KissMeData/011930/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	185600	1724932407	1998	1998	1998	1998	30724
3	20231226	185500	1724932407	1998	1998	1998	1998	0
4	20231226	185400	1724932407	1998	1998	1998	1998	0
5	20231226	185300	1724932407	1998	1998	1998	1998	0
6	20231226	185200	1724932407	1998	1998	1998	1998	0
7	20231226	185100	1724932407	1998	1998	1998	1998	0
8	20231226	185000	1724932407	1998	1998	1998	1998	0
9	20231226	184900	1724932407	1998	1998	1998	1998	0
10	20231226	184800	1724932407	1998	1998	1998	1998	0
11	20231226	184700	1724932407	1998	1998	1998	1998	0
12	20231226	184600	1724932407	1998	1998	1998	1998	0
13	20231226	184500	1724932407	1998	1998	1998	1998	0
14	20231226	184400	1724932407	1998	1998	1998	1998	0
15	20231226	184300	1724932407	1998	1998	1998	1998	0
16	20231226	184200	1724932407	1998	1998	1998	1998	0
17	20231226	184100	1724932407	1998	1998	1998	1998	0
18	20231226	184000	1724932407	1998	1998	1998	1998	0
19	20231226	183900	1724932407	1998	1998	1998	1998	0
20	20231226	183800	1724932407	1998	1998	1998	1998	0
21	20231226	183700	1724932407	1998	1998	1998	1998	0
22	20231226	183600	1724932407	1998	1998	1998	1998	0
23	20231226	183500	1724932407	1998	1998	1998	1998	0
24	20231226	183400	1724932407	1998	1998	1998	1998	0
25	20231226	183300	1724932407	1998	1998	1998	1998	0
26	20231226	183200	1724932407	1998	1998	1998	1998	0
27	20231226	183100	1724932407	1998	1998	1998	1998	0
28	20231226	183000	1724932407	1998	1998	1998	1998	0
29	20231226	182900	1724932407	1998	1998	1998	1998	0
30	20231226	182800	1724932407	1998	1998	1998	1998	0
31	20231226	182700	1724932407	1998	1998	1998	1998	0
32	20231226	182600	1724932407	1998	1998	1998	1998	30724
33	20231226	182500	1724932407	1998	1998	1998	1998	0
34	20231226	182400	1724932407	1998	1998	1998	1998	0
35	20231226	182300	1724932407	1998	1998	1998	1998	0
36	20231226	182200	1724932407	1998	1998	1998	1998	0
37	20231226	182100	1724932407	1998	1998	1998	1998	0
38	20231226	182000	1724932407	1998	1998	1998	1998	0
39	20231226	181900	1724932407	1998	1998	1998	1998	0
40	20231226	181800	1724932407	1998	1998	1998	1998	0
41	20231226	181700	1724932407	1998	1998	1998	1998	0
42	20231226	181600	1724932407	1998	1998	1998	1998	0
43	20231226	181500	1724932407	1998	1998	1998	1998	0
44	20231226	181400	1724932407	1998	1998	1998	1998	0
45	20231226	181300	1724932407	1998	1998	1998	1998	0
46	20231226	181200	1724932407	1998	1998	1998	1998	0
47	20231226	181100	1724932407	1998	1998	1998	1998	0
48	20231226	181000	1724932407	1998	1998	1998	1998	0
49	20231226	180900	1724932407	1998	1998	1998	1998	0
50	20231226	180800	1724932407	1998	1998	1998	1998	0
51	20231226	180700	1724932407	1998	1998	1998	1998	0
52	20231226	180600	1724932407	1998	1998	1998	1998	0
53	20231226	180500	1724932407	1998	1998	1998	1998	0
54	20231226	180400	1724932407	1998	1998	1998	1998	0
55	20231226	180300	1724932407	1998	1998	1998	1998	0
56	20231226	180200	1724932407	1998	1998	1998	1998	0
57	20231226	180100	1724932407	1998	1998	1998	1998	0
58	20231226	180000	1724932407	1998	1998	1998	1998	0
59	20231226	175900	1724932407	1998	1998	1998	1998	0
60	20231226	175800	1724932407	1998	1998	1998	1998	0
61	20231226	175700	1724932407	1998	1998	1998	1998	0
62	20231226	175600	1724932407	1998	1998	1998	1998	30724
63	20231226	175500	1724932407	1998	1998	1998	1998	0
64	20231226	175400	1724932407	1998	1998	1998	1998	0
65	20231226	175300	1724932407	1998	1998	1998	1998	0
66	20231226	175200	1724932407	1998	1998	1998	1998	0
67	20231226	175100	1724932407	1998	1998	1998	1998	0
68	20231226	175000	1724932407	1998	1998	1998	1998	0
69	20231226	174900	1724932407	1998	1998	1998	1998	0
70	20231226	174800	1724932407	1998	1998	1998	1998	0
71	20231226	174700	1724932407	1998	1998	1998	1998	0
72	20231226	174600	1724932407	1998	1998	1998	1998	0
73	20231226	174500	1724932407	1998	1998	1998	1998	0
74	20231226	174400	1724932407	1998	1998	1998	1998	0
75	20231226	174300	1724932407	1998	1998	1998	1998	0
76	20231226	174200	1724932407	1998	1998	1998	1998	0
77	20231226	174100	1724932407	1998	1998	1998	1998	0
78	20231226	174000	1724932407	1998	1998	1998	1998	0
79	20231226	173900	1724932407	1998	1998	1998	1998	0
80	20231226	173800	1724932407	1998	1998	1998	1998	0
81	20231226	173700	1724932407	1998	1998	1998	1998	0
82	20231226	173600	1724932407	1998	1998	1998	1998	0
83	20231226	173500	1724932407	1998	1998	1998	1998	0
84	20231226	173400	1724932407	1998	1998	1998	1998	0
85	20231226	173300	1724932407	1998	1998	1998	1998	0
86	20231226	173200	1724932407	1998	1998	1998	1998	0
87	20231226	173100	1724932407	1998	1998	1998	1998	0
88	20231226	173000	1724932407	1998	1998	1998	1998	0
89	20231226	172900	1724932407	1998	1998	1998	1998	0
90	20231226	172800	1724932407	1998	1998	1998	1998	0
91	20231226	172700	1724932407	1998	1998	1998	1998	0
92	20231226	172600	1724932407	1998	1998	1998	1998	30724
93	20231226	172500	1724932407	1998	1998	1998	1998	0
94	20231226	172400	1724932407	1998	1998	1998	1998	0
95	20231226	172300	1724932407	1998	1998	1998	1998	0
96	20231226	172200	1724932407	1998	1998	1998	1998	0
97	20231226	172100	1724932407	1998	1998	1998	1998	0
98	20231226	172000	1724932407	1998	1998	1998	1998	0
99	20231226	171900	1724932407	1998	1998	1998	1998	0
100	20231226	171800	1724932407	1998	1998	1998	1998	0
101	20231226	171700	1724932407	1998	1998	1998	1998	0
102	20231226	171600	1724932407	1998	1998	1998	1998	0
103	20231226	171500	1724932407	1998	1998	1998	1998	0
104	20231226	171400	1724932407	1998	1998	1998	1998	0
105	20231226	171300	1724932407	1998	1998	1998	1998	0
106	20231226	171200	1724932407	1998	1998	1998	1998	0
107	20231226	171100	1724932407	1998	1998	1998	1998	0
108	20231226	171000	1724932407	1998	1998	1998	1998	0
109	20231226	170900	1724932407	1998	1998	1998	1998	0
110	20231226	170800	1724932407	1998	1998	1998	1998	0
111	20231226	170700	1724932407	1998	1998	1998	1998	0
112	20231226	170600	1724932407	1998	1998	1998	1998	0
113	20231226	170500	1724932407	1998	1998	1998	1998	0
114	20231226	170400	1724932407	1998	1998	1998	1998	0
115	20231226	170300	1724932407	1998	1998	1998	1998	0
116	20231226	170200	1724932407	1998	1998	1998	1998	0
117	20231226	170100	1724932407	1998	1998	1998	1998	0
118	20231226	170000	1724932407	1998	1998	1998	1998	0
119	20231226	165900	1724932407	1998	1998	1998	1998	0
120	20231226	165800	1724932407	1998	1998	1998	1998	0
121	20231226	165700	1724932407	1998	1998	1998	1998	0
122	20231226	165600	1724932407	1998	1998	1998	1998	30724
123	20231226	165500	1724932407	1998	1998	1998	1998	0
124	20231226	165400	1724932407	1998	1998	1998	1998	0
125	20231226	165300	1724932407	1998	1998	1998	1998	0
126	20231226	165200	1724932407	1998	1998	1998	1998	0
127	20231226	165100	1724932407	1998	1998	1998	1998	0
128	20231226	165000	1724932407	1998	1998	1998	1998	0
129	20231226	164900	1724932407	1998	1998	1998	1998	0
130	20231226	164800	1724932407	1998	1998	1998	1998	0
131	20231226	164700	1724932407	1998	1998	1998	1998	0
132	20231226	164600	1724932407	1998	1998	1998	1998	0
133	20231226	164500	1724932407	1998	1998	1998	1998	0
134	20231226	164400	1724932407	1998	1998	1998	1998	0
135	20231226	164300	1724932407	1998	1998	1998	1998	0
136	20231226	164200	1724932407	1998	1998	1998	1998	0
137	20231226	164100	1724932407	1998	1998	1998	1998	0
138	20231226	164000	1724932407	1998	1998	1998	1998	0
139	20231226	163900	1724932407	1998	1998	1998	1998	0
140	20231226	163800	1724932407	1998	1998	1998	1998	0
141	20231226	163700	1724932407	1998	1998	1998	1998	0
142	20231226	163600	1724932407	1998	1998	1998	1998	0
143	20231226	163500	1724932407	1998	1998	1998	1998	0
144	20231226	163400	1724932407	1998	1998	1998	1998	0
145	20231226	163300	1724932407	1998	1998	1998	1998	0
146	20231226	163200	1724932407	1998	1998	1998	1998	0
147	20231226	163100	1724932407	1998	1998	1998	1998	0
148	20231226	163000	1724932407	1998	1998	1998	1998	0
149	20231226	162900	1724932407	1998	1998	1998	1998	0
150	20231226	162800	1724932407	1998	1998	1998	1998	0
151	20231226	162700	1724932407	1998	1998	1998	1998	0
152	20231226	162600	1724932407	1998	1998	1998	1998	30724
153	20231226	162500	1724932407	1998	1998	1998	1998	0
154	20231226	162400	1724932407	1998	1998	1998	1998	0
155	20231226	162300	1724932407	1998	1998	1998	1998	0
156	20231226	162200	1724932407	1998	1998	1998	1998	0
157	20231226	162100	1724932407	1998	1998	1998	1998	0
158	20231226	162000	1724932407	1998	1998	1998	1998	0
159	20231226	161900	1724932407	1998	1998	1998	1998	0
160	20231226	161800	1724932407	1998	1998	1998	1998	0
161	20231226	161700	1724932407	1998	1998	1998	1998	0
162	20231226	161600	1724932407	1998	1998	1998	1998	0
163	20231226	161500	1724932407	1998	1998	1998	1998	0
164	20231226	161400	1724932407	1998	1998	1998	1998	0
165	20231226	161300	1724932407	1998	1998	1998	1998	0
166	20231226	161200	1724932407	1998	1998	1998	1998	0
167	20231226	161100	1724932407	1998	1998	1998	1998	0
168	20231226	161000	1724932407	1998	1998	1998	1998	0
169	20231226	160900	1724932407	1998	1998	1998	1998	0
170	20231226	160800	1724932407	1998	1998	1998	1998	0
171	20231226	160700	1724932407	1998	1998	1998	1998	0
172	20231226	160600	1724932407	1998	1998	1998	1998	0
173	20231226	160500	1724932407	1998	1998	1998	1998	0
174	20231226	160400	1724932407	1998	1998	1998	1998	0
175	20231226	160300	1724932407	1998	1998	1998	1998	0
176	20231226	160200	1724932407	1998	1998	1998	1998	0
177	20231226	160100	1724932407	1998	1998	1998	1998	0
178	20231226	160000	1724932407	1998	1998	1998	1998	0
179	20231226	155900	1724932407	1998	1998	1998	1998	0
180	20231226	155800	1724932407	1998	1998	1998	1998	0
181	20231226	155700	1724932407	1998	1998	1998	1998	0
182	20231226	155600	1724932407	1998	1998	1998	1998	30724
183	20231226	155500	1724932407	1998	1998	1998	1998	0
184	20231226	155400	1724932407	1998	1998	1998	1998	0
185	20231226	155300	1724932407	1998	1998	1998	1998	0
186	20231226	155200	1724932407	1998	1998	1998	1998	0
187	20231226	155100	1724932407	1998	1998	1998	1998	0
188	20231226	155000	1724932407	1998	1998	1998	1998	0
189	20231226	154900	1724932407	1998	1998	1998	1998	0
190	20231226	154800	1724932407	1998	1998	1998	1998	0
191	20231226	154700	1724932407	1998	1998	1998	1998	0
192	20231226	154600	1724932407	1998	1998	1998	1998	0
193	20231226	154500	1724932407	1998	1998	1998	1998	0
194	20231226	154400	1724932407	1998	1998	1998	1998	0
195	20231226	154300	1724932407	1998	1998	1998	1998	0
196	20231226	154200	1724932407	1998	1998	1998	1998	0
197	20231226	154100	1724932407	1998	1998	1998	1998	0
198	20231226	154000	1724932407	1998	1998	1998	1998	0
199	20231226	153900	1724932407	1998	1998	1998	1998	0
200	20231226	153800	1724932407	1998	1998	1998	1998	0
201	20231226	153700	1724932407	1998	1998	1998	1998	0
202	20231226	153600	1724932407	1998	1998	1998	1998	0
203	20231226	153500	1724932407	1998	1998	1998	1998	0
204	20231226	153400	1724932407	1998	1998	1998	1998	0
205	20231226	153300	1724932407	1998	1998	1998	1998	0
206	20231226	153200	1724932407	1998	1998	1998	1998	0
207	20231226	153100	1724932407	1998	1998	1998	1998	0
208	20231226	153000	1724932407	1998	1998	1998	1998	30724
209	20231226	152900	1663545855	2000	2000	2000	2000	0
210	20231226	152800	1663545855	2000	2000	2000	2000	0
211	20231226	152700	1663545855	2000	2000	2000	2000	0
212	20231226	152600	1663545855	2000	2000	2000	2000	0
213	20231226	152500	1663545855	2000	2000	2000	2000	0
214	20231226	152400	1663545855	2000	2000	2000	2000	0
215	20231226	152300	1663545855	2000	2000	2000	2000	0
216	20231226	152200	1663545855	2000	2000	2000	2000	0
217	20231226	152100	1663545855	2000	2000	2000	2000	0
218	20231226	152000	1663545855	2000	2000	2000	2000	0
219	20231226	151900	1663545855	2000	2000	2005	1999	452
220	20231226	151800	1662641385	2000	2000	2000	1999	1001
221	20231226	151700	1660639485	2000	2005	2005	2000	202
222	20231226	151600	1660235480	2005	2005	2005	2005	48
223	20231226	151500	1660139240	2000	2000	2005	2000	5817
224	20231226	151400	1648505160	2000	2000	2000	2000	3224
225	20231226	151300	1642057160	2000	2000	2000	2000	336
226	20231226	151200	1641385160	2000	2000	2000	1999	3914
227	20231226	151100	1633559760	2000	1999	2000	1999	1068
228	20231226	151000	1631424338	2000	2000	2000	2000	2831
229	20231226	150900	1625762338	2000	2000	2000	1999	124
230	20231226	150800	1625514378	1999	1999	1999	1998	632
231	20231226	150700	1624251050	1999	1999	1999	1999	6561
232	20231226	150600	1611135611	1999	1999	1999	1999	30
233	20231226	150500	1611075641	1999	2000	2000	1999	392
234	20231226	150400	1610291740	2000	2000	2000	2000	528
235	20231226	150300	1609235740	2000	1999	2000	1999	2094
236	20231226	150200	1605049334	2000	2000	2000	1999	450
237	20231226	150100	1604149735	2000	2005	2005	2000	2006
238	20231226	150000	1600137720	2000	2000	2000	2000	0
239	20231226	145900	1600137720	2000	2000	2000	2000	3932
240	20231226	145800	1592273720	2005	2000	2005	2000	107
241	20231226	145700	1592059500	2000	2000	2000	2000	2099
242	20231226	145600	1587861500	2000	2000	2005	2000	2039
243	20231226	145500	1583783360	2005	2000	2005	2000	922
244	20231226	145400	1581938750	2000	2000	2000	2000	55
245	20231226	145300	1581828750	2000	2000	2000	2000	640
246	20231226	145200	1580548750	2000	2000	2000	2000	15
247	20231226	145100	1580518750	2005	2005	2005	2005	44
248	20231226	145000	1580430530	2000	2000	2000	2000	10
249	20231226	144900	1580410530	2000	2000	2000	2000	4674
250	20231226	144800	1571062530	2005	2005	2005	2005	44
251	20231226	144700	1570974310	2000	2005	2005	2000	3874
252	20231226	144600	1563207045	2005	2005	2005	2005	576
253	20231226	144500	1562052165	2005	2005	2005	2005	51
254	20231226	144400	1561949910	2005	2000	2005	2000	2084
255	20231226	144300	1557771690	2000	2000	2000	2000	2450
256	20231226	144200	1552871690	2000	2005	2005	2000	14433
257	20231226	144100	1524005190	2005	2010	2010	2005	60
258	20231226	144000	1523884675	2005	2005	2005	2005	1234
259	20231226	143900	1521410505	2005	2005	2005	2005	5595
260	20231226	143800	1510192530	2005	2010	2010	2005	3128
261	20231226	143700	1503920840	2010	2005	2010	2005	45
262	20231226	143600	1503830395	2005	2010	2010	2005	248
263	20231226	143500	1503333130	2010	2005	2010	2005	109
264	20231226	143400	1503114555	2005	2010	2010	2005	2898
265	20231226	143300	1497303840	2005	2005	2005	2005	3306
266	20231226	143200	1490675310	2005	2010	2010	2005	675
267	20231226	143100	1489321335	2010	2005	2010	2005	115
268	20231226	143000	1489090690	2010	2010	2010	2005	1298
269	20231226	142900	1486487740	2010	2010	2010	2005	3690
270	20231226	142800	1479086625	2010	2010	2010	2010	127
271	20231226	142700	1478831355	2010	2005	2010	2005	390
272	20231226	142600	1478047660	2005	2005	2005	2005	164
273	20231226	142500	1477718840	2005	2005	2005	2005	2495
274	20231226	142400	1472716365	2005	2005	2005	2005	417
275	20231226	142300	1471880280	2010	2010	2010	2010	144
276	20231226	142200	1471590840	2010	2010	2010	2005	230
277	20231226	142100	1471129625	2010	2010	2010	2010	1
278	20231226	142000	1471127615	2010	2010	2010	2005	560
279	20231226	141900	1470002045	2005	2005	2005	2005	1
280	20231226	141800	1470000040	2005	2005	2005	2005	100
281	20231226	141700	1469799540	2010	2010	2010	2010	98
282	20231226	141600	1469602560	2010	2010	2010	2005	96
283	20231226	141500	1469409630	2010	2010	2010	2010	100
284	20231226	141400	1469208630	2010	2010	2010	2010	0
285	20231226	141300	1469208630	2010	2010	2010	2005	1065
286	20231226	141200	1467072480	2010	2010	2010	2010	169
287	20231226	141100	1466732790	2010	2010	2010	2010	1
288	20231226	141000	1466730780	2005	2005	2010	2005	120
289	20231226	140900	1466489935	2010	2010	2010	2010	46
290	20231226	140800	1466397475	2010	2010	2010	2010	0
291	20231226	140700	1466397475	2010	2010	2010	2010	527
292	20231226	140600	1465338205	2010	2010	2010	2010	63
293	20231226	140500	1465211575	2005	2005	2005	2005	12856
294	20231226	140400	1439435295	2005	2000	2005	2000	2101
295	20231226	140300	1435233290	2000	2000	2000	2000	1010
296	20231226	140200	1433213290	2000	2005	2005	2000	3049
297	20231226	140100	1427102420	2005	2005	2005	2005	4155
298	20231226	140000	1418771645	2005	2000	2005	2000	6474
299	20231226	135900	1405792875	2005	2005	2005	2005	94
300	20231226	135800	1405604405	2005	2005	2005	2005	20
301	20231226	135700	1405564305	2005	2005	2005	2005	111
302	20231226	135600	1405341750	2005	2000	2005	2000	5243
303	20231226	135500	1394834700	2000	2000	2005	2000	47
304	20231226	135400	1394740485	2000	2005	2005	2000	22
305	20231226	135300	1394696385	2000	2000	2000	2000	1
306	20231226	135200	1394694385	2005	2005	2005	2005	1044
307	20231226	135100	1392601165	2005	2005	2005	2005	118
308	20231226	135000	1392364575	2005	2005	2005	2005	0
309	20231226	134900	1392364575	2005	2005	2005	2005	3
310	20231226	134800	1392358560	2005	2000	2005	2000	10344
311	20231226	134700	1371670340	2000	2000	2000	2000	17020
312	20231226	134600	1337630340	2000	2005	2005	2000	24
313	20231226	134500	1337582310	2005	2005	2005	2005	186
314	20231226	134400	1337209380	2000	2000	2000	2000	500
315	20231226	134300	1336209380	2000	2000	2000	2000	3530
316	20231226	134200	1329149380	2000	2005	2005	2000	2050
317	20231226	134100	1325049130	2005	2000	2005	2000	55
318	20231226	134000	1324938860	2000	2005	2005	2000	3009
319	20231226	133900	1318920815	2005	2000	2005	2000	55
320	20231226	133800	1318810665	2005	2005	2005	2005	94
321	20231226	133700	1318622195	2000	2000	2005	2000	305
322	20231226	133600	1318011680	2000	2000	2000	2000	516
323	20231226	133500	1316979680	2000	2005	2005	2000	816
324	20231226	133400	1315343650	2005	2005	2005	2005	5
325	20231226	133300	1315333625	2005	2005	2005	2005	5
326	20231226	133200	1315323600	2005	2005	2005	2005	65
327	20231226	133100	1315193275	2005	2005	2005	2005	44
328	20231226	133000	1315105055	2000	2000	2000	2000	7948
329	20231226	132900	1299209055	2000	2000	2000	2000	2340
330	20231226	132800	1294529055	2000	2005	2005	2000	144
331	20231226	132700	1294240835	2000	2000	2000	2000	250
332	20231226	132600	1293740835	2000	2005	2005	2000	450
333	20231226	132500	1292840585	2000	2005	2005	2000	13
334	20231226	132400	1292814535	2005	2005	2005	2000	61
335	20231226	132300	1292692305	2000	2000	2000	2000	43
336	20231226	132200	1292606305	2000	2000	2000	2000	2671
337	20231226	132100	1287264305	2000	2000	2000	1999	710
338	20231226	132000	1285844611	2000	2000	2000	2000	20
339	20231226	131900	1285804611	2000	2005	2005	2000	2801
340	20231226	131800	1280202586	2005	2005	2005	2005	10
341	20231226	131700	1280182536	2005	2000	2005	2000	205
342	20231226	131600	1279772316	2000	2000	2000	2000	2025
343	20231226	131500	1275722316	2000	2005	2005	2000	1887
344	20231226	131400	1271948281	2005	2005	2005	2005	543
345	20231226	131300	1270859566	2000	2000	2000	2000	14
346	20231226	131200	1270831566	2000	2000	2000	2000	1060
347	20231226	131100	1268711566	2005	2005	2005	2005	1000
348	20231226	131000	1266706566	2005	2000	2005	2000	5044
349	20231226	130900	1256618346	2005	2005	2005	2005	1
350	20231226	130800	1256616341	2005	2005	2005	2005	5
351	20231226	130700	1256606316	2000	2005	2005	2000	250
352	20231226	130600	1256106096	2000	2000	2000	2000	705
353	20231226	130500	1254696096	2000	2000	2000	2000	1004
354	20231226	130400	1252688096	2000	2000	2000	2000	6505
355	20231226	130300	1239678096	2005	2000	2005	2000	1321
356	20231226	130200	1237035876	2005	2005	2005	2005	52
357	20231226	130100	1236931616	2005	2005	2005	2000	1707
358	20231226	130000	1233512511	2005	2005	2005	2005	52
359	20231226	125900	1233408251	2005	2005	2005	2005	20
360	20231226	125800	1233368151	2005	2000	2005	2000	45
361	20231226	125700	1233278001	2005	2005	2005	2005	100
362	20231226	125600	1233077501	2005	2005	2005	2005	115
363	20231226	125500	1232846926	2000	2000	2000	2000	104
364	20231226	125400	1232638926	2005	2000	2005	2000	92
365	20231226	125300	1232454921	2000	2005	2005	2000	1757
366	20231226	125200	1228936636	2005	2000	2005	2000	2101
367	20231226	125100	1224734631	2000	2000	2000	2000	330
368	20231226	125000	1224074631	2000	2000	2005	2000	1645
369	20231226	124900	1220784621	2005	2000	2005	2000	289
370	20231226	124800	1220206401	2000	2000	2000	2000	310
371	20231226	124700	1219586401	2000	2000	2000	2000	1
372	20231226	124600	1219584401	2000	2005	2005	2000	98
373	20231226	124500	1219388181	2000	2000	2000	2000	17
374	20231226	124400	1219354181	2005	2005	2005	2005	5
375	20231226	124300	1219344156	2005	2005	2005	2005	3
376	20231226	124200	1219338141	2005	2005	2005	2005	49
377	20231226	124100	1219239896	2005	2005	2005	2000	775
378	20231226	124000	1217686531	2005	2005	2005	2005	50
379	20231226	123900	1217586281	2005	2005	2005	2005	303
380	20231226	123800	1216978766	2005	1999	2005	1999	3
381	20231226	123700	1216972763	2000	1999	2000	1999	5115
382	20231226	123600	1206743377	2000	1999	2000	1999	39
383	20231226	123500	1206665412	1999	1999	1999	1998	1860
384	20231226	123400	1202947273	1999	1998	1999	1998	2069
385	20231226	123300	1198813342	1998	1999	1999	1998	975
386	20231226	123200	1196865213	2000	2000	2000	2000	54
387	20231226	123100	1196757213	1999	1999	1999	1999	1000
388	20231226	123000	1194758213	2000	1998	2000	1998	1211
389	20231226	122900	1192338257	1998	1998	1998	1997	327
390	20231226	122800	1191684949	1998	1998	1998	1997	236
391	20231226	122700	1191213422	1998	1998	1999	1998	7423
392	20231226	122600	1176382241	2000	1999	2000	1999	12
393	20231226	122500	1176358251	2000	1999	2000	1999	5646
394	20231226	122400	1165071795	2000	2000	2000	2000	4841
395	20231226	122300	1155389795	2000	2000	2000	2000	501
396	20231226	122200	1154387795	2005	2005	2005	2005	95
397	20231226	122100	1154197320	2005	2000	2005	2000	2044
398	20231226	122000	1150109100	2000	2000	2000	2000	741
399	20231226	121900	1148627100	2000	2000	2000	2000	1050
400	20231226	121800	1146527100	2000	2000	2005	2000	3249
401	20231226	121700	1140028730	2000	2000	2000	2000	0
402	20231226	121600	1140028730	2000	2000	2005	2000	1427
403	20231226	121500	1137173210	2000	2005	2005	2000	351
404	20231226	121400	1136471205	2005	2005	2005	2005	47
405	20231226	121300	1136376970	2005	2005	2005	2005	221
406	20231226	121200	1135933865	2005	2005	2005	2005	26
407	20231226	121100	1135881735	2005	2005	2005	2005	52
408	20231226	121000	1135777475	2000	2000	2000	2000	3001
409	20231226	120900	1129775475	2000	2000	2000	2000	125
410	20231226	120800	1129525475	2000	2000	2000	2000	1400
411	20231226	120700	1126725475	2005	2000	2005	2000	143
412	20231226	120600	1126439260	2005	2000	2005	2000	443
413	20231226	120500	1125553250	2000	2000	2000	2000	4434
414	20231226	120400	1116685250	1999	1999	2000	1999	207
415	20231226	120300	1116271401	1999	1999	1999	1999	4620
416	20231226	120200	1107036021	2000	2005	2005	2000	1175
417	20231226	120100	1104685986	2005	2000	2005	1999	857
418	20231226	120000	1102972536	2005	2000	2005	1999	7545
419	20231226	115900	1087884795	2005	2005	2005	2000	566
420	20231226	115800	1086752465	2005	2000	2005	2000	12
421	20231226	115700	1086728410	2005	2005	2005	2000	305
422	20231226	115600	1086118135	2005	2000	2005	2000	213
423	20231226	115500	1085691795	2000	2000	2000	2000	14
424	20231226	115400	1085663795	2000	2000	2000	2000	895
425	20231226	115300	1083873795	2000	2000	2000	2000	3694
426	20231226	115200	1076485795	2000	2005	2005	2000	84
427	20231226	115100	1076317490	2005	2005	2005	2000	568
428	20231226	115000	1075181150	2005	2000	2005	2000	663
429	20231226	114900	1073854745	2000	2000	2000	2000	1477
430	20231226	114800	1070900745	2000	2000	2000	2000	12328
431	20231226	114700	1046244745	2000	2005	2005	2000	333
432	20231226	114600	1045578530	2000	2005	2005	2000	80
433	20231226	114500	1045418350	2000	2000	2005	2000	803
434	20231226	114400	1043812335	2000	2005	2005	2000	638
435	20231226	114300	1042536315	2000	2000	2005	2000	967
436	20231226	114200	1040602095	2000	2000	2000	2000	3688
437	20231226	114100	1033226095	2005	2005	2005	2005	19
438	20231226	114000	1033188000	2005	2005	2005	2000	1295
439	20231226	113900	1030596525	2005	2005	2005	2005	45
440	20231226	113800	1030506300	2000	2000	2005	2000	16946
441	20231226	113700	996613800	2000	2000	2000	2000	1000
442	20231226	113600	994613800	2005	2005	2010	2005	5046
443	20231226	113500	984496350	2005	2005	2005	2005	10005
444	20231226	113400	964436325	2005	2000	2005	2000	4285
445	20231226	113300	955866295	2000	2005	2005	2000	144
446	20231226	113200	955578075	2000	2000	2000	2000	1326
447	20231226	113100	952926075	2000	2000	2000	2000	479
448	20231226	113000	951968075	2000	2000	2000	2000	63
449	20231226	112900	951842075	2005	2005	2005	2005	98
450	20231226	112800	951645585	2000	2000	2005	2000	849
451	20231226	112700	949947460	2005	2005	2005	2000	162
452	20231226	112600	949622910	2005	2005	2005	2000	5048
453	20231226	112500	939526670	2000	2005	2005	2000	2702
454	20231226	112400	934119160	2005	2005	2005	2005	14
455	20231226	112300	934091090	2005	2005	2005	2005	0
456	20231226	112200	934091090	2005	2000	2005	2000	227
457	20231226	112100	933636855	2005	2005	2005	2005	8
458	20231226	112000	933620815	2005	2005	2005	2005	60
459	20231226	111900	933500515	2005	2000	2005	2000	454
460	20231226	111800	932591745	2000	2000	2000	2000	1470
461	20231226	111700	929651745	2000	2000	2000	2000	700
462	20231226	111600	928251745	2005	2005	2005	2005	14
463	20231226	111500	928223675	2005	2005	2005	2005	126
464	20231226	111400	927971045	2005	2005	2005	2005	1
465	20231226	111300	927969040	2005	2000	2005	2000	1177
466	20231226	111200	925614935	2000	2005	2005	2000	259
467	20231226	111100	925096690	2000	2005	2005	2000	55
468	20231226	111000	924986665	2005	2000	2005	2000	28
469	20231226	110900	924930620	2000	2005	2005	2000	2100
470	20231226	110800	920730120	2005	2000	2005	2000	4240
471	20231226	110700	912249900	2000	2005	2005	2000	2
472	20231226	110600	912245895	2005	2005	2005	2005	4260
473	20231226	110500	903704595	2005	2000	2005	2000	2640
474	20231226	110400	898424590	2000	2000	2000	2000	4090
475	20231226	110300	890244590	2000	2000	2005	2000	10015
476	20231226	110200	870214520	2000	2000	2000	2000	947
477	20231226	110100	868320520	2005	2005	2005	2000	165
478	20231226	110000	867989745	2005	2000	2005	2000	703
479	20231226	105900	866583450	2000	2005	2005	2000	58293
480	20231226	105800	749997080	2005	2005	2005	2000	1785
481	20231226	105700	746426080	2000	2000	2005	2000	306
482	20231226	105600	745813780	2000	2000	2005	2000	1359
483	20231226	105500	743090160	2005	2005	2005	2005	93
484	20231226	105400	742903695	2005	2000	2005	2000	657
485	20231226	105300	741589410	2005	2000	2005	2000	773
486	20231226	105200	740043295	2005	2000	2005	2000	505
487	20231226	105100	739032795	2000	2000	2005	2000	1923
488	20231226	105000	735183280	2005	2005	2005	2005	60
489	20231226	104900	735062980	2005	2005	2005	2005	257
490	20231226	104800	734547695	2005	2005	2005	2005	218
491	20231226	104700	734110605	2005	2000	2005	2000	2844
492	20231226	104600	728422385	2005	2005	2005	2005	315
493	20231226	104500	727790810	2005	2005	2005	2005	323
494	20231226	104400	727143195	2005	2005	2010	2005	2074
495	20231226	104300	722984560	2000	2005	2005	2000	1973
496	20231226	104200	719028700	2005	2005	2010	2005	3740
497	20231226	104100	711529495	2005	2005	2010	2005	2501
498	20231226	104000	706504990	2010	2005	2010	2005	325
499	20231226	103900	705853145	2005	2005	2005	2005	790
500	20231226	103800	704269195	2005	2005	2005	2005	2574
501	20231226	103700	699108325	2005	2005	2005	2000	967
502	20231226	103600	697173215	2005	2005	2005	2000	222
503	20231226	103500	696728135	2005	2005	2005	2005	5151
504	20231226	103400	686400380	2005	2010	2010	2005	7584
505	20231226	103300	671194210	2010	2005	2010	2005	1581
506	20231226	103200	668023885	2005	2005	2005	2005	6001
507	20231226	103100	655991880	2010	2010	2010	2010	373
508	20231226	103000	655242150	2010	2010	2010	2005	1248
509	20231226	102900	652738670	2005	2010	2010	2005	736
510	20231226	102800	651262925	2005	2010	2010	2005	8
511	20231226	102700	651246850	2005	2010	2015	2005	2076
512	20231226	102600	647082900	2010	2015	2015	2005	17218
513	20231226	102500	612537725	2015	2015	2015	2010	11
514	20231226	102400	612515565	2015	2010	2015	2010	3140
515	20231226	102300	606204110	2010	2015	2015	2010	576
516	20231226	102200	605044030	2015	2015	2015	2015	31
517	20231226	102100	604981565	2015	2015	2015	2015	309
518	20231226	102000	604358930	2015	2015	2015	2015	13
519	20231226	101900	604332735	2015	2020	2020	2015	154
520	20231226	101800	604022380	2020	2020	2020	2020	107
521	20231226	101700	603806240	2020	2020	2020	2020	533
522	20231226	101600	602729580	2020	2010	2020	2010	24888
523	20231226	101500	552590415	2010	2005	2015	2005	3626
524	20231226	101400	545302170	2010	2010	2015	2000	33585
525	20231226	101300	477978515	2015	2010	2015	2010	6145
526	20231226	101200	465626785	2015	2010	2015	2010	12291
527	20231226	101100	440920330	2015	2015	2015	2015	147
528	20231226	101000	440624125	2015	2015	2015	2010	517
529	20231226	100900	439584380	2015	2015	2015	2015	152
530	20231226	100800	439278100	2015	2015	2015	2010	1945
531	20231226	100700	435366900	2015	2015	2015	2015	867
532	20231226	100600	433619895	2015	2015	2015	2015	673
533	20231226	100500	432263800	2015	2015	2015	2010	176
534	20231226	100400	431909165	2015	2010	2015	2010	822
535	20231226	100300	430256200	2015	2015	2015	2010	443
536	20231226	100200	429365455	2015	2015	2015	2015	1602
537	20231226	100100	426137425	2015	2015	2015	2010	535
538	20231226	100000	425061825	2015	2015	2015	2010	342
539	20231226	095900	424372745	2015	2015	2015	2010	1630
540	20231226	095800	421092795	2015	2015	2015	2010	5865
541	20231226	095700	409289320	2015	2015	2015	2015	1889
542	20231226	095600	405482985	2015	2015	2015	2010	755
543	20231226	095500	403964430	2015	2015	2015	2010	179
544	20231226	095400	403603750	2015	2010	2015	2010	504
545	20231226	095300	402589940	2015	2010	2015	2010	1227
546	20231226	095200	400123165	2010	2010	2015	2010	5804
547	20231226	095100	388456850	2010	2010	2015	2010	413
548	20231226	095000	387626580	2010	2010	2015	2010	719
549	20231226	094900	386181365	2010	2010	2015	2010	2412
550	20231226	094800	381333200	2010	2015	2015	2010	876
551	20231226	094700	379572195	2010	2015	2015	2010	1215
552	20231226	094600	377128975	2015	2010	2015	2010	4266
553	20231226	094500	368541485	2015	2015	2015	2010	1012
554	20231226	094400	366507305	2015	2015	2015	2010	191
555	20231226	094300	366122940	2015	2010	2015	2010	1114
556	20231226	094200	363883015	2015	2015	2015	2010	839
557	20231226	094100	362196305	2010	2015	2015	2010	233
558	20231226	094000	361727310	2015	2015	2015	2010	183
559	20231226	093900	361358615	2015	2010	2015	2010	5062
560	20231226	093800	351183720	2010	2015	2015	2010	9421
561	20231226	093700	332242255	2015	2015	2015	2015	1052
562	20231226	093600	330122475	2015	2015	2015	2010	557
563	20231226	093500	329000400	2015	2015	2015	2010	3064
564	20231226	093400	322826740	2015	2015	2015	2010	1009
565	20231226	093300	320796105	2015	2015	2015	2010	281
566	20231226	093200	320230020	2015	2015	2015	2010	565
567	20231226	093100	319092050	2015	2010	2015	2010	40
568	20231226	093000	319011470	2010	2015	2015	2010	1158
569	20231226	092900	316680555	2015	2015	2015	2010	3716
570	20231226	092800	309210620	2015	2015	2015	2015	7103
571	20231226	092700	294898075	2020	2020	2020	2015	391
572	20231226	092600	294109415	2015	2020	2020	2015	1527
573	20231226	092500	291030960	2020	2015	2020	2010	2272
574	20231226	092400	286451370	2015	2010	2015	2010	5244
575	20231226	092300	275898980	2010	2015	2015	2010	1058
576	20231226	092200	273772215	2015	2015	2015	2015	286
577	20231226	092100	273195925	2015	2010	2015	2010	4233
578	20231226	092000	264682350	2010	2015	2015	2010	17204
579	20231226	091900	230023925	2015	2015	2015	2015	12149
580	20231226	091800	205543690	2015	2010	2015	2010	273
581	20231226	091700	204993790	2015	2015	2015	2010	890
582	20231226	091600	203201940	2015	2020	2020	2015	3065
583	20231226	091500	197024695	2015	2015	2020	2015	127
584	20231226	091400	196768205	2015	2010	2015	2010	12927
585	20231226	091300	170720305	2015	2010	2015	2010	2063
586	20231226	091200	166568970	2010	2010	2015	2010	5165
587	20231226	091100	156185270	2015	2015	2015	2015	2613
588	20231226	091000	150920075	2015	2015	2015	2010	4496
589	20231226	090900	141860640	2015	2010	2015	2010	10198
590	20231226	090800	121362580	2010	2015	2020	2010	10815
591	20231226	090700	99574415	2015	2020	2020	2015	2519
592	20231226	090600	94492375	2020	2020	2030	2020	3658
593	20231226	090500	87103195	2020	2025	2025	2020	12329
594	20231226	090400	62195565	2025	2035	2035	2020	11269
595	20231226	090300	39361000	2035	2025	2035	2025	6224
596	20231226	090200	26744550	2030	2030	2030	2025	2523
597	20231226	090100	21625375	2030	2030	2030	2025	3172
598	20231226	090000	15186430	2030	2030	2030	2030	7481