KissMeData/357250/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	211100	239704925	2860	2860	2860	2860	1719
3	20231226	211000	239704925	2860	2860	2860	2860	0
4	20231226	210900	239704925	2860	2860	2860	2860	0
5	20231226	210800	239704925	2860	2860	2860	2860	0
6	20231226	210700	239704925	2860	2860	2860	2860	0
7	20231226	210600	239704925	2860	2860	2860	2860	0
8	20231226	210500	239704925	2860	2860	2860	2860	0
9	20231226	210400	239704925	2860	2860	2860	2860	0
10	20231226	210300	239704925	2860	2860	2860	2860	0
11	20231226	210200	239704925	2860	2860	2860	2860	0
12	20231226	210100	239704925	2860	2860	2860	2860	0
13	20231226	210000	239704925	2860	2860	2860	2860	0
14	20231226	205900	239704925	2860	2860	2860	2860	0
15	20231226	205800	239704925	2860	2860	2860	2860	0
16	20231226	205700	239704925	2860	2860	2860	2860	0
17	20231226	205600	239704925	2860	2860	2860	2860	0
18	20231226	205500	239704925	2860	2860	2860	2860	0
19	20231226	205400	239704925	2860	2860	2860	2860	0
20	20231226	205300	239704925	2860	2860	2860	2860	0
21	20231226	205200	239704925	2860	2860	2860	2860	0
22	20231226	205100	239704925	2860	2860	2860	2860	0
23	20231226	205000	239704925	2860	2860	2860	2860	0
24	20231226	204900	239704925	2860	2860	2860	2860	0
25	20231226	204800	239704925	2860	2860	2860	2860	0
26	20231226	204700	239704925	2860	2860	2860	2860	0
27	20231226	204600	239704925	2860	2860	2860	2860	0
28	20231226	204500	239704925	2860	2860	2860	2860	0
29	20231226	204400	239704925	2860	2860	2860	2860	0
30	20231226	204300	239704925	2860	2860	2860	2860	0
31	20231226	204200	239704925	2860	2860	2860	2860	0
32	20231226	204100	239704925	2860	2860	2860	2860	1719
33	20231226	204000	239704925	2860	2860	2860	2860	0
34	20231226	203900	239704925	2860	2860	2860	2860	0
35	20231226	203800	239704925	2860	2860	2860	2860	0
36	20231226	203700	239704925	2860	2860	2860	2860	0
37	20231226	203600	239704925	2860	2860	2860	2860	0
38	20231226	203500	239704925	2860	2860	2860	2860	0
39	20231226	203400	239704925	2860	2860	2860	2860	0
40	20231226	203300	239704925	2860	2860	2860	2860	0
41	20231226	203200	239704925	2860	2860	2860	2860	0
42	20231226	203100	239704925	2860	2860	2860	2860	0
43	20231226	203000	239704925	2860	2860	2860	2860	0
44	20231226	202900	239704925	2860	2860	2860	2860	0
45	20231226	202800	239704925	2860	2860	2860	2860	0
46	20231226	202700	239704925	2860	2860	2860	2860	0
47	20231226	202600	239704925	2860	2860	2860	2860	0
48	20231226	202500	239704925	2860	2860	2860	2860	0
49	20231226	202400	239704925	2860	2860	2860	2860	0
50	20231226	202300	239704925	2860	2860	2860	2860	0
51	20231226	202200	239704925	2860	2860	2860	2860	0
52	20231226	202100	239704925	2860	2860	2860	2860	0
53	20231226	202000	239704925	2860	2860	2860	2860	0
54	20231226	201900	239704925	2860	2860	2860	2860	0
55	20231226	201800	239704925	2860	2860	2860	2860	0
56	20231226	201700	239704925	2860	2860	2860	2860	0
57	20231226	201600	239704925	2860	2860	2860	2860	0
58	20231226	201500	239704925	2860	2860	2860	2860	0
59	20231226	201400	239704925	2860	2860	2860	2860	0
60	20231226	201300	239704925	2860	2860	2860	2860	0
61	20231226	201200	239704925	2860	2860	2860	2860	0
62	20231226	201100	239704925	2860	2860	2860	2860	1719
63	20231226	201000	239704925	2860	2860	2860	2860	0
64	20231226	200900	239704925	2860	2860	2860	2860	0
65	20231226	200800	239704925	2860	2860	2860	2860	0
66	20231226	200700	239704925	2860	2860	2860	2860	0
67	20231226	200600	239704925	2860	2860	2860	2860	0
68	20231226	200500	239704925	2860	2860	2860	2860	0
69	20231226	200400	239704925	2860	2860	2860	2860	0
70	20231226	200300	239704925	2860	2860	2860	2860	0
71	20231226	200200	239704925	2860	2860	2860	2860	0
72	20231226	200100	239704925	2860	2860	2860	2860	0
73	20231226	200000	239704925	2860	2860	2860	2860	0
74	20231226	195900	239704925	2860	2860	2860	2860	0
75	20231226	195800	239704925	2860	2860	2860	2860	0
76	20231226	195700	239704925	2860	2860	2860	2860	0
77	20231226	195600	239704925	2860	2860	2860	2860	0
78	20231226	195500	239704925	2860	2860	2860	2860	0
79	20231226	195400	239704925	2860	2860	2860	2860	0
80	20231226	195300	239704925	2860	2860	2860	2860	0
81	20231226	195200	239704925	2860	2860	2860	2860	0
82	20231226	195100	239704925	2860	2860	2860	2860	0
83	20231226	195000	239704925	2860	2860	2860	2860	0
84	20231226	194900	239704925	2860	2860	2860	2860	0
85	20231226	194800	239704925	2860	2860	2860	2860	0
86	20231226	194700	239704925	2860	2860	2860	2860	0
87	20231226	194600	239704925	2860	2860	2860	2860	0
88	20231226	194500	239704925	2860	2860	2860	2860	0
89	20231226	194400	239704925	2860	2860	2860	2860	0
90	20231226	194300	239704925	2860	2860	2860	2860	0
91	20231226	194200	239704925	2860	2860	2860	2860	0
92	20231226	194100	239704925	2860	2860	2860	2860	1719
93	20231226	194000	239704925	2860	2860	2860	2860	0
94	20231226	193900	239704925	2860	2860	2860	2860	0
95	20231226	193800	239704925	2860	2860	2860	2860	0
96	20231226	193700	239704925	2860	2860	2860	2860	0
97	20231226	193600	239704925	2860	2860	2860	2860	0
98	20231226	193500	239704925	2860	2860	2860	2860	0
99	20231226	193400	239704925	2860	2860	2860	2860	0
100	20231226	193300	239704925	2860	2860	2860	2860	0
101	20231226	193200	239704925	2860	2860	2860	2860	0
102	20231226	193100	239704925	2860	2860	2860	2860	0
103	20231226	193000	239704925	2860	2860	2860	2860	0
104	20231226	192900	239704925	2860	2860	2860	2860	0
105	20231226	192800	239704925	2860	2860	2860	2860	0
106	20231226	192700	239704925	2860	2860	2860	2860	0
107	20231226	192600	239704925	2860	2860	2860	2860	0
108	20231226	192500	239704925	2860	2860	2860	2860	0
109	20231226	192400	239704925	2860	2860	2860	2860	0
110	20231226	192300	239704925	2860	2860	2860	2860	0
111	20231226	192200	239704925	2860	2860	2860	2860	0
112	20231226	192100	239704925	2860	2860	2860	2860	0
113	20231226	192000	239704925	2860	2860	2860	2860	0
114	20231226	191900	239704925	2860	2860	2860	2860	0
115	20231226	191800	239704925	2860	2860	2860	2860	0
116	20231226	191700	239704925	2860	2860	2860	2860	0
117	20231226	191600	239704925	2860	2860	2860	2860	0
118	20231226	191500	239704925	2860	2860	2860	2860	0
119	20231226	191400	239704925	2860	2860	2860	2860	0
120	20231226	191300	239704925	2860	2860	2860	2860	0
121	20231226	191200	239704925	2860	2860	2860	2860	0
122	20231226	191100	239704925	2860	2860	2860	2860	1719
123	20231226	191000	239704925	2860	2860	2860	2860	0
124	20231226	190900	239704925	2860	2860	2860	2860	0
125	20231226	190800	239704925	2860	2860	2860	2860	0
126	20231226	190700	239704925	2860	2860	2860	2860	0
127	20231226	190600	239704925	2860	2860	2860	2860	0
128	20231226	190500	239704925	2860	2860	2860	2860	0
129	20231226	190400	239704925	2860	2860	2860	2860	0
130	20231226	190300	239704925	2860	2860	2860	2860	0
131	20231226	190200	239704925	2860	2860	2860	2860	0
132	20231226	190100	239704925	2860	2860	2860	2860	0
133	20231226	190000	239704925	2860	2860	2860	2860	0
134	20231226	185900	239704925	2860	2860	2860	2860	0
135	20231226	185800	239704925	2860	2860	2860	2860	0
136	20231226	185700	239704925	2860	2860	2860	2860	0
137	20231226	185600	239704925	2860	2860	2860	2860	0
138	20231226	185500	239704925	2860	2860	2860	2860	0
139	20231226	185400	239704925	2860	2860	2860	2860	0
140	20231226	185300	239704925	2860	2860	2860	2860	0
141	20231226	185200	239704925	2860	2860	2860	2860	0
142	20231226	185100	239704925	2860	2860	2860	2860	0
143	20231226	185000	239704925	2860	2860	2860	2860	0
144	20231226	184900	239704925	2860	2860	2860	2860	0
145	20231226	184800	239704925	2860	2860	2860	2860	0
146	20231226	184700	239704925	2860	2860	2860	2860	0
147	20231226	184600	239704925	2860	2860	2860	2860	0
148	20231226	184500	239704925	2860	2860	2860	2860	0
149	20231226	184400	239704925	2860	2860	2860	2860	0
150	20231226	184300	239704925	2860	2860	2860	2860	0
151	20231226	184200	239704925	2860	2860	2860	2860	0
152	20231226	184100	239704925	2860	2860	2860	2860	1719
153	20231226	184000	239704925	2860	2860	2860	2860	0
154	20231226	183900	239704925	2860	2860	2860	2860	0
155	20231226	183800	239704925	2860	2860	2860	2860	0
156	20231226	183700	239704925	2860	2860	2860	2860	0
157	20231226	183600	239704925	2860	2860	2860	2860	0
158	20231226	183500	239704925	2860	2860	2860	2860	0
159	20231226	183400	239704925	2860	2860	2860	2860	0
160	20231226	183300	239704925	2860	2860	2860	2860	0
161	20231226	183200	239704925	2860	2860	2860	2860	0
162	20231226	183100	239704925	2860	2860	2860	2860	0
163	20231226	183000	239704925	2860	2860	2860	2860	0
164	20231226	182900	239704925	2860	2860	2860	2860	0
165	20231226	182800	239704925	2860	2860	2860	2860	0
166	20231226	182700	239704925	2860	2860	2860	2860	0
167	20231226	182600	239704925	2860	2860	2860	2860	0
168	20231226	182500	239704925	2860	2860	2860	2860	0
169	20231226	182400	239704925	2860	2860	2860	2860	0
170	20231226	182300	239704925	2860	2860	2860	2860	0
171	20231226	182200	239704925	2860	2860	2860	2860	0
172	20231226	182100	239704925	2860	2860	2860	2860	0
173	20231226	182000	239704925	2860	2860	2860	2860	0
174	20231226	181900	239704925	2860	2860	2860	2860	0
175	20231226	181800	239704925	2860	2860	2860	2860	0
176	20231226	181700	239704925	2860	2860	2860	2860	0
177	20231226	181600	239704925	2860	2860	2860	2860	0
178	20231226	181500	239704925	2860	2860	2860	2860	0
179	20231226	181400	239704925	2860	2860	2860	2860	0
180	20231226	181300	239704925	2860	2860	2860	2860	0
181	20231226	181200	239704925	2860	2860	2860	2860	0
182	20231226	181100	239704925	2860	2860	2860	2860	1719
183	20231226	181000	239704925	2860	2860	2860	2860	0
184	20231226	180900	239704925	2860	2860	2860	2860	0
185	20231226	180800	239704925	2860	2860	2860	2860	0
186	20231226	180700	239704925	2860	2860	2860	2860	0
187	20231226	180600	239704925	2860	2860	2860	2860	0
188	20231226	180500	239704925	2860	2860	2860	2860	0
189	20231226	180400	239704925	2860	2860	2860	2860	0
190	20231226	180300	239704925	2860	2860	2860	2860	0
191	20231226	180200	239704925	2860	2860	2860	2860	0
192	20231226	180100	239704925	2860	2860	2860	2860	0
193	20231226	180000	239704925	2860	2860	2860	2860	0
194	20231226	175900	239704925	2860	2860	2860	2860	0
195	20231226	175800	239704925	2860	2860	2860	2860	0
196	20231226	175700	239704925	2860	2860	2860	2860	0
197	20231226	175600	239704925	2860	2860	2860	2860	0
198	20231226	175500	239704925	2860	2860	2860	2860	0
199	20231226	175400	239704925	2860	2860	2860	2860	0
200	20231226	175300	239704925	2860	2860	2860	2860	0
201	20231226	175200	239704925	2860	2860	2860	2860	0
202	20231226	175100	239704925	2860	2860	2860	2860	0
203	20231226	175000	239704925	2860	2860	2860	2860	0
204	20231226	174900	239704925	2860	2860	2860	2860	0
205	20231226	174800	239704925	2860	2860	2860	2860	0
206	20231226	174700	239704925	2860	2860	2860	2860	0
207	20231226	174600	239704925	2860	2860	2860	2860	0
208	20231226	174500	239704925	2860	2860	2860	2860	0
209	20231226	174400	239704925	2860	2860	2860	2860	0
210	20231226	174300	239704925	2860	2860	2860	2860	0
211	20231226	174200	239704925	2860	2860	2860	2860	0
212	20231226	174100	239704925	2860	2860	2860	2860	1719
213	20231226	174000	239704925	2860	2860	2860	2860	0
214	20231226	173900	239704925	2860	2860	2860	2860	0
215	20231226	173800	239704925	2860	2860	2860	2860	0
216	20231226	173700	239704925	2860	2860	2860	2860	0
217	20231226	173600	239704925	2860	2860	2860	2860	0
218	20231226	173500	239704925	2860	2860	2860	2860	0
219	20231226	173400	239704925	2860	2860	2860	2860	0
220	20231226	173300	239704925	2860	2860	2860	2860	0
221	20231226	173200	239704925	2860	2860	2860	2860	0
222	20231226	173100	239704925	2860	2860	2860	2860	0
223	20231226	173000	239704925	2860	2860	2860	2860	0
224	20231226	172900	239704925	2860	2860	2860	2860	0
225	20231226	172800	239704925	2860	2860	2860	2860	0
226	20231226	172700	239704925	2860	2860	2860	2860	0
227	20231226	172600	239704925	2860	2860	2860	2860	0
228	20231226	172500	239704925	2860	2860	2860	2860	0
229	20231226	172400	239704925	2860	2860	2860	2860	0
230	20231226	172300	239704925	2860	2860	2860	2860	0
231	20231226	172200	239704925	2860	2860	2860	2860	0
232	20231226	172100	239704925	2860	2860	2860	2860	0
233	20231226	172000	239704925	2860	2860	2860	2860	0
234	20231226	171900	239704925	2860	2860	2860	2860	0
235	20231226	171800	239704925	2860	2860	2860	2860	0
236	20231226	171700	239704925	2860	2860	2860	2860	0
237	20231226	171600	239704925	2860	2860	2860	2860	0
238	20231226	171500	239704925	2860	2860	2860	2860	0
239	20231226	171400	239704925	2860	2860	2860	2860	0
240	20231226	171300	239704925	2860	2860	2860	2860	0
241	20231226	171200	239704925	2860	2860	2860	2860	0
242	20231226	171100	239704925	2860	2860	2860	2860	1719
243	20231226	171000	239704925	2860	2860	2860	2860	0
244	20231226	170900	239704925	2860	2860	2860	2860	0
245	20231226	170800	239704925	2860	2860	2860	2860	0
246	20231226	170700	239704925	2860	2860	2860	2860	0
247	20231226	170600	239704925	2860	2860	2860	2860	0
248	20231226	170500	239704925	2860	2860	2860	2860	0
249	20231226	170400	239704925	2860	2860	2860	2860	0
250	20231226	170300	239704925	2860	2860	2860	2860	0
251	20231226	170200	239704925	2860	2860	2860	2860	0
252	20231226	170100	239704925	2860	2860	2860	2860	0
253	20231226	170000	239704925	2860	2860	2860	2860	0
254	20231226	165900	239704925	2860	2860	2860	2860	0
255	20231226	165800	239704925	2860	2860	2860	2860	0
256	20231226	165700	239704925	2860	2860	2860	2860	0
257	20231226	165600	239704925	2860	2860	2860	2860	0
258	20231226	165500	239704925	2860	2860	2860	2860	0
259	20231226	165400	239704925	2860	2860	2860	2860	0
260	20231226	165300	239704925	2860	2860	2860	2860	0
261	20231226	165200	239704925	2860	2860	2860	2860	0
262	20231226	165100	239704925	2860	2860	2860	2860	0
263	20231226	165000	239704925	2860	2860	2860	2860	0
264	20231226	164900	239704925	2860	2860	2860	2860	0
265	20231226	164800	239704925	2860	2860	2860	2860	0
266	20231226	164700	239704925	2860	2860	2860	2860	0
267	20231226	164600	239704925	2860	2860	2860	2860	0
268	20231226	164500	239704925	2860	2860	2860	2860	0
269	20231226	164400	239704925	2860	2860	2860	2860	0
270	20231226	164300	239704925	2860	2860	2860	2860	0
271	20231226	164200	239704925	2860	2860	2860	2860	0
272	20231226	164100	239704925	2860	2860	2860	2860	1719
273	20231226	164000	239704925	2860	2860	2860	2860	0
274	20231226	163900	239704925	2860	2860	2860	2860	0
275	20231226	163800	239704925	2860	2860	2860	2860	0
276	20231226	163700	239704925	2860	2860	2860	2860	0
277	20231226	163600	239704925	2860	2860	2860	2860	0
278	20231226	163500	239704925	2860	2860	2860	2860	0
279	20231226	163400	239704925	2860	2860	2860	2860	0
280	20231226	163300	239704925	2860	2860	2860	2860	0
281	20231226	163200	239704925	2860	2860	2860	2860	0
282	20231226	163100	239704925	2860	2860	2860	2860	0
283	20231226	163000	239704925	2860	2860	2860	2860	0
284	20231226	162900	239704925	2860	2860	2860	2860	0
285	20231226	162800	239704925	2860	2860	2860	2860	0
286	20231226	162700	239704925	2860	2860	2860	2860	0
287	20231226	162600	239704925	2860	2860	2860	2860	0
288	20231226	162500	239704925	2860	2860	2860	2860	0
289	20231226	162400	239704925	2860	2860	2860	2860	0
290	20231226	162300	239704925	2860	2860	2860	2860	0
291	20231226	162200	239704925	2860	2860	2860	2860	0
292	20231226	162100	239704925	2860	2860	2860	2860	0
293	20231226	162000	239704925	2860	2860	2860	2860	0
294	20231226	161900	239704925	2860	2860	2860	2860	0
295	20231226	161800	239704925	2860	2860	2860	2860	0
296	20231226	161700	239704925	2860	2860	2860	2860	0
297	20231226	161600	239704925	2860	2860	2860	2860	0
298	20231226	161500	239704925	2860	2860	2860	2860	0
299	20231226	161400	239704925	2860	2860	2860	2860	0
300	20231226	161300	239704925	2860	2860	2860	2860	0
301	20231226	161200	239704925	2860	2860	2860	2860	0
302	20231226	161100	239704925	2860	2860	2860	2860	1719
303	20231226	161000	239704925	2860	2860	2860	2860	0
304	20231226	160900	239704925	2860	2860	2860	2860	0
305	20231226	160800	239704925	2860	2860	2860	2860	0
306	20231226	160700	239704925	2860	2860	2860	2860	0
307	20231226	160600	239704925	2860	2860	2860	2860	0
308	20231226	160500	239704925	2860	2860	2860	2860	0
309	20231226	160400	239704925	2860	2860	2860	2860	0
310	20231226	160300	239704925	2860	2860	2860	2860	0
311	20231226	160200	239704925	2860	2860	2860	2860	0
312	20231226	160100	239704925	2860	2860	2860	2860	0
313	20231226	160000	239704925	2860	2860	2860	2860	0
314	20231226	155900	239704925	2860	2860	2860	2860	0
315	20231226	155800	239704925	2860	2860	2860	2860	0
316	20231226	155700	239704925	2860	2860	2860	2860	0
317	20231226	155600	239704925	2860	2860	2860	2860	0
318	20231226	155500	239704925	2860	2860	2860	2860	0
319	20231226	155400	239704925	2860	2860	2860	2860	0
320	20231226	155300	239704925	2860	2860	2860	2860	0
321	20231226	155200	239704925	2860	2860	2860	2860	0
322	20231226	155100	239704925	2860	2860	2860	2860	0
323	20231226	155000	239704925	2860	2860	2860	2860	0
324	20231226	154900	239704925	2860	2860	2860	2860	0
325	20231226	154800	239704925	2860	2860	2860	2860	0
326	20231226	154700	239704925	2860	2860	2860	2860	0
327	20231226	154600	239704925	2860	2860	2860	2860	0
328	20231226	154500	239704925	2860	2860	2860	2860	0
329	20231226	154400	239704925	2860	2860	2860	2860	0
330	20231226	154300	239704925	2860	2860	2860	2860	0
331	20231226	154200	239704925	2860	2860	2860	2860	0
332	20231226	154100	239704925	2860	2860	2860	2860	1719
333	20231226	154000	239704925	2860	2860	2860	2860	0
334	20231226	153900	239704925	2860	2860	2860	2860	0
335	20231226	153800	239704925	2860	2860	2860	2860	0
336	20231226	153700	239704925	2860	2860	2860	2860	0
337	20231226	153600	239704925	2860	2860	2860	2860	0
338	20231226	153500	239704925	2860	2860	2860	2860	0
339	20231226	153400	239704925	2860	2860	2860	2860	0
340	20231226	153300	239704925	2860	2860	2860	2860	0
341	20231226	153200	239704925	2860	2860	2860	2860	0
342	20231226	153100	239704925	2860	2860	2860	2860	0
343	20231226	153000	239704925	2860	2860	2860	2860	1719
344	20231226	152900	234788585	2870	2870	2870	2870	0
345	20231226	152800	234788585	2870	2870	2870	2870	0
346	20231226	152700	234788585	2870	2870	2870	2870	0
347	20231226	152600	234788585	2870	2870	2870	2870	0
348	20231226	152500	234788585	2870	2870	2870	2870	0
349	20231226	152400	234788585	2870	2870	2870	2870	0
350	20231226	152300	234788585	2870	2870	2870	2870	0
351	20231226	152200	234788585	2870	2870	2870	2870	0
352	20231226	152100	234788585	2870	2870	2870	2870	0
353	20231226	152000	234788585	2870	2870	2870	2870	0
354	20231226	151900	234788585	2870	2870	2870	2870	100
355	20231226	151800	234501585	2870	2875	2875	2870	3041
356	20231226	151700	225773555	2875	2870	2875	2870	222
357	20231226	151600	225135410	2875	2870	2875	2870	181
358	20231226	151500	224615140	2870	2870	2870	2870	8
359	20231226	151400	224592180	2870	2870	2870	2870	21
360	20231226	151300	224531910	2875	2875	2875	2875	110
361	20231226	151200	224215660	2875	2875	2875	2875	0
362	20231226	151100	224215660	2875	2875	2875	2875	0
363	20231226	151000	224215660	2875	2875	2875	2875	0
364	20231226	150900	224215660	2875	2875	2875	2870	105
365	20231226	150800	223914045	2875	2875	2875	2870	105
366	20231226	150700	223612300	2880	2875	2880	2870	105
367	20231226	150600	223310425	2885	2875	2885	2875	3506
368	20231226	150500	213217150	2875	2875	2875	2875	15
369	20231226	150400	213174025	2875	2875	2875	2875	4
370	20231226	150300	213162525	2880	2880	2880	2870	19
371	20231226	150200	213107815	2875	2875	2875	2875	605
372	20231226	150100	211368440	2875	2875	2875	2875	10
373	20231226	150000	211339690	2880	2875	2880	2875	204
374	20231226	145900	210752930	2880	2875	2880	2875	152
375	20231226	145800	210315550	2880	2875	2880	2875	196
376	20231226	145700	209751570	2880	2885	2885	2880	282
377	20231226	145600	208939405	2880	2880	2880	2880	0
378	20231226	145500	208939405	2880	2880	2880	2880	101
379	20231226	145400	208648525	2885	2885	2885	2885	0
380	20231226	145300	208648525	2885	2885	2885	2885	0
381	20231226	145200	208648525	2885	2885	2885	2885	0
382	20231226	145100	208648525	2885	2885	2885	2885	0
383	20231226	145000	208648525	2885	2885	2885	2885	174
384	20231226	144900	208146535	2885	2885	2885	2885	2
385	20231226	144800	208140765	2885	2885	2885	2885	0
386	20231226	144700	208140765	2885	2885	2885	2885	7
387	20231226	144600	208120570	2885	2885	2885	2885	70
388	20231226	144500	207918620	2885	2885	2885	2885	0
389	20231226	144400	207918620	2885	2885	2885	2885	5
390	20231226	144300	207904195	2885	2885	2885	2885	10
391	20231226	144200	207875345	2885	2885	2885	2885	0
392	20231226	144100	207875345	2885	2885	2885	2885	50
393	20231226	144000	207731095	2880	2880	2880	2880	0
394	20231226	143900	207731095	2880	2880	2880	2880	67
395	20231226	143800	207538135	2885	2885	2885	2885	0
396	20231226	143700	207538135	2885	2885	2885	2885	0
397	20231226	143600	207538135	2885	2885	2885	2885	628
398	20231226	143500	205726355	2885	2885	2885	2885	0
399	20231226	143400	205726355	2885	2885	2885	2885	200
400	20231226	143300	205149355	2885	2885	2885	2885	0
401	20231226	143200	205149355	2885	2885	2885	2885	1
402	20231226	143100	205146470	2880	2880	2880	2880	0
403	20231226	143000	205146470	2880	2880	2880	2880	1
404	20231226	142900	205143590	2880	2880	2880	2880	11
405	20231226	142800	205111910	2880	2880	2880	2880	0
406	20231226	142700	205111910	2880	2880	2880	2880	4008
407	20231226	142600	193568870	2880	2885	2885	2880	1000
408	20231226	142500	190686185	2885	2885	2885	2885	0
409	20231226	142400	190686185	2885	2885	2885	2885	0
410	20231226	142300	190686185	2885	2885	2885	2885	0
411	20231226	142200	190686185	2885	2885	2885	2885	0
412	20231226	142100	190686185	2885	2885	2885	2885	0
413	20231226	142000	190686185	2885	2885	2885	2885	97
414	20231226	141900	190406340	2885	2885	2885	2885	0
415	20231226	141800	190406340	2885	2885	2885	2885	0
416	20231226	141700	190406340	2885	2885	2885	2885	0
417	20231226	141600	190406340	2885	2885	2885	2885	0
418	20231226	141500	190406340	2885	2885	2885	2885	0
419	20231226	141400	190406340	2885	2885	2885	2885	647
420	20231226	141300	188539745	2890	2890	2890	2890	0
421	20231226	141200	188539745	2890	2890	2890	2890	300
422	20231226	141100	187672745	2890	2890	2890	2890	0
423	20231226	141000	187672745	2890	2890	2890	2890	2
424	20231226	140900	187666965	2890	2890	2890	2890	0
425	20231226	140800	187666965	2890	2890	2890	2890	8
426	20231226	140700	187643845	2885	2885	2885	2885	0
427	20231226	140600	187643845	2885	2885	2885	2885	0
428	20231226	140500	187643845	2885	2885	2885	2885	102
429	20231226	140400	187349575	2885	2885	2885	2885	0
430	20231226	140300	187349575	2885	2885	2885	2885	0
431	20231226	140200	187349575	2885	2885	2885	2885	0
432	20231226	140100	187349575	2885	2885	2885	2885	0
433	20231226	140000	187349575	2885	2885	2885	2885	0
434	20231226	135900	187349575	2885	2885	2885	2885	34
435	20231226	135800	187251485	2885	2885	2885	2885	0
436	20231226	135700	187251485	2885	2885	2885	2885	0
437	20231226	135600	187251485	2885	2885	2885	2885	102
438	20231226	135500	186957215	2885	2885	2885	2885	0
439	20231226	135400	186957215	2885	2885	2885	2885	500
440	20231226	135300	185514715	2885	2885	2885	2885	0
441	20231226	135200	185514715	2885	2885	2885	2885	10
442	20231226	135100	185485865	2890	2890	2890	2890	500
443	20231226	135000	184040865	2885	2885	2885	2885	0
444	20231226	134900	184040865	2885	2885	2885	2885	0
445	20231226	134800	184040865	2885	2885	2885	2885	0
446	20231226	134700	184040865	2885	2885	2885	2885	0
447	20231226	134600	184040865	2885	2885	2885	2885	0
448	20231226	134500	184040865	2885	2885	2885	2885	273
449	20231226	134400	183253260	2880	2880	2880	2880	0
450	20231226	134300	183253260	2880	2885	2885	2880	198
451	20231226	134200	182682990	2885	2885	2885	2880	118
452	20231226	134100	182342660	2880	2880	2880	2880	100
453	20231226	134000	182054660	2885	2880	2885	2880	253
454	20231226	133900	181325520	2885	2885	2885	2885	2081
455	20231226	133800	175321835	2885	2885	2885	2885	1450
456	20231226	133700	171138585	2890	2890	2890	2890	0
457	20231226	133600	171138585	2890	2890	2890	2890	0
458	20231226	133500	171138585	2890	2890	2890	2890	0
459	20231226	133400	171138585	2890	2890	2890	2890	1
460	20231226	133300	171135695	2890	2890	2890	2890	0
461	20231226	133200	171135695	2890	2890	2890	2890	0
462	20231226	133100	171135695	2890	2890	2890	2890	1000
463	20231226	133000	168245695	2890	2890	2890	2890	0
464	20231226	132900	168245695	2890	2890	2890	2890	2
465	20231226	132800	168239915	2885	2885	2885	2885	0
466	20231226	132700	168239915	2885	2885	2885	2885	3
467	20231226	132600	168231260	2890	2890	2890	2890	0
468	20231226	132500	168231260	2890	2890	2890	2890	0
469	20231226	132400	168231260	2890	2890	2890	2890	5
470	20231226	132300	168216810	2885	2885	2885	2885	0
471	20231226	132200	168216810	2885	2885	2885	2885	100
472	20231226	132100	167928310	2885	2885	2885	2885	670
473	20231226	132000	165995360	2890	2890	2890	2890	1
474	20231226	131900	165992470	2890	2890	2890	2890	80
475	20231226	131800	165761270	2885	2885	2885	2885	0
476	20231226	131700	165761270	2885	2885	2885	2885	0
477	20231226	131600	165761270	2885	2885	2885	2885	0
478	20231226	131500	165761270	2885	2885	2885	2885	0
479	20231226	131400	165761270	2885	2885	2885	2885	0
480	20231226	131300	165761270	2885	2885	2885	2885	0
481	20231226	131200	165761270	2885	2885	2885	2885	0
482	20231226	131100	165761270	2885	2885	2885	2885	1
483	20231226	131000	165758385	2890	2890	2890	2890	20
484	20231226	130900	165700585	2890	2890	2890	2890	0
485	20231226	130800	165700585	2890	2890	2890	2890	0
486	20231226	130700	165700585	2890	2890	2890	2890	1
487	20231226	130600	165697695	2890	2885	2890	2885	2
488	20231226	130500	165691920	2890	2890	2890	2890	4
489	20231226	130400	165680360	2890	2890	2890	2890	0
490	20231226	130300	165680360	2890	2890	2890	2890	0
491	20231226	130200	165680360	2890	2890	2890	2890	0
492	20231226	130100	165680360	2890	2885	2890	2885	2
493	20231226	130000	165674585	2890	2890	2890	2890	0
494	20231226	125900	165674585	2890	2890	2890	2890	0
495	20231226	125800	165674585	2890	2890	2890	2890	15
496	20231226	125700	165631235	2890	2890	2890	2890	8
497	20231226	125600	165608115	2890	2885	2890	2885	2
498	20231226	125500	165602340	2890	2890	2890	2890	180
499	20231226	125400	165082140	2890	2890	2890	2890	15
500	20231226	125300	165038790	2890	2890	2890	2890	0
501	20231226	125200	165038790	2890	2890	2890	2890	1000
502	20231226	125100	162148790	2890	2890	2890	2890	150
503	20231226	125000	161715290	2890	2890	2890	2890	0
504	20231226	124900	161715290	2890	2890	2890	2890	0
505	20231226	124800	161715290	2890	2890	2890	2890	0
506	20231226	124700	161715290	2890	2890	2890	2890	0
507	20231226	124600	161715290	2890	2890	2890	2890	34
508	20231226	124500	161617030	2890	2890	2890	2890	0
509	20231226	124400	161617030	2890	2890	2890	2890	0
510	20231226	124300	161617030	2890	2890	2890	2890	0
511	20231226	124200	161617030	2890	2890	2890	2890	1447
512	20231226	124100	157435200	2895	2895	2895	2895	0
513	20231226	124000	157435200	2895	2895	2895	2895	2
514	20231226	123900	157429410	2895	2895	2895	2895	30
515	20231226	123800	157342560	2895	2895	2895	2895	8
516	20231226	123700	157319400	2895	2895	2895	2895	32
517	20231226	123600	157226760	2890	2890	2890	2890	0
518	20231226	123500	157226760	2890	2890	2890	2890	0
519	20231226	123400	157226760	2890	2890	2890	2890	0
520	20231226	123300	157226760	2890	2890	2890	2890	0
521	20231226	123200	157226760	2890	2890	2890	2890	0
522	20231226	123100	157226760	2890	2890	2890	2890	20
523	20231226	123000	157168960	2890	2890	2890	2890	0
524	20231226	122900	157168960	2890	2890	2890	2890	99
525	20231226	122800	156882850	2890	2890	2890	2890	6
526	20231226	122700	156865510	2885	2890	2890	2885	320
527	20231226	122600	155940810	2890	2890	2890	2890	0
528	20231226	122500	155940810	2890	2890	2890	2890	0
529	20231226	122400	155940810	2890	2890	2890	2890	500
530	20231226	122300	154495810	2890	2895	2895	2890	1141
531	20231226	122200	151198285	2900	2900	2900	2900	0
532	20231226	122100	151198285	2900	2900	2900	2900	1
533	20231226	122000	151195385	2900	2900	2900	2900	500
534	20231226	121900	149745385	2900	2900	2900	2900	0
535	20231226	121800	149745385	2900	2900	2900	2900	0
536	20231226	121700	149745385	2900	2900	2900	2900	0
537	20231226	121600	149745385	2900	2900	2900	2900	0
538	20231226	121500	149745385	2900	2900	2900	2900	2000
539	20231226	121400	143945385	2900	2900	2900	2900	1000
540	20231226	121300	141045385	2900	2900	2900	2900	1005
541	20231226	121200	138130885	2900	2900	2900	2900	0
542	20231226	121100	138130885	2900	2900	2900	2900	0
543	20231226	121000	138130885	2900	2900	2900	2900	0
544	20231226	120900	138130885	2900	2900	2900	2900	0
545	20231226	120800	138130885	2900	2900	2900	2900	0
546	20231226	120700	138130885	2900	2900	2900	2900	0
547	20231226	120600	138130885	2900	2900	2900	2900	0
548	20231226	120500	138130885	2900	2900	2900	2900	0
549	20231226	120400	138130885	2900	2900	2900	2900	0
550	20231226	120300	138130885	2900	2900	2900	2900	0
551	20231226	120200	138130885	2900	2900	2900	2900	0
552	20231226	120100	138130885	2900	2900	2900	2900	134
553	20231226	120000	137742285	2900	2900	2900	2900	1045
554	20231226	115900	134711785	2890	2890	2890	2890	0
555	20231226	115800	134711785	2890	2890	2890	2890	0
556	20231226	115700	134711785	2890	2890	2890	2890	0
557	20231226	115600	134711785	2890	2890	2890	2890	0
558	20231226	115500	134711785	2890	2900	2900	2890	24
559	20231226	115400	134642305	2890	2890	2890	2890	0
560	20231226	115300	134642305	2890	2890	2890	2890	0
561	20231226	115200	134642305	2890	2885	2890	2885	28
562	20231226	115100	134561485	2890	2890	2890	2890	92
563	20231226	115000	134295605	2890	2890	2890	2890	10
564	20231226	114900	134266705	2890	2890	2890	2890	0
565	20231226	114800	134266705	2890	2895	2895	2885	2200
566	20231226	114700	127909190	2900	2900	2900	2900	0
567	20231226	114600	127909190	2900	2895	2900	2895	700
568	20231226	114500	125881190	2895	2895	2895	2895	0
569	20231226	114400	125881190	2895	2895	2895	2895	0
570	20231226	114300	125881190	2895	2895	2895	2895	181
571	20231226	114200	125357195	2900	2900	2900	2900	0
572	20231226	114100	125357195	2900	2900	2900	2900	0
573	20231226	114000	125357195	2900	2900	2900	2900	0
574	20231226	113900	125357195	2900	2900	2900	2900	0
575	20231226	113800	125357195	2900	2900	2900	2900	0
576	20231226	113700	125357195	2900	2900	2900	2900	10
577	20231226	113600	125328195	2900	2900	2900	2900	211
578	20231226	113500	124716295	2900	2900	2900	2900	0
579	20231226	113400	124716295	2900	2900	2900	2900	0
580	20231226	113300	124716295	2900	2900	2900	2900	10
581	20231226	113200	124687295	2895	2895	2895	2895	0
582	20231226	113100	124687295	2895	2895	2895	2895	0
583	20231226	113000	124687295	2895	2900	2900	2895	34
584	20231226	112900	124588795	2900	2905	2905	2900	446
585	20231226	112800	123295390	2905	2905	2905	2905	3
586	20231226	112700	123286675	2905	2900	2905	2900	2
587	20231226	112600	123280870	2905	2905	2905	2905	0
588	20231226	112500	123280870	2905	2905	2905	2905	1
589	20231226	112400	123277965	2905	2905	2905	2905	0
590	20231226	112300	123277965	2905	2905	2905	2905	0
591	20231226	112200	123277965	2905	2905	2905	2905	10
592	20231226	112100	123248915	2905	2905	2905	2905	0
593	20231226	112000	123248915	2905	2905	2905	2905	0
594	20231226	111900	123248915	2905	2905	2905	2905	0
595	20231226	111800	123248915	2905	2905	2905	2905	0
596	20231226	111700	123248915	2905	2905	2905	2905	1
597	20231226	111600	123246010	2905	2905	2905	2905	1
598	20231226	111500	123243105	2905	2905	2905	2905	0
599	20231226	111400	123243105	2905	2905	2905	2905	1
600	20231226	111300	123240200	2905	2905	2905	2905	0
601	20231226	111200	123240200	2905	2905	2905	2905	0
602	20231226	111100	123240200	2905	2905	2905	2905	0
603	20231226	111000	123240200	2905	2900	2905	2900	1001
604	20231226	110900	120332300	2905	2905	2905	2905	3
605	20231226	110800	120323585	2905	2905	2905	2905	5
606	20231226	110700	120309060	2900	2900	2900	2900	0
607	20231226	110600	120309060	2900	2900	2900	2900	0
608	20231226	110500	120309060	2900	2900	2900	2900	0
609	20231226	110400	120309060	2900	2900	2900	2900	0
610	20231226	110300	120309060	2900	2900	2900	2900	0
611	20231226	110200	120309060	2900	2900	2900	2900	0
612	20231226	110100	120309060	2900	2900	2900	2900	404
613	20231226	110000	119137460	2900	2900	2900	2900	12
614	20231226	105900	119102660	2900	2900	2900	2900	7
615	20231226	105800	119082360	2905	2905	2905	2905	0
616	20231226	105700	119082360	2905	2905	2905	2905	345
617	20231226	105600	118080135	2900	2900	2900	2900	3
618	20231226	105500	118071435	2900	2905	2905	2900	52
619	20231226	105400	117920625	2900	2900	2900	2900	1
620	20231226	105300	117917725	2900	2900	2900	2900	7
621	20231226	105200	117897425	2900	2900	2900	2900	14
622	20231226	105100	117856825	2900	2900	2900	2900	500
623	20231226	105000	116406825	2895	2895	2895	2895	1
624	20231226	104900	116403930	2895	2900	2900	2895	314
625	20231226	104800	115493375	2900	2900	2900	2900	181
626	20231226	104700	114968475	2905	2905	2905	2905	378
627	20231226	104600	113870385	2905	2905	2905	2905	700
628	20231226	104500	111836885	2905	2905	2905	2905	0
629	20231226	104400	111836885	2905	2905	2905	2905	368
630	20231226	104300	110767845	2905	2905	2905	2905	0
631	20231226	104200	110767845	2905	2905	2905	2905	4
632	20231226	104100	110756225	2905	2905	2905	2905	0
633	20231226	104000	110756225	2905	2905	2905	2905	47
634	20231226	103900	110619690	2905	2905	2905	2905	0
635	20231226	103800	110619690	2905	2910	2910	2905	381
636	20231226	103700	109512630	2910	2910	2910	2910	0
637	20231226	103600	109512630	2910	2910	2910	2910	0
638	20231226	103500	109512630	2910	2910	2910	2910	0
639	20231226	103400	109512630	2910	2910	2910	2910	133
640	20231226	103300	109125600	2910	2910	2910	2910	163
641	20231226	103200	108651270	2910	2910	2910	2910	0
642	20231226	103100	108651270	2910	2910	2910	2910	0
643	20231226	103000	108651270	2910	2910	2910	2910	800
644	20231226	102900	106323270	2910	2910	2910	2910	200
645	20231226	102800	105741270	2905	2905	2905	2905	21
646	20231226	102700	105680265	2910	2910	2910	2910	2
647	20231226	102600	105674445	2910	2910	2910	2910	40
648	20231226	102500	105558045	2910	2910	2910	2910	220
649	20231226	102400	104917845	2910	2910	2910	2910	73
650	20231226	102300	104705415	2910	2910	2910	2910	14
651	20231226	102200	104664675	2915	2915	2915	2915	29
652	20231226	102100	104580140	2915	2915	2915	2915	0
653	20231226	102000	104580140	2915	2915	2915	2915	301
654	20231226	101900	103702725	2915	2915	2915	2915	0
655	20231226	101800	103702725	2915	2915	2915	2915	0
656	20231226	101700	103702725	2915	2915	2915	2915	20
657	20231226	101600	103644425	2920	2920	2920	2920	0
658	20231226	101500	103644425	2920	2920	2920	2920	0
659	20231226	101400	103644425	2920	2920	2920	2920	1
660	20231226	101300	103641505	2920	2920	2920	2920	71
661	20231226	101200	103434185	2920	2920	2920	2920	0
662	20231226	101100	103434185	2920	2920	2920	2920	0
663	20231226	101000	103434185	2920	2920	2920	2920	34
664	20231226	100900	103334905	2925	2920	2925	2920	300
665	20231226	100800	102457870	2905	2905	2905	2905	100
666	20231226	100700	102167370	2905	2905	2905	2905	0
667	20231226	100600	102167370	2905	2905	2905	2905	0
668	20231226	100500	102167370	2905	2905	2905	2905	0
669	20231226	100400	102167370	2905	2905	2905	2905	50
670	20231226	100300	102022120	2885	2905	2905	2885	4716
671	20231226	100200	88379840	2895	2900	2900	2895	3840
672	20231226	100100	77262990	2895	2900	2900	2895	493
673	20231226	100000	75835495	2905	2905	2905	2905	250
674	20231226	095900	75109245	2895	2895	2895	2895	0
675	20231226	095800	75109245	2895	2895	2895	2895	0
676	20231226	095700	75109245	2895	2915	2915	2895	5625
677	20231226	095600	58810060	2905	2905	2905	2905	0
678	20231226	095500	58810060	2905	2905	2905	2905	0
679	20231226	095400	58810060	2905	2905	2905	2905	0
680	20231226	095300	58810060	2905	2905	2905	2905	0
681	20231226	095200	58810060	2905	2905	2905	2905	0
682	20231226	095100	58810060	2905	2905	2905	2905	0
683	20231226	095000	58810060	2905	2910	2910	2905	395
684	20231226	094900	57661140	2910	2915	2915	2910	10
685	20231226	094800	57632010	2920	2920	2920	2920	0
686	20231226	094700	57632010	2920	2920	2920	2920	0
687	20231226	094600	57632010	2920	2920	2920	2920	0
688	20231226	094500	57632010	2920	2920	2920	2920	3
689	20231226	094400	57623250	2925	2925	2925	2925	1
690	20231226	094300	57620325	2920	2920	2920	2920	1000
691	20231226	094200	54700325	2920	2920	2920	2920	10
692	20231226	094100	54671125	2920	2910	2920	2910	1000
693	20231226	094000	51753075	2910	2910	2910	2910	12
694	20231226	093900	51718155	2905	2910	2910	2905	2
695	20231226	093800	51712340	2900	2900	2900	2900	531
696	20231226	093700	50172440	2900	2900	2900	2900	100
697	20231226	093600	49882440	2900	2895	2900	2895	701
698	20231226	093500	47853040	2900	2900	2900	2900	943
699	20231226	093400	45118340	2900	2900	2900	2895	14
700	20231226	093300	45077790	2900	2900	2900	2900	356
701	20231226	093200	44045390	2900	2900	2900	2900	2
702	20231226	093100	44039590	2895	2900	2900	2895	1742
703	20231226	093000	38987795	2895	2895	2895	2895	0
704	20231226	092900	38987795	2895	2895	2895	2895	20
705	20231226	092800	38929895	2890	2890	2890	2890	191
706	20231226	092700	38377905	2890	2890	2890	2890	187
707	20231226	092600	37837475	2890	2895	2895	2890	919
708	20231226	092500	35179880	2895	2895	2895	2895	566
709	20231226	092400	33541310	2895	2895	2895	2895	480
710	20231226	092300	32151710	2900	2900	2900	2900	31
711	20231226	092200	32061810	2895	2900	2900	2895	150
712	20231226	092100	31626995	2900	2910	2910	2900	1956
713	20231226	092000	25950895	2910	2930	2930	2910	2942
714	20231226	091900	17378475	2935	2935	2935	2935	0
715	20231226	091800	17378475	2935	2935	2935	2935	1
716	20231226	091700	17375540	2935	2935	2935	2935	0
717	20231226	091600	17375540	2935	2925	2935	2925	1023
718	20231226	091500	14374015	2925	2925	2925	2925	10
719	20231226	091400	14344765	2925	2935	2935	2925	427
720	20231226	091300	13095640	2935	2935	2935	2935	0
721	20231226	091200	13095640	2935	2935	2935	2935	100
722	20231226	091100	12802140	2920	2920	2920	2920	3
723	20231226	091000	12793380	2920	2925	2925	2920	128
724	20231226	090900	12419415	2925	2935	2935	2925	1224
725	20231226	090800	8837850	2935	2945	2945	2935	623
726	20231226	090700	7008565	2945	2945	2945	2945	1
727	20231226	090600	7005620	2945	2945	2945	2945	0
728	20231226	090500	7005620	2945	2950	2950	2945	468
729	20231226	090400	5626030	2950	2955	2955	2950	109
730	20231226	090300	5303960	2960	2960	2960	2960	200
731	20231226	090200	4711960	2960	2960	2960	2960	35
732	20231226	090100	4608360	2960	2970	2970	2960	1023
733	20231226	090000	1580040	2970	2970	2970	2970	532