KissMeData/105840/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	200600	3182843550	9120	9120	9120	9120	6888
3	20231226	200500	3182843550	9120	9120	9120	9120	0
4	20231226	200400	3182843550	9120	9120	9120	9120	0
5	20231226	200300	3182843550	9120	9120	9120	9120	0
6	20231226	200200	3182843550	9120	9120	9120	9120	0
7	20231226	200100	3182843550	9120	9120	9120	9120	0
8	20231226	200000	3182843550	9120	9120	9120	9120	0
9	20231226	195900	3182843550	9120	9120	9120	9120	0
10	20231226	195800	3182843550	9120	9120	9120	9120	0
11	20231226	195700	3182843550	9120	9120	9120	9120	0
12	20231226	195600	3182843550	9120	9120	9120	9120	0
13	20231226	195500	3182843550	9120	9120	9120	9120	0
14	20231226	195400	3182843550	9120	9120	9120	9120	0
15	20231226	195300	3182843550	9120	9120	9120	9120	0
16	20231226	195200	3182843550	9120	9120	9120	9120	0
17	20231226	195100	3182843550	9120	9120	9120	9120	0
18	20231226	195000	3182843550	9120	9120	9120	9120	0
19	20231226	194900	3182843550	9120	9120	9120	9120	0
20	20231226	194800	3182843550	9120	9120	9120	9120	0
21	20231226	194700	3182843550	9120	9120	9120	9120	0
22	20231226	194600	3182843550	9120	9120	9120	9120	0
23	20231226	194500	3182843550	9120	9120	9120	9120	0
24	20231226	194400	3182843550	9120	9120	9120	9120	0
25	20231226	194300	3182843550	9120	9120	9120	9120	0
26	20231226	194200	3182843550	9120	9120	9120	9120	0
27	20231226	194100	3182843550	9120	9120	9120	9120	0
28	20231226	194000	3182843550	9120	9120	9120	9120	0
29	20231226	193900	3182843550	9120	9120	9120	9120	0
30	20231226	193800	3182843550	9120	9120	9120	9120	0
31	20231226	193700	3182843550	9120	9120	9120	9120	0
32	20231226	193600	3182843550	9120	9120	9120	9120	6888
33	20231226	193500	3182843550	9120	9120	9120	9120	0
34	20231226	193400	3182843550	9120	9120	9120	9120	0
35	20231226	193300	3182843550	9120	9120	9120	9120	0
36	20231226	193200	3182843550	9120	9120	9120	9120	0
37	20231226	193100	3182843550	9120	9120	9120	9120	0
38	20231226	193000	3182843550	9120	9120	9120	9120	0
39	20231226	192900	3182843550	9120	9120	9120	9120	0
40	20231226	192800	3182843550	9120	9120	9120	9120	0
41	20231226	192700	3182843550	9120	9120	9120	9120	0
42	20231226	192600	3182843550	9120	9120	9120	9120	0
43	20231226	192500	3182843550	9120	9120	9120	9120	0
44	20231226	192400	3182843550	9120	9120	9120	9120	0
45	20231226	192300	3182843550	9120	9120	9120	9120	0
46	20231226	192200	3182843550	9120	9120	9120	9120	0
47	20231226	192100	3182843550	9120	9120	9120	9120	0
48	20231226	192000	3182843550	9120	9120	9120	9120	0
49	20231226	191900	3182843550	9120	9120	9120	9120	0
50	20231226	191800	3182843550	9120	9120	9120	9120	0
51	20231226	191700	3182843550	9120	9120	9120	9120	0
52	20231226	191600	3182843550	9120	9120	9120	9120	0
53	20231226	191500	3182843550	9120	9120	9120	9120	0
54	20231226	191400	3182843550	9120	9120	9120	9120	0
55	20231226	191300	3182843550	9120	9120	9120	9120	0
56	20231226	191200	3182843550	9120	9120	9120	9120	0
57	20231226	191100	3182843550	9120	9120	9120	9120	0
58	20231226	191000	3182843550	9120	9120	9120	9120	0
59	20231226	190900	3182843550	9120	9120	9120	9120	0
60	20231226	190800	3182843550	9120	9120	9120	9120	0
61	20231226	190700	3182843550	9120	9120	9120	9120	0
62	20231226	190600	3182843550	9120	9120	9120	9120	6888
63	20231226	190500	3182843550	9120	9120	9120	9120	0
64	20231226	190400	3182843550	9120	9120	9120	9120	0
65	20231226	190300	3182843550	9120	9120	9120	9120	0
66	20231226	190200	3182843550	9120	9120	9120	9120	0
67	20231226	190100	3182843550	9120	9120	9120	9120	0
68	20231226	190000	3182843550	9120	9120	9120	9120	0
69	20231226	185900	3182843550	9120	9120	9120	9120	0
70	20231226	185800	3182843550	9120	9120	9120	9120	0
71	20231226	185700	3182843550	9120	9120	9120	9120	0
72	20231226	185600	3182843550	9120	9120	9120	9120	0
73	20231226	185500	3182843550	9120	9120	9120	9120	0
74	20231226	185400	3182843550	9120	9120	9120	9120	0
75	20231226	185300	3182843550	9120	9120	9120	9120	0
76	20231226	185200	3182843550	9120	9120	9120	9120	0
77	20231226	185100	3182843550	9120	9120	9120	9120	0
78	20231226	185000	3182843550	9120	9120	9120	9120	0
79	20231226	184900	3182843550	9120	9120	9120	9120	0
80	20231226	184800	3182843550	9120	9120	9120	9120	0
81	20231226	184700	3182843550	9120	9120	9120	9120	0
82	20231226	184600	3182843550	9120	9120	9120	9120	0
83	20231226	184500	3182843550	9120	9120	9120	9120	0
84	20231226	184400	3182843550	9120	9120	9120	9120	0
85	20231226	184300	3182843550	9120	9120	9120	9120	0
86	20231226	184200	3182843550	9120	9120	9120	9120	0
87	20231226	184100	3182843550	9120	9120	9120	9120	0
88	20231226	184000	3182843550	9120	9120	9120	9120	0
89	20231226	183900	3182843550	9120	9120	9120	9120	0
90	20231226	183800	3182843550	9120	9120	9120	9120	0
91	20231226	183700	3182843550	9120	9120	9120	9120	0
92	20231226	183600	3182843550	9120	9120	9120	9120	6888
93	20231226	183500	3182843550	9120	9120	9120	9120	0
94	20231226	183400	3182843550	9120	9120	9120	9120	0
95	20231226	183300	3182843550	9120	9120	9120	9120	0
96	20231226	183200	3182843550	9120	9120	9120	9120	0
97	20231226	183100	3182843550	9120	9120	9120	9120	0
98	20231226	183000	3182843550	9120	9120	9120	9120	0
99	20231226	182900	3182843550	9120	9120	9120	9120	0
100	20231226	182800	3182843550	9120	9120	9120	9120	0
101	20231226	182700	3182843550	9120	9120	9120	9120	0
102	20231226	182600	3182843550	9120	9120	9120	9120	0
103	20231226	182500	3182843550	9120	9120	9120	9120	0
104	20231226	182400	3182843550	9120	9120	9120	9120	0
105	20231226	182300	3182843550	9120	9120	9120	9120	0
106	20231226	182200	3182843550	9120	9120	9120	9120	0
107	20231226	182100	3182843550	9120	9120	9120	9120	0
108	20231226	182000	3182843550	9120	9120	9120	9120	0
109	20231226	181900	3182843550	9120	9120	9120	9120	0
110	20231226	181800	3182843550	9120	9120	9120	9120	0
111	20231226	181700	3182843550	9120	9120	9120	9120	0
112	20231226	181600	3182843550	9120	9120	9120	9120	0
113	20231226	181500	3182843550	9120	9120	9120	9120	0
114	20231226	181400	3182843550	9120	9120	9120	9120	0
115	20231226	181300	3182843550	9120	9120	9120	9120	0
116	20231226	181200	3182843550	9120	9120	9120	9120	0
117	20231226	181100	3182843550	9120	9120	9120	9120	0
118	20231226	181000	3182843550	9120	9120	9120	9120	0
119	20231226	180900	3182843550	9120	9120	9120	9120	0
120	20231226	180800	3182843550	9120	9120	9120	9120	0
121	20231226	180700	3182843550	9120	9120	9120	9120	0
122	20231226	180600	3182843550	9120	9120	9120	9120	6888
123	20231226	180500	3182843550	9120	9120	9120	9120	0
124	20231226	180400	3182843550	9120	9120	9120	9120	0
125	20231226	180300	3182843550	9120	9120	9120	9120	0
126	20231226	180200	3182843550	9120	9120	9120	9120	0
127	20231226	180100	3182843550	9120	9120	9120	9120	0
128	20231226	180000	3182843550	9120	9120	9120	9120	0
129	20231226	175900	3182843550	9120	9120	9120	9120	0
130	20231226	175800	3182843550	9120	9120	9120	9120	0
131	20231226	175700	3182843550	9120	9120	9120	9120	0
132	20231226	175600	3182843550	9120	9120	9120	9120	0
133	20231226	175500	3182843550	9120	9120	9120	9120	0
134	20231226	175400	3182843550	9120	9120	9120	9120	0
135	20231226	175300	3182843550	9120	9120	9120	9120	0
136	20231226	175200	3182843550	9120	9120	9120	9120	0
137	20231226	175100	3182843550	9120	9120	9120	9120	0
138	20231226	175000	3182843550	9120	9120	9120	9120	0
139	20231226	174900	3182843550	9120	9120	9120	9120	0
140	20231226	174800	3182843550	9120	9120	9120	9120	0
141	20231226	174700	3182843550	9120	9120	9120	9120	0
142	20231226	174600	3182843550	9120	9120	9120	9120	0
143	20231226	174500	3182843550	9120	9120	9120	9120	0
144	20231226	174400	3182843550	9120	9120	9120	9120	0
145	20231226	174300	3182843550	9120	9120	9120	9120	0
146	20231226	174200	3182843550	9120	9120	9120	9120	0
147	20231226	174100	3182843550	9120	9120	9120	9120	0
148	20231226	174000	3182843550	9120	9120	9120	9120	0
149	20231226	173900	3182843550	9120	9120	9120	9120	0
150	20231226	173800	3182843550	9120	9120	9120	9120	0
151	20231226	173700	3182843550	9120	9120	9120	9120	0
152	20231226	173600	3182843550	9120	9120	9120	9120	6888
153	20231226	173500	3182843550	9120	9120	9120	9120	0
154	20231226	173400	3182843550	9120	9120	9120	9120	0
155	20231226	173300	3182843550	9120	9120	9120	9120	0
156	20231226	173200	3182843550	9120	9120	9120	9120	0
157	20231226	173100	3182843550	9120	9120	9120	9120	0
158	20231226	173000	3182843550	9120	9120	9120	9120	0
159	20231226	172900	3182843550	9120	9120	9120	9120	0
160	20231226	172800	3182843550	9120	9120	9120	9120	0
161	20231226	172700	3182843550	9120	9120	9120	9120	0
162	20231226	172600	3182843550	9120	9120	9120	9120	0
163	20231226	172500	3182843550	9120	9120	9120	9120	0
164	20231226	172400	3182843550	9120	9120	9120	9120	0
165	20231226	172300	3182843550	9120	9120	9120	9120	0
166	20231226	172200	3182843550	9120	9120	9120	9120	0
167	20231226	172100	3182843550	9120	9120	9120	9120	0
168	20231226	172000	3182843550	9120	9120	9120	9120	0
169	20231226	171900	3182843550	9120	9120	9120	9120	0
170	20231226	171800	3182843550	9120	9120	9120	9120	0
171	20231226	171700	3182843550	9120	9120	9120	9120	0
172	20231226	171600	3182843550	9120	9120	9120	9120	0
173	20231226	171500	3182843550	9120	9120	9120	9120	0
174	20231226	171400	3182843550	9120	9120	9120	9120	0
175	20231226	171300	3182843550	9120	9120	9120	9120	0
176	20231226	171200	3182843550	9120	9120	9120	9120	0
177	20231226	171100	3182843550	9120	9120	9120	9120	0
178	20231226	171000	3182843550	9120	9120	9120	9120	0
179	20231226	170900	3182843550	9120	9120	9120	9120	0
180	20231226	170800	3182843550	9120	9120	9120	9120	0
181	20231226	170700	3182843550	9120	9120	9120	9120	0
182	20231226	170600	3182843550	9120	9120	9120	9120	6888
183	20231226	170500	3182843550	9120	9120	9120	9120	0
184	20231226	170400	3182843550	9120	9120	9120	9120	0
185	20231226	170300	3182843550	9120	9120	9120	9120	0
186	20231226	170200	3182843550	9120	9120	9120	9120	0
187	20231226	170100	3182843550	9120	9120	9120	9120	0
188	20231226	170000	3182843550	9120	9120	9120	9120	0
189	20231226	165900	3182843550	9120	9120	9120	9120	0
190	20231226	165800	3182843550	9120	9120	9120	9120	0
191	20231226	165700	3182843550	9120	9120	9120	9120	0
192	20231226	165600	3182843550	9120	9120	9120	9120	0
193	20231226	165500	3182843550	9120	9120	9120	9120	0
194	20231226	165400	3182843550	9120	9120	9120	9120	0
195	20231226	165300	3182843550	9120	9120	9120	9120	0
196	20231226	165200	3182843550	9120	9120	9120	9120	0
197	20231226	165100	3182843550	9120	9120	9120	9120	0
198	20231226	165000	3182843550	9120	9120	9120	9120	0
199	20231226	164900	3182843550	9120	9120	9120	9120	0
200	20231226	164800	3182843550	9120	9120	9120	9120	0
201	20231226	164700	3182843550	9120	9120	9120	9120	0
202	20231226	164600	3182843550	9120	9120	9120	9120	0
203	20231226	164500	3182843550	9120	9120	9120	9120	0
204	20231226	164400	3182843550	9120	9120	9120	9120	0
205	20231226	164300	3182843550	9120	9120	9120	9120	0
206	20231226	164200	3182843550	9120	9120	9120	9120	0
207	20231226	164100	3182843550	9120	9120	9120	9120	0
208	20231226	164000	3182843550	9120	9120	9120	9120	0
209	20231226	163900	3182843550	9120	9120	9120	9120	0
210	20231226	163800	3182843550	9120	9120	9120	9120	0
211	20231226	163700	3182843550	9120	9120	9120	9120	0
212	20231226	163600	3182843550	9120	9120	9120	9120	6888
213	20231226	163500	3182843550	9120	9120	9120	9120	0
214	20231226	163400	3182843550	9120	9120	9120	9120	0
215	20231226	163300	3182843550	9120	9120	9120	9120	0
216	20231226	163200	3182843550	9120	9120	9120	9120	0
217	20231226	163100	3182843550	9120	9120	9120	9120	0
218	20231226	163000	3182843550	9120	9120	9120	9120	0
219	20231226	162900	3182843550	9120	9120	9120	9120	0
220	20231226	162800	3182843550	9120	9120	9120	9120	0
221	20231226	162700	3182843550	9120	9120	9120	9120	0
222	20231226	162600	3182843550	9120	9120	9120	9120	0
223	20231226	162500	3182843550	9120	9120	9120	9120	0
224	20231226	162400	3182843550	9120	9120	9120	9120	0
225	20231226	162300	3182843550	9120	9120	9120	9120	0
226	20231226	162200	3182843550	9120	9120	9120	9120	0
227	20231226	162100	3182843550	9120	9120	9120	9120	0
228	20231226	162000	3182843550	9120	9120	9120	9120	0
229	20231226	161900	3182843550	9120	9120	9120	9120	0
230	20231226	161800	3182843550	9120	9120	9120	9120	0
231	20231226	161700	3182843550	9120	9120	9120	9120	0
232	20231226	161600	3182843550	9120	9120	9120	9120	0
233	20231226	161500	3182843550	9120	9120	9120	9120	0
234	20231226	161400	3182843550	9120	9120	9120	9120	0
235	20231226	161300	3182843550	9120	9120	9120	9120	0
236	20231226	161200	3182843550	9120	9120	9120	9120	0
237	20231226	161100	3182843550	9120	9120	9120	9120	0
238	20231226	161000	3182843550	9120	9120	9120	9120	0
239	20231226	160900	3182843550	9120	9120	9120	9120	0
240	20231226	160800	3182843550	9120	9120	9120	9120	0
241	20231226	160700	3182843550	9120	9120	9120	9120	0
242	20231226	160600	3182843550	9120	9120	9120	9120	6888
243	20231226	160500	3182843550	9120	9120	9120	9120	0
244	20231226	160400	3182843550	9120	9120	9120	9120	0
245	20231226	160300	3182843550	9120	9120	9120	9120	0
246	20231226	160200	3182843550	9120	9120	9120	9120	0
247	20231226	160100	3182843550	9120	9120	9120	9120	0
248	20231226	160000	3182843550	9120	9120	9120	9120	0
249	20231226	155900	3182843550	9120	9120	9120	9120	0
250	20231226	155800	3182843550	9120	9120	9120	9120	0
251	20231226	155700	3182843550	9120	9120	9120	9120	0
252	20231226	155600	3182843550	9120	9120	9120	9120	0
253	20231226	155500	3182843550	9120	9120	9120	9120	0
254	20231226	155400	3182843550	9120	9120	9120	9120	0
255	20231226	155300	3182843550	9120	9120	9120	9120	0
256	20231226	155200	3182843550	9120	9120	9120	9120	0
257	20231226	155100	3182843550	9120	9120	9120	9120	0
258	20231226	155000	3182843550	9120	9120	9120	9120	0
259	20231226	154900	3182843550	9120	9120	9120	9120	0
260	20231226	154800	3182843550	9120	9120	9120	9120	0
261	20231226	154700	3182843550	9120	9120	9120	9120	0
262	20231226	154600	3182843550	9120	9120	9120	9120	0
263	20231226	154500	3182843550	9120	9120	9120	9120	0
264	20231226	154400	3182843550	9120	9120	9120	9120	0
265	20231226	154300	3182843550	9120	9120	9120	9120	0
266	20231226	154200	3182843550	9120	9120	9120	9120	0
267	20231226	154100	3182843550	9120	9120	9120	9120	0
268	20231226	154000	3182843550	9120	9120	9120	9120	0
269	20231226	153900	3182843550	9120	9120	9120	9120	0
270	20231226	153800	3182843550	9120	9120	9120	9120	0
271	20231226	153700	3182843550	9120	9120	9120	9120	0
272	20231226	153600	3182843550	9120	9120	9120	9120	6888
273	20231226	153500	3182843550	9120	9120	9120	9120	0
274	20231226	153400	3182843550	9120	9120	9120	9120	0
275	20231226	153300	3182843550	9120	9120	9120	9120	0
276	20231226	153200	3182843550	9120	9120	9120	9120	0
277	20231226	153100	3182843550	9120	9120	9120	9120	0
278	20231226	153000	3182843550	9120	9120	9120	9120	6888
279	20231226	152900	3120024990	9120	9120	9120	9120	0
280	20231226	152800	3120024990	9120	9120	9120	9120	0
281	20231226	152700	3120024990	9120	9120	9120	9120	0
282	20231226	152600	3120024990	9120	9120	9120	9120	0
283	20231226	152500	3120024990	9120	9120	9120	9120	0
284	20231226	152400	3120024990	9120	9120	9120	9120	0
285	20231226	152300	3120024990	9120	9120	9120	9120	0
286	20231226	152200	3120024990	9120	9120	9120	9120	0
287	20231226	152100	3120024990	9120	9120	9120	9120	0
288	20231226	152000	3120024990	9120	9120	9120	9120	0
289	20231226	151900	3120024990	9120	9110	9150	9110	223
290	20231226	151800	3117992770	9160	9150	9160	9110	1076
291	20231226	151700	3108174010	9160	9150	9170	9150	190
292	20231226	151600	3106433640	9160	9120	9160	9120	126
293	20231226	151500	3105281170	9150	9170	9170	9130	2110
294	20231226	151400	3085981970	9170	9150	9170	9150	69
295	20231226	151300	3085349740	9150	9160	9170	9140	1278
296	20231226	151200	3073646620	9160	9160	9160	9150	62
297	20231226	151100	3073078810	9160	9160	9160	9150	50
298	20231226	151000	3072620820	9150	9150	9160	9150	428
299	20231226	150900	3068702870	9160	9150	9160	9150	56
300	20231226	150800	3068190080	9160	9160	9160	9160	78
301	20231226	150700	3067475600	9160	9160	9160	9160	42
302	20231226	150600	3067090880	9160	9160	9160	9150	668
303	20231226	150500	3060977860	9150	9160	9160	9150	83
304	20231226	150400	3060217890	9150	9160	9160	9150	277
305	20231226	150300	3057682700	9160	9150	9160	9150	252
306	20231226	150200	3055374880	9160	9170	9170	9150	146
307	20231226	150100	3054036520	9170	9160	9170	9160	2215
308	20231226	150000	3033725020	9170	9160	9170	9150	3188
309	20231226	145900	3004520480	9160	9150	9160	9150	670
310	20231226	145800	2998388600	9140	9150	9150	9140	48
311	20231226	145700	2997949490	9150	9150	9160	9140	821
312	20231226	145600	2990441100	9150	9150	9160	9140	302
313	20231226	145500	2987676440	9140	9150	9150	9140	211
314	20231226	145400	2985746420	9150	9150	9150	9140	736
315	20231226	145300	2979013220	9150	9150	9150	9140	115
316	20231226	145200	2977961520	9150	9150	9160	9150	283
317	20231226	145100	2975371660	9150	9150	9150	9140	162
318	20231226	145000	2973889470	9150	9150	9150	9150	144
319	20231226	144900	2972571870	9150	9150	9150	9140	314
320	20231226	144800	2969699120	9150	9150	9160	9150	252
321	20231226	144700	2967391960	9150	9170	9170	9150	118
322	20231226	144600	2966311130	9170	9160	9170	9160	89
323	20231226	144500	2965495500	9170	9170	9170	9170	76
324	20231226	144400	2964798580	9160	9170	9170	9160	78
325	20231226	144300	2964083410	9160	9150	9160	9140	307
326	20231226	144200	2961275610	9160	9160	9160	9160	129
327	20231226	144100	2960093970	9170	9170	9170	9160	85
328	20231226	144000	2959314610	9170	9150	9170	9150	615
329	20231226	143900	2953686530	9160	9160	9160	9160	124
330	20231226	143800	2952550690	9160	9170	9180	9160	360
331	20231226	143700	2949250330	9160	9160	9160	9150	305
332	20231226	143600	2946458130	9160	9170	9170	9160	106
333	20231226	143500	2945487160	9170	9130	9170	9130	11
334	20231226	143400	2945386690	9120	9170	9170	9120	702
335	20231226	143300	2938961840	9170	9180	9180	9170	293
336	20231226	143200	2936274620	9180	9170	9180	9170	83
337	20231226	143100	2935512960	9180	9190	9190	9180	159
338	20231226	143000	2934051950	9180	9200	9200	9180	269
339	20231226	142900	2931577590	9200	9190	9200	9150	3713
340	20231226	142800	2897457820	9190	9180	9190	9170	1613
341	20231226	142700	2882650270	9180	9160	9180	9160	1379
342	20231226	142600	2870000060	9160	9140	9160	9140	677
343	20231226	142500	2863802540	9140	9140	9140	9140	278
344	20231226	142400	2861261620	9140	9140	9140	9130	72
345	20231226	142300	2860603630	9140	9160	9160	9140	127
346	20231226	142200	2859441590	9160	9160	9160	9160	38
347	20231226	142100	2859093510	9160	9150	9160	9150	41
348	20231226	142000	2858717970	9160	9160	9170	9160	84
349	20231226	141900	2857948520	9160	9160	9160	9160	44
350	20231226	141800	2857545480	9170	9170	9170	9170	43
351	20231226	141700	2857151170	9170	9160	9170	9160	874
352	20231226	141600	2849144950	9170	9160	9170	9160	699
353	20231226	141500	2842738270	9160	9170	9170	9150	444
354	20231226	141400	2838671230	9160	9160	9160	9160	29
355	20231226	141300	2838405590	9160	9160	9170	9150	282
356	20231226	141200	2835822620	9160	9160	9160	9160	39
357	20231226	141100	2835465380	9150	9160	9160	9150	278
358	20231226	141000	2832919400	9160	9150	9160	9150	142
359	20231226	140900	2831619720	9150	9150	9150	9140	79
360	20231226	140800	2830896890	9150	9150	9150	9150	40
361	20231226	140700	2830530890	9150	9140	9150	9140	371
362	20231226	140600	2827136260	9140	9140	9150	9140	654
363	20231226	140500	2821154930	9140	9140	9140	9140	1281
364	20231226	140400	2809446590	9130	9140	9140	9130	3689
365	20231226	140300	2775759840	9140	9130	9140	9130	48
366	20231226	140200	2775321210	9140	9140	9140	9130	171
367	20231226	140100	2773758470	9140	9140	9140	9130	642
368	20231226	140000	2767890840	9140	9130	9140	9130	78
369	20231226	135900	2767178680	9140	9140	9140	9140	241
370	20231226	135800	2764975940	9130	9120	9130	9120	1690
371	20231226	135700	2749562300	9120	9120	9120	9120	38
372	20231226	135600	2749215740	9110	9120	9120	9110	50
373	20231226	135500	2748759830	9120	9120	9120	9120	116
374	20231226	135400	2747701910	9120	9120	9120	9120	41
375	20231226	135300	2747327990	9120	9110	9120	9110	67
376	20231226	135200	2746717240	9110	9120	9120	9110	155
377	20231226	135100	2745304640	9120	9120	9120	9110	1080
378	20231226	135000	2735455050	9120	9120	9120	9120	38
379	20231226	134900	2735108490	9110	9120	9120	9110	53
380	20231226	134800	2734625210	9120	9120	9120	9100	550
381	20231226	134700	2729616190	9110	9110	9120	9110	327
382	20231226	134600	2726636830	9110	9120	9120	9110	358
383	20231226	134500	2723374950	9120	9120	9120	9120	42
384	20231226	134400	2722991910	9120	9130	9130	9120	443
385	20231226	134300	2718950180	9130	9140	9140	9130	543
386	20231226	134200	2713992210	9130	9140	9140	9130	48
387	20231226	134100	2713553580	9130	9140	9140	9130	87
388	20231226	134000	2712758500	9140	9140	9140	9140	303
389	20231226	133900	2709989080	9140	9120	9140	9110	330
390	20231226	133800	2706979720	9120	9120	9120	9120	51
391	20231226	133700	2706514600	9120	9130	9130	9120	145
392	20231226	133600	2705191800	9130	9130	9130	9130	300
393	20231226	133500	2702452800	9140	9120	9140	9120	40
394	20231226	133400	2702087220	9120	9120	9120	9120	7
395	20231226	133300	2702023380	9140	9140	9140	9140	5
396	20231226	133200	2701977680	9140	9140	9140	9120	13
397	20231226	133100	2701859050	9140	9140	9140	9130	6
398	20231226	133000	2701804220	9140	9130	9140	9130	111
399	20231226	132900	2700790020	9140	9140	9140	9140	0
400	20231226	132800	2700790020	9140	9140	9140	9140	0
401	20231226	132700	2700790020	9140	9140	9140	9140	1
402	20231226	132600	2700780880	9120	9130	9130	9120	411
403	20231226	132500	2697031810	9130	9130	9130	9130	99
404	20231226	132400	2696127940	9150	9140	9150	9140	9
405	20231226	132300	2696045670	9130	9130	9130	9130	21
406	20231226	132200	2695853940	9130	9150	9150	9130	4
407	20231226	132100	2695817400	9150	9140	9150	9130	4
408	20231226	132000	2695780830	9120	9120	9150	9120	111
409	20231226	131900	2694768480	9120	9120	9120	9120	99
410	20231226	131800	2693865600	9110	9110	9110	9110	9
411	20231226	131700	2693783610	9120	9120	9120	9120	0
412	20231226	131600	2693783610	9120	9120	9120	9120	0
413	20231226	131500	2693783610	9120	9110	9120	9110	10
414	20231226	131400	2693692500	9120	9110	9120	9110	101
415	20231226	131300	2692772380	9120	9120	9120	9120	1
416	20231226	131200	2692763260	9110	9110	9110	9110	10
417	20231226	131100	2692672160	9110	9120	9120	9110	119
418	20231226	131000	2691587070	9120	9130	9130	9120	292
419	20231226	130900	2688924010	9120	9130	9130	9120	539
420	20231226	130800	2684008290	9150	9150	9150	9150	0
421	20231226	130700	2684008290	9150	9150	9150	9150	0
422	20231226	130600	2684008290	9150	9150	9150	9150	0
423	20231226	130500	2684008290	9150	9150	9150	9150	0
424	20231226	130400	2684008290	9150	9150	9150	9150	40
425	20231226	130300	2683642290	9150	9150	9150	9150	0
426	20231226	130200	2683642290	9150	9120	9150	9120	46
427	20231226	130100	2683222740	9120	9150	9150	9120	575
428	20231226	130000	2677963490	9160	9160	9160	9160	0
429	20231226	125900	2677963490	9160	9160	9160	9160	0
430	20231226	125800	2677963490	9160	9130	9160	9130	1100
431	20231226	125700	2667902630	9120	9130	9130	9120	121
432	20231226	125600	2666799010	9130	9130	9130	9130	10
433	20231226	125500	2666707710	9120	9120	9120	9120	0
434	20231226	125400	2666707710	9120	9130	9130	9120	279
435	20231226	125300	2664160610	9140	9130	9140	9130	5
436	20231226	125200	2664114950	9140	9140	9140	9140	110
437	20231226	125100	2663109550	9140	9130	9140	9130	9
438	20231226	125000	2663027370	9140	9140	9140	9130	222
439	20231226	124900	2660998990	9150	9140	9150	9140	158
440	20231226	124800	2659554860	9150	9150	9150	9140	552
441	20231226	124700	2654505400	9150	9140	9150	9140	10
442	20231226	124600	2654413990	9150	9150	9150	9150	2
443	20231226	124500	2654395690	9150	9160	9160	9150	7
444	20231226	124400	2654331580	9160	9150	9160	9150	40
445	20231226	124300	2653965570	9160	9160	9160	9160	120
446	20231226	124200	2652866370	9160	9150	9160	9150	458
447	20231226	124100	2648675660	9150	9150	9150	9150	50
448	20231226	124000	2648218160	9150	9130	9150	9130	50
449	20231226	123900	2647761320	9130	9100	9130	9100	160
450	20231226	123800	2646305290	9130	9130	9130	9130	1
451	20231226	123700	2646296160	9070	9120	9130	9070	5142
452	20231226	123600	2599614190	9140	9130	9140	9130	15
453	20231226	123500	2599477100	9140	9140	9140	9140	0
454	20231226	123400	2599477100	9140	9140	9140	9140	130
455	20231226	123300	2598288900	9150	9150	9150	9150	76
456	20231226	123200	2597593500	9160	9160	9160	9160	160
457	20231226	123100	2596127900	9160	9160	9160	9160	5
458	20231226	123000	2596082100	9160	9160	9160	9150	199
459	20231226	122900	2594260140	9150	9150	9160	9150	18
460	20231226	122800	2594095410	9160	9160	9160	9150	2214
461	20231226	122700	2573836370	9150	9160	9160	9150	103
462	20231226	122600	2572893890	9150	9160	9160	9150	364
463	20231226	122500	2569559740	9180	9180	9180	9150	53
464	20231226	122400	2569073260	9180	9190	9190	9150	312
465	20231226	122300	2566210340	9180	9090	9180	9090	6714
466	20231226	122200	2504753250	9100	9110	9110	9100	160
467	20231226	122100	2503297240	9100	9100	9100	9100	0
468	20231226	122000	2503297240	9100	9100	9100	9100	0
469	20231226	121900	2503297240	9100	9120	9120	9100	80
470	20231226	121800	2502569200	9120	9100	9120	9100	1540
471	20231226	121700	2488524600	9100	9110	9110	9100	716
472	20231226	121600	2482007100	9110	9110	9110	9110	9
473	20231226	121500	2481925110	9110	9110	9110	9110	100
474	20231226	121400	2481014110	9110	9110	9110	9110	0
475	20231226	121300	2481014110	9110	9110	9110	9110	9
476	20231226	121200	2480932120	9110	9110	9110	9110	0
477	20231226	121100	2480932120	9110	9110	9110	9110	9
478	20231226	121000	2480850130	9110	9120	9120	9110	7
479	20231226	120900	2480786310	9110	9110	9110	9110	0
480	20231226	120800	2480786310	9110	9110	9110	9110	1
481	20231226	120700	2480777200	9130	9120	9130	9120	35
482	20231226	120600	2480457990	9120	9120	9120	9120	2
483	20231226	120500	2480439750	9130	9130	9130	9130	20
484	20231226	120400	2480257150	9130	9110	9130	9110	365
485	20231226	120300	2476925760	9120	9120	9120	9120	10
486	20231226	120200	2476834560	9120	9120	9120	9110	173
487	20231226	120100	2475258320	9130	9130	9130	9130	3
488	20231226	120000	2475230930	9100	9100	9100	9100	1
489	20231226	115900	2475221830	9130	9120	9130	9120	11
490	20231226	115800	2475121490	9130	9100	9130	9100	2178
491	20231226	115700	2455277770	9110	9110	9110	9110	3
492	20231226	115600	2455250440	9120	9110	9120	9110	243
493	20231226	115500	2453036700	9110	9100	9110	9100	30
494	20231226	115400	2452763680	9110	9110	9110	9110	352
495	20231226	115300	2449556960	9110	9110	9110	9110	4
496	20231226	115200	2449520520	9110	9100	9110	9100	27
497	20231226	115100	2449274810	9110	9110	9110	9110	161
498	20231226	115000	2447808100	9100	9100	9110	9100	685
499	20231226	114900	2441574490	9100	9090	9100	9090	160
500	20231226	114800	2440120070	9090	9100	9100	9090	85
501	20231226	114700	2439346660	9100	9100	9100	9100	0
502	20231226	114600	2439346660	9100	9100	9100	9100	3
503	20231226	114500	2439319360	9100	9100	9100	9090	45
504	20231226	114400	2438910270	9100	9100	9100	9090	121
505	20231226	114300	2437809260	9100	9100	9100	9100	41
506	20231226	114200	2437436160	9100	9090	9100	9090	39
507	20231226	114100	2437081620	9090	9100	9100	9090	260
508	20231226	114000	2434717470	9100	9100	9100	9100	3
509	20231226	113900	2434690170	9100	9100	9100	9100	12
510	20231226	113800	2434580970	9100	9110	9110	9100	27
511	20231226	113700	2434335200	9110	9110	9110	9110	0
512	20231226	113600	2434335200	9110	9090	9110	9080	1739
513	20231226	113500	2418534300	9090	9110	9110	9090	636
514	20231226	113400	2412753010	9110	9110	9110	9110	54
515	20231226	113300	2412261070	9110	9090	9110	9090	10
516	20231226	113200	2412170090	9110	9100	9110	9090	165
517	20231226	113100	2410668510	9100	9100	9100	9090	19
518	20231226	113000	2410495700	9100	9080	9100	9080	2046
519	20231226	112900	2391917980	9080	9080	9080	9080	178
520	20231226	112800	2390301740	9080	9090	9090	9080	115
521	20231226	112700	2389256490	9090	9090	9090	9090	268
522	20231226	112600	2386820370	9100	9090	9100	9090	1779
523	20231226	112500	2370649240	9100	9100	9100	9100	47
524	20231226	112400	2370221540	9100	9100	9110	9100	249
525	20231226	112300	2367954530	9100	9100	9100	9100	1
526	20231226	112200	2367945430	9110	9110	9110	9110	0
527	20231226	112100	2367945430	9110	9110	9110	9110	50
528	20231226	112000	2367489930	9120	9100	9120	9100	843
529	20231226	111900	2359813560	9110	9110	9110	9110	49
530	20231226	111800	2359367170	9110	9110	9110	9060	2098
531	20231226	111700	2340339520	9110	9110	9120	9100	822
532	20231226	111600	2332847330	9050	9120	9120	9020	14291
533	20231226	111500	2203196520	9140	9120	9140	9120	373
534	20231226	111400	2199794540	9120	9150	9150	9120	42
535	20231226	111300	2199411080	9150	9140	9150	9110	6665
536	20231226	111200	2138656380	9140	9140	9150	9140	167
537	20231226	111100	2137129980	9140	9140	9140	9140	597
538	20231226	111000	2131673400	9150	9170	9170	9150	1452
539	20231226	110900	2118373440	9170	9170	9170	9160	188
540	20231226	110800	2116650190	9170	9170	9170	9170	532
541	20231226	110700	2111771750	9170	9180	9180	9170	236
542	20231226	110600	2109607620	9180	9170	9180	9170	280
543	20231226	110500	2107039350	9170	9160	9170	9160	989
544	20231226	110400	2097970520	9160	9150	9160	9150	1037
545	20231226	110300	2088471780	9150	9160	9160	9150	1000
546	20231226	110200	2079311790	9160	9150	9160	9150	118
547	20231226	110100	2078231180	9150	9140	9150	9140	1580
548	20231226	110000	2063786720	9140	9150	9150	9140	28
549	20231226	105900	2063530790	9150	9150	9150	9150	32
550	20231226	105800	2063237990	9140	9150	9150	9140	451
551	20231226	105700	2059114800	9150	9140	9150	9140	131
552	20231226	105600	2057916540	9140	9150	9150	9140	739
553	20231226	105500	2051156750	9150	9140	9160	9140	1163
554	20231226	105400	2040516930	9140	9130	9140	9130	763
555	20231226	105300	2033543570	9130	9140	9140	9130	425
556	20231226	105200	2029659790	9140	9140	9140	9140	22
557	20231226	105100	2029458710	9140	9120	9140	9120	63
558	20231226	105000	2028884130	9120	9140	9140	9120	1317
559	20231226	104900	2016866590	9140	9140	9140	9140	857
560	20231226	104800	2009033610	9150	9150	9150	9140	1994
561	20231226	104700	1990806470	9150	9170	9170	9150	2670
562	20231226	104600	1966343810	9170	9180	9180	9170	309
563	20231226	104500	1963509690	9170	9180	9180	9170	471
564	20231226	104400	1959187010	9180	9170	9180	9170	1406
565	20231226	104300	1946282450	9170	9160	9180	9160	123
566	20231226	104200	1945154730	9160	9160	9160	9150	321
567	20231226	104100	1942214520	9150	9150	9160	9140	2617
568	20231226	104000	1918266450	9150	9160	9160	9140	1855
569	20231226	103900	1901286680	9160	9170	9180	9160	4390
570	20231226	103800	1861031100	9160	9220	9220	9160	9641
571	20231226	103700	1772430470	9230	9240	9250	9220	6088
572	20231226	103600	1716194150	9240	9240	9250	9230	881
573	20231226	103500	1708054520	9240	9240	9250	9230	3069
574	20231226	103400	1679705000	9240	9250	9270	9230	3657
575	20231226	103300	1645915270	9250	9240	9280	9240	9890
576	20231226	103200	1554315380	9240	9250	9260	9240	6606
577	20231226	103100	1493221590	9250	9240	9280	9240	10033
578	20231226	103000	1400283420	9240	9370	9400	9240	15092
579	20231226	102900	1259759270	9340	9280	9370	9200	34170
580	20231226	102800	942037690	9290	9200	9300	9190	17851
581	20231226	102700	776853930	9190	9190	9240	9180	11747
582	20231226	102600	668584050	9180	9120	9190	9110	7706
583	20231226	102500	598048950	9130	9090	9130	9090	4882
584	20231226	102400	553560520	9090	9090	9100	9080	1502
585	20231226	102300	539897940	9090	9080	9100	9080	717
586	20231226	102200	533385470	9080	9100	9100	9060	1344
587	20231226	102100	521167380	9100	9050	9110	9050	6510
588	20231226	102000	462015910	9050	9050	9050	9050	220
589	20231226	101900	460024910	9050	9050	9060	9050	77
590	20231226	101800	459328050	9060	9040	9060	9040	1491
591	20231226	101700	445828450	9050	9020	9050	9020	11
592	20231226	101600	445729200	9020	9040	9040	9020	565
593	20231226	101500	440624540	9040	9030	9040	9030	2276
594	20231226	101400	420065270	9030	9020	9030	9020	62
595	20231226	101300	419505500	9020	9020	9030	9020	36
596	20231226	101200	419180760	9020	9030	9030	9020	137
597	20231226	101100	417944020	9030	9020	9030	9010	175
598	20231226	101000	416366920	9030	9020	9030	9020	20
599	20231226	100900	416186510	9020	9020	9020	9020	166
600	20231226	100800	414689190	9020	9020	9030	9020	45
601	20231226	100700	414283280	9020	9020	9030	9020	329
602	20231226	100600	411315690	9020	9020	9030	9020	98
603	20231226	100500	410431720	9020	9020	9020	9020	37
604	20231226	100400	410097980	9030	9020	9030	9020	37
605	20231226	100300	409763960	9020	9030	9030	9020	169
606	20231226	100200	408238570	9030	9020	9030	9020	60
607	20231226	100100	407696860	9030	9030	9030	9030	1077
608	20231226	100000	397971550	9030	9030	9030	9030	51
609	20231226	095900	397511020	9030	9020	9030	9020	31
610	20231226	095800	397231190	9020	9040	9040	9020	28
611	20231226	095700	396978610	9040	9040	9040	9040	120
612	20231226	095600	395893810	9040	9030	9040	9030	49
613	20231226	095500	395450940	9030	9010	9030	9010	2362
614	20231226	095400	374133830	9020	9010	9020	9010	60
615	20231226	095300	373593220	9010	9010	9010	9010	96
616	20231226	095200	372728260	9010	9010	9020	9010	166
617	20231226	095100	371232590	9010	9010	9010	9010	73
618	20231226	095000	370574860	9010	9010	9010	9010	279
619	20231226	094900	368061070	9010	9010	9010	9010	100
620	20231226	094800	367160070	9010	8990	9010	8990	95
621	20231226	094700	366304570	8990	8990	8990	8990	137
622	20231226	094600	365072940	8990	8980	8990	8980	246
623	20231226	094500	362863770	8980	8990	8990	8980	288
624	20231226	094400	360276330	8990	9010	9010	8990	3045
625	20231226	094300	332885700	9020	9010	9020	9000	171
626	20231226	094200	331344730	9010	9000	9010	9000	1282
627	20231226	094100	319796190	9000	9010	9010	9000	485
628	20231226	094000	315426380	9010	9000	9010	9000	166
629	20231226	093900	313930850	9010	9020	9020	9010	769
630	20231226	093800	307002140	9030	9030	9030	9030	0
631	20231226	093700	307002140	9030	9030	9030	9030	5
632	20231226	093600	306956990	9030	9000	9030	9000	183
633	20231226	093500	305306900	9000	9000	9010	9000	328
634	20231226	093400	302352900	9000	9010	9010	9000	331
635	20231226	093300	299373800	9010	9010	9010	9010	248
636	20231226	093200	297139320	9020	8980	9020	8980	665
637	20231226	093100	291154480	8980	8990	8990	8980	91
638	20231226	093000	290337290	9000	9000	9000	9000	0
639	20231226	092900	290337290	9000	9000	9000	8970	1030
640	20231226	092800	281098090	9000	9000	9000	9000	101
641	20231226	092700	280189090	9000	8960	9000	8960	401
642	20231226	092600	276592270	8960	8960	8960	8960	55
643	20231226	092500	276099470	8960	8960	8960	8960	55
644	20231226	092400	275606670	8960	8960	8970	8960	255
645	20231226	092300	273321370	8960	8980	8980	8960	5826
646	20231226	092200	221045450	8980	8990	9000	8980	235
647	20231226	092100	218933060	8990	8990	8990	8980	223
648	20231226	092000	216929070	8990	8990	8990	8990	454
649	20231226	091900	212847610	8990	8990	8990	8980	661
650	20231226	091800	206905910	8990	8970	8990	8970	561
651	20231226	091700	201865690	8980	8990	8990	8980	1181
652	20231226	091600	191259430	9000	8980	9000	8980	173
653	20231226	091500	189704200	8980	8990	8990	8980	1107
654	20231226	091400	179759120	8990	9000	9000	8990	1185
655	20231226	091300	169103020	9000	9000	9000	9000	170
656	20231226	091200	167573020	9000	9020	9020	9000	1316
657	20231226	091100	155723510	9020	9020	9020	9010	1346
658	20231226	091000	143594780	9020	9040	9040	9020	2252
659	20231226	090900	123268520	9060	9070	9070	9060	250
660	20231226	090800	121003020	9070	9070	9070	9070	100
661	20231226	090700	120096020	9080	9080	9080	9080	0
662	20231226	090600	120096020	9080	9030	9080	9030	308
663	20231226	090500	117313430	9030	9050	9050	9030	5985
664	20231226	090400	63197870	9050	9080	9080	9050	1689
665	20231226	090300	47885720	9080	9110	9110	9070	245
666	20231226	090200	45662990	9110	9080	9110	9070	1488
667	20231226	090100	32119640	9110	9100	9110	9100	1496
668	20231226	090000	18500040	9100	9060	9100	9060	2040