560	0
69	20231226	173500	976732170	5560	5560	5560	5560	0
70	20231226	173400	976732170	5560	5560	5560	5560	0
71	20231226	173300	976732170	5560	5560	5560	5560	0
72	20231226	173200	976732170	5560	5560	5560	5560	0
73	20231226	173100	976732170	5560	5560	5560	5560	0
74	20231226	173000	976732170	5560	5560	5560	5560	0
75	20231226	172900	976732170	5560	5560	5560	5560	0
76	20231226	172800	976732170	5560	5560	5560	5560	0
77	20231226	172700	976732170	5560	5560	5560	5560	0
78	20231226	172600	976732170	5560	5560	5560	5560	0
79	20231226	172500	976732170	5560	5560	5560	5560	0
80	20231226	172400	976732170	5560	5560	5560	5560	0
81	20231226	172300	976732170	5560	5560	5560	5560	0
82	20231226	172200	976732170	5560	5560	5560	5560	0
83	20231226	172100	976732170	5560	5560	5560	5560	0
84	20231226	172000	976732170	5560	5560	5560	5560	0
85	20231226	171900	976732170	5560	5560	5560	5560	0
86	20231226	171800	976732170	5560	5560	5560	5560	0
87	20231226	171700	976732170	5560	5560	5560	5560	0
88	20231226	171600	976732170	5560	5560	5560	5560	0
89	20231226	171500	976732170	5560	5560	5560	5560	0
90	20231226	171400	976732170	5560	5560	5560	5560	0
91	20231226	171300	976732170	5560	5560	5560	5560	0
92	20231226	171200	976732170	5560	5560	5560	5560	4248
93	20231226	171100	976732170	5560	5560	5560	5560	0
94	20231226	171000	976732170	5560	5560	5560	5560	0
95	20231226	170900	976732170	5560	5560	5560	5560	0
96	20231226	170800	976732170	5560	5560	5560	5560	0
97	20231226	170700	976732170	5560	5560	5560	5560	0
98	20231226	170600	976732170	5560	5560	5560	5560	0
99	20231226	170500	976732170	5560	5560	5560	5560	0
100	20231226	170400	976732170	5560	5560	5560	5560	0
101	20231226	170300	976732170	5560	5560	5560	5560	0
102	20231226	170200	976732170	5560	5560	5560	5560	0
103	20231226	170100	976732170	5560	5560	5560	5560	0
104	20231226	170000	976732170	5560	5560	5560	5560	0
105	20231226	165900	976732170	5560	5560	5560	5560	0
106	20231226	165800	976732170	5560	5560	5560	5560	0
107	20231226	165700	976732170	5560	5560	5560	5560	0
108	20231226	165600	976732170	5560	5560	5560	5560	0
109	20231226	165500	976732170	5560	5560	5560	5560	0
110	20231226	165400	976732170	5560	5560	5560	5560	0
111	20231226	165300	976732170	5560	5560	5560	5560	0
112	20231226	165200	976732170	5560	5560	5560	5560	0
113	20231226	165100	976732170	5560	5560	5560	5560	0
114	20231226	165000	976732170	5560	5560	5560	5560	0
115	20231226	164900	976732170	5560	5560	5560	5560	0
116	20231226	164800	976732170	5560	5560	5560	5560	0
117	20231226	164700	976732170	5560	5560	5560	5560	0
118	20231226	164600	976732170	5560	5560	5560	5560	0
119	20231226	164500	976732170	5560	5560	5560	5560	0
120	20231226	164400	976732170	5560	5560	5560	5560	0
121	20231226	164300	976732170	5560	5560	5560	5560	0
122	20231226	164200	976732170	5560	5560	5560	5560	4248
123	20231226	164100	976732170	5560	5560	5560	5560	0
124	20231226	164000	976732170	5560	5560	5560	5560	0
125	20231226	163900	976732170	5560	5560	5560	5560	0
126	20231226	163800	976732170	5560	5560	5560	5560	0
127	20231226	163700	976732170	5560	5560	5560	5560	0
128	20231226	163600	976732170	5560	5560	5560	5560	0
129	20231226	163500	976732170	5560	5560	5560	5560	0
130	20231226	163400	976732170	5560	5560	5560	5560	0
131	20231226	163300	976732170	5560	5560	5560	5560	0
132	20231226	163200	976732170	5560	5560	5560	5560	0
133	20231226	163100	976732170	5560	5560	5560	5560	0
134	20231226	163000	976732170	5560	5560	5560	5560	0
135	20231226	162900	976732170	5560	5560	5560	5560	0
136	20231226	162800	976732170	5560	5560	5560	5560	0
137	20231226	162700	976732170	5560	5560	5560	5560	0
138	20231226	162600	976732170	5560	5560	5560	5560	0
139	20231226	162500	976732170	5560	5560	5560	5560	0
140	20231226	162400	976732170	5560	5560	5560	5560	0
141	20231226	162300	976732170	5560	5560	5560	5560	0
142	20231226	162200	976732170	5560	5560	5560	5560	0
143	20231226	162100	976732170	5560	5560	5560	5560	0
144	20231226	162000	976732170	5560	5560	5560	5560	0
145	20231226	161900	976732170	5560	5560	5560	5560	0
146	20231226	161800	976732170	5560	5560	5560	5560	0
147	20231226	161700	976732170	5560	5560	5560	5560	0
148	20231226	161600	976732170	5560	5560	5560	5560	0
149	20231226	161500	976732170	5560	5560	5560	5560	0
150	20231226	161400	976732170	5560	5560	5560	5560	0
151	20231226	161300	976732170	5560	5560	5560	5560	0
152	20231226	161200	976732170	5560	5560	5560	5560	4248
153	20231226	161100	976732170	5560	5560	5560	5560	0
154	20231226	161000	976732170	5560	5560	5560	5560	0
155	20231226	160900	976732170	5560	5560	5560	5560	0
156	20231226	160800	976732170	5560	5560	5560	5560	0
157	20231226	160700	976732170	5560	5560	5560	5560	0
158	20231226	160600	976732170	5560	5560	5560	5560	0
159	20231226	160500	976732170	5560	5560	5560	5560	0
160	20231226	160400	976732170	5560	5560	5560	5560	0
161	20231226	160300	976732170	5560	5560	5560	5560	0
162	20231226	160200	976732170	5560	5560	5560	5560	0
163	20231226	160100	976732170	5560	5560	5560	5560	0
164	20231226	160000	976732170	5560	5560	5560	5560	0
165	20231226	155900	976732170	5560	5560	5560	5560	0
166	20231226	155800	976732170	5560	5560	5560	5560	0
167	20231226	155700	976732170	5560	5560	5560	5560	0
168	20231226	155600	976732170	5560	5560	5560	5560	0
169	20231226	155500	976732170	5560	5560	5560	5560	0
170	20231226	155400	976732170	5560	5560	5560	5560	0
171	20231226	155300	976732170	5560	5560	5560	5560	0
172	20231226	155200	976732170	5560	5560	5560	5560	0
173	20231226	155100	976732170	5560	5560	5560	5560	0
174	20231226	155000	976732170	5560	5560	5560	5560	0
175	20231226	154900	976732170	5560	5560	5560	5560	0
176	20231226	154800	976732170	5560	5560	5560	5560	0
177	20231226	154700	976732170	5560	5560	5560	5560	0
178	20231226	154600	976732170	5560	5560	5560	5560	0
179	20231226	154500	976732170	5560	5560	5560	5560	0
180	20231226	154400	976732170	5560	5560	5560	5560	0
181	20231226	154300	976732170	5560	5560	5560	5560	0
182	20231226	154200	976732170	5560	5560	5560	5560	4248
183	20231226	154100	976732170	5560	5560	5560	5560	0
184	20231226	154000	976732170	5560	5560	5560	5560	0
185	20231226	153900	976732170	5560	5560	5560	5560	0
186	20231226	153800	976732170	5560	5560	5560	5560	0
187	20231226	153700	976732170	5560	5560	5560	5560	0
188	20231226	153600	976732170	5560	5560	5560	5560	0
189	20231226	153500	976732170	5560	5560	5560	5560	0
190	20231226	153400	976732170	5560	5560	5560	5560	0
191	20231226	153300	976732170	5560	5560	5560	5560	0
192	20231226	153200	976732170	5560	5560	5560	5560	0
193	20231226	153100	976732170	5560	5560	5560	5560	0
194	20231226	153000	976732170	5560	5560	5560	5560	4248
195	20231226	152900	953113290	5580	5580	5580	5580	0
196	20231226	152800	953113290	5580	5580	5580	5580	0
197	20231226	152700	953113290	5580	5580	5580	5580	0
198	20231226	152600	953113290	5580	5580	5580	5580	0
199	20231226	152500	953113290	5580	5580	5580	5580	0
200	20231226	152400	953113290	5580	5580	5580	5580	0
201	20231226	152300	953113290	5580	5580	5580	5580	0
202	20231226	152200	953113290	5580	5580	5580	5580	0
203	20231226	152100	953113290	5580	5580	5580	5580	0
204	20231226	152000	953113290	5580	5580	5580	5580	0
205	20231226	151900	953113290	5580	5540	5580	5540	1038
206	20231226	151800	947355410	5550	5550	5560	5550	1415
207	20231226	151700	939501150	5560	5550	5560	5550	328
208	20231226	151600	937680470	5560	5560	5560	5560	35
209	20231226	151500	937485870	5570	5570	5570	5570	115
210	20231226	151400	936845320	5580	5570	5580	5570	51
211	20231226	151300	936561230	5550	5550	5550	5550	1075
212	20231226	151200	930594980	5560	5550	5560	5550	441
213	20231226	151100	928147380	5560	5570	5570	5560	57
214	20231226	151000	927830450	5570	5570	5570	5570	17
215	20231226	150900	927735760	5570	5560	5570	5560	9
216	20231226	150800	927685690	5570	5580	5580	5550	65
217	20231226	150700	927324320	5560	5570	5580	5560	324
218	20231226	150600	925521660	5570	5560	5570	5550	2002
219	20231226	150500	914410510	5570	5560	5570	5560	481
220	20231226	150400	911736140	5570	5570	5570	5570	100
221	20231226	150300	911179140	5570	5570	5570	5560	145
222	20231226	150200	910372550	5560	5560	5560	5560	19
223	20231226	150100	910266910	5580	5580	5580	5550	1202
224	20231226	150000	903595750	5550	5550	5550	5550	400
225	20231226	145900	901375750	5580	5560	5580	5560	703
226	20231226	145800	897461250	5560	5560	5560	5550	1355
227	20231226	145700	889936520	5560	5550	5560	5550	306
228	20231226	145600	888235220	5550	5560	5560	5550	202
229	20231226	145500	887112120	5550	5550	5550	5550	83
230	20231226	145400	886651470	5560	5550	5560	5550	191
231	20231226	145300	885591220	5550	5550	5550	5550	546
232	20231226	145200	882560920	5560	5550	5560	5550	61
233	20231226	145100	882222360	5550	5560	5560	5550	7
234	20231226	145000	882183500	5550	5550	5550	5550	797
235	20231226	144900	877760150	5560	5560	5560	5560	0
236	20231226	144800	877760150	5560	5550	5560	5550	207
237	20231226	144700	876609300	5560	5560	5560	5550	400
238	20231226	144600	874386900	5560	5560	5560	5560	22
239	20231226	144500	874264580	5560	5560	5560	5560	837
240	20231226	144400	869610860	5560	5560	5560	5560	6
241	20231226	144300	869577500	5570	5560	5570	5560	2
242	20231226	144200	869566370	5560	5560	5560	5560	27
243	20231226	144100	869416250	5570	5560	5570	5560	9
244	20231226	144000	869366180	5570	5570	5570	5560	411
245	20231226	143900	867077410	5560	5560	5560	5560	950
246	20231226	143800	861795410	5560	5550	5560	5550	53
247	20231226	143700	861500800	5560	5560	5560	5560	138
248	20231226	143600	860733520	5560	5560	5560	5560	636
249	20231226	143500	857197360	5560	5550	5560	5550	870
250	20231226	143400	852367850	5550	5560	5560	5550	24
251	20231226	143300	852234470	5560	5560	5570	5560	82
252	20231226	143200	851778450	5570	5570	5570	5570	0
253	20231226	143100	851778450	5570	5560	5570	5560	365
254	20231226	143000	849745450	5570	5570	5570	5560	801
255	20231226	142900	845284780	5570	5570	5570	5570	51
256	20231226	142800	845000710	5570	5570	5570	5570	0
257	20231226	142700	845000710	5570	5560	5570	5560	56
258	20231226	142600	844689340	5570	5560	5570	5560	9
259	20231226	142500	844639290	5560	5560	5560	5560	0
260	20231226	142400	844639290	5560	5570	5570	5560	16
261	20231226	142300	844550230	5570	5560	5570	5560	300
262	20231226	142200	842882220	5560	5550	5560	5550	106
263	20231226	142100	842293860	5560	5560	5560	5550	551
264	20231226	142000	839235300	5560	5560	5560	5550	785
265	20231226	141900	834870960	5560	5560	5560	5560	4064
266	20231226	141800	812275120	5560	5560	5560	5560	0
267	20231226	141700	812275120	5560	5560	5560	5560	6
268	20231226	141600	812241760	5570	5570	5570	5570	0
269	20231226	141500	812241760	5570	5570	5570	5570	0
270	20231226	141400	812241760	5570	5570	5570	5570	1
271	20231226	141300	812236190	5560	5570	5570	5560	37
272	20231226	141200	812030160	5570	5570	5570	5570	170
273	20231226	141100	811083260	5570	5570	5570	5570	0
274	20231226	141000	811083260	5570	5570	5580	5570	119
275	20231226	140900	810419550	5570	5570	5570	5570	0
276	20231226	140800	810419550	5570	5570	5570	5570	0
277	20231226	140700	810419550	5570	5570	5570	5570	587
278	20231226	140600	807149960	5570	5570	5570	5570	6
279	20231226	140500	807116540	5580	5580	5580	5580	0
280	20231226	140400	807116540	5580	5580	5580	5580	0
281	20231226	140300	807116540	5580	5590	5590	5580	2
282	20231226	140200	807105370	5570	5570	5570	5570	0
283	20231226	140100	807105370	5570	5570	5570	5570	458
284	20231226	140000	804554310	5570	5580	5590	5570	1550
285	20231226	135900	795919830	5590	5580	5590	5580	118
286	20231226	135800	795261370	5590	5580	5590	5570	283
287	20231226	135700	793683220	5580	5580	5580	5580	633
288	20231226	135600	790151080	5580	5580	5580	5570	8
289	20231226	135500	790106500	5570	5570	5570	5570	501
290	20231226	135400	787315930	5570	5580	5580	5570	1200
291	20231226	135300	780630930	5570	5580	5580	5570	8
292	20231226	135200	780586350	5580	5580	5580	5570	159
293	20231226	135100	779699700	5580	5580	5580	5580	120
294	20231226	135000	779030100	5570	5570	5570	5570	12
295	20231226	134900	778963260	5570	5580	5580	5570	17
296	20231226	134800	778868460	5580	5580	5580	5580	250
297	20231226	134700	777473460	5570	5570	5570	5570	13
298	20231226	134600	777401050	5570	5570	5570	5570	6
299	20231226	134500	777367630	5580	5580	5580	5580	100
300	20231226	134400	776809630	5580	5580	5580	5580	40
301	20231226	134300	776586430	5580	5580	5580	5580	1
302	20231226	134200	776580850	5570	5570	5570	5570	68
303	20231226	134100	776202090	5570	5570	5570	5570	88
304	20231226	134000	775711930	5570	5570	5570	5570	3
305	20231226	133900	775695220	5580	5570	5580	5570	7
306	20231226	133800	775656220	5580	5580	5580	5580	91
307	20231226	133700	775148440	5570	5580	5580	5570	3
308	20231226	133600	775131710	5580	5570	5580	5570	118
309	20231226	133500	774474440	5570	5570	5570	5570	6
310	20231226	133400	774441020	5570	5570	5570	5570	0
311	20231226	133300	774441020	5570	5570	5570	5570	10
312	20231226	133200	774385320	5570	5560	5570	5560	20
313	20231226	133100	774273940	5560	5560	5570	5560	169
314	20231226	133000	773334220	5590	5590	5590	5590	1
315	20231226	132900	773328630	5560	5570	5580	5560	1200
316	20231226	132800	766649970	5570	5580	5580	5570	101
317	20231226	132700	766087390	5570	5570	5570	5570	50
318	20231226	132600	765808890	5560	5560	5560	5560	2
319	20231226	132500	765797770	5570	5570	5570	5570	147
320	20231226	132400	764978980	5570	5570	5570	5570	0
321	20231226	132300	764978980	5570	5570	5570	5570	9
322	20231226	132200	764928850	5580	5570	5580	5570	7
323	20231226	132100	764889850	5580	5570	5580	5570	7
324	20231226	132000	764850840	5570	5560	5570	5560	401
325	20231226	131900	762618270	5570	5570	5570	5570	2
326	20231226	131800	762607130	5570	5570	5570	5570	44
327	20231226	131700	762362050	5580	5580	5580	5580	50
328	20231226	131600	762083050	5580	5580	5580	5580	20
329	20231226	131500	761971450	5580	5580	5580	5570	177
330	20231226	131400	760985350	5580	5580	5580	5580	51
331	20231226	131300	760700770	5570	5570	5570	5570	0
332	20231226	131200	760700770	5570	5570	5570	5570	243
333	20231226	131100	759347260	5560	5560	5560	5560	187
334	20231226	131000	758307540	5560	5560	5560	5560	19
335	20231226	130900	758201900	5570	5570	5570	5570	0
336	20231226	130800	758201900	5570	5570	5570	5560	8
337	20231226	130700	758157400	5560	5570	5570	5560	920
338	20231226	130600	753039990	5580	5580	5580	5580	1
339	20231226	130500	753034410	5580	5580	5580	5580	2
340	20231226	130400	753023250	5580	5570	5580	5570	7
341	20231226	130300	752984250	5580	5580	5580	5580	1
342	20231226	130200	752978670	5570	5570	5570	5570	23
343	20231226	130100	752850560	5570	5580	5580	5570	36
344	20231226	130000	752649980	5580	5580	5580	5580	5
345	20231226	125900	752622080	5560	5570	5570	5560	500
346	20231226	125800	749842060	5570	5570	5570	5570	38
347	20231226	125700	749630400	5570	5570	5570	5570	7
348	20231226	125600	749591410	5570	5570	5570	5570	500
349	20231226	125500	746806410	5570	5570	5570	5570	70
350	20231226	125400	746416510	5570	5580	5580	5570	39
351	20231226	125300	746198950	5580	5580	5580	5580	1
352	20231226	125200	746193370	5570	5570	5570	5570	493
353	20231226	125100	743447360	5570	5570	5580	5570	10
354	20231226	125000	743391640	5580	5580	5580	5580	4
355	20231226	124900	743369320	5580	5580	5580	5580	100
356	20231226	124800	742811320	5580	5580	5580	5580	0
357	20231226	124700	742811320	5580	5580	5580	5570	8
358	20231226	124600	742766740	5560	5560	5560	5560	0
359	20231226	124500	742766740	5560	5580	5580	5560	1010
360	20231226	124400	737150930	5580	5570	5580	5570	7
361	20231226	124300	737111930	5560	5560	5560	5560	245
362	20231226	124200	735749730	5560	5560	5560	5560	150
363	20231226	124100	734915730	5560	5570	5570	5560	141
364	20231226	124000	734130580	5580	5570	5580	5570	7
365	20231226	123900	734091580	5580	5570	5580	5570	881
366	20231226	123800	729184400	5580	5570	5580	5570	183
367	20231226	123700	728164760	5580	5570	5580	5570	27
368	20231226	123600	728014160	5580	5580	5580	5580	0
369	20231226	123500	728014160	5580	5580	5580	5580	1
370	20231226	123400	728008580	5580	5580	5580	5580	1
371	20231226	123300	728003000	5570	5580	5580	5570	16
372	20231226	123200	727913780	5580	5580	5580	5580	200
373	20231226	123100	726797780	5580	5580	5580	5580	22
374	20231226	123000	726675020	5580	5580	5580	5580	6
375	20231226	122900	726641540	5590	5590	5590	5590	11
376	20231226	122800	726580050	5590	5570	5590	5570	11
377	20231226	122700	726518720	5570	5580	5580	5570	500
378	20231226	122600	723733590	5580	5580	5580	5580	127
379	20231226	122500	723024930	5590	5590	5590	5590	1
380	20231226	122400	723019340	5590	5580	5590	5580	127
381	20231226	122300	722310670	5580	5590	5590	5580	1024
382	20231226	122200	716596740	5590	5590	5590	5590	2
383	20231226	122100	716585560	5590	5590	5590	5590	1
384	20231226	122000	716579970	5590	5580	5590	5580	7
385	20231226	121900	716540900	5590	5580	5590	5580	33
386	20231226	121800	716356750	5590	5590	5590	5590	0
387	20231226	121700	716356750	5590	5590	5590	5590	7
388	20231226	121600	716317620	5590	5580	5590	5580	11
389	20231226	121500	716256190	5590	5590	5590	5590	1
390	20231226	121400	716250600	5580	5580	5580	5580	19
391	20231226	121300	716144580	5590	5580	5590	5570	97
392	20231226	121200	715603770	5590	5590	5590	5590	0
393	20231226	121100	715603770	5590	5590	5590	5590	11
394	20231226	121000	715542280	5590	5580	5590	5580	19
395	20231226	120900	715436250	5580	5580	5580	5580	6
396	20231226	120800	715402770	5580	5580	5580	5580	0
397	20231226	120700	715402770	5580	5570	5580	5570	45
398	20231226	120600	715151700	5570	5560	5570	5560	1624
399	20231226	120500	706122170	5580	5560	5580	5560	663
400	20231226	120400	702431890	5570	5560	5570	5560	12
401	20231226	120300	702365060	5560	5560	5560	5560	9
402	20231226	120200	702315020	5580	5580	5580	5580	0
403	20231226	120100	702315020	5580	5570	5580	5570	300
404	20231226	120000	700643880	5560	5560	5560	5560	47
405	20231226	115900	700382560	5570	5570	5570	5570	10
406	20231226	115800	700326860	5580	5580	5580	5580	1
407	20231226	115700	700321280	5560	5570	5570	5560	3237
408	20231226	115600	682302240	5580	5580	5580	5570	133
409	20231226	115500	681560290	5570	5570	5570	5570	57
410	20231226	115400	681242800	5580	5580	5580	5580	1
411	20231226	115300	681237220	5570	5570	5580	5570	300
412	20231226	115200	679565520	5570	5570	5570	5570	6
413	20231226	115100	679532100	5580	5570	5580	5560	579
414	20231226	115000	676307660	5560	5560	5560	5560	0
415	20231226	114900	676307660	5560	5560	5560	5560	350
416	20231226	114800	674361660	5560	5570	5570	5560	72
417	20231226	114700	673960670	5570	5570	5570	5570	0
418	20231226	114600	673960670	5570	5570	5570	5570	130
419	20231226	114500	673236570	5570	5580	5580	5570	121
420	20231226	114400	672562590	5570	5570	5570	5570	122
421	20231226	114300	671883050	5570	5570	5570	5570	0
422	20231226	114200	671883050	5570	5570	5570	5570	6
423	20231226	114100	671849630	5580	5580	5580	5580	131
424	20231226	114000	671118650	5580	5580	5580	5580	91
425	20231226	113900	670610870	5570	5580	5580	5570	1379
426	20231226	113800	662929830	5570	5580	5580	5570	364
427	20231226	113700	660898770	5580	5580	5580	5580	78
428	20231226	113600	660463530	5580	5580	5580	5580	275
429	20231226	113500	658929030	5570	5580	5580	5570	765
430	20231226	113400	654661950	5590	5590	5590	5590	104
431	20231226	113300	654080590	5590	5580	5590	5580	205
432	20231226	113200	652935190	5580	5580	5580	5580	1
433	20231226	113100	652929610	5580	5570	5580	5570	2483
434	20231226	113000	639084550	5570	5570	5570	5570	541
435	20231226	112900	636071180	5580	5570	5580	5570	39
436	20231226	112800	635853580	5570	5570	5570	5570	6
437	20231226	112700	635820160	5580	5580	5580	5580	2
438	20231226	112600	635809000	5570	5570	5570	5570	0
439	20231226	112500	635809000	5570	5570	5570	5570	0
440	20231226	112400	635809000	5570	5570	5580	5570	9
441	20231226	112300	635758860	5580	5580	5580	5580	10
442	20231226	112200	635703060	5570	5570	5570	5570	250
443	20231226	112100	634310560	5570	5580	5580	5570	207
444	20231226	112000	633157560	5570	5570	5570	5570	0
445	20231226	111900	633157560	5570	5570	5570	5570	15
446	20231226	111800	633074010	5570	5570	5570	5570	0
447	20231226	111700	633074010	5570	5570	5570	5570	6
448	20231226	111600	633040590	5580	5580	5580	5580	8
449	20231226	111500	632995950	5580	5570	5580	5570	133
450	20231226	111400	632255120	5570	5570	5570	5570	10
451	20231226	111300	632199420	5580	5580	5580	5560	165
452	20231226	111200	631280500	5570	5570	5570	5570	116
453	20231226	111100	630634380	5570	5570	5570	5570	61
454	20231226	111000	630294610	5570	5570	5570	5570	98
455	20231226	110900	629748750	5570	5570	5570	5560	181
456	20231226	110800	628741360	5560	5560	5560	5560	200
457	20231226	110700	627629360	5570	5570	5570	5560	101
458	20231226	110600	627067510	5570	5560	5580	5560	4938
459	20231226	110500	599611770	5570	5580	5580	5570	1295
460	20231226	110400	592398330	5570	5570	5570	5570	6
461	20231226	110300	592364910	5580	5580	5580	5580	1
462	20231226	110200	592359330	5580	5580	5580	5580	0
463	20231226	110100	592359330	5580	5580	5580	5580	1
464	20231226	110000	592353750	5570	5570	5570	5570	16
465	20231226	105900	592264630	5580	5580	5580	5580	2
466	20231226	105800	592253470	5580	5580	5580	5580	5
467	20231226	105700	592225570	5580	5580	5580	5580	1
468	20231226	105600	592219990	5570	5580	5580	5570	200
469	20231226	105500	591105960	5570	5580	5590	5570	1265
470	20231226	105400	584054790	5580	5580	5580	5580	0
471	20231226	105300	584054790	5580	5580	5580	5580	6
472	20231226	105200	584021310	5580	5580	5580	5580	0
473	20231226	105100	584021310	5580	5580	5580	5580	85
474	20231226	105000	583547010	5580	5570	5580	5570	9
475	20231226	104900	583496850	5580	5580	5580	5570	2376
476	20231226	104800	570262510	5580	5580	5580	5580	364
477	20231226	104700	568231390	5590	5590	5590	5580	865
478	20231226	104600	563404540	5580	5580	5580	5580	6
479	20231226	104500	563371060	5590	5590	5590	5590	204
480	20231226	104400	562230700	5590	5580	5590	5570	12
481	20231226	104300	562163830	5590	5580	5590	5580	7
482	20231226	104200	562124760	5570	5570	5570	5570	0
483	20231226	104100	562124760	5570	5580	5580	5570	175
484	20231226	104000	561149960	5570	5580	5580	5570	476
485	20231226	103900	558497860	5580	5580	5580	5580	309
486	20231226	103800	556773640	5580	5580	5580	5580	914
487	20231226	103700	551673520	5580	5570	5580	5570	126
488	20231226	103600	550970690	5580	5580	5580	5570	42
489	20231226	103500	550736390	5580	5580	5580	5580	62
490	20231226	103400	550390430	5580	5580	5580	5580	18
491	20231226	103300	550289990	5580	5580	5580	5570	1404
492	20231226	103200	542455730	5580	5570	5580	5570	1029
493	20231226	103100	536723950	5580	5580	5580	5580	0
494	20231226	103000	536723950	5580	5580	5580	5580	100
495	20231226	102900	536165950	5570	5580	5580	5570	281
496	20231226	102800	534599700	5580	5580	5580	5580	536
497	20231226	102700	531608820	5580	5580	5590	5580	538
498	20231226	102600	528606760	5580	5580	5590	5570	118
499	20231226	102500	527948320	5580	5590	5590	5580	751
500	20231226	102400	523757730	5590	5600	5600	5590	450
501	20231226	102300	521241710	5600	5600	5600	5600	53
502	20231226	102200	520944910	5600	5600	5610	5590	389
503	20231226	102100	518764820	5600	5580	5600	5580	1024
504	20231226	102000	513042990	5580	5580	5590	5570	669
505	20231226	101900	509311190	5580	5580	5590	5580	591
506	20231226	101800	506013390	5580	5590	5590	5580	385
507	20231226	101700	503864970	5590	5590	5590	5580	204
508	20231226	101600	502724620	5580	5580	5590	5580	1012
509	20231226	101500	497077600	5580	5580	5590	5580	163
510	20231226	101400	496167850	5590	5590	5590	5580	53
511	20231226	101300	495871590	5590	5580	5590	5580	304
512	20231226	101200	494172570	5590	5580	5590	5580	60
513	20231226	101100	493837730	5590	5590	5590	5590	64
514	20231226	101000	493479970	5590	5590	5590	5590	1
515	20231226	100900	493474380	5570	5590	5590	5570	1401
516	20231226	100800	485669770	5580	5590	5590	5580	208
517	20231226	100700	484507110	5590	5580	5590	5580	56
518	20231226	100600	484194080	5590	5580	5590	5580	2167
519	20231226	100500	472102210	5580	5580	5580	5570	289
520	20231226	100400	470489650	5570	5580	5580	5570	74
521	20231226	100300	470076790	5580	5580	5580	5570	33
522	20231226	100200	469892960	5580	5570	5580	5570	375
523	20231226	100100	467804170	5580	5580	5580	5580	5
524	20231226	100000	467776270	5580	5580	5580	5570	89
525	20231226	095900	467279740	5580	5580	5580	5570	97
526	20231226	095800	466739350	5580	5580	5580	5570	87
527	20231226	095700	466254740	5560	5580	5580	5560	532
528	20231226	095600	463295100	5570	5570	5570	5570	121
529	20231226	095500	462621130	5570	5550	5570	5550	264
530	20231226	095400	461153340	5560	5560	5560	5550	844
531	20231226	095300	456466950	5560	5560	5560	5560	21
532	20231226	095200	456350190	5560	5560	5560	5540	3630
533	20231226	095100	436232530	5560	5550	5560	5550	3606
534	20231226	095000	416218640	5550	5560	5560	5550	3457
535	20231226	094900	397016380	5560	5560	5560	5560	10
536	20231226	094800	396960780	5560	5570	5580	5550	3149
537	20231226	094700	379449910	5570	5580	5580	5570	250
538	20231226	094600	378056910	5580	5570	5580	5560	3917
539	20231226	094500	356256640	5580	5580	5580	5580	61
540	20231226	094400	355916260	5570	5570	5570	5570	4
541	20231226	094300	355893980	5570	5560	5570	5560	747
542	20231226	094200	351739190	5560	5570	5580	5560	304
543	20231226	094100	350045940	5570	5580	5580	5570	547
544	20231226	094000	346998560	5570	5580	5580	5570	11
545	20231226	093900	346937280	5590	5570	5590	5570	356
546	20231226	093800	344950940	5570	5570	5570	5570	4
547	20231226	093700	344928660	5580	5570	5580	5560	104
548	20231226	093600	344350280	5580	5570	5580	5560	935
549	20231226	093500	339139460	5560	5560	5570	5560	659
550	20231226	093400	335475330	5570	5580	5580	5560	221
551	20231226	093300	334245320	5580	5570	5580	5570	147
552	20231226	093200	333426510	5560	5560	5580	5560	2239
553	20231226	093100	320971610	5560	5580	5580	5560	4446
554	20231226	093000	296194010	5580	5590	5590	5580	1085
555	20231226	092900	290136330	5590	5600	5600	5590	738
556	20231226	092800	286010810	5600	5600	5600	5600	506
557	20231226	092700	283177210	5600	5610	5610	5600	152
558	20231226	092600	282325810	5620	5620	5620	5620	35
559	20231226	092500	282129110	5620	5600	5620	5600	2
560	20231226	092400	282117890	5600	5600	5600	5600	111
561	20231226	092300	281496290	5620	5600	5620	5600	109
562	20231226	092200	280885730	5600	5600	5610	5590	470
563	20231226	092100	278253620	5600	5600	5600	5580	1864
564	20231226	092000	267829150	5590	5600	5600	5590	1852
565	20231226	091900	257467110	5600	5600	5610	5590	1645
566	20231226	091800	248261110	5600	5610	5610	5600	4611
567	20231226	091700	222422660	5610	5610	5620	5610	127
568	20231226	091600	221710180	5620	5640	5640	5610	963
569	20231226	091500	216301000	5640	5630	5640	5610	131
570	20231226	091400	215564740	5640	5620	5640	5610	320
571	20231226	091300	213766360	5620	5610	5620	5610	2131
572	20231226	091200	201809610	5610	5620	5620	5610	77
573	20231226	091100	201376910	5610	5620	5620	5610	350
574	20231226	091000	199413020	5620	5630	5630	5600	757
575	20231226	090900	195168880	5610	5640	5640	5600	811
576	20231226	090800	190619840	5610	5600	5640	5600	3583
577	20231226	090700	170518970	5600	5630	5650	5600	7930
578	20231226	090600	126032670	5630	5640	5650	5630	795
579	20231226	090500	121552650	5640	5650	5650	5640	830
580	20231226	090400	116871400	5650	5610	5650	5610	3029
581	20231226	090300	99852010	5620	5670	5670	5620	5485
582	20231226	090200	68889830	5680	5710	5710	5680	6405
583	20231226	090100	32487270	5710	5690	5710	5680	1665
584	20231226	090000	23011490	5690	5690	5700	5690	4042