KissMeData/030610/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	191100	251399085	4980	4980	4980	4980	2297
3	20231226	191000	251399085	4980	4980	4980	4980	0
4	20231226	190900	251399085	4980	4980	4980	4980	0
5	20231226	190800	251399085	4980	4980	4980	4980	0
6	20231226	190700	251399085	4980	4980	4980	4980	0
7	20231226	190600	251399085	4980	4980	4980	4980	0
8	20231226	190500	251399085	4980	4980	4980	4980	0
9	20231226	190400	251399085	4980	4980	4980	4980	0
10	20231226	190300	251399085	4980	4980	4980	4980	0
11	20231226	190200	251399085	4980	4980	4980	4980	0
12	20231226	190100	251399085	4980	4980	4980	4980	0
13	20231226	190000	251399085	4980	4980	4980	4980	0
14	20231226	185900	251399085	4980	4980	4980	4980	0
15	20231226	185800	251399085	4980	4980	4980	4980	0
16	20231226	185700	251399085	4980	4980	4980	4980	0
17	20231226	185600	251399085	4980	4980	4980	4980	0
18	20231226	185500	251399085	4980	4980	4980	4980	0
19	20231226	185400	251399085	4980	4980	4980	4980	0
20	20231226	185300	251399085	4980	4980	4980	4980	0
21	20231226	185200	251399085	4980	4980	4980	4980	0
22	20231226	185100	251399085	4980	4980	4980	4980	0
23	20231226	185000	251399085	4980	4980	4980	4980	0
24	20231226	184900	251399085	4980	4980	4980	4980	0
25	20231226	184800	251399085	4980	4980	4980	4980	0
26	20231226	184700	251399085	4980	4980	4980	4980	0
27	20231226	184600	251399085	4980	4980	4980	4980	0
28	20231226	184500	251399085	4980	4980	4980	4980	0
29	20231226	184400	251399085	4980	4980	4980	4980	0
30	20231226	184300	251399085	4980	4980	4980	4980	0
31	20231226	184200	251399085	4980	4980	4980	4980	0
32	20231226	184100	251399085	4980	4980	4980	4980	2297
33	20231226	184000	251399085	4980	4980	4980	4980	0
34	20231226	183900	251399085	4980	4980	4980	4980	0
35	20231226	183800	251399085	4980	4980	4980	4980	0
36	20231226	183700	251399085	4980	4980	4980	4980	0
37	20231226	183600	251399085	4980	4980	4980	4980	0
38	20231226	183500	251399085	4980	4980	4980	4980	0
39	20231226	183400	251399085	4980	4980	4980	4980	0
40	20231226	183300	251399085	4980	4980	4980	4980	0
41	20231226	183200	251399085	4980	4980	4980	4980	0
42	20231226	183100	251399085	4980	4980	4980	4980	0
43	20231226	183000	251399085	4980	4980	4980	4980	0
44	20231226	182900	251399085	4980	4980	4980	4980	0
45	20231226	182800	251399085	4980	4980	4980	4980	0
46	20231226	182700	251399085	4980	4980	4980	4980	0
47	20231226	182600	251399085	4980	4980	4980	4980	0
48	20231226	182500	251399085	4980	4980	4980	4980	0
49	20231226	182400	251399085	4980	4980	4980	4980	0
50	20231226	182300	251399085	4980	4980	4980	4980	0
51	20231226	182200	251399085	4980	4980	4980	4980	0
52	20231226	182100	251399085	4980	4980	4980	4980	0
53	20231226	182000	251399085	4980	4980	4980	4980	0
54	20231226	181900	251399085	4980	4980	4980	4980	0
55	20231226	181800	251399085	4980	4980	4980	4980	0
56	20231226	181700	251399085	4980	4980	4980	4980	0
57	20231226	181600	251399085	4980	4980	4980	4980	0
58	20231226	181500	251399085	4980	4980	4980	4980	0
59	20231226	181400	251399085	4980	4980	4980	4980	0
60	20231226	181300	251399085	4980	4980	4980	4980	0
61	20231226	181200	251399085	4980	4980	4980	4980	0
62	20231226	181100	251399085	4980	4980	4980	4980	2297
63	20231226	181000	251399085	4980	4980	4980	4980	0
64	20231226	180900	251399085	4980	4980	4980	4980	0
65	20231226	180800	251399085	4980	4980	4980	4980	0
66	20231226	180700	251399085	4980	4980	4980	4980	0
67	20231226	180600	251399085	4980	4980	4980	4980	0
68	20231226	180500	251399085	4980	4980	4980	4980	0
69	20231226	180400	251399085	4980	4980	4980	4980	0
70	20231226	180300	251399085	4980	4980	4980	4980	0
71	20231226	180200	251399085	4980	4980	4980	4980	0
72	20231226	180100	251399085	4980	4980	4980	4980	0
73	20231226	180000	251399085	4980	4980	4980	4980	0
74	20231226	175900	251399085	4980	4980	4980	4980	0
75	20231226	175800	251399085	4980	4980	4980	4980	0
76	20231226	175700	251399085	4980	4980	4980	4980	0
77	20231226	175600	251399085	4980	4980	4980	4980	0
78	20231226	175500	251399085	4980	4980	4980	4980	0
79	20231226	175400	251399085	4980	4980	4980	4980	0
80	20231226	175300	251399085	4980	4980	4980	4980	0
81	20231226	175200	251399085	4980	4980	4980	4980	0
82	20231226	175100	251399085	4980	4980	4980	4980	0
83	20231226	175000	251399085	4980	4980	4980	4980	0
84	20231226	174900	251399085	4980	4980	4980	4980	0
85	20231226	174800	251399085	4980	4980	4980	4980	0
86	20231226	174700	251399085	4980	4980	4980	4980	0
87	20231226	174600	251399085	4980	4980	4980	4980	0
88	20231226	174500	251399085	4980	4980	4980	4980	0
89	20231226	174400	251399085	4980	4980	4980	4980	0
90	20231226	174300	251399085	4980	4980	4980	4980	0
91	20231226	174200	251399085	4980	4980	4980	4980	0
92	20231226	174100	251399085	4980	4980	4980	4980	2297
93	20231226	174000	251399085	4980	4980	4980	4980	0
94	20231226	173900	251399085	4980	4980	4980	4980	0
95	20231226	173800	251399085	4980	4980	4980	4980	0
96	20231226	173700	251399085	4980	4980	4980	4980	0
97	20231226	173600	251399085	4980	4980	4980	4980	0
98	20231226	173500	251399085	4980	4980	4980	4980	0
99	20231226	173400	251399085	4980	4980	4980	4980	0
100	20231226	173300	251399085	4980	4980	4980	4980	0
101	20231226	173200	251399085	4980	4980	4980	4980	0
102	20231226	173100	251399085	4980	4980	4980	4980	0
103	20231226	173000	251399085	4980	4980	4980	4980	0
104	20231226	172900	251399085	4980	4980	4980	4980	0
105	20231226	172800	251399085	4980	4980	4980	4980	0
106	20231226	172700	251399085	4980	4980	4980	4980	0
107	20231226	172600	251399085	4980	4980	4980	4980	0
108	20231226	172500	251399085	4980	4980	4980	4980	0
109	20231226	172400	251399085	4980	4980	4980	4980	0
110	20231226	172300	251399085	4980	4980	4980	4980	0
111	20231226	172200	251399085	4980	4980	4980	4980	0
112	20231226	172100	251399085	4980	4980	4980	4980	0
113	20231226	172000	251399085	4980	4980	4980	4980	0
114	20231226	171900	251399085	4980	4980	4980	4980	0
115	20231226	171800	251399085	4980	4980	4980	4980	0
116	20231226	171700	251399085	4980	4980	4980	4980	0
117	20231226	171600	251399085	4980	4980	4980	4980	0
118	20231226	171500	251399085	4980	4980	4980	4980	0
119	20231226	171400	251399085	4980	4980	4980	4980	0
120	20231226	171300	251399085	4980	4980	4980	4980	0
121	20231226	171200	251399085	4980	4980	4980	4980	0
122	20231226	171100	251399085	4980	4980	4980	4980	2297
123	20231226	171000	251399085	4980	4980	4980	4980	0
124	20231226	170900	251399085	4980	4980	4980	4980	0
125	20231226	170800	251399085	4980	4980	4980	4980	0
126	20231226	170700	251399085	4980	4980	4980	4980	0
127	20231226	170600	251399085	4980	4980	4980	4980	0
128	20231226	170500	251399085	4980	4980	4980	4980	0
129	20231226	170400	251399085	4980	4980	4980	4980	0
130	20231226	170300	251399085	4980	4980	4980	4980	0
131	20231226	170200	251399085	4980	4980	4980	4980	0
132	20231226	170100	251399085	4980	4980	4980	4980	0
133	20231226	170000	251399085	4980	4980	4980	4980	0
134	20231226	165900	251399085	4980	4980	4980	4980	0
135	20231226	165800	251399085	4980	4980	4980	4980	0
136	20231226	165700	251399085	4980	4980	4980	4980	0
137	20231226	165600	251399085	4980	4980	4980	4980	0
138	20231226	165500	251399085	4980	4980	4980	4980	0
139	20231226	165400	251399085	4980	4980	4980	4980	0
140	20231226	165300	251399085	4980	4980	4980	4980	0
141	20231226	165200	251399085	4980	4980	4980	4980	0
142	20231226	165100	251399085	4980	4980	4980	4980	0
143	20231226	165000	251399085	4980	4980	4980	4980	0
144	20231226	164900	251399085	4980	4980	4980	4980	0
145	20231226	164800	251399085	4980	4980	4980	4980	0
146	20231226	164700	251399085	4980	4980	4980	4980	0
147	20231226	164600	251399085	4980	4980	4980	4980	0
148	20231226	164500	251399085	4980	4980	4980	4980	0
149	20231226	164400	251399085	4980	4980	4980	4980	0
150	20231226	164300	251399085	4980	4980	4980	4980	0
151	20231226	164200	251399085	4980	4980	4980	4980	0
152	20231226	164100	251399085	4980	4980	4980	4980	2297
153	20231226	164000	251399085	4980	4980	4980	4980	0
154	20231226	163900	251399085	4980	4980	4980	4980	0
155	20231226	163800	251399085	4980	4980	4980	4980	0
156	20231226	163700	251399085	4980	4980	4980	4980	0
157	20231226	163600	251399085	4980	4980	4980	4980	0
158	20231226	163500	251399085	4980	4980	4980	4980	0
159	20231226	163400	251399085	4980	4980	4980	4980	0
160	20231226	163300	251399085	4980	4980	4980	4980	0
161	20231226	163200	251399085	4980	4980	4980	4980	0
162	20231226	163100	251399085	4980	4980	4980	4980	0
163	20231226	163000	251399085	4980	4980	4980	4980	0
164	20231226	162900	251399085	4980	4980	4980	4980	0
165	20231226	162800	251399085	4980	4980	4980	4980	0
166	20231226	162700	251399085	4980	4980	4980	4980	0
167	20231226	162600	251399085	4980	4980	4980	4980	0
168	20231226	162500	251399085	4980	4980	4980	4980	0
169	20231226	162400	251399085	4980	4980	4980	4980	0
170	20231226	162300	251399085	4980	4980	4980	4980	0
171	20231226	162200	251399085	4980	4980	4980	4980	0
172	20231226	162100	251399085	4980	4980	4980	4980	0
173	20231226	162000	251399085	4980	4980	4980	4980	0
174	20231226	161900	251399085	4980	4980	4980	4980	0
175	20231226	161800	251399085	4980	4980	4980	4980	0
176	20231226	161700	251399085	4980	4980	4980	4980	0
177	20231226	161600	251399085	4980	4980	4980	4980	0
178	20231226	161500	251399085	4980	4980	4980	4980	0
179	20231226	161400	251399085	4980	4980	4980	4980	0
180	20231226	161300	251399085	4980	4980	4980	4980	0
181	20231226	161200	251399085	4980	4980	4980	4980	0
182	20231226	161100	251399085	4980	4980	4980	4980	2297
183	20231226	161000	251399085	4980	4980	4980	4980	0
184	20231226	160900	251399085	4980	4980	4980	4980	0
185	20231226	160800	251399085	4980	4980	4980	4980	0
186	20231226	160700	251399085	4980	4980	4980	4980	0
187	20231226	160600	251399085	4980	4980	4980	4980	0
188	20231226	160500	251399085	4980	4980	4980	4980	0
189	20231226	160400	251399085	4980	4980	4980	4980	0
190	20231226	160300	251399085	4980	4980	4980	4980	0
191	20231226	160200	251399085	4980	4980	4980	4980	0
192	20231226	160100	251399085	4980	4980	4980	4980	0
193	20231226	160000	251399085	4980	4980	4980	4980	0
194	20231226	155900	251399085	4980	4980	4980	4980	0
195	20231226	155800	251399085	4980	4980	4980	4980	0
196	20231226	155700	251399085	4980	4980	4980	4980	0
197	20231226	155600	251399085	4980	4980	4980	4980	0
198	20231226	155500	251399085	4980	4980	4980	4980	0
199	20231226	155400	251399085	4980	4980	4980	4980	0
200	20231226	155300	251399085	4980	4980	4980	4980	0
201	20231226	155200	251399085	4980	4980	4980	4980	0
202	20231226	155100	251399085	4980	4980	4980	4980	0
203	20231226	155000	251399085	4980	4980	4980	4980	0
204	20231226	154900	251399085	4980	4980	4980	4980	0
205	20231226	154800	251399085	4980	4980	4980	4980	0
206	20231226	154700	251399085	4980	4980	4980	4980	0
207	20231226	154600	251399085	4980	4980	4980	4980	0
208	20231226	154500	251399085	4980	4980	4980	4980	0
209	20231226	154400	251399085	4980	4980	4980	4980	0
210	20231226	154300	251399085	4980	4980	4980	4980	0
211	20231226	154200	251399085	4980	4980	4980	4980	0
212	20231226	154100	251399085	4980	4980	4980	4980	2297
213	20231226	154000	251399085	4980	4980	4980	4980	0
214	20231226	153900	251399085	4980	4980	4980	4980	0
215	20231226	153800	251399085	4980	4980	4980	4980	0
216	20231226	153700	251399085	4980	4980	4980	4980	0
217	20231226	153600	251399085	4980	4980	4980	4980	0
218	20231226	153500	251399085	4980	4980	4980	4980	0
219	20231226	153400	251399085	4980	4980	4980	4980	0
220	20231226	153300	251399085	4980	4980	4980	4980	0
221	20231226	153200	251399085	4980	4980	4980	4980	0
222	20231226	153100	251399085	4980	4980	4980	4980	0
223	20231226	153000	251399085	4980	4980	4980	4980	2297
224	20231226	152900	239960025	4980	4980	4980	4980	0
225	20231226	152800	239960025	4980	4980	4980	4980	0
226	20231226	152700	239960025	4980	4980	4980	4980	0
227	20231226	152600	239960025	4980	4980	4980	4980	0
228	20231226	152500	239960025	4980	4980	4980	4980	0
229	20231226	152400	239960025	4980	4980	4980	4980	0
230	20231226	152300	239960025	4980	4980	4980	4980	0
231	20231226	152200	239960025	4980	4980	4980	4980	0
232	20231226	152100	239960025	4980	4980	4980	4980	0
233	20231226	152000	239960025	4980	4980	4980	4980	0
234	20231226	151900	239960025	4980	4980	4980	4980	1120
235	20231226	151800	234382425	4980	4980	4980	4980	10
236	20231226	151700	234332625	4985	4980	4985	4980	14
237	20231226	151600	234262895	4980	4975	4980	4975	303
238	20231226	151500	232753970	4975	4975	4975	4975	0
239	20231226	151400	232753970	4975	4975	4975	4975	0
240	20231226	151300	232753970	4975	4980	4980	4975	2370
241	20231226	151200	220958220	4980	4980	4980	4980	2500
242	20231226	151100	208508220	4980	4975	4980	4975	4130
243	20231226	151000	187948970	4970	4965	4970	4965	1001
244	20231226	150900	182975130	4960	4965	4965	4960	18
245	20231226	150800	182885775	4965	4960	4965	4960	80
246	20231226	150700	182488775	4955	4955	4955	4955	0
247	20231226	150600	182488775	4955	4955	4955	4955	0
248	20231226	150500	182488775	4955	4955	4955	4955	0
249	20231226	150400	182488775	4955	4955	4955	4955	0
250	20231226	150300	182488775	4955	4955	4955	4955	0
251	20231226	150200	182488775	4955	4965	4965	4955	1618
252	20231226	150100	174461585	4965	4965	4965	4965	0
253	20231226	150000	174461585	4965	4965	4965	4965	1
254	20231226	145900	174456620	4970	4970	4970	4970	0
255	20231226	145800	174456620	4970	4970	4970	4970	0
256	20231226	145700	174456620	4970	4960	4970	4960	114
257	20231226	145600	173890075	4965	4965	4965	4965	0
258	20231226	145500	173890075	4965	4965	4965	4965	0
259	20231226	145400	173890075	4965	4965	4965	4965	0
260	20231226	145300	173890075	4965	4965	4965	4965	500
261	20231226	145200	171407575	4960	4960	4960	4960	50
262	20231226	145100	171159575	4960	4960	4960	4960	56
263	20231226	145000	170881815	4960	4960	4960	4960	21
264	20231226	144900	170777655	4955	4955	4955	4955	0
265	20231226	144800	170777655	4955	4955	4955	4955	3
266	20231226	144700	170762790	4960	4960	4960	4960	0
267	20231226	144600	170762790	4960	4960	4960	4960	0
268	20231226	144500	170762790	4960	4960	4960	4960	0
269	20231226	144400	170762790	4960	4960	4960	4960	0
270	20231226	144300	170762790	4960	4960	4960	4960	57
271	20231226	144200	170480070	4955	4955	4955	4955	0
272	20231226	144100	170480070	4955	4960	4960	4955	6
273	20231226	144000	170450325	4960	4955	4960	4955	17
274	20231226	143900	170366020	4955	4955	4955	4955	0
275	20231226	143800	170366020	4955	4955	4955	4955	0
276	20231226	143700	170366020	4955	4955	4955	4955	15
277	20231226	143600	170291695	4950	4950	4950	4950	0
278	20231226	143500	170291695	4950	4950	4950	4950	0
279	20231226	143400	170291695	4950	4945	4950	4945	12
280	20231226	143300	170232310	4950	4950	4950	4950	0
281	20231226	143200	170232310	4950	4950	4950	4950	1
282	20231226	143100	170227360	4950	4950	4950	4950	0
283	20231226	143000	170227360	4950	4950	4950	4950	101
284	20231226	142900	169727410	4950	4950	4950	4950	0
285	20231226	142800	169727410	4950	4950	4950	4950	0
286	20231226	142700	169727410	4950	4950	4950	4950	3
287	20231226	142600	169712560	4950	4950	4950	4950	0
288	20231226	142500	169712560	4950	4950	4950	4950	0
289	20231226	142400	169712560	4950	4950	4950	4950	0
290	20231226	142300	169712560	4950	4950	4950	4950	0
291	20231226	142200	169712560	4950	4950	4950	4950	6
292	20231226	142100	169682860	4950	4950	4950	4950	0
293	20231226	142000	169682860	4950	4950	4950	4950	0
294	20231226	141900	169682860	4950	4950	4950	4950	0
295	20231226	141800	169682860	4950	4950	4950	4950	0
296	20231226	141700	169682860	4950	4950	4950	4950	4
297	20231226	141600	169663060	4950	4950	4950	4950	6
298	20231226	141500	169633360	4950	4950	4950	4950	0
299	20231226	141400	169633360	4950	4950	4950	4950	0
300	20231226	141300	169633360	4950	4950	4950	4950	0
301	20231226	141200	169633360	4950	4950	4950	4950	1
302	20231226	141100	169628410	4950	4950	4950	4950	0
303	20231226	141000	169628410	4950	4950	4950	4950	53
304	20231226	140900	169366060	4950	4950	4950	4950	0
305	20231226	140800	169366060	4950	4950	4950	4950	6
306	20231226	140700	169336360	4950	4950	4950	4950	0
307	20231226	140600	169336360	4950	4950	4950	4950	0
308	20231226	140500	169336360	4950	4950	4950	4950	149
309	20231226	140400	168598810	4950	4950	4950	4950	0
310	20231226	140300	168598810	4950	4950	4950	4950	0
311	20231226	140200	168598810	4950	4950	4950	4950	0
312	20231226	140100	168598810	4950	4950	4950	4950	52
313	20231226	140000	168341410	4945	4945	4945	4945	0
314	20231226	135900	168341410	4945	4955	4955	4945	7
315	20231226	135800	168306745	4950	4950	4950	4950	0
316	20231226	135700	168306745	4950	4950	4950	4950	37
317	20231226	135600	168123595	4945	4945	4945	4945	10
318	20231226	135500	168074145	4945	4945	4945	4945	0
319	20231226	135400	168074145	4945	4945	4945	4945	0
320	20231226	135300	168074145	4945	4945	4945	4945	2
321	20231226	135200	168064255	4945	4945	4945	4945	0
322	20231226	135100	168064255	4945	4945	4945	4945	0
323	20231226	135000	168064255	4945	4945	4945	4945	0
324	20231226	134900	168064255	4945	4945	4945	4945	3234
325	20231226	134800	152072125	4945	4945	4945	4945	0
326	20231226	134700	152072125	4945	4945	4945	4945	0
327	20231226	134600	152072125	4945	4945	4945	4945	3
328	20231226	134500	152057290	4945	4945	4945	4945	0
329	20231226	134400	152057290	4945	4945	4945	4945	0
330	20231226	134300	152057290	4945	4945	4945	4945	42
331	20231226	134200	151849600	4945	4945	4945	4945	3
332	20231226	134100	151834765	4950	4950	4950	4950	50
333	20231226	134000	151587265	4945	4945	4945	4945	0
334	20231226	133900	151587265	4945	4945	4945	4945	3
335	20231226	133800	151572430	4945	4945	4945	4945	0
336	20231226	133700	151572430	4945	4945	4945	4945	0
337	20231226	133600	151572430	4945	4945	4945	4945	0
338	20231226	133500	151572430	4945	4945	4945	4945	103
339	20231226	133400	151063095	4945	4945	4945	4945	0
340	20231226	133300	151063095	4945	4945	4945	4945	0
341	20231226	133200	151063095	4945	4945	4945	4945	3
342	20231226	133100	151048260	4945	4945	4945	4945	0
343	20231226	133000	151048260	4945	4945	4945	4945	0
344	20231226	132900	151048260	4945	4945	4945	4945	5
345	20231226	132800	151023535	4950	4950	4950	4950	0
346	20231226	132700	151023535	4950	4950	4950	4950	4
347	20231226	132600	151003735	4945	4945	4945	4945	0
348	20231226	132500	151003735	4945	4945	4945	4945	3
349	20231226	132400	150988900	4950	4950	4950	4950	10
350	20231226	132300	150939400	4950	4950	4950	4950	0
351	20231226	132200	150939400	4950	4945	4950	4945	5
352	20231226	132100	150914665	4950	4950	4950	4950	30
353	20231226	132000	150766165	4945	4945	4945	4945	0
354	20231226	131900	150766165	4945	4945	4945	4945	0
355	20231226	131800	150766165	4945	4945	4945	4945	3
356	20231226	131700	150751330	4950	4950	4950	4950	10
357	20231226	131600	150701830	4945	4945	4945	4945	0
358	20231226	131500	150701830	4945	4950	4950	4945	503
359	20231226	131400	148211995	4945	4945	4945	4945	0
360	20231226	131300	148211995	4945	4945	4945	4945	0
361	20231226	131200	148211995	4945	4945	4945	4945	0
362	20231226	131100	148211995	4945	4945	4945	4945	3
363	20231226	131000	148197160	4945	4945	4945	4945	0
364	20231226	130900	148197160	4945	4945	4945	4945	0
365	20231226	130800	148197160	4945	4945	4945	4945	3
366	20231226	130700	148182325	4945	4945	4945	4945	0
367	20231226	130600	148182325	4945	4945	4945	4945	0
368	20231226	130500	148182325	4945	4945	4945	4945	0
369	20231226	130400	148182325	4945	4945	4945	4945	3
370	20231226	130300	148167490	4950	4950	4950	4950	1
371	20231226	130200	148162540	4945	4945	4945	4945	0
372	20231226	130100	148162540	4945	4945	4945	4945	3
373	20231226	130000	148147705	4945	4945	4945	4945	0
374	20231226	125900	148147705	4945	4945	4945	4945	0
375	20231226	125800	148147705	4945	4945	4945	4945	0
376	20231226	125700	148147705	4945	4945	4945	4945	3
377	20231226	125600	148132870	4945	4945	4945	4945	0
378	20231226	125500	148132870	4945	4945	4945	4945	0
379	20231226	125400	148132870	4945	4945	4945	4945	3
380	20231226	125300	148118035	4945	4945	4945	4945	1
381	20231226	125200	148113090	4945	4945	4945	4945	0
382	20231226	125100	148113090	4945	4945	4945	4945	3
383	20231226	125000	148098255	4950	4950	4950	4950	0
384	20231226	124900	148098255	4950	4950	4950	4950	0
385	20231226	124800	148098255	4950	4945	4950	4945	8
386	20231226	124700	148058670	4945	4945	4945	4945	0
387	20231226	124600	148058670	4945	4945	4945	4945	1
388	20231226	124500	148053725	4945	4945	4945	4945	0
389	20231226	124400	148053725	4945	4945	4945	4945	2
390	20231226	124300	148043835	4945	4950	4950	4945	436
391	20231226	124200	145887030	4950	4950	4950	4950	0
392	20231226	124100	145887030	4950	4950	4950	4950	0
393	20231226	124000	145887030	4950	4955	4955	4950	5
394	20231226	123900	145862270	4950	4950	4950	4950	0
395	20231226	123800	145862270	4950	4950	4950	4950	0
396	20231226	123700	145862270	4950	4950	4950	4950	6
397	20231226	123600	145832570	4945	4945	4945	4945	0
398	20231226	123500	145832570	4945	4945	4945	4945	0
399	20231226	123400	145832570	4945	4945	4945	4945	0
400	20231226	123300	145832570	4945	4945	4945	4945	0
401	20231226	123200	145832570	4945	4945	4945	4945	1
402	20231226	123100	145827625	4950	4950	4950	4950	221
403	20231226	123000	144733675	4945	4945	4945	4945	3
404	20231226	122900	144718840	4945	4945	4945	4945	173
405	20231226	122800	143863355	4945	4945	4945	4945	0
406	20231226	122700	143863355	4945	4945	4945	4945	150
407	20231226	122600	143121605	4945	4945	4945	4945	3
408	20231226	122500	143106770	4945	4945	4945	4945	0
409	20231226	122400	143106770	4945	4945	4945	4945	0
410	20231226	122300	143106770	4945	4945	4945	4945	3
411	20231226	122200	143091935	4950	4950	4950	4950	0
412	20231226	122100	143091935	4950	4950	4950	4950	1
413	20231226	122000	143086985	4950	4945	4950	4945	4
414	20231226	121900	143067200	4945	4945	4945	4945	0
415	20231226	121800	143067200	4945	4945	4945	4945	0
416	20231226	121700	143067200	4945	4945	4945	4945	0
417	20231226	121600	143067200	4945	4945	4945	4945	3
418	20231226	121500	143052365	4945	4945	4945	4945	0
419	20231226	121400	143052365	4945	4945	4945	4945	0
420	20231226	121300	143052365	4945	4945	4945	4945	3
421	20231226	121200	143037530	4945	4945	4945	4945	0
422	20231226	121100	143037530	4945	4945	4945	4945	0
423	20231226	121000	143037530	4945	4945	4945	4945	0
424	20231226	120900	143037530	4945	4945	4945	4945	112
425	20231226	120800	142483690	4945	4945	4945	4945	0
426	20231226	120700	142483690	4945	4945	4945	4945	0
427	20231226	120600	142483690	4945	4945	4945	4945	3
428	20231226	120500	142468855	4950	4950	4950	4950	1
429	20231226	120400	142463905	4945	4945	4945	4945	0
430	20231226	120300	142463905	4945	4945	4945	4945	0
431	20231226	120200	142463905	4945	4945	4945	4945	3
432	20231226	120100	142449070	4945	4945	4945	4945	0
433	20231226	120000	142449070	4945	4945	4945	4945	0
434	20231226	115900	142449070	4945	4945	4945	4945	14
435	20231226	115800	142379840	4940	4940	4940	4940	0
436	20231226	115700	142379840	4940	4940	4940	4940	14
437	20231226	115600	142310680	4940	4955	4955	4940	11516
438	20231226	115500	85356300	4955	4955	4955	4955	17
439	20231226	115400	85272065	4955	4955	4955	4955	14
440	20231226	115300	85202695	4955	4955	4955	4955	0
441	20231226	115200	85202695	4955	4955	4955	4955	17
442	20231226	115100	85118460	4960	4960	4960	4960	5
443	20231226	115000	85093660	4955	4955	4955	4955	14
444	20231226	114900	85024290	4955	4955	4955	4955	0
445	20231226	114800	85024290	4955	4960	4960	4955	325
446	20231226	114700	83412860	4955	4955	4955	4955	0
447	20231226	114600	83412860	4955	4955	4955	4955	14
448	20231226	114500	83343490	4955	4955	4955	4955	17
449	20231226	114400	83259255	4955	4955	4955	4955	0
450	20231226	114300	83259255	4955	4955	4955	4955	14
451	20231226	114200	83189885	4955	4955	4955	4955	3
452	20231226	114100	83175020	4955	4955	4955	4955	14
453	20231226	114000	83105650	4955	4955	4955	4955	0
454	20231226	113900	83105650	4955	4955	4955	4955	114
455	20231226	113800	82540780	4955	4955	4955	4955	3
456	20231226	113700	82525915	4955	4955	4955	4955	14
457	20231226	113600	82456545	4960	4960	4960	4960	10
458	20231226	113500	82406945	4955	4955	4955	4955	17
459	20231226	113400	82322710	4955	4955	4955	4955	14
460	20231226	113300	82253340	4955	4955	4955	4955	0
461	20231226	113200	82253340	4955	4955	4955	4955	14
462	20231226	113100	82183970	4960	4960	4960	4960	200
463	20231226	113000	81191970	4960	4955	4960	4955	114
464	20231226	112900	80626600	4955	4960	4960	4955	104
465	20231226	112800	80110770	4955	4955	4955	4955	17
466	20231226	112700	80026535	4955	4955	4955	4955	0
467	20231226	112600	80026535	4955	4955	4955	4955	14
468	20231226	112500	79957165	4955	4955	4955	4955	14
469	20231226	112400	79887795	4955	4955	4955	4955	3
470	20231226	112300	79872930	4955	4955	4955	4955	14
471	20231226	112200	79803560	4960	4960	4960	4960	30
472	20231226	112100	79654760	4955	4955	4955	4955	17
473	20231226	112000	79570525	4960	4960	4960	4960	1
474	20231226	111900	79565565	4955	4955	4955	4955	14
475	20231226	111800	79496195	4955	4955	4955	4955	0
476	20231226	111700	79496195	4955	4960	4960	4955	68
477	20231226	111600	79158985	4960	4960	4960	4960	314
478	20231226	111500	77601545	4960	4960	4960	4960	0
479	20231226	111400	77601545	4960	4960	4960	4960	17
480	20231226	111300	77517225	4960	4960	4960	4960	0
481	20231226	111200	77517225	4960	4960	4960	4960	14
482	20231226	111100	77447785	4960	4960	4960	4960	52
483	20231226	111000	77189865	4960	4960	4960	4960	14
484	20231226	110900	77120425	4960	4960	4960	4960	1
485	20231226	110800	77115465	4960	4960	4960	4960	14
486	20231226	110700	77046025	4960	4960	4960	4960	3
487	20231226	110600	77031145	4960	4960	4960	4960	14
488	20231226	110500	76961705	4960	4960	4960	4960	14
489	20231226	110400	76892265	4960	4960	4960	4960	0
490	20231226	110300	76892265	4960	4960	4960	4960	16
491	20231226	110200	76812905	4970	4965	4970	4965	5
492	20231226	110100	76788070	4955	4955	4955	4955	14
493	20231226	110000	76718700	4955	4960	4960	4955	100
494	20231226	105900	76222855	4960	4960	4960	4960	14
495	20231226	105800	76153415	4960	4960	4960	4960	50
496	20231226	105700	75905415	4960	4960	4975	4960	2316
497	20231226	105600	64389685	4960	4955	4960	4955	64
498	20231226	105500	64072315	4960	4960	4960	4960	100
499	20231226	105400	63576315	4960	4960	4960	4960	118
500	20231226	105300	62991035	4960	4960	4960	4960	82
501	20231226	105200	62584315	4960	4960	4960	4955	214
502	20231226	105100	61522945	4960	4960	4960	4960	100
503	20231226	105000	61026945	4960	4955	4960	4955	27
504	20231226	104900	60893110	4955	4955	4955	4955	0
505	20231226	104800	60893110	4955	4955	4955	4955	17
506	20231226	104700	60808875	4955	4950	4955	4950	15
507	20231226	104600	60734620	4955	4955	4955	4955	0
508	20231226	104500	60734620	4955	4955	4955	4955	1325
509	20231226	104400	54169245	4955	4955	4955	4955	50
510	20231226	104300	53921495	4955	4955	4955	4955	17
511	20231226	104200	53837260	4955	4955	4955	4955	0
512	20231226	104100	53837260	4955	4960	4960	4955	16
513	20231226	104000	53757970	4960	4960	4960	4960	0
514	20231226	103900	53757970	4960	4960	4960	4960	1156
515	20231226	103800	48024210	4960	4960	4960	4960	100
516	20231226	103700	47528210	4960	4960	4960	4960	264
517	20231226	103600	46218770	4965	4960	4965	4960	82
518	20231226	103500	45811975	4960	4960	4960	4960	200
519	20231226	103400	44819975	4960	4960	4960	4960	14
520	20231226	103300	44750535	4960	4960	4960	4960	3
521	20231226	103200	44735655	4960	4960	4960	4960	17
522	20231226	103100	44651335	4960	4960	4960	4960	0
523	20231226	103000	44651335	4960	4965	4965	4960	16
524	20231226	102900	44571965	4960	4965	4965	4960	5
525	20231226	102800	44547155	4960	4965	4965	4960	16
526	20231226	102700	44467785	4965	4965	4965	4960	16
527	20231226	102600	44388415	4965	4965	4965	4960	6
528	20231226	102500	44358640	4965	4965	4965	4960	16
529	20231226	102400	44279270	4965	4960	4965	4960	53
530	20231226	102300	44016375	4965	4965	4965	4960	16
531	20231226	102200	43937005	4960	4965	4965	4960	5
532	20231226	102100	43912195	4965	4965	4965	4960	19
533	20231226	102000	43817930	4965	4960	4965	4960	7
534	20231226	101900	43783200	4960	4965	4965	4960	19
535	20231226	101800	43688950	4960	4955	4960	4955	115
536	20231226	101700	43118620	4960	4960	4960	4960	2
537	20231226	101600	43108700	4960	4955	4960	4955	16
538	20231226	101500	43029410	4955	4955	4960	4955	109
539	20231226	101400	42489300	4960	4960	4960	4955	16
540	20231226	101300	42410010	4960	4955	4960	4955	14
541	20231226	101200	42340615	4960	4960	4960	4955	19
542	20231226	101100	42246460	4960	4960	4960	4955	224
543	20231226	101000	41136530	4960	4955	4960	4955	19
544	20231226	100900	41042370	4960	4960	4960	4960	4
545	20231226	100800	41022530	4955	4960	4960	4955	19
546	20231226	100700	40928375	4960	4955	4960	4955	24
547	20231226	100600	40809440	4960	4960	4960	4960	2
548	20231226	100500	40799520	4960	4965	4965	4955	14
549	20231226	100400	40730065	4965	4960	4965	4960	4
550	20231226	100300	40710220	4960	4965	4965	4955	16
551	20231226	100200	40630925	4960	4955	4960	4955	69
552	20231226	100100	40288710	4955	4960	4960	4955	24
553	20231226	100000	40169780	4960	4960	4960	4960	3
554	20231226	095900	40154900	4960	4960	4960	4960	3
555	20231226	095800	40140020	4960	4955	4965	4955	16
556	20231226	095700	40060725	4965	4965	4965	4965	2
557	20231226	095600	40050795	4965	4960	4965	4960	120
558	20231226	095500	39455580	4960	4955	4960	4955	12
559	20231226	095400	39396075	4960	4960	4960	4955	17
560	20231226	095300	39311825	4960	4960	4960	4960	2
561	20231226	095200	39301905	4960	4960	4960	4955	17
562	20231226	095100	39217655	4960	4965	4965	4960	3
563	20231226	095000	39202765	4960	4960	4960	4960	111
564	20231226	094900	38652205	4970	4970	4970	4970	25
565	20231226	094800	38527955	4955	4955	4955	4955	26
566	20231226	094700	38399125	4955	4960	4960	4955	18
567	20231226	094600	38309910	4960	4960	4960	4960	96
568	20231226	094500	37833750	4960	4960	4960	4960	110
569	20231226	094400	37288150	4960	4960	4960	4960	110
570	20231226	094300	36742550	4955	4955	4955	4955	16
571	20231226	094200	36663270	4955	4955	4955	4955	0
572	20231226	094100	36663270	4955	4965	4965	4955	118
573	20231226	094000	36078570	4960	4960	4960	4960	342
574	20231226	093900	34382250	4960	4960	4960	4960	14
575	20231226	093800	34312810	4960	4960	4960	4960	14
576	20231226	093700	34243370	4960	4960	4960	4960	0
577	20231226	093600	34243370	4960	4970	4970	4960	15
578	20231226	093500	34168960	4975	4975	4975	4975	3
579	20231226	093400	34154035	4960	4960	4960	4960	14
580	20231226	093300	34084595	4975	4975	4975	4975	8
581	20231226	093200	34044795	4960	4960	4960	4960	14
582	20231226	093100	33975355	4960	4960	4960	4960	0
583	20231226	093000	33975355	4960	4960	4960	4960	14
584	20231226	092900	33905915	4960	4960	4960	4960	14
585	20231226	092800	33836475	4960	4960	4960	4960	0
586	20231226	092700	33836475	4960	4960	4960	4960	14
587	20231226	092600	33767035	4960	4960	4960	4960	12
588	20231226	092500	33707515	4960	4960	4960	4960	1502
589	20231226	092400	26257595	4960	4960	4960	4960	0
590	20231226	092300	26257595	4960	4960	4960	4960	14
591	20231226	092200	26188155	4960	4960	4960	4960	0
592	20231226	092100	26188155	4960	4960	4960	4960	18
593	20231226	092000	26098875	4960	4965	4965	4960	1000
594	20231226	091900	21134475	4970	4970	4970	4970	10
595	20231226	091800	21084775	4965	4965	4965	4965	14
596	20231226	091700	21015265	4965	4965	4965	4965	0
597	20231226	091600	21015265	4965	4965	4965	4965	14
598	20231226	091500	20945755	4965	4965	4965	4965	10
599	20231226	091400	20896105	4965	4975	4975	4965	35
600	20231226	091300	20722120	4975	4975	4975	4975	1
601	20231226	091200	20717145	4965	4965	4965	4965	14
602	20231226	091100	20647635	4960	4960	4960	4960	0
603	20231226	091000	20647635	4960	4960	4960	4960	29
604	20231226	090900	20503795	4960	4960	4960	4960	14
605	20231226	090800	20434355	4960	4960	4960	4960	0
606	20231226	090700	20434355	4960	4970	4970	4960	782
607	20231226	090600	16548655	4960	4960	4960	4960	0
608	20231226	090500	16548655	4960	4960	4960	4960	23
609	20231226	090400	16434575	4960	4960	4960	4960	0
610	20231226	090300	16434575	4960	4960	4960	4960	14
611	20231226	090200	16365135	4965	4965	4965	4965	220
612	20231226	090100	15272835	4970	4970	4970	4970	3011
613	20231226	090000	308165	4975	4970	4975	4970	62