KissMeData/079980/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	194900	523620485	4090	4090	4090	4090	10550
3	20231226	194800	523620485	4090	4090	4090	4090	0
4	20231226	194700	523620485	4090	4090	4090	4090	0
5	20231226	194600	523620485	4090	4090	4090	4090	0
6	20231226	194500	523620485	4090	4090	4090	4090	0
7	20231226	194400	523620485	4090	4090	4090	4090	0
8	20231226	194300	523620485	4090	4090	4090	4090	0
9	20231226	194200	523620485	4090	4090	4090	4090	0
10	20231226	194100	523620485	4090	4090	4090	4090	0
11	20231226	194000	523620485	4090	4090	4090	4090	0
12	20231226	193900	523620485	4090	4090	4090	4090	0
13	20231226	193800	523620485	4090	4090	4090	4090	0
14	20231226	193700	523620485	4090	4090	4090	4090	0
15	20231226	193600	523620485	4090	4090	4090	4090	0
16	20231226	193500	523620485	4090	4090	4090	4090	0
17	20231226	193400	523620485	4090	4090	4090	4090	0
18	20231226	193300	523620485	4090	4090	4090	4090	0
19	20231226	193200	523620485	4090	4090	4090	4090	0
20	20231226	193100	523620485	4090	4090	4090	4090	0
21	20231226	193000	523620485	4090	4090	4090	4090	0
22	20231226	192900	523620485	4090	4090	4090	4090	0
23	20231226	192800	523620485	4090	4090	4090	4090	0
24	20231226	192700	523620485	4090	4090	4090	4090	0
25	20231226	192600	523620485	4090	4090	4090	4090	0
26	20231226	192500	523620485	4090	4090	4090	4090	0
27	20231226	192400	523620485	4090	4090	4090	4090	0
28	20231226	192300	523620485	4090	4090	4090	4090	0
29	20231226	192200	523620485	4090	4090	4090	4090	0
30	20231226	192100	523620485	4090	4090	4090	4090	0
31	20231226	192000	523620485	4090	4090	4090	4090	0
32	20231226	191900	523620485	4090	4090	4090	4090	10550
33	20231226	191800	523620485	4090	4090	4090	4090	0
34	20231226	191700	523620485	4090	4090	4090	4090	0
35	20231226	191600	523620485	4090	4090	4090	4090	0
36	20231226	191500	523620485	4090	4090	4090	4090	0
37	20231226	191400	523620485	4090	4090	4090	4090	0
38	20231226	191300	523620485	4090	4090	4090	4090	0
39	20231226	191200	523620485	4090	4090	4090	4090	0
40	20231226	191100	523620485	4090	4090	4090	4090	0
41	20231226	191000	523620485	4090	4090	4090	4090	0
42	20231226	190900	523620485	4090	4090	4090	4090	0
43	20231226	190800	523620485	4090	4090	4090	4090	0
44	20231226	190700	523620485	4090	4090	4090	4090	0
45	20231226	190600	523620485	4090	4090	4090	4090	0
46	20231226	190500	523620485	4090	4090	4090	4090	0
47	20231226	190400	523620485	4090	4090	4090	4090	0
48	20231226	190300	523620485	4090	4090	4090	4090	0
49	20231226	190200	523620485	4090	4090	4090	4090	0
50	20231226	190100	523620485	4090	4090	4090	4090	0
51	20231226	190000	523620485	4090	4090	4090	4090	0
52	20231226	185900	523620485	4090	4090	4090	4090	0
53	20231226	185800	523620485	4090	4090	4090	4090	0
54	20231226	185700	523620485	4090	4090	4090	4090	0
55	20231226	185600	523620485	4090	4090	4090	4090	0
56	20231226	185500	523620485	4090	4090	4090	4090	0
57	20231226	185400	523620485	4090	4090	4090	4090	0
58	20231226	185300	523620485	4090	4090	4090	4090	0
59	20231226	185200	523620485	4090	4090	4090	4090	0
60	20231226	185100	523620485	4090	4090	4090	4090	0
61	20231226	185000	523620485	4090	4090	4090	4090	0
62	20231226	184900	523620485	4090	4090	4090	4090	10550
63	20231226	184800	523620485	4090	4090	4090	4090	0
64	20231226	184700	523620485	4090	4090	4090	4090	0
65	20231226	184600	523620485	4090	4090	4090	4090	0
66	20231226	184500	523620485	4090	4090	4090	4090	0
67	20231226	184400	523620485	4090	4090	4090	4090	0
68	20231226	184300	523620485	4090	4090	4090	4090	0
69	20231226	184200	523620485	4090	4090	4090	4090	0
70	20231226	184100	523620485	4090	4090	4090	4090	0
71	20231226	184000	523620485	4090	4090	4090	4090	0
72	20231226	183900	523620485	4090	4090	4090	4090	0
73	20231226	183800	523620485	4090	4090	4090	4090	0
74	20231226	183700	523620485	4090	4090	4090	4090	0
75	20231226	183600	523620485	4090	4090	4090	4090	0
76	20231226	183500	523620485	4090	4090	4090	4090	0
77	20231226	183400	523620485	4090	4090	4090	4090	0
78	20231226	183300	523620485	4090	4090	4090	4090	0
79	20231226	183200	523620485	4090	4090	4090	4090	0
80	20231226	183100	523620485	4090	4090	4090	4090	0
81	20231226	183000	523620485	4090	4090	4090	4090	0
82	20231226	182900	523620485	4090	4090	4090	4090	0
83	20231226	182800	523620485	4090	4090	4090	4090	0
84	20231226	182700	523620485	4090	4090	4090	4090	0
85	20231226	182600	523620485	4090	4090	4090	4090	0
86	20231226	182500	523620485	4090	4090	4090	4090	0
87	20231226	182400	523620485	4090	4090	4090	4090	0
88	20231226	182300	523620485	4090	4090	4090	4090	0
89	20231226	182200	523620485	4090	4090	4090	4090	0
90	20231226	182100	523620485	4090	4090	4090	4090	0
91	20231226	182000	523620485	4090	4090	4090	4090	0
92	20231226	181900	523620485	4090	4090	4090	4090	10550
93	20231226	181800	523620485	4090	4090	4090	4090	0
94	20231226	181700	523620485	4090	4090	4090	4090	0
95	20231226	181600	523620485	4090	4090	4090	4090	0
96	20231226	181500	523620485	4090	4090	4090	4090	0
97	20231226	181400	523620485	4090	4090	4090	4090	0
98	20231226	181300	523620485	4090	4090	4090	4090	0
99	20231226	181200	523620485	4090	4090	4090	4090	0
100	20231226	181100	523620485	4090	4090	4090	4090	0
101	20231226	181000	523620485	4090	4090	4090	4090	0
102	20231226	180900	523620485	4090	4090	4090	4090	0
103	20231226	180800	523620485	4090	4090	4090	4090	0
104	20231226	180700	523620485	4090	4090	4090	4090	0
105	20231226	180600	523620485	4090	4090	4090	4090	0
106	20231226	180500	523620485	4090	4090	4090	4090	0
107	20231226	180400	523620485	4090	4090	4090	4090	0
108	20231226	180300	523620485	4090	4090	4090	4090	0
109	20231226	180200	523620485	4090	4090	4090	4090	0
110	20231226	180100	523620485	4090	4090	4090	4090	0
111	20231226	180000	523620485	4090	4090	4090	4090	0
112	20231226	175900	523620485	4090	4090	4090	4090	0
113	20231226	175800	523620485	4090	4090	4090	4090	0
114	20231226	175700	523620485	4090	4090	4090	4090	0
115	20231226	175600	523620485	4090	4090	4090	4090	0
116	20231226	175500	523620485	4090	4090	4090	4090	0
117	20231226	175400	523620485	4090	4090	4090	4090	0
118	20231226	175300	523620485	4090	4090	4090	4090	0
119	20231226	175200	523620485	4090	4090	4090	4090	0
120	20231226	175100	523620485	4090	4090	4090	4090	0
121	20231226	175000	523620485	4090	4090	4090	4090	0
122	20231226	174900	523620485	4090	4090	4090	4090	10550
123	20231226	174800	523620485	4090	4090	4090	4090	0
124	20231226	174700	523620485	4090	4090	4090	4090	0
125	20231226	174600	523620485	4090	4090	4090	4090	0
126	20231226	174500	523620485	4090	4090	4090	4090	0
127	20231226	174400	523620485	4090	4090	4090	4090	0
128	20231226	174300	523620485	4090	4090	4090	4090	0
129	20231226	174200	523620485	4090	4090	4090	4090	0
130	20231226	174100	523620485	4090	4090	4090	4090	0
131	20231226	174000	523620485	4090	4090	4090	4090	0
132	20231226	173900	523620485	4090	4090	4090	4090	0
133	20231226	173800	523620485	4090	4090	4090	4090	0
134	20231226	173700	523620485	4090	4090	4090	4090	0
135	20231226	173600	523620485	4090	4090	4090	4090	0
136	20231226	173500	523620485	4090	4090	4090	4090	0
137	20231226	173400	523620485	4090	4090	4090	4090	0
138	20231226	173300	523620485	4090	4090	4090	4090	0
139	20231226	173200	523620485	4090	4090	4090	4090	0
140	20231226	173100	523620485	4090	4090	4090	4090	0
141	20231226	173000	523620485	4090	4090	4090	4090	0
142	20231226	172900	523620485	4090	4090	4090	4090	0
143	20231226	172800	523620485	4090	4090	4090	4090	0
144	20231226	172700	523620485	4090	4090	4090	4090	0
145	20231226	172600	523620485	4090	4090	4090	4090	0
146	20231226	172500	523620485	4090	4090	4090	4090	0
147	20231226	172400	523620485	4090	4090	4090	4090	0
148	20231226	172300	523620485	4090	4090	4090	4090	0
149	20231226	172200	523620485	4090	4090	4090	4090	0
150	20231226	172100	523620485	4090	4090	4090	4090	0
151	20231226	172000	523620485	4090	4090	4090	4090	0
152	20231226	171900	523620485	4090	4090	4090	4090	10550
153	20231226	171800	523620485	4090	4090	4090	4090	0
154	20231226	171700	523620485	4090	4090	4090	4090	0
155	20231226	171600	523620485	4090	4090	4090	4090	0
156	20231226	171500	523620485	4090	4090	4090	4090	0
157	20231226	171400	523620485	4090	4090	4090	4090	0
158	20231226	171300	523620485	4090	4090	4090	4090	0
159	20231226	171200	523620485	4090	4090	4090	4090	0
160	20231226	171100	523620485	4090	4090	4090	4090	0
161	20231226	171000	523620485	4090	4090	4090	4090	0
162	20231226	170900	523620485	4090	4090	4090	4090	0
163	20231226	170800	523620485	4090	4090	4090	4090	0
164	20231226	170700	523620485	4090	4090	4090	4090	0
165	20231226	170600	523620485	4090	4090	4090	4090	0
166	20231226	170500	523620485	4090	4090	4090	4090	0
167	20231226	170400	523620485	4090	4090	4090	4090	0
168	20231226	170300	523620485	4090	4090	4090	4090	0
169	20231226	170200	523620485	4090	4090	4090	4090	0
170	20231226	170100	523620485	4090	4090	4090	4090	0
171	20231226	170000	523620485	4090	4090	4090	4090	0
172	20231226	165900	523620485	4090	4090	4090	4090	0
173	20231226	165800	523620485	4090	4090	4090	4090	0
174	20231226	165700	523620485	4090	4090	4090	4090	0
175	20231226	165600	523620485	4090	4090	4090	4090	0
176	20231226	165500	523620485	4090	4090	4090	4090	0
177	20231226	165400	523620485	4090	4090	4090	4090	0
178	20231226	165300	523620485	4090	4090	4090	4090	0
179	20231226	165200	523620485	4090	4090	4090	4090	0
180	20231226	165100	523620485	4090	4090	4090	4090	0
181	20231226	165000	523620485	4090	4090	4090	4090	0
182	20231226	164900	523620485	4090	4090	4090	4090	10550
183	20231226	164800	523620485	4090	4090	4090	4090	0
184	20231226	164700	523620485	4090	4090	4090	4090	0
185	20231226	164600	523620485	4090	4090	4090	4090	0
186	20231226	164500	523620485	4090	4090	4090	4090	0
187	20231226	164400	523620485	4090	4090	4090	4090	0
188	20231226	164300	523620485	4090	4090	4090	4090	0
189	20231226	164200	523620485	4090	4090	4090	4090	0
190	20231226	164100	523620485	4090	4090	4090	4090	0
191	20231226	164000	523620485	4090	4090	4090	4090	0
192	20231226	163900	523620485	4090	4090	4090	4090	0
193	20231226	163800	523620485	4090	4090	4090	4090	0
194	20231226	163700	523620485	4090	4090	4090	4090	0
195	20231226	163600	523620485	4090	4090	4090	4090	0
196	20231226	163500	523620485	4090	4090	4090	4090	0
197	20231226	163400	523620485	4090	4090	4090	4090	0
198	20231226	163300	523620485	4090	4090	4090	4090	0
199	20231226	163200	523620485	4090	4090	4090	4090	0
200	20231226	163100	523620485	4090	4090	4090	4090	0
201	20231226	163000	523620485	4090	4090	4090	4090	0
202	20231226	162900	523620485	4090	4090	4090	4090	0
203	20231226	162800	523620485	4090	4090	4090	4090	0
204	20231226	162700	523620485	4090	4090	4090	4090	0
205	20231226	162600	523620485	4090	4090	4090	4090	0
206	20231226	162500	523620485	4090	4090	4090	4090	0
207	20231226	162400	523620485	4090	4090	4090	4090	0
208	20231226	162300	523620485	4090	4090	4090	4090	0
209	20231226	162200	523620485	4090	4090	4090	4090	0
210	20231226	162100	523620485	4090	4090	4090	4090	0
211	20231226	162000	523620485	4090	4090	4090	4090	0
212	20231226	161900	523620485	4090	4090	4090	4090	10550
213	20231226	161800	523620485	4090	4090	4090	4090	0
214	20231226	161700	523620485	4090	4090	4090	4090	0
215	20231226	161600	523620485	4090	4090	4090	4090	0
216	20231226	161500	523620485	4090	4090	4090	4090	0
217	20231226	161400	523620485	4090	4090	4090	4090	0
218	20231226	161300	523620485	4090	4090	4090	4090	0
219	20231226	161200	523620485	4090	4090	4090	4090	0
220	20231226	161100	523620485	4090	4090	4090	4090	0
221	20231226	161000	523620485	4090	4090	4090	4090	0
222	20231226	160900	523620485	4090	4090	4090	4090	0
223	20231226	160800	523620485	4090	4090	4090	4090	0
224	20231226	160700	523620485	4090	4090	4090	4090	0
225	20231226	160600	523620485	4090	4090	4090	4090	0
226	20231226	160500	523620485	4090	4090	4090	4090	0
227	20231226	160400	523620485	4090	4090	4090	4090	0
228	20231226	160300	523620485	4090	4090	4090	4090	0
229	20231226	160200	523620485	4090	4090	4090	4090	0
230	20231226	160100	523620485	4090	4090	4090	4090	0
231	20231226	160000	523620485	4090	4090	4090	4090	0
232	20231226	155900	523620485	4090	4090	4090	4090	0
233	20231226	155800	523620485	4090	4090	4090	4090	0
234	20231226	155700	523620485	4090	4090	4090	4090	0
235	20231226	155600	523620485	4090	4090	4090	4090	0
236	20231226	155500	523620485	4090	4090	4090	4090	0
237	20231226	155400	523620485	4090	4090	4090	4090	0
238	20231226	155300	523620485	4090	4090	4090	4090	0
239	20231226	155200	523620485	4090	4090	4090	4090	0
240	20231226	155100	523620485	4090	4090	4090	4090	0
241	20231226	155000	523620485	4090	4090	4090	4090	0
242	20231226	154900	523620485	4090	4090	4090	4090	10550
243	20231226	154800	523620485	4090	4090	4090	4090	0
244	20231226	154700	523620485	4090	4090	4090	4090	0
245	20231226	154600	523620485	4090	4090	4090	4090	0
246	20231226	154500	523620485	4090	4090	4090	4090	0
247	20231226	154400	523620485	4090	4090	4090	4090	0
248	20231226	154300	523620485	4090	4090	4090	4090	0
249	20231226	154200	523620485	4090	4090	4090	4090	0
250	20231226	154100	523620485	4090	4090	4090	4090	0
251	20231226	154000	523620485	4090	4090	4090	4090	0
252	20231226	153900	523620485	4090	4090	4090	4090	0
253	20231226	153800	523620485	4090	4090	4090	4090	0
254	20231226	153700	523620485	4090	4090	4090	4090	0
255	20231226	153600	523620485	4090	4090	4090	4090	0
256	20231226	153500	523620485	4090	4090	4090	4090	0
257	20231226	153400	523620485	4090	4090	4090	4090	0
258	20231226	153300	523620485	4090	4090	4090	4090	0
259	20231226	153200	523620485	4090	4090	4090	4090	0
260	20231226	153100	523620485	4090	4090	4090	4090	0
261	20231226	153000	523620485	4090	4090	4090	4090	10550
262	20231226	152900	480470985	4140	4140	4140	4140	0
263	20231226	152800	480470985	4140	4140	4140	4140	0
264	20231226	152700	480470985	4140	4140	4140	4140	0
265	20231226	152600	480470985	4140	4140	4140	4140	0
266	20231226	152500	480470985	4140	4140	4140	4140	0
267	20231226	152400	480470985	4140	4140	4140	4140	0
268	20231226	152300	480470985	4140	4140	4140	4140	0
269	20231226	152200	480470985	4140	4140	4140	4140	0
270	20231226	152100	480470985	4140	4140	4140	4140	0
271	20231226	152000	480470985	4140	4140	4140	4140	0
272	20231226	151900	480470985	4140	4095	4140	4095	708
273	20231226	151800	477559195	4095	4100	4100	4095	592
274	20231226	151700	475132455	4100	4100	4100	4100	100
275	20231226	151600	474722455	4110	4110	4110	4095	14
276	20231226	151500	474665085	4095	4095	4095	4095	100
277	20231226	151400	474255585	4095	4095	4095	4095	148
278	20231226	151300	473649525	4095	4095	4095	4095	0
279	20231226	151200	473649525	4095	4095	4095	4095	0
280	20231226	151100	473649525	4095	4095	4095	4095	32
281	20231226	151000	473518485	4095	4095	4095	4095	4
282	20231226	150900	473502105	4110	4110	4110	4110	1
283	20231226	150800	473497995	4095	4095	4095	4095	0
284	20231226	150700	473497995	4095	4095	4095	4095	30
285	20231226	150600	473375145	4095	4095	4095	4095	1090
286	20231226	150500	468911595	4100	4100	4100	4100	0
287	20231226	150400	468911595	4100	4100	4100	4100	100
288	20231226	150300	468501595	4100	4110	4110	4100	311
289	20231226	150200	467226480	4110	4110	4110	4110	4
290	20231226	150100	467210040	4110	4100	4110	4100	5
291	20231226	150000	467189530	4100	4095	4100	4095	1035
292	20231226	145900	462946475	4100	4100	4100	4100	0
293	20231226	145800	462946475	4100	4100	4100	4100	0
294	20231226	145700	462946475	4100	4100	4100	4100	0
295	20231226	145600	462946475	4100	4100	4100	4100	100
296	20231226	145500	462536475	4090	4090	4090	4090	0
297	20231226	145400	462536475	4090	4090	4090	4090	443
298	20231226	145300	460724605	4090	4090	4090	4090	0
299	20231226	145200	460724605	4090	4100	4100	4090	3502
300	20231226	145100	446401250	4105	4105	4105	4105	0
301	20231226	145000	446401250	4105	4105	4105	4105	0
302	20231226	144900	446401250	4105	4105	4105	4105	0
303	20231226	144800	446401250	4105	4105	4105	4105	2
304	20231226	144700	446393040	4095	4095	4095	4095	0
305	20231226	144600	446393040	4095	4095	4095	4095	0
306	20231226	144500	446393040	4095	4095	4095	4095	0
307	20231226	144400	446393040	4095	4095	4095	4095	0
308	20231226	144300	446393040	4095	4095	4095	4095	200
309	20231226	144200	445574040	4095	4095	4095	4095	0
310	20231226	144100	445574040	4095	4095	4095	4095	0
311	20231226	144000	445574040	4095	4095	4095	4095	30
312	20231226	143900	445451190	4115	4105	4115	4105	1220
313	20231226	143800	440437530	4100	4100	4100	4100	0
314	20231226	143700	440437530	4100	4100	4100	4100	0
315	20231226	143600	440437530	4100	4100	4100	4100	0
316	20231226	143500	440437530	4100	4100	4100	4100	0
317	20231226	143400	440437530	4100	4100	4100	4100	0
318	20231226	143300	440437530	4100	4100	4100	4100	0
319	20231226	143200	440437530	4100	4100	4100	4100	0
320	20231226	143100	440437530	4100	4095	4100	4095	1218
321	20231226	143000	435443925	4095	4095	4095	4095	1
322	20231226	142900	435439830	4095	4095	4095	4095	10
323	20231226	142800	435398880	4095	4090	4095	4090	185
324	20231226	142700	434641690	4100	4105	4105	4090	12731
325	20231226	142600	382435150	4110	4110	4110	4110	0
326	20231226	142500	382435150	4110	4110	4110	4110	0
327	20231226	142400	382435150	4110	4110	4110	4110	0
328	20231226	142300	382435150	4110	4110	4110	4110	0
329	20231226	142200	382435150	4110	4110	4110	4110	1
330	20231226	142100	382431040	4110	4110	4110	4105	3301
331	20231226	142000	368879305	4105	4105	4105	4105	0
332	20231226	141900	368879305	4105	4105	4105	4105	1
333	20231226	141800	368875200	4105	4105	4105	4105	250
334	20231226	141700	367848950	4110	4110	4110	4110	0
335	20231226	141600	367848950	4110	4110	4110	4110	100
336	20231226	141500	367437950	4110	4110	4110	4110	5
337	20231226	141400	367417400	4105	4105	4105	4105	0
338	20231226	141300	367417400	4105	4105	4105	4105	0
339	20231226	141200	367417400	4105	4105	4105	4105	0
340	20231226	141100	367417400	4105	4105	4105	4105	50
341	20231226	141000	367212150	4110	4110	4110	4110	0
342	20231226	140900	367212150	4110	4110	4110	4110	0
343	20231226	140800	367212150	4110	4110	4110	4110	0
344	20231226	140700	367212150	4110	4110	4110	4110	0
345	20231226	140600	367212150	4110	4110	4110	4110	0
346	20231226	140500	367212150	4110	4110	4110	4110	0
347	20231226	140400	367212150	4110	4110	4110	4110	0
348	20231226	140300	367212150	4110	4110	4110	4110	0
349	20231226	140200	367212150	4110	4110	4110	4110	0
350	20231226	140100	367212150	4110	4110	4110	4110	0
351	20231226	140000	367212150	4110	4110	4110	4110	0
352	20231226	135900	367212150	4110	4110	4110	4110	0
353	20231226	135800	367212150	4110	4110	4110	4110	300
354	20231226	135700	365979150	4110	4110	4110	4110	0
355	20231226	135600	365979150	4110	4110	4110	4110	0
356	20231226	135500	365979150	4110	4110	4110	4110	0
357	20231226	135400	365979150	4110	4110	4110	4110	230
358	20231226	135300	365033850	4110	4110	4110	4110	220
359	20231226	135200	364129650	4110	4110	4110	4110	0
360	20231226	135100	364129650	4110	4110	4110	4110	0
361	20231226	135000	364129650	4110	4110	4110	4110	0
362	20231226	134900	364129650	4110	4110	4110	4110	0
363	20231226	134800	364129650	4110	4110	4110	4110	0
364	20231226	134700	364129650	4110	4110	4110	4110	0
365	20231226	134600	364129650	4110	4110	4110	4110	96
366	20231226	134500	363735090	4105	4105	4105	4105	0
367	20231226	134400	363735090	4105	4105	4105	4105	0
368	20231226	134300	363735090	4105	4105	4105	4105	1
369	20231226	134200	363730985	4105	4105	4105	4105	0
370	20231226	134100	363730985	4105	4105	4105	4105	115
371	20231226	134000	363258910	4105	4105	4105	4105	1
372	20231226	133900	363254805	4105	4105	4105	4105	0
373	20231226	133800	363254805	4105	4105	4105	4105	0
374	20231226	133700	363254805	4105	4105	4105	4105	0
375	20231226	133600	363254805	4105	4105	4105	4105	0
376	20231226	133500	363254805	4105	4105	4105	4105	0
377	20231226	133400	363254805	4105	4105	4105	4105	0
378	20231226	133300	363254805	4105	4105	4105	4100	288
379	20231226	133200	362073565	4105	4105	4105	4105	5
380	20231226	133100	362053040	4105	4105	4105	4105	4
381	20231226	133000	362036620	4105	4105	4105	4105	35
382	20231226	132900	361892945	4105	4105	4105	4105	1
383	20231226	132800	361888840	4105	4105	4105	4105	11
384	20231226	132700	361843685	4105	4105	4105	4105	0
385	20231226	132600	361843685	4105	4105	4105	4105	0
386	20231226	132500	361843685	4105	4105	4105	4105	0
387	20231226	132400	361843685	4105	4105	4105	4105	0
388	20231226	132300	361843685	4105	4105	4105	4105	0
389	20231226	132200	361843685	4105	4105	4105	4105	1
390	20231226	132100	361839580	4105	4105	4105	4105	1
391	20231226	132000	361835475	4100	4100	4100	4100	3
392	20231226	131900	361823175	4100	4100	4100	4100	0
393	20231226	131800	361823175	4100	4100	4100	4100	0
394	20231226	131700	361823175	4100	4100	4100	4100	0
395	20231226	131600	361823175	4100	4100	4100	4100	9
396	20231226	131500	361786275	4105	4100	4105	4100	2
397	20231226	131400	361778070	4110	4110	4110	4110	0
398	20231226	131300	361778070	4110	4110	4110	4110	0
399	20231226	131200	361778070	4110	4110	4110	4110	0
400	20231226	131100	361778070	4110	4110	4110	4110	2
401	20231226	131000	361769850	4110	4100	4110	4100	13
402	20231226	130900	361716540	4110	4110	4110	4110	0
403	20231226	130800	361716540	4110	4110	4110	4110	2
404	20231226	130700	361708320	4115	4115	4115	4115	0
405	20231226	130600	361708320	4115	4110	4115	4110	100
406	20231226	130500	361296935	4110	4110	4110	4110	1
407	20231226	130400	361292825	4100	4105	4105	4100	1096
408	20231226	130300	356796620	4100	4100	4100	4100	0
409	20231226	130200	356796620	4100	4100	4100	4100	65
410	20231226	130100	356530120	4105	4105	4105	4105	100
411	20231226	130000	356119620	4105	4105	4105	4105	115
412	20231226	125900	355647545	4115	4115	4115	4115	0
413	20231226	125800	355647545	4115	4115	4115	4115	0
414	20231226	125700	355647545	4115	4115	4115	4115	24
415	20231226	125600	355548785	4115	4115	4115	4115	0
416	20231226	125500	355548785	4115	4115	4115	4115	0
417	20231226	125400	355548785	4115	4115	4115	4115	0
418	20231226	125300	355548785	4115	4115	4115	4115	2
419	20231226	125200	355540555	4115	4115	4115	4115	3
420	20231226	125100	355528210	4115	4115	4115	4115	0
421	20231226	125000	355528210	4115	4115	4115	4115	0
422	20231226	124900	355528210	4115	4115	4115	4115	0
423	20231226	124800	355528210	4115	4110	4115	4110	22
424	20231226	124700	355437690	4110	4110	4110	4110	100
425	20231226	124600	355026690	4105	4105	4105	4105	0
426	20231226	124500	355026690	4105	4105	4105	4105	0
427	20231226	124400	355026690	4105	4105	4105	4105	2
428	20231226	124300	355018480	4105	4105	4105	4105	0
429	20231226	124200	355018480	4105	4105	4105	4105	0
430	20231226	124100	355018480	4105	4105	4105	4105	0
431	20231226	124000	355018480	4105	4105	4105	4105	0
432	20231226	123900	355018480	4105	4105	4105	4105	273
433	20231226	123800	353897815	4115	4115	4115	4115	0
434	20231226	123700	353897815	4115	4115	4115	4115	2
435	20231226	123600	353889585	4105	4105	4185	4105	5384
436	20231226	123500	331615275	4100	4100	4100	4100	9124
437	20231226	123400	294206875	4100	4100	4100	4100	20
438	20231226	123300	294124875	4100	4100	4100	4100	30
439	20231226	123200	294001875	4095	4095	4095	4095	50
440	20231226	123100	293797125	4095	4095	4095	4095	0
441	20231226	123000	293797125	4095	4095	4095	4095	76
442	20231226	122900	293485905	4095	4095	4095	4095	0
443	20231226	122800	293485905	4095	4095	4095	4090	558
444	20231226	122700	291203395	4100	4095	4100	4090	75
445	20231226	122600	290896545	4095	4095	4095	4095	908
446	20231226	122500	287178285	4095	4095	4095	4095	0
447	20231226	122400	287178285	4095	4095	4095	4095	100
448	20231226	122300	286768785	4100	4100	4100	4100	4
449	20231226	122200	286752385	4095	4095	4095	4095	135
450	20231226	122100	286199560	4095	4090	4095	4090	62
451	20231226	122000	285945865	4095	4095	4095	4095	0
452	20231226	121900	285945865	4095	4095	4095	4095	95
453	20231226	121800	285556840	4105	4105	4105	4105	0
454	20231226	121700	285556840	4105	4105	4105	4105	2
455	20231226	121600	285548630	4095	4095	4095	4095	0
456	20231226	121500	285548630	4095	4095	4095	4095	0
457	20231226	121400	285548630	4095	4095	4095	4095	798
458	20231226	121300	282280820	4095	4090	4095	4090	588
459	20231226	121200	279873460	4090	4090	4090	4090	122
460	20231226	121100	279374480	4095	4095	4095	4095	0
461	20231226	121000	279374480	4095	4095	4095	4095	150
462	20231226	120900	278760230	4095	4095	4095	4095	122
463	20231226	120800	278260640	4095	4095	4095	4095	0
464	20231226	120700	278260640	4095	4095	4095	4095	51
465	20231226	120600	278051795	4095	4095	4095	4095	2000
466	20231226	120500	269861795	4095	4095	4095	4095	20
467	20231226	120400	269779895	4090	4090	4090	4090	0
468	20231226	120300	269779895	4090	4090	4090	4090	500
469	20231226	120200	267734895	4095	4100	4100	4095	1684
470	20231226	120100	260838865	4100	4100	4100	4100	134
471	20231226	120000	260289465	4100	4100	4100	4100	0
472	20231226	115900	260289465	4100	4100	4100	4100	11
473	20231226	115800	260244365	4100	4100	4100	4100	0
474	20231226	115700	260244365	4100	4100	4100	4100	0
475	20231226	115600	260244365	4100	4100	4100	4100	0
476	20231226	115500	260244365	4100	4100	4100	4100	0
477	20231226	115400	260244365	4100	4100	4100	4100	200
478	20231226	115300	259424365	4095	4095	4095	4095	0
479	20231226	115200	259424365	4095	4095	4095	4095	0
480	20231226	115100	259424365	4095	4095	4095	4095	500
481	20231226	115000	257376865	4095	4095	4095	4095	600
482	20231226	114900	254919865	4095	4095	4095	4095	93
483	20231226	114800	254539030	4090	4090	4090	4090	0
484	20231226	114700	254539030	4090	4090	4090	4090	0
485	20231226	114600	254539030	4090	4090	4090	4090	5
486	20231226	114500	254518580	4090	4090	4090	4090	265
487	20231226	114400	253434730	4095	4095	4095	4095	0
488	20231226	114300	253434730	4095	4095	4095	4095	1
489	20231226	114200	253430635	4095	4090	4095	4090	201
490	20231226	114100	252608540	4090	4090	4090	4090	0
491	20231226	114000	252608540	4090	4090	4090	4090	0
492	20231226	113900	252608540	4090	4090	4090	4090	0
493	20231226	113800	252608540	4090	4090	4090	4090	0
494	20231226	113700	252608540	4090	4090	4090	4090	77
495	20231226	113600	252293610	4090	4090	4090	4090	70
496	20231226	113500	252007310	4090	4090	4090	4090	0
497	20231226	113400	252007310	4090	4090	4090	4090	0
498	20231226	113300	252007310	4090	4090	4090	4090	530
499	20231226	113200	249839610	4090	4090	4090	4090	0
500	20231226	113100	249839610	4090	4090	4090	4090	0
501	20231226	113000	249839610	4090	4090	4090	4090	171
502	20231226	112900	249140220	4085	4085	4085	4085	5
503	20231226	112800	249119795	4085	4090	4090	4085	656
504	20231226	112700	246436780	4095	4095	4095	4095	6
505	20231226	112600	246412210	4095	4095	4095	4095	4
506	20231226	112500	246395830	4090	4090	4090	4090	5
507	20231226	112400	246375380	4095	4095	4095	4095	0
508	20231226	112300	246375380	4095	4095	4095	4095	0
509	20231226	112200	246375380	4095	4095	4095	4095	0
510	20231226	112100	246375380	4095	4095	4095	4095	0
511	20231226	112000	246375380	4095	4090	4095	4090	4
512	20231226	111900	246359010	4090	4090	4090	4090	24
513	20231226	111800	246260850	4090	4090	4090	4090	0
514	20231226	111700	246260850	4090	4090	4090	4090	0
515	20231226	111600	246260850	4090	4090	4090	4090	0
516	20231226	111500	246260850	4090	4090	4090	4090	0
517	20231226	111400	246260850	4090	4090	4090	4090	10
518	20231226	111300	246219950	4090	4090	4090	4090	24
519	20231226	111200	246121790	4095	4095	4095	4095	0
520	20231226	111100	246121790	4095	4095	4095	4095	0
521	20231226	111000	246121790	4095	4095	4095	4095	2
522	20231226	110900	246113600	4090	4090	4090	4090	0
523	20231226	110800	246113600	4090	4090	4090	4090	124
524	20231226	110700	245606440	4090	4090	4090	4090	0
525	20231226	110600	245606440	4090	4090	4090	4090	0
526	20231226	110500	245606440	4090	4090	4090	4090	65
527	20231226	110400	245340590	4090	4090	4090	4090	0
528	20231226	110300	245340590	4090	4090	4090	4090	0
529	20231226	110200	245340590	4090	4090	4090	4090	1079
530	20231226	110100	240927480	4090	4090	4090	4090	0
531	20231226	110000	240927480	4090	4090	4090	4090	0
532	20231226	105900	240927480	4090	4090	4090	4090	0
533	20231226	105800	240927480	4090	4095	4095	4090	3
534	20231226	105700	240915205	4095	4095	4095	4095	74
535	20231226	105600	240612175	4095	4090	4095	4090	52
536	20231226	105500	240399485	4090	4090	4090	4090	0
537	20231226	105400	240399485	4090	4090	4090	4090	0
538	20231226	105300	240399485	4090	4090	4090	4090	24
539	20231226	105200	240301325	4095	4095	4095	4095	0
540	20231226	105100	240301325	4095	4095	4095	4095	0
541	20231226	105000	240301325	4095	4095	4095	4095	2
542	20231226	104900	240293135	4090	4090	4090	4090	0
543	20231226	104800	240293135	4090	4090	4090	4090	209
544	20231226	104700	239438325	4090	4090	4090	4090	50
545	20231226	104600	239233825	4090	4090	4090	4090	5
546	20231226	104500	239213375	4085	4085	4085	4085	0
547	20231226	104400	239213375	4085	4085	4085	4085	0
548	20231226	104300	239213375	4085	4085	4085	4085	24
549	20231226	104200	239115335	4085	4085	4085	4085	0
550	20231226	104100	239115335	4085	4085	4085	4085	0
551	20231226	104000	239115335	4085	4085	4085	4085	1
552	20231226	103900	239111250	4090	4090	4090	4090	73
553	20231226	103800	238812680	4090	4090	4090	4090	0
554	20231226	103700	238812680	4090	4090	4090	4085	3082
555	20231226	103600	226222690	4085	4085	4085	4085	500
556	20231226	103500	224180190	4090	4090	4090	4090	35
557	20231226	103400	224037040	4090	4090	4090	4090	20
558	20231226	103300	223955240	4085	4085	4085	4085	1300
559	20231226	103200	218644740	4090	4090	4090	4090	0
560	20231226	103100	218644740	4090	4090	4095	4090	231
561	20231226	103000	217699945	4090	4095	4095	4090	113
562	20231226	102900	217237760	4095	4095	4095	4095	0
563	20231226	102800	217237760	4095	4095	4095	4095	2
564	20231226	102700	217229570	4090	4095	4095	4090	20
565	20231226	102600	217147765	4090	4095	4095	4090	183
566	20231226	102500	216399280	4095	4095	4095	4090	856
567	20231226	102400	212897960	4095	4095	4095	4095	1
568	20231226	102300	212893865	4095	4095	4095	4095	5
569	20231226	102200	212873390	4095	4095	4095	4095	2
570	20231226	102100	212865200	4095	4095	4095	4095	72
571	20231226	102000	212570360	4100	4100	4100	4100	11
572	20231226	101900	212525260	4100	4100	4100	4095	6
573	20231226	101800	212500680	4100	4100	4100	4100	3
574	20231226	101700	212488380	4090	4095	4095	4090	50
575	20231226	101600	212283825	4100	4100	4100	4100	1
576	20231226	101500	212279725	4100	4100	4100	4100	2
577	20231226	101400	212271525	4100	4100	4100	4100	3
578	20231226	101300	212259225	4100	4100	4100	4100	1
579	20231226	101200	212255125	4100	4095	4100	4095	18
580	20231226	101100	212181405	4095	4100	4100	4095	44
581	20231226	101000	212001020	4095	4100	4100	4095	25
582	20231226	100900	211898640	4100	4100	4100	4100	2
583	20231226	100800	211890440	4100	4100	4100	4100	831
584	20231226	100700	208483340	4100	4090	4100	4090	41
585	20231226	100600	208315585	4090	4090	4090	4090	104
586	20231226	100500	207890225	4090	4100	4100	4090	27
587	20231226	100400	207779785	4100	4100	4100	4090	131
588	20231226	100300	207242785	4100	4100	4100	4100	2
589	20231226	100200	207234585	4100	4085	4100	4085	4
590	20231226	100100	207218230	4090	4100	4100	4090	19
591	20231226	100000	207140500	4090	4090	4090	4090	86
592	20231226	095900	206788760	4090	4090	4090	4090	1
593	20231226	095800	206784670	4090	4100	4100	4090	15
594	20231226	095700	206723300	4100	4100	4100	4100	1
595	20231226	095600	206719200	4095	4090	4095	4090	1247
596	20231226	095500	201618965	4090	4090	4090	4090	7
597	20231226	095400	201590335	4085	4090	4090	4085	130
598	20231226	095300	201059230	4090	4090	4090	4090	5
599	20231226	095200	201038780	4090	4085	4090	4085	512
600	20231226	095100	198947250	4085	4090	4090	4085	2812
601	20231226	095000	187460210	4090	4085	4090	4085	204
602	20231226	094900	186626855	4090	4090	4090	4090	30
603	20231226	094800	186504155	4090	4090	4090	4085	454
604	20231226	094700	184647345	4095	4095	4095	4095	10
605	20231226	094600	184606395	4100	4100	4100	4100	64
606	20231226	094500	184343995	4095	4095	4095	4095	479
607	20231226	094400	182382490	4100	4095	4100	4095	320
608	20231226	094300	181071800	4100	4100	4100	4100	217
609	20231226	094200	180182100	4105	4105	4105	4105	206
610	20231226	094100	179336470	4115	4115	4155	4115	726
611	20231226	094000	176323740	4115	4115	4115	4115	12
612	20231226	093900	176274360	4115	4120	4120	4110	543
613	20231226	093800	174040705	4120	4110	4190	4095	5705
614	20231226	093700	150524120	4105	4105	4105	4105	1087
615	20231226	093600	146061985	4110	4110	4110	4110	5
616	20231226	093500	146041435	4105	4105	4105	4105	36
617	20231226	093400	145893655	4110	4110	4110	4110	0
618	20231226	093300	145893655	4110	4110	4110	4110	13
619	20231226	093200	145840225	4110	4115	4115	4110	30
620	20231226	093100	145716875	4115	4115	4115	4115	1
621	20231226	093000	145712760	4110	4115	4115	4100	582
622	20231226	092900	143325945	4100	4095	4190	4095	4308
623	20231226	092800	125552005	4095	4095	4095	4095	3987
624	20231226	092700	109225240	4090	4090	4090	4090	309
625	20231226	092600	107961430	4090	4090	4090	4090	114
626	20231226	092500	107495170	4095	4095	4095	4095	51
627	20231226	092400	107286325	4090	4090	4090	4090	100
628	20231226	092300	106877325	4090	4090	4090	4090	100
629	20231226	092200	106468325	4095	4095	4095	4095	130
630	20231226	092100	105935975	4085	4090	4115	4085	759
631	20231226	092000	102828970	4115	4095	4115	4095	1204
632	20231226	091900	97882170	4090	4085	4115	4085	1239
633	20231226	091800	92809980	4080	4100	4100	4080	3133
634	20231226	091700	79998170	4095	4100	4115	4095	328
635	20231226	091600	78653010	4095	4105	4115	4095	1161
636	20231226	091500	73891045	4115	4100	4115	4100	277
637	20231226	091400	72752845	4100	4100	4105	4100	40
638	20231226	091300	72588820	4100	4100	4100	4100	6
639	20231226	091200	72564220	4090	4090	4090	4090	0
640	20231226	091100	72564220	4090	4095	4095	4090	2599
641	20231226	091000	61929325	4095	4090	4140	4090	442
642	20231226	090900	60118945	4090	4115	4115	4080	1245
643	20231226	090800	55027225	4120	4120	4210	4090	6250
644	20231226	090700	29211450	4110	4110	4110	4110	0
645	20231226	090600	29211450	4110	4125	4130	4110	2221
646	20231226	090500	20064555	4120	4130	4130	4120	1045
647	20231226	090400	15753570	4130	4140	4140	4130	814
648	20231226	090300	12389480	4150	4150	4150	4150	0
649	20231226	090200	12389480	4150	4170	4170	4150	518
650	20231226	090100	10239470	4210	4210	4210	4210	0
651	20231226	090000	10239470	4210	4155	4210	4155	2454