KissMeData/162300/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	202200	514419185	2940	2940	2940	2940	5233
3	20231226	202100	514419185	2940	2940	2940	2940	0
4	20231226	202000	514419185	2940	2940	2940	2940	0
5	20231226	201900	514419185	2940	2940	2940	2940	0
6	20231226	201800	514419185	2940	2940	2940	2940	0
7	20231226	201700	514419185	2940	2940	2940	2940	0
8	20231226	201600	514419185	2940	2940	2940	2940	0
9	20231226	201500	514419185	2940	2940	2940	2940	0
10	20231226	201400	514419185	2940	2940	2940	2940	0
11	20231226	201300	514419185	2940	2940	2940	2940	0
12	20231226	201200	514419185	2940	2940	2940	2940	0
13	20231226	201100	514419185	2940	2940	2940	2940	0
14	20231226	201000	514419185	2940	2940	2940	2940	0
15	20231226	200900	514419185	2940	2940	2940	2940	0
16	20231226	200800	514419185	2940	2940	2940	2940	0
17	20231226	200700	514419185	2940	2940	2940	2940	0
18	20231226	200600	514419185	2940	2940	2940	2940	0
19	20231226	200500	514419185	2940	2940	2940	2940	0
20	20231226	200400	514419185	2940	2940	2940	2940	0
21	20231226	200300	514419185	2940	2940	2940	2940	0
22	20231226	200200	514419185	2940	2940	2940	2940	0
23	20231226	200100	514419185	2940	2940	2940	2940	0
24	20231226	200000	514419185	2940	2940	2940	2940	0
25	20231226	195900	514419185	2940	2940	2940	2940	0
26	20231226	195800	514419185	2940	2940	2940	2940	0
27	20231226	195700	514419185	2940	2940	2940	2940	0
28	20231226	195600	514419185	2940	2940	2940	2940	0
29	20231226	195500	514419185	2940	2940	2940	2940	0
30	20231226	195400	514419185	2940	2940	2940	2940	0
31	20231226	195300	514419185	2940	2940	2940	2940	0
32	20231226	195200	514419185	2940	2940	2940	2940	5233
33	20231226	195100	514419185	2940	2940	2940	2940	0
34	20231226	195000	514419185	2940	2940	2940	2940	0
35	20231226	194900	514419185	2940	2940	2940	2940	0
36	20231226	194800	514419185	2940	2940	2940	2940	0
37	20231226	194700	514419185	2940	2940	2940	2940	0
38	20231226	194600	514419185	2940	2940	2940	2940	0
39	20231226	194500	514419185	2940	2940	2940	2940	0
40	20231226	194400	514419185	2940	2940	2940	2940	0
41	20231226	194300	514419185	2940	2940	2940	2940	0
42	20231226	194200	514419185	2940	2940	2940	2940	0
43	20231226	194100	514419185	2940	2940	2940	2940	0
44	20231226	194000	514419185	2940	2940	2940	2940	0
45	20231226	193900	514419185	2940	2940	2940	2940	0
46	20231226	193800	514419185	2940	2940	2940	2940	0
47	20231226	193700	514419185	2940	2940	2940	2940	0
48	20231226	193600	514419185	2940	2940	2940	2940	0
49	20231226	193500	514419185	2940	2940	2940	2940	0
50	20231226	193400	514419185	2940	2940	2940	2940	0
51	20231226	193300	514419185	2940	2940	2940	2940	0
52	20231226	193200	514419185	2940	2940	2940	2940	0
53	20231226	193100	514419185	2940	2940	2940	2940	0
54	20231226	193000	514419185	2940	2940	2940	2940	0
55	20231226	192900	514419185	2940	2940	2940	2940	0
56	20231226	192800	514419185	2940	2940	2940	2940	0
57	20231226	192700	514419185	2940	2940	2940	2940	0
58	20231226	192600	514419185	2940	2940	2940	2940	0
59	20231226	192500	514419185	2940	2940	2940	2940	0
60	20231226	192400	514419185	2940	2940	2940	2940	0
61	20231226	192300	514419185	2940	2940	2940	2940	0
62	20231226	192200	514419185	2940	2940	2940	2940	5233
63	20231226	192100	514419185	2940	2940	2940	2940	0
64	20231226	192000	514419185	2940	2940	2940	2940	0
65	20231226	191900	514419185	2940	2940	2940	2940	0
66	20231226	191800	514419185	2940	2940	2940	2940	0
67	20231226	191700	514419185	2940	2940	2940	2940	0
68	20231226	191600	514419185	2940	2940	2940	2940	0
69	20231226	191500	514419185	2940	2940	2940	2940	0
70	20231226	191400	514419185	2940	2940	2940	2940	0
71	20231226	191300	514419185	2940	2940	2940	2940	0
72	20231226	191200	514419185	2940	2940	2940	2940	0
73	20231226	191100	514419185	2940	2940	2940	2940	0
74	20231226	191000	514419185	2940	2940	2940	2940	0
75	20231226	190900	514419185	2940	2940	2940	2940	0
76	20231226	190800	514419185	2940	2940	2940	2940	0
77	20231226	190700	514419185	2940	2940	2940	2940	0
78	20231226	190600	514419185	2940	2940	2940	2940	0
79	20231226	190500	514419185	2940	2940	2940	2940	0
80	20231226	190400	514419185	2940	2940	2940	2940	0
81	20231226	190300	514419185	2940	2940	2940	2940	0
82	20231226	190200	514419185	2940	2940	2940	2940	0
83	20231226	190100	514419185	2940	2940	2940	2940	0
84	20231226	190000	514419185	2940	2940	2940	2940	0
85	20231226	185900	514419185	2940	2940	2940	2940	0
86	20231226	185800	514419185	2940	2940	2940	2940	0
87	20231226	185700	514419185	2940	2940	2940	2940	0
88	20231226	185600	514419185	2940	2940	2940	2940	0
89	20231226	185500	514419185	2940	2940	2940	2940	0
90	20231226	185400	514419185	2940	2940	2940	2940	0
91	20231226	185300	514419185	2940	2940	2940	2940	0
92	20231226	185200	514419185	2940	2940	2940	2940	5233
93	20231226	185100	514419185	2940	2940	2940	2940	0
94	20231226	185000	514419185	2940	2940	2940	2940	0
95	20231226	184900	514419185	2940	2940	2940	2940	0
96	20231226	184800	514419185	2940	2940	2940	2940	0
97	20231226	184700	514419185	2940	2940	2940	2940	0
98	20231226	184600	514419185	2940	2940	2940	2940	0
99	20231226	184500	514419185	2940	2940	2940	2940	0
100	20231226	184400	514419185	2940	2940	2940	2940	0
101	20231226	184300	514419185	2940	2940	2940	2940	0
102	20231226	184200	514419185	2940	2940	2940	2940	0
103	20231226	184100	514419185	2940	2940	2940	2940	0
104	20231226	184000	514419185	2940	2940	2940	2940	0
105	20231226	183900	514419185	2940	2940	2940	2940	0
106	20231226	183800	514419185	2940	2940	2940	2940	0
107	20231226	183700	514419185	2940	2940	2940	2940	0
108	20231226	183600	514419185	2940	2940	2940	2940	0
109	20231226	183500	514419185	2940	2940	2940	2940	0
110	20231226	183400	514419185	2940	2940	2940	2940	0
111	20231226	183300	514419185	2940	2940	2940	2940	0
112	20231226	183200	514419185	2940	2940	2940	2940	0
113	20231226	183100	514419185	2940	2940	2940	2940	0
114	20231226	183000	514419185	2940	2940	2940	2940	0
115	20231226	182900	514419185	2940	2940	2940	2940	0
116	20231226	182800	514419185	2940	2940	2940	2940	0
117	20231226	182700	514419185	2940	2940	2940	2940	0
118	20231226	182600	514419185	2940	2940	2940	2940	0
119	20231226	182500	514419185	2940	2940	2940	2940	0
120	20231226	182400	514419185	2940	2940	2940	2940	0
121	20231226	182300	514419185	2940	2940	2940	2940	0
122	20231226	182200	514419185	2940	2940	2940	2940	5233
123	20231226	182100	514419185	2940	2940	2940	2940	0
124	20231226	182000	514419185	2940	2940	2940	2940	0
125	20231226	181900	514419185	2940	2940	2940	2940	0
126	20231226	181800	514419185	2940	2940	2940	2940	0
127	20231226	181700	514419185	2940	2940	2940	2940	0
128	20231226	181600	514419185	2940	2940	2940	2940	0
129	20231226	181500	514419185	2940	2940	2940	2940	0
130	20231226	181400	514419185	2940	2940	2940	2940	0
131	20231226	181300	514419185	2940	2940	2940	2940	0
132	20231226	181200	514419185	2940	2940	2940	2940	0
133	20231226	181100	514419185	2940	2940	2940	2940	0
134	20231226	181000	514419185	2940	2940	2940	2940	0
135	20231226	180900	514419185	2940	2940	2940	2940	0
136	20231226	180800	514419185	2940	2940	2940	2940	0
137	20231226	180700	514419185	2940	2940	2940	2940	0
138	20231226	180600	514419185	2940	2940	2940	2940	0
139	20231226	180500	514419185	2940	2940	2940	2940	0
140	20231226	180400	514419185	2940	2940	2940	2940	0
141	20231226	180300	514419185	2940	2940	2940	2940	0
142	20231226	180200	514419185	2940	2940	2940	2940	0
143	20231226	180100	514419185	2940	2940	2940	2940	0
144	20231226	180000	514419185	2940	2940	2940	2940	0
145	20231226	175900	514419185	2940	2940	2940	2940	0
146	20231226	175800	514419185	2940	2940	2940	2940	0
147	20231226	175700	514419185	2940	2940	2940	2940	0
148	20231226	175600	514419185	2940	2940	2940	2940	0
149	20231226	175500	514419185	2940	2940	2940	2940	0
150	20231226	175400	514419185	2940	2940	2940	2940	0
151	20231226	175300	514419185	2940	2940	2940	2940	0
152	20231226	175200	514419185	2940	2940	2940	2940	5233
153	20231226	175100	514419185	2940	2940	2940	2940	0
154	20231226	175000	514419185	2940	2940	2940	2940	0
155	20231226	174900	514419185	2940	2940	2940	2940	0
156	20231226	174800	514419185	2940	2940	2940	2940	0
157	20231226	174700	514419185	2940	2940	2940	2940	0
158	20231226	174600	514419185	2940	2940	2940	2940	0
159	20231226	174500	514419185	2940	2940	2940	2940	0
160	20231226	174400	514419185	2940	2940	2940	2940	0
161	20231226	174300	514419185	2940	2940	2940	2940	0
162	20231226	174200	514419185	2940	2940	2940	2940	0
163	20231226	174100	514419185	2940	2940	2940	2940	0
164	20231226	174000	514419185	2940	2940	2940	2940	0
165	20231226	173900	514419185	2940	2940	2940	2940	0
166	20231226	173800	514419185	2940	2940	2940	2940	0
167	20231226	173700	514419185	2940	2940	2940	2940	0
168	20231226	173600	514419185	2940	2940	2940	2940	0
169	20231226	173500	514419185	2940	2940	2940	2940	0
170	20231226	173400	514419185	2940	2940	2940	2940	0
171	20231226	173300	514419185	2940	2940	2940	2940	0
172	20231226	173200	514419185	2940	2940	2940	2940	0
173	20231226	173100	514419185	2940	2940	2940	2940	0
174	20231226	173000	514419185	2940	2940	2940	2940	0
175	20231226	172900	514419185	2940	2940	2940	2940	0
176	20231226	172800	514419185	2940	2940	2940	2940	0
177	20231226	172700	514419185	2940	2940	2940	2940	0
178	20231226	172600	514419185	2940	2940	2940	2940	0
179	20231226	172500	514419185	2940	2940	2940	2940	0
180	20231226	172400	514419185	2940	2940	2940	2940	0
181	20231226	172300	514419185	2940	2940	2940	2940	0
182	20231226	172200	514419185	2940	2940	2940	2940	5233
183	20231226	172100	514419185	2940	2940	2940	2940	0
184	20231226	172000	514419185	2940	2940	2940	2940	0
185	20231226	171900	514419185	2940	2940	2940	2940	0
186	20231226	171800	514419185	2940	2940	2940	2940	0
187	20231226	171700	514419185	2940	2940	2940	2940	0
188	20231226	171600	514419185	2940	2940	2940	2940	0
189	20231226	171500	514419185	2940	2940	2940	2940	0
190	20231226	171400	514419185	2940	2940	2940	2940	0
191	20231226	171300	514419185	2940	2940	2940	2940	0
192	20231226	171200	514419185	2940	2940	2940	2940	0
193	20231226	171100	514419185	2940	2940	2940	2940	0
194	20231226	171000	514419185	2940	2940	2940	2940	0
195	20231226	170900	514419185	2940	2940	2940	2940	0
196	20231226	170800	514419185	2940	2940	2940	2940	0
197	20231226	170700	514419185	2940	2940	2940	2940	0
198	20231226	170600	514419185	2940	2940	2940	2940	0
199	20231226	170500	514419185	2940	2940	2940	2940	0
200	20231226	170400	514419185	2940	2940	2940	2940	0
201	20231226	170300	514419185	2940	2940	2940	2940	0
202	20231226	170200	514419185	2940	2940	2940	2940	0
203	20231226	170100	514419185	2940	2940	2940	2940	0
204	20231226	170000	514419185	2940	2940	2940	2940	0
205	20231226	165900	514419185	2940	2940	2940	2940	0
206	20231226	165800	514419185	2940	2940	2940	2940	0
207	20231226	165700	514419185	2940	2940	2940	2940	0
208	20231226	165600	514419185	2940	2940	2940	2940	0
209	20231226	165500	514419185	2940	2940	2940	2940	0
210	20231226	165400	514419185	2940	2940	2940	2940	0
211	20231226	165300	514419185	2940	2940	2940	2940	0
212	20231226	165200	514419185	2940	2940	2940	2940	5233
213	20231226	165100	514419185	2940	2940	2940	2940	0
214	20231226	165000	514419185	2940	2940	2940	2940	0
215	20231226	164900	514419185	2940	2940	2940	2940	0
216	20231226	164800	514419185	2940	2940	2940	2940	0
217	20231226	164700	514419185	2940	2940	2940	2940	0
218	20231226	164600	514419185	2940	2940	2940	2940	0
219	20231226	164500	514419185	2940	2940	2940	2940	0
220	20231226	164400	514419185	2940	2940	2940	2940	0
221	20231226	164300	514419185	2940	2940	2940	2940	0
222	20231226	164200	514419185	2940	2940	2940	2940	0
223	20231226	164100	514419185	2940	2940	2940	2940	0
224	20231226	164000	514419185	2940	2940	2940	2940	0
225	20231226	163900	514419185	2940	2940	2940	2940	0
226	20231226	163800	514419185	2940	2940	2940	2940	0
227	20231226	163700	514419185	2940	2940	2940	2940	0
228	20231226	163600	514419185	2940	2940	2940	2940	0
229	20231226	163500	514419185	2940	2940	2940	2940	0
230	20231226	163400	514419185	2940	2940	2940	2940	0
231	20231226	163300	514419185	2940	2940	2940	2940	0
232	20231226	163200	514419185	2940	2940	2940	2940	0
233	20231226	163100	514419185	2940	2940	2940	2940	0
234	20231226	163000	514419185	2940	2940	2940	2940	0
235	20231226	162900	514419185	2940	2940	2940	2940	0
236	20231226	162800	514419185	2940	2940	2940	2940	0
237	20231226	162700	514419185	2940	2940	2940	2940	0
238	20231226	162600	514419185	2940	2940	2940	2940	0
239	20231226	162500	514419185	2940	2940	2940	2940	0
240	20231226	162400	514419185	2940	2940	2940	2940	0
241	20231226	162300	514419185	2940	2940	2940	2940	0
242	20231226	162200	514419185	2940	2940	2940	2940	5233
243	20231226	162100	514419185	2940	2940	2940	2940	0
244	20231226	162000	514419185	2940	2940	2940	2940	0
245	20231226	161900	514419185	2940	2940	2940	2940	0
246	20231226	161800	514419185	2940	2940	2940	2940	0
247	20231226	161700	514419185	2940	2940	2940	2940	0
248	20231226	161600	514419185	2940	2940	2940	2940	0
249	20231226	161500	514419185	2940	2940	2940	2940	0
250	20231226	161400	514419185	2940	2940	2940	2940	0
251	20231226	161300	514419185	2940	2940	2940	2940	0
252	20231226	161200	514419185	2940	2940	2940	2940	0
253	20231226	161100	514419185	2940	2940	2940	2940	0
254	20231226	161000	514419185	2940	2940	2940	2940	0
255	20231226	160900	514419185	2940	2940	2940	2940	0
256	20231226	160800	514419185	2940	2940	2940	2940	0
257	20231226	160700	514419185	2940	2940	2940	2940	0
258	20231226	160600	514419185	2940	2940	2940	2940	0
259	20231226	160500	514419185	2940	2940	2940	2940	0
260	20231226	160400	514419185	2940	2940	2940	2940	0
261	20231226	160300	514419185	2940	2940	2940	2940	0
262	20231226	160200	514419185	2940	2940	2940	2940	0
263	20231226	160100	514419185	2940	2940	2940	2940	0
264	20231226	160000	514419185	2940	2940	2940	2940	0
265	20231226	155900	514419185	2940	2940	2940	2940	0
266	20231226	155800	514419185	2940	2940	2940	2940	0
267	20231226	155700	514419185	2940	2940	2940	2940	0
268	20231226	155600	514419185	2940	2940	2940	2940	0
269	20231226	155500	514419185	2940	2940	2940	2940	0
270	20231226	155400	514419185	2940	2940	2940	2940	0
271	20231226	155300	514419185	2940	2940	2940	2940	0
272	20231226	155200	514419185	2940	2940	2940	2940	5233
273	20231226	155100	514419185	2940	2940	2940	2940	0
274	20231226	155000	514419185	2940	2940	2940	2940	0
275	20231226	154900	514419185	2940	2940	2940	2940	0
276	20231226	154800	514419185	2940	2940	2940	2940	0
277	20231226	154700	514419185	2940	2940	2940	2940	0
278	20231226	154600	514419185	2940	2940	2940	2940	0
279	20231226	154500	514419185	2940	2940	2940	2940	0
280	20231226	154400	514419185	2940	2940	2940	2940	0
281	20231226	154300	514419185	2940	2940	2940	2940	0
282	20231226	154200	514419185	2940	2940	2940	2940	0
283	20231226	154100	514419185	2940	2940	2940	2940	0
284	20231226	154000	514419185	2940	2940	2940	2940	0
285	20231226	153900	514419185	2940	2940	2940	2940	0
286	20231226	153800	514419185	2940	2940	2940	2940	0
287	20231226	153700	514419185	2940	2940	2940	2940	0
288	20231226	153600	514419185	2940	2940	2940	2940	0
289	20231226	153500	514419185	2940	2940	2940	2940	0
290	20231226	153400	514419185	2940	2940	2940	2940	0
291	20231226	153300	514419185	2940	2940	2940	2940	0
292	20231226	153200	514419185	2940	2940	2940	2940	0
293	20231226	153100	514419185	2940	2940	2940	2940	0
294	20231226	153000	514419185	2940	2940	2940	2940	5233
295	20231226	152900	499034165	2930	2930	2930	2930	0
296	20231226	152800	499034165	2930	2930	2930	2930	0
297	20231226	152700	499034165	2930	2930	2930	2930	0
298	20231226	152600	499034165	2930	2930	2930	2930	0
299	20231226	152500	499034165	2930	2930	2930	2930	0
300	20231226	152400	499034165	2930	2930	2930	2930	0
301	20231226	152300	499034165	2930	2930	2930	2930	0
302	20231226	152200	499034165	2930	2930	2930	2930	0
303	20231226	152100	499034165	2930	2930	2930	2930	0
304	20231226	152000	499034165	2930	2930	2930	2930	0
305	20231226	151900	499034165	2930	2930	2930	2930	158
306	20231226	151800	498571225	2930	2935	2935	2930	4470
307	20231226	151700	485471930	2940	2940	2940	2940	20
308	20231226	151600	485413130	2945	2945	2945	2945	0
309	20231226	151500	485413130	2945	2945	2945	2940	57
310	20231226	151400	485245415	2945	2935	2945	2935	229
311	20231226	151300	484573290	2935	2930	2935	2930	314
312	20231226	151200	483652200	2935	2935	2935	2935	135
313	20231226	151100	483255975	2930	2935	2935	2930	428
314	20231226	151000	482000795	2935	2940	2940	2935	4000
315	20231226	150900	470260655	2940	2940	2940	2940	1000
316	20231226	150800	467320655	2940	2945	2945	2940	256
317	20231226	150700	466566885	2940	2940	2940	2940	1342
318	20231226	150600	462621405	2940	2940	2940	2940	57
319	20231226	150500	462453825	2945	2945	2945	2945	4
320	20231226	150400	462442045	2950	2950	2950	2950	0
321	20231226	150300	462442045	2950	2950	2950	2950	169
322	20231226	150200	461943495	2950	2950	2950	2950	0
323	20231226	150100	461943495	2950	2945	2950	2945	87
324	20231226	150000	461687275	2950	2945	2950	2945	70
325	20231226	145900	461480780	2950	2940	2950	2940	3638
326	20231226	145800	450759780	2945	2945	2945	2940	215
327	20231226	145700	450127130	2945	2945	2945	2945	21
328	20231226	145600	450065285	2945	2945	2945	2945	0
329	20231226	145500	450065285	2945	2945	2945	2945	0
330	20231226	145400	450065285	2945	2945	2945	2945	100
331	20231226	145300	449770785	2945	2945	2945	2945	5
332	20231226	145200	449756060	2945	2945	2945	2940	55
333	20231226	145100	449594090	2945	2945	2945	2945	340
334	20231226	145000	448592790	2945	2945	2945	2945	0
335	20231226	144900	448592790	2945	2945	2945	2945	0
336	20231226	144800	448592790	2945	2940	2945	2940	1626
337	20231226	144700	443812340	2940	2940	2940	2940	0
338	20231226	144600	443812340	2940	2940	2940	2940	0
339	20231226	144500	443812340	2940	2940	2940	2940	1169
340	20231226	144400	440375480	2935	2935	2935	2935	0
341	20231226	144300	440375480	2935	2935	2935	2935	102
342	20231226	144200	440076110	2930	2930	2930	2930	35
343	20231226	144100	439973560	2940	2940	2940	2940	5
344	20231226	144000	439958860	2940	2940	2940	2940	34
345	20231226	143900	439858900	2940	2940	2940	2940	0
346	20231226	143800	439858900	2940	2940	2940	2940	100
347	20231226	143700	439564900	2940	2940	2940	2940	0
348	20231226	143600	439564900	2940	2940	2940	2940	435
349	20231226	143500	438286000	2940	2930	2940	2930	4755
350	20231226	143400	424353840	2940	2940	2940	2940	0
351	20231226	143300	424353840	2940	2940	2940	2930	136
352	20231226	143200	423954350	2940	2935	2940	2930	1589
353	20231226	143100	419297430	2940	2935	2940	2935	324
354	20231226	143000	418346365	2940	2935	2940	2935	2077
355	20231226	142900	412250360	2940	2940	2940	2940	200
356	20231226	142800	411662360	2940	2940	2940	2935	11
357	20231226	142700	411630050	2940	2940	2940	2940	0
358	20231226	142600	411630050	2940	2940	2940	2940	0
359	20231226	142500	411630050	2940	2935	2940	2935	850
360	20231226	142400	409135295	2940	2940	2940	2940	1
361	20231226	142300	409132355	2940	2940	2940	2940	847
362	20231226	142200	406642175	2940	2940	2945	2940	339
363	20231226	142100	405645510	2940	2940	2940	2940	0
364	20231226	142000	405645510	2940	2940	2940	2940	0
365	20231226	141900	405645510	2940	2935	2940	2935	189
366	20231226	141800	405089895	2940	2940	2940	2940	0
367	20231226	141700	405089895	2940	2940	2940	2940	2
368	20231226	141600	405084015	2935	2935	2935	2935	20
369	20231226	141500	405025315	2935	2940	2940	2935	13
370	20231226	141400	404987100	2940	2940	2940	2940	1
371	20231226	141300	404984160	2935	2935	2935	2935	0
372	20231226	141200	404984160	2935	2935	2935	2935	0
373	20231226	141100	404984160	2935	2935	2935	2935	0
374	20231226	141000	404984160	2935	2940	2940	2935	36
375	20231226	140900	404878495	2940	2940	2940	2940	0
376	20231226	140800	404878495	2940	2940	2940	2940	0
377	20231226	140700	404878495	2940	2940	2940	2940	1
378	20231226	140600	404875555	2935	2935	2935	2935	0
379	20231226	140500	404875555	2935	2935	2935	2935	0
380	20231226	140400	404875555	2935	2940	2940	2935	401
381	20231226	140300	403698615	2935	2935	2935	2935	0
382	20231226	140200	403698615	2935	2940	2940	2935	222
383	20231226	140100	403047010	2935	2935	2935	2935	0
384	20231226	140000	403047010	2935	2940	2940	2935	498
385	20231226	135900	401585280	2940	2940	2940	2940	2
386	20231226	135800	401579400	2940	2935	2940	2935	12
387	20231226	135700	401544175	2935	2940	2940	2935	1749
388	20231226	135600	396407115	2940	2940	2940	2940	132
389	20231226	135500	396019035	2940	2940	2940	2940	498
390	20231226	135400	394554915	2940	2940	2940	2940	1191
391	20231226	135300	391053375	2940	2950	2950	2940	136
392	20231226	135200	390652535	2950	2950	2950	2950	0
393	20231226	135100	390652535	2950	2950	2950	2950	0
394	20231226	135000	390652535	2950	2950	2950	2950	4
395	20231226	134900	390640735	2950	2950	2950	2950	0
396	20231226	134800	390640735	2950	2950	2950	2950	0
397	20231226	134700	390640735	2950	2950	2950	2950	0
398	20231226	134600	390640735	2950	2950	2950	2950	0
399	20231226	134500	390640735	2950	2950	2950	2950	1
400	20231226	134400	390637785	2955	2945	2955	2940	6110
401	20231226	134300	372668850	2945	2945	2945	2945	1
402	20231226	134200	372665905	2945	2945	2945	2945	0
403	20231226	134100	372665905	2945	2950	2950	2945	300
404	20231226	134000	371782355	2955	2955	2955	2955	0
405	20231226	133900	371782355	2955	2955	2955	2955	0
406	20231226	133800	371782355	2955	2950	2955	2950	984
407	20231226	133700	368879505	2950	2945	2950	2945	417
408	20231226	133600	367651365	2950	2950	2950	2950	1353
409	20231226	133500	363660015	2950	2960	2960	2950	133
410	20231226	133400	363267235	2955	2955	2955	2955	0
411	20231226	133300	363267235	2955	2955	2955	2955	904
412	20231226	133200	360595915	2955	2955	2955	2955	0
413	20231226	133100	360595915	2955	2955	2955	2955	250
414	20231226	133000	359857165	2955	2955	2955	2955	0
415	20231226	132900	359857165	2955	2955	2955	2955	0
416	20231226	132800	359857165	2955	2955	2955	2955	459
417	20231226	132700	358500820	2960	2960	2960	2960	0
418	20231226	132600	358500820	2960	2960	2960	2960	185
419	20231226	132500	357953220	2960	2960	2960	2960	4
420	20231226	132400	357941380	2960	2960	2960	2960	1490
421	20231226	132300	353530980	2960	2965	2965	2960	253
422	20231226	132200	352781930	2960	2960	2960	2960	5
423	20231226	132100	352767130	2965	2965	2965	2965	0
424	20231226	132000	352767130	2965	2965	2965	2965	0
425	20231226	131900	352767130	2965	2965	2965	2965	17
426	20231226	131800	352716725	2965	2965	2965	2965	22
427	20231226	131700	352651495	2965	2965	2965	2965	12
428	20231226	131600	352615915	2970	2970	2970	2970	500
429	20231226	131500	351130915	2965	2965	2965	2965	1
430	20231226	131400	351127950	2965	2965	2965	2965	90
431	20231226	131300	350861100	2965	2965	2965	2965	107
432	20231226	131200	350543845	2965	2965	2965	2965	4
433	20231226	131100	350531985	2965	2965	2965	2965	47
434	20231226	131000	350392630	2970	2960	2970	2960	53
435	20231226	130900	350235740	2960	2960	2960	2960	3
436	20231226	130800	350226860	2960	2960	2960	2960	34
437	20231226	130700	350126220	2960	2960	2960	2960	30
438	20231226	130600	350037420	2960	2960	2960	2960	1
439	20231226	130500	350034460	2960	2960	2960	2960	0
440	20231226	130400	350034460	2960	2960	2960	2960	0
441	20231226	130300	350034460	2960	2960	2960	2960	68
442	20231226	130200	349833180	2960	2960	2960	2960	226
443	20231226	130100	349164220	2960	2960	2960	2960	0
444	20231226	130000	349164220	2960	2960	2960	2960	303
445	20231226	125900	348267340	2965	2965	2965	2965	10
446	20231226	125800	348237690	2965	2960	2965	2960	3
447	20231226	125700	348228805	2960	2965	2965	2960	91
448	20231226	125600	347959440	2960	2960	2960	2960	908
449	20231226	125500	345271760	2960	2960	2960	2960	2
450	20231226	125400	345265840	2960	2960	2960	2960	6
451	20231226	125300	345248080	2960	2960	2960	2955	4
452	20231226	125200	345236245	2960	2970	2970	2960	434
453	20231226	125100	343949815	2970	2970	2970	2970	5
454	20231226	125000	343934965	2970	2970	2970	2970	0
455	20231226	124900	343934965	2970	2970	2970	2970	0
456	20231226	124800	343934965	2970	2970	2970	2970	500
457	20231226	124700	342449965	2975	2955	2975	2955	12
458	20231226	124600	342414285	2975	2955	2975	2955	501
459	20231226	124500	340923830	2975	2975	2975	2975	600
460	20231226	124400	339138830	2975	2955	2975	2955	2
461	20231226	124300	339132900	2975	2960	2975	2955	85
462	20231226	124200	338881540	2960	2960	2960	2960	265
463	20231226	124100	338097140	2960	2975	2975	2960	2
464	20231226	124000	338091205	2975	2960	2975	2960	180
465	20231226	123900	337555720	2960	2960	2960	2960	204
466	20231226	123800	336951880	2975	2980	2980	2955	229
467	20231226	123700	336269615	2985	2940	2985	2940	5419
468	20231226	123600	320197030	2940	2940	2940	2940	11
469	20231226	123500	320164690	2945	2940	2945	2940	66
470	20231226	123400	319970395	2945	2940	2945	2940	227
471	20231226	123300	319302000	2945	2945	2945	2945	195
472	20231226	123200	318727725	2945	2945	2945	2945	101
473	20231226	123100	318430280	2950	2940	2950	2940	357
474	20231226	123000	317380400	2955	2955	2955	2955	70
475	20231226	122900	317173550	2955	2955	2955	2955	1
476	20231226	122800	317170595	2945	2945	2945	2945	0
477	20231226	122700	317170595	2945	2945	2945	2945	0
478	20231226	122600	317170595	2945	2940	2945	2940	177
479	20231226	122500	316649835	2940	2945	2945	2940	930
480	20231226	122400	313915600	2945	2945	2945	2945	40
481	20231226	122300	313797800	2945	2945	2945	2945	198
482	20231226	122200	313214690	2940	2940	2940	2940	0
483	20231226	122100	313214690	2940	2940	2940	2940	204
484	20231226	122000	312614930	2940	2940	2940	2940	272
485	20231226	121900	311815250	2940	2940	2940	2940	0
486	20231226	121800	311815250	2940	2940	2940	2940	0
487	20231226	121700	311815250	2940	2940	2940	2940	1
488	20231226	121600	311812310	2935	2935	2935	2935	200
489	20231226	121500	311225310	2940	2940	2940	2940	0
490	20231226	121400	311225310	2940	2940	2940	2940	0
491	20231226	121300	311225310	2940	2940	2940	2940	340
492	20231226	121200	310225710	2940	2940	2940	2940	0
493	20231226	121100	310225710	2940	2940	2940	2940	0
494	20231226	121000	310225710	2940	2940	2940	2940	0
495	20231226	120900	310225710	2940	2940	2940	2940	4
496	20231226	120800	310213950	2940	2940	2940	2940	1
497	20231226	120700	310211010	2935	2935	2935	2935	0
498	20231226	120600	310211010	2935	2935	2935	2935	0
499	20231226	120500	310211010	2935	2935	2935	2935	35
500	20231226	120400	310108285	2945	2945	2945	2945	0
501	20231226	120300	310108285	2945	2940	2945	2940	170
502	20231226	120200	309607640	2940	2940	2940	2940	0
503	20231226	120100	309607640	2940	2940	2940	2940	2
504	20231226	120000	309601760	2940	2940	2940	2940	10
505	20231226	115900	309572360	2935	2935	2935	2935	636
506	20231226	115800	307705700	2940	2940	2940	2940	0
507	20231226	115700	307705700	2940	2940	2940	2940	216
508	20231226	115600	307070660	2940	2940	2940	2940	21
509	20231226	115500	307008920	2945	2945	2945	2945	0
510	20231226	115400	307008920	2945	2945	2945	2945	0
511	20231226	115300	307008920	2945	2945	2945	2945	0
512	20231226	115200	307008920	2945	2945	2945	2945	112
513	20231226	115100	306679080	2945	2945	2945	2945	0
514	20231226	115000	306679080	2945	2945	2945	2945	0
515	20231226	114900	306679080	2945	2945	2945	2945	0
516	20231226	114800	306679080	2945	2945	2945	2945	1
517	20231226	114700	306676135	2945	2945	2945	2945	0
518	20231226	114600	306676135	2945	2935	2945	2935	119
519	20231226	114500	306326680	2935	2935	2935	2935	26
520	20231226	114400	306250370	2935	2940	2940	2935	563
521	20231226	114300	304597880	2950	2950	2950	2950	78
522	20231226	114200	304367780	2950	2950	2950	2950	0
523	20231226	114100	304367780	2950	2945	2950	2935	58
524	20231226	114000	304197475	2950	2940	2950	2935	358
525	20231226	113900	303146200	2940	2940	2940	2940	39
526	20231226	113800	303031540	2950	2950	2950	2950	1
527	20231226	113700	303028590	2940	2940	2940	2940	0
528	20231226	113600	303028590	2940	2940	2940	2940	0
529	20231226	113500	303028590	2940	2940	2940	2940	0
530	20231226	113400	303028590	2940	2940	2940	2940	46
531	20231226	113300	302893350	2940	2940	2940	2940	0
532	20231226	113200	302893350	2940	2940	2940	2940	0
533	20231226	113100	302893350	2940	2940	2940	2940	0
534	20231226	113000	302893350	2940	2940	2940	2940	0
535	20231226	112900	302893350	2940	2940	2940	2940	180
536	20231226	112800	302364150	2950	2950	2950	2950	217
537	20231226	112700	301724000	2950	2950	2950	2950	4
538	20231226	112600	301712200	2960	2955	2960	2955	8
539	20231226	112500	301688555	2950	2950	2950	2950	0
540	20231226	112400	301688555	2950	2950	2950	2950	0
541	20231226	112300	301688555	2950	2950	2950	2950	60
542	20231226	112200	301511555	2950	2950	2950	2950	0
543	20231226	112100	301511555	2950	2950	2950	2950	1
544	20231226	112000	301508605	2950	2950	2950	2950	15
545	20231226	111900	301464355	2955	2935	2955	2935	1019
546	20231226	111800	298473300	2955	2955	2955	2955	0
547	20231226	111700	298473300	2955	2955	2955	2955	171
548	20231226	111600	297967995	2960	2960	2960	2960	43
549	20231226	111500	297840715	2960	2960	2960	2960	10
550	20231226	111400	297811115	2960	2960	2960	2960	0
551	20231226	111300	297811115	2960	2955	2960	2955	141
552	20231226	111200	297394455	2955	2955	2955	2955	0
553	20231226	111100	297394455	2955	2955	2955	2955	0
554	20231226	111000	297394455	2955	2955	2955	2955	1
555	20231226	110900	297391500	2935	2935	2935	2935	0
556	20231226	110800	297391500	2935	2935	2935	2935	0
557	20231226	110700	297391500	2935	2935	2935	2935	100
558	20231226	110600	297098000	2935	2935	2935	2935	0
559	20231226	110500	297098000	2935	2935	2935	2935	0
560	20231226	110400	297098000	2935	2935	2935	2935	1287
561	20231226	110300	293320655	2935	2935	2935	2935	0
562	20231226	110200	293320655	2935	2935	2935	2935	0
563	20231226	110100	293320655	2935	2935	2935	2935	4
564	20231226	110000	293308915	2955	2955	2955	2955	0
565	20231226	105900	293308915	2955	2955	2955	2955	1
566	20231226	105800	293305960	2950	2945	2950	2945	1330
567	20231226	105700	289382605	2950	2945	2950	2945	4
568	20231226	105600	289370820	2925	2925	2925	2925	0
569	20231226	105500	289370820	2925	2925	2925	2925	0
570	20231226	105400	289370820	2925	2945	2945	2925	870
571	20231226	105300	286825990	2950	2930	2950	2925	8130
572	20231226	105200	263036955	2930	2945	2945	2930	5135
573	20231226	105100	247976770	2950	2950	2950	2950	34
574	20231226	105000	247876470	2950	2950	2950	2950	17
575	20231226	104900	247826320	2950	2950	2950	2950	19
576	20231226	104800	247770270	2960	2960	2960	2960	1
577	20231226	104700	247767310	2950	2950	2950	2950	0
578	20231226	104600	247767310	2950	2950	2950	2950	0
579	20231226	104500	247767310	2950	2950	2950	2950	21
580	20231226	104400	247705360	2950	2950	2950	2950	89
581	20231226	104300	247442810	2950	2950	2950	2950	340
582	20231226	104200	246439810	2950	2960	2960	2950	5
583	20231226	104100	246425020	2960	2960	2960	2960	0
584	20231226	104000	246425020	2960	2960	2960	2955	3388
585	20231226	103900	236408260	2970	2970	2970	2965	24
586	20231226	103800	236337030	2960	2960	2960	2960	600
587	20231226	103700	234561030	2960	2960	2960	2960	500
588	20231226	103600	233081030	2975	2970	2975	2970	1100
589	20231226	103500	229811060	2975	2975	2975	2975	0
590	20231226	103400	229811060	2975	2975	2975	2975	0
591	20231226	103300	229811060	2975	2975	2975	2955	806
592	20231226	103200	227422930	2975	2975	2975	2975	1
593	20231226	103100	227419955	2950	2950	2950	2950	0
594	20231226	103000	227419955	2950	2950	2950	2950	27
595	20231226	102900	227340305	2965	2975	2975	2965	513
596	20231226	102800	225819130	2980	2970	2980	2970	7044
597	20231226	102700	204863325	2975	2975	2975	2975	337
598	20231226	102600	203860750	2975	2945	2975	2945	879
599	20231226	102500	201260125	2945	2935	2945	2935	392
600	20231226	102400	200108370	2930	2935	2935	2930	800
601	20231226	102300	197763920	2935	2935	2935	2935	79
602	20231226	102200	197532055	2935	2935	2935	2935	654
603	20231226	102100	195612565	2935	2935	2935	2935	121
604	20231226	102000	195257430	2935	2935	2935	2935	3
605	20231226	101900	195248625	2930	2930	2930	2930	0
606	20231226	101800	195248625	2930	2940	2940	2930	68
607	20231226	101700	195048885	2940	2940	2940	2940	0
608	20231226	101600	195048885	2940	2940	2940	2940	4
609	20231226	101500	195037125	2940	2940	2940	2940	3
610	20231226	101400	195028305	2940	2940	2940	2940	0
611	20231226	101300	195028305	2940	2940	2940	2940	50
612	20231226	101200	194881305	2940	2940	2940	2940	102
613	20231226	101100	194581425	2940	2940	2940	2940	505
614	20231226	101000	193096725	2940	2940	2940	2940	0
615	20231226	100900	193096725	2940	2940	2940	2940	170
616	20231226	100800	192596925	2930	2930	2930	2930	672
617	20231226	100700	190627965	2940	2940	2940	2940	20
618	20231226	100600	190569165	2940	2940	2940	2940	68
619	20231226	100500	190369245	2940	2940	2940	2940	20
620	20231226	100400	190310445	2940	2935	2940	2935	13
621	20231226	100300	190272285	2930	2930	2930	2930	0
622	20231226	100200	190272285	2930	2930	2930	2930	162
623	20231226	100100	189797625	2930	2925	2930	2925	79
624	20231226	100000	189566545	2930	2930	2930	2925	200
625	20231226	095900	188981395	2925	2925	2925	2925	5904
626	20231226	095800	171712195	2925	2925	2925	2900	1004
627	20231226	095700	168800535	2900	2930	2930	2900	8918
628	20231226	095600	142900335	2930	2930	2930	2915	1002
629	20231226	095500	139979475	2915	2915	2915	2915	0
630	20231226	095400	139979475	2915	2920	2920	2915	1070
631	20231226	095300	136860075	2930	2930	2930	2930	0
632	20231226	095200	136860075	2930	2930	2930	2930	25
633	20231226	095100	136786825	2930	2930	2930	2930	4
634	20231226	095000	136775105	2930	2930	2930	2930	410
635	20231226	094900	135573805	2930	2930	2930	2930	59
636	20231226	094800	135400935	2915	2915	2915	2915	357
637	20231226	094700	134360280	2915	2915	2915	2915	100
638	20231226	094600	134068780	2915	2915	2915	2915	604
639	20231226	094500	132308120	2925	2925	2925	2925	0
640	20231226	094400	132308120	2925	2915	2930	2915	1035
641	20231226	094300	129290030	2930	2930	2930	2930	2
642	20231226	094200	129284170	2925	2925	2925	2925	199
643	20231226	094100	128702095	2925	2915	2925	2915	1036
644	20231226	094000	125682145	2915	2915	2915	2915	0
645	20231226	093900	125682145	2915	2915	2915	2915	0
646	20231226	093800	125682145	2915	2925	2925	2915	3118
647	20231226	093700	116588710	2920	2920	2920	2920	1
648	20231226	093600	116585790	2925	2925	2925	2925	1
649	20231226	093500	116582865	2920	2920	2920	2920	0
650	20231226	093400	116582865	2920	2920	2920	2920	0
651	20231226	093300	116582865	2920	2920	2920	2920	0
652	20231226	093200	116582865	2920	2920	2920	2920	0
653	20231226	093100	116582865	2920	2915	2920	2915	418
654	20231226	093000	115362365	2915	2915	2915	2915	0
655	20231226	092900	115362365	2915	2915	2915	2915	70
656	20231226	092800	115158315	2915	2915	2915	2915	0
657	20231226	092700	115158315	2915	2915	2915	2915	0
658	20231226	092600	115158315	2915	2915	2915	2915	9
659	20231226	092500	115132080	2915	2910	2915	2910	53
660	20231226	092400	114977840	2910	2910	2910	2910	0
661	20231226	092300	114977840	2910	2910	2910	2910	302
662	20231226	092200	114099020	2915	2915	2915	2915	200
663	20231226	092100	113516020	2915	2920	2920	2915	1661
664	20231226	092000	108671890	2920	2920	2920	2920	60
665	20231226	091900	108496690	2915	2925	2925	2915	4414
666	20231226	091800	95601870	2930	2930	2930	2930	420
667	20231226	091700	94371270	2950	2950	2950	2950	100
668	20231226	091600	94076270	2925	2955	2965	2925	2438
669	20231226	091500	86922795	2955	2945	2955	2945	2423
670	20231226	091400	79766080	2950	2950	2950	2950	53
671	20231226	091300	79609730	2950	2965	2965	2950	1016
672	20231226	091200	76597320	2945	2965	2970	2945	3303
673	20231226	091100	66804745	2965	2965	2965	2965	901
674	20231226	091000	64133280	2945	2960	2965	2945	17
675	20231226	090900	64083180	2940	2940	2980	2940	1026
676	20231226	090800	61052005	2945	2940	3010	2940	4080
677	20231226	090700	48918350	2940	2930	2940	2930	1330
678	20231226	090600	45016190	2920	2920	2920	2920	0
679	20231226	090500	45016190	2920	2905	2935	2905	3050
680	20231226	090400	36123325	2905	2915	2915	2905	502
681	20231226	090300	34660015	2900	2900	2900	2900	3066
682	20231226	090200	25768615	2900	2905	2905	2900	3896
683	20231226	090100	14467635	2900	2900	2900	2900	424
684	20231226	090000	13238035	2900	2910	2910	2900	3552