KissMeData/045300/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	192500	384007240	4075	4075	4075	4075	3005
3	20231226	192400	384007240	4075	4075	4075	4075	0
4	20231226	192300	384007240	4075	4075	4075	4075	0
5	20231226	192200	384007240	4075	4075	4075	4075	0
6	20231226	192100	384007240	4075	4075	4075	4075	0
7	20231226	192000	384007240	4075	4075	4075	4075	0
8	20231226	191900	384007240	4075	4075	4075	4075	0
9	20231226	191800	384007240	4075	4075	4075	4075	0
10	20231226	191700	384007240	4075	4075	4075	4075	0
11	20231226	191600	384007240	4075	4075	4075	4075	0
12	20231226	191500	384007240	4075	4075	4075	4075	0
13	20231226	191400	384007240	4075	4075	4075	4075	0
14	20231226	191300	384007240	4075	4075	4075	4075	0
15	20231226	191200	384007240	4075	4075	4075	4075	0
16	20231226	191100	384007240	4075	4075	4075	4075	0
17	20231226	191000	384007240	4075	4075	4075	4075	0
18	20231226	190900	384007240	4075	4075	4075	4075	0
19	20231226	190800	384007240	4075	4075	4075	4075	0
20	20231226	190700	384007240	4075	4075	4075	4075	0
21	20231226	190600	384007240	4075	4075	4075	4075	0
22	20231226	190500	384007240	4075	4075	4075	4075	0
23	20231226	190400	384007240	4075	4075	4075	4075	0
24	20231226	190300	384007240	4075	4075	4075	4075	0
25	20231226	190200	384007240	4075	4075	4075	4075	0
26	20231226	190100	384007240	4075	4075	4075	4075	0
27	20231226	190000	384007240	4075	4075	4075	4075	0
28	20231226	185900	384007240	4075	4075	4075	4075	0
29	20231226	185800	384007240	4075	4075	4075	4075	0
30	20231226	185700	384007240	4075	4075	4075	4075	0
31	20231226	185600	384007240	4075	4075	4075	4075	0
32	20231226	185500	384007240	4075	4075	4075	4075	3005
33	20231226	185400	384007240	4075	4075	4075	4075	0
34	20231226	185300	384007240	4075	4075	4075	4075	0
35	20231226	185200	384007240	4075	4075	4075	4075	0
36	20231226	185100	384007240	4075	4075	4075	4075	0
37	20231226	185000	384007240	4075	4075	4075	4075	0
38	20231226	184900	384007240	4075	4075	4075	4075	0
39	20231226	184800	384007240	4075	4075	4075	4075	0
40	20231226	184700	384007240	4075	4075	4075	4075	0
41	20231226	184600	384007240	4075	4075	4075	4075	0
42	20231226	184500	384007240	4075	4075	4075	4075	0
43	20231226	184400	384007240	4075	4075	4075	4075	0
44	20231226	184300	384007240	4075	4075	4075	4075	0
45	20231226	184200	384007240	4075	4075	4075	4075	0
46	20231226	184100	384007240	4075	4075	4075	4075	0
47	20231226	184000	384007240	4075	4075	4075	4075	0
48	20231226	183900	384007240	4075	4075	4075	4075	0
49	20231226	183800	384007240	4075	4075	4075	4075	0
50	20231226	183700	384007240	4075	4075	4075	4075	0
51	20231226	183600	384007240	4075	4075	4075	4075	0
52	20231226	183500	384007240	4075	4075	4075	4075	0
53	20231226	183400	384007240	4075	4075	4075	4075	0
54	20231226	183300	384007240	4075	4075	4075	4075	0
55	20231226	183200	384007240	4075	4075	4075	4075	0
56	20231226	183100	384007240	4075	4075	4075	4075	0
57	20231226	183000	384007240	4075	4075	4075	4075	0
58	20231226	182900	384007240	4075	4075	4075	4075	0
59	20231226	182800	384007240	4075	4075	4075	4075	0
60	20231226	182700	384007240	4075	4075	4075	4075	0
61	20231226	182600	384007240	4075	4075	4075	4075	0
62	20231226	182500	384007240	4075	4075	4075	4075	3005
63	20231226	182400	384007240	4075	4075	4075	4075	0
64	20231226	182300	384007240	4075	4075	4075	4075	0
65	20231226	182200	384007240	4075	4075	4075	4075	0
66	20231226	182100	384007240	4075	4075	4075	4075	0
67	20231226	182000	384007240	4075	4075	4075	4075	0
68	20231226	181900	384007240	4075	4075	4075	4075	0
69	20231226	181800	384007240	4075	4075	4075	4075	0
70	20231226	181700	384007240	4075	4075	4075	4075	0
71	20231226	181600	384007240	4075	4075	4075	4075	0
72	20231226	181500	384007240	4075	4075	4075	4075	0
73	20231226	181400	384007240	4075	4075	4075	4075	0
74	20231226	181300	384007240	4075	4075	4075	4075	0
75	20231226	181200	384007240	4075	4075	4075	4075	0
76	20231226	181100	384007240	4075	4075	4075	4075	0
77	20231226	181000	384007240	4075	4075	4075	4075	0
78	20231226	180900	384007240	4075	4075	4075	4075	0
79	20231226	180800	384007240	4075	4075	4075	4075	0
80	20231226	180700	384007240	4075	4075	4075	4075	0
81	20231226	180600	384007240	4075	4075	4075	4075	0
82	20231226	180500	384007240	4075	4075	4075	4075	0
83	20231226	180400	384007240	4075	4075	4075	4075	0
84	20231226	180300	384007240	4075	4075	4075	4075	0
85	20231226	180200	384007240	4075	4075	4075	4075	0
86	20231226	180100	384007240	4075	4075	4075	4075	0
87	20231226	180000	384007240	4075	4075	4075	4075	0
88	20231226	175900	384007240	4075	4075	4075	4075	0
89	20231226	175800	384007240	4075	4075	4075	4075	0
90	20231226	175700	384007240	4075	4075	4075	4075	0
91	20231226	175600	384007240	4075	4075	4075	4075	0
92	20231226	175500	384007240	4075	4075	4075	4075	3005
93	20231226	175400	384007240	4075	4075	4075	4075	0
94	20231226	175300	384007240	4075	4075	4075	4075	0
95	20231226	175200	384007240	4075	4075	4075	4075	0
96	20231226	175100	384007240	4075	4075	4075	4075	0
97	20231226	175000	384007240	4075	4075	4075	4075	0
98	20231226	174900	384007240	4075	4075	4075	4075	0
99	20231226	174800	384007240	4075	4075	4075	4075	0
100	20231226	174700	384007240	4075	4075	4075	4075	0
101	20231226	174600	384007240	4075	4075	4075	4075	0
102	20231226	174500	384007240	4075	4075	4075	4075	0
103	20231226	174400	384007240	4075	4075	4075	4075	0
104	20231226	174300	384007240	4075	4075	4075	4075	0
105	20231226	174200	384007240	4075	4075	4075	4075	0
106	20231226	174100	384007240	4075	4075	4075	4075	0
107	20231226	174000	384007240	4075	4075	4075	4075	0
108	20231226	173900	384007240	4075	4075	4075	4075	0
109	20231226	173800	384007240	4075	4075	4075	4075	0
110	20231226	173700	384007240	4075	4075	4075	4075	0
111	20231226	173600	384007240	4075	4075	4075	4075	0
112	20231226	173500	384007240	4075	4075	4075	4075	0
113	20231226	173400	384007240	4075	4075	4075	4075	0
114	20231226	173300	384007240	4075	4075	4075	4075	0
115	20231226	173200	384007240	4075	4075	4075	4075	0
116	20231226	173100	384007240	4075	4075	4075	4075	0
117	20231226	173000	384007240	4075	4075	4075	4075	0
118	20231226	172900	384007240	4075	4075	4075	4075	0
119	20231226	172800	384007240	4075	4075	4075	4075	0
120	20231226	172700	384007240	4075	4075	4075	4075	0
121	20231226	172600	384007240	4075	4075	4075	4075	0
122	20231226	172500	384007240	4075	4075	4075	4075	3005
123	20231226	172400	384007240	4075	4075	4075	4075	0
124	20231226	172300	384007240	4075	4075	4075	4075	0
125	20231226	172200	384007240	4075	4075	4075	4075	0
126	20231226	172100	384007240	4075	4075	4075	4075	0
127	20231226	172000	384007240	4075	4075	4075	4075	0
128	20231226	171900	384007240	4075	4075	4075	4075	0
129	20231226	171800	384007240	4075	4075	4075	4075	0
130	20231226	171700	384007240	4075	4075	4075	4075	0
131	20231226	171600	384007240	4075	4075	4075	4075	0
132	20231226	171500	384007240	4075	4075	4075	4075	0
133	20231226	171400	384007240	4075	4075	4075	4075	0
134	20231226	171300	384007240	4075	4075	4075	4075	0
135	20231226	171200	384007240	4075	4075	4075	4075	0
136	20231226	171100	384007240	4075	4075	4075	4075	0
137	20231226	171000	384007240	4075	4075	4075	4075	0
138	20231226	170900	384007240	4075	4075	4075	4075	0
139	20231226	170800	384007240	4075	4075	4075	4075	0
140	20231226	170700	384007240	4075	4075	4075	4075	0
141	20231226	170600	384007240	4075	4075	4075	4075	0
142	20231226	170500	384007240	4075	4075	4075	4075	0
143	20231226	170400	384007240	4075	4075	4075	4075	0
144	20231226	170300	384007240	4075	4075	4075	4075	0
145	20231226	170200	384007240	4075	4075	4075	4075	0
146	20231226	170100	384007240	4075	4075	4075	4075	0
147	20231226	170000	384007240	4075	4075	4075	4075	0
148	20231226	165900	384007240	4075	4075	4075	4075	0
149	20231226	165800	384007240	4075	4075	4075	4075	0
150	20231226	165700	384007240	4075	4075	4075	4075	0
151	20231226	165600	384007240	4075	4075	4075	4075	0
152	20231226	165500	384007240	4075	4075	4075	4075	3005
153	20231226	165400	384007240	4075	4075	4075	4075	0
154	20231226	165300	384007240	4075	4075	4075	4075	0
155	20231226	165200	384007240	4075	4075	4075	4075	0
156	20231226	165100	384007240	4075	4075	4075	4075	0
157	20231226	165000	384007240	4075	4075	4075	4075	0
158	20231226	164900	384007240	4075	4075	4075	4075	0
159	20231226	164800	384007240	4075	4075	4075	4075	0
160	20231226	164700	384007240	4075	4075	4075	4075	0
161	20231226	164600	384007240	4075	4075	4075	4075	0
162	20231226	164500	384007240	4075	4075	4075	4075	0
163	20231226	164400	384007240	4075	4075	4075	4075	0
164	20231226	164300	384007240	4075	4075	4075	4075	0
165	20231226	164200	384007240	4075	4075	4075	4075	0
166	20231226	164100	384007240	4075	4075	4075	4075	0
167	20231226	164000	384007240	4075	4075	4075	4075	0
168	20231226	163900	384007240	4075	4075	4075	4075	0
169	20231226	163800	384007240	4075	4075	4075	4075	0
170	20231226	163700	384007240	4075	4075	4075	4075	0
171	20231226	163600	384007240	4075	4075	4075	4075	0
172	20231226	163500	384007240	4075	4075	4075	4075	0
173	20231226	163400	384007240	4075	4075	4075	4075	0
174	20231226	163300	384007240	4075	4075	4075	4075	0
175	20231226	163200	384007240	4075	4075	4075	4075	0
176	20231226	163100	384007240	4075	4075	4075	4075	0
177	20231226	163000	384007240	4075	4075	4075	4075	0
178	20231226	162900	384007240	4075	4075	4075	4075	0
179	20231226	162800	384007240	4075	4075	4075	4075	0
180	20231226	162700	384007240	4075	4075	4075	4075	0
181	20231226	162600	384007240	4075	4075	4075	4075	0
182	20231226	162500	384007240	4075	4075	4075	4075	3005
183	20231226	162400	384007240	4075	4075	4075	4075	0
184	20231226	162300	384007240	4075	4075	4075	4075	0
185	20231226	162200	384007240	4075	4075	4075	4075	0
186	20231226	162100	384007240	4075	4075	4075	4075	0
187	20231226	162000	384007240	4075	4075	4075	4075	0
188	20231226	161900	384007240	4075	4075	4075	4075	0
189	20231226	161800	384007240	4075	4075	4075	4075	0
190	20231226	161700	384007240	4075	4075	4075	4075	0
191	20231226	161600	384007240	4075	4075	4075	4075	0
192	20231226	161500	384007240	4075	4075	4075	4075	0
193	20231226	161400	384007240	4075	4075	4075	4075	0
194	20231226	161300	384007240	4075	4075	4075	4075	0
195	20231226	161200	384007240	4075	4075	4075	4075	0
196	20231226	161100	384007240	4075	4075	4075	4075	0
197	20231226	161000	384007240	4075	4075	4075	4075	0
198	20231226	160900	384007240	4075	4075	4075	4075	0
199	20231226	160800	384007240	4075	4075	4075	4075	0
200	20231226	160700	384007240	4075	4075	4075	4075	0
201	20231226	160600	384007240	4075	4075	4075	4075	0
202	20231226	160500	384007240	4075	4075	4075	4075	0
203	20231226	160400	384007240	4075	4075	4075	4075	0
204	20231226	160300	384007240	4075	4075	4075	4075	0
205	20231226	160200	384007240	4075	4075	4075	4075	0
206	20231226	160100	384007240	4075	4075	4075	4075	0
207	20231226	160000	384007240	4075	4075	4075	4075	0
208	20231226	155900	384007240	4075	4075	4075	4075	0
209	20231226	155800	384007240	4075	4075	4075	4075	0
210	20231226	155700	384007240	4075	4075	4075	4075	0
211	20231226	155600	384007240	4075	4075	4075	4075	0
212	20231226	155500	384007240	4075	4075	4075	4075	3005
213	20231226	155400	384007240	4075	4075	4075	4075	0
214	20231226	155300	384007240	4075	4075	4075	4075	0
215	20231226	155200	384007240	4075	4075	4075	4075	0
216	20231226	155100	384007240	4075	4075	4075	4075	0
217	20231226	155000	384007240	4075	4075	4075	4075	0
218	20231226	154900	384007240	4075	4075	4075	4075	0
219	20231226	154800	384007240	4075	4075	4075	4075	0
220	20231226	154700	384007240	4075	4075	4075	4075	0
221	20231226	154600	384007240	4075	4075	4075	4075	0
222	20231226	154500	384007240	4075	4075	4075	4075	0
223	20231226	154400	384007240	4075	4075	4075	4075	0
224	20231226	154300	384007240	4075	4075	4075	4075	0
225	20231226	154200	384007240	4075	4075	4075	4075	0
226	20231226	154100	384007240	4075	4075	4075	4075	0
227	20231226	154000	384007240	4075	4075	4075	4075	0
228	20231226	153900	384007240	4075	4075	4075	4075	0
229	20231226	153800	384007240	4075	4075	4075	4075	0
230	20231226	153700	384007240	4075	4075	4075	4075	0
231	20231226	153600	384007240	4075	4075	4075	4075	0
232	20231226	153500	384007240	4075	4075	4075	4075	0
233	20231226	153400	384007240	4075	4075	4075	4075	0
234	20231226	153300	384007240	4075	4075	4075	4075	0
235	20231226	153200	384007240	4075	4075	4075	4075	0
236	20231226	153100	384007240	4075	4075	4075	4075	0
237	20231226	153000	384007240	4075	4075	4075	4075	3005
238	20231226	152900	371761865	4095	4095	4095	4095	0
239	20231226	152800	371761865	4095	4095	4095	4095	0
240	20231226	152700	371761865	4095	4095	4095	4095	0
241	20231226	152600	371761865	4095	4095	4095	4095	0
242	20231226	152500	371761865	4095	4095	4095	4095	0
243	20231226	152400	371761865	4095	4095	4095	4095	0
244	20231226	152300	371761865	4095	4095	4095	4095	0
245	20231226	152200	371761865	4095	4095	4095	4095	0
246	20231226	152100	371761865	4095	4095	4095	4095	0
247	20231226	152000	371761865	4095	4095	4095	4095	0
248	20231226	151900	371761865	4095	4095	4095	4095	187
249	20231226	151800	370996100	4100	4095	4100	4095	223
250	20231226	151700	370082910	4095	4095	4095	4095	0
251	20231226	151600	370082910	4095	4095	4095	4095	0
252	20231226	151500	370082910	4095	4095	4095	4095	57
253	20231226	151400	369849495	4095	4095	4095	4095	0
254	20231226	151300	369849495	4095	4090	4095	4090	50
255	20231226	151200	369644925	4090	4090	4090	4090	100
256	20231226	151100	369235925	4090	4090	4090	4090	24
257	20231226	151000	369137765	4080	4080	4080	4080	350
258	20231226	150900	367709765	4085	4085	4085	4085	130
259	20231226	150800	367178715	4080	4090	4090	4080	37
260	20231226	150700	367027585	4090	4090	4090	4090	17
261	20231226	150600	366958055	4095	4095	4095	4095	0
262	20231226	150500	366958055	4095	4095	4095	4095	72
263	20231226	150400	366663215	4090	4090	4090	4090	97
264	20231226	150300	366266485	4095	4095	4095	4095	0
265	20231226	150200	366266485	4095	4095	4095	4095	0
266	20231226	150100	366266485	4095	4095	4095	4095	0
267	20231226	150000	366266485	4095	4095	4095	4095	0
268	20231226	145900	366266485	4095	4095	4095	4095	0
269	20231226	145800	366266485	4095	4095	4095	4090	5
270	20231226	145700	366246015	4095	4090	4095	4090	53
271	20231226	145600	366029240	4095	4095	4095	4095	100
272	20231226	145500	365619740	4095	4095	4095	4095	30
273	20231226	145400	365496890	4095	4080	4095	4080	76
274	20231226	145300	365186540	4080	4080	4080	4080	0
275	20231226	145200	365186540	4080	4080	4080	4080	7
276	20231226	145100	365157980	4080	4080	4080	4080	2500
277	20231226	145000	354957980	4095	4095	4095	4095	0
278	20231226	144900	354957980	4095	4095	4095	4095	0
279	20231226	144800	354957980	4095	4075	4095	4075	12
280	20231226	144700	354908860	4075	4080	4080	4075	500
281	20231226	144600	352870835	4080	4080	4080	4080	0
282	20231226	144500	352870835	4080	4080	4080	4080	0
283	20231226	144400	352870835	4080	4080	4080	4080	0
284	20231226	144300	352870835	4080	4080	4080	4080	46
285	20231226	144200	352683155	4080	4080	4080	4080	0
286	20231226	144100	352683155	4080	4085	4085	4080	496
287	20231226	144000	350659470	4080	4080	4080	4080	10
288	20231226	143900	350618670	4080	4095	4095	4080	2
289	20231226	143800	350610495	4075	4095	4095	4075	45
290	20231226	143700	350426760	4075	4075	4075	4075	0
291	20231226	143600	350426760	4075	4090	4090	4075	1147
292	20231226	143500	345746945	4075	4075	4075	4075	49
293	20231226	143400	345547270	4075	4075	4075	4075	1
294	20231226	143300	345543195	4075	4075	4075	4075	10
295	20231226	143200	345502445	4095	4095	4095	4095	0
296	20231226	143100	345502445	4095	4095	4095	4095	0
297	20231226	143000	345502445	4095	4095	4095	4095	0
298	20231226	142900	345502445	4095	4095	4095	4095	0
299	20231226	142800	345502445	4095	4095	4095	4095	0
300	20231226	142700	345502445	4095	4095	4095	4095	0
301	20231226	142600	345502445	4095	4095	4095	4095	0
302	20231226	142500	345502445	4095	4095	4095	4095	0
303	20231226	142400	345502445	4095	4095	4095	4095	1
304	20231226	142300	345498350	4075	4075	4075	4075	2
305	20231226	142200	345490200	4095	4095	4095	4095	0
306	20231226	142100	345490200	4095	4095	4095	4095	0
307	20231226	142000	345490200	4095	4095	4095	4095	0
308	20231226	141900	345490200	4095	4075	4095	4075	3
309	20231226	141800	345477935	4095	4095	4095	4095	0
310	20231226	141700	345477935	4095	4095	4095	4095	0
311	20231226	141600	345477935	4095	4095	4095	4095	1
312	20231226	141500	345473840	4075	4075	4075	4075	20
313	20231226	141400	345392340	4095	4095	4095	4095	0
314	20231226	141300	345392340	4095	4095	4095	4095	0
315	20231226	141200	345392340	4095	4095	4095	4095	0
316	20231226	141100	345392340	4095	4095	4095	4095	0
317	20231226	141000	345392340	4095	4095	4095	4095	1
318	20231226	140900	345388245	4090	4090	4090	4090	0
319	20231226	140800	345388245	4090	4090	4090	4090	0
320	20231226	140700	345388245	4090	4090	4090	4090	92
321	20231226	140600	345011965	4090	4090	4090	4090	2
322	20231226	140500	345003785	4095	4095	4095	4095	2
323	20231226	140400	344995595	4070	4070	4070	4070	11
324	20231226	140300	344950825	4060	4075	4075	4060	761
325	20231226	140200	341853940	4095	4095	4095	4095	0
326	20231226	140100	341853940	4095	4095	4095	4095	5
327	20231226	140000	341833465	4095	4095	4095	4095	1
328	20231226	135900	341829370	4075	4075	4075	4075	1
329	20231226	135800	341825295	4090	4085	4090	4085	614
330	20231226	135700	339314185	4085	4085	4085	4085	0
331	20231226	135600	339314185	4085	4085	4085	4085	4
332	20231226	135500	339297845	4085	4085	4085	4085	2
333	20231226	135400	339289675	4085	4085	4085	4085	5
334	20231226	135300	339269250	4075	4075	4075	4075	0
335	20231226	135200	339269250	4075	4095	4100	4050	18322
336	20231226	135100	264634980	4095	4095	4095	4095	280
337	20231226	135000	263488380	4095	4095	4095	4095	0
338	20231226	134900	263488380	4095	4095	4095	4095	0
339	20231226	134800	263488380	4095	4095	4095	4095	0
340	20231226	134700	263488380	4095	4095	4095	4095	200
341	20231226	134600	262669380	4095	4095	4095	4095	0
342	20231226	134500	262669380	4095	4095	4095	4095	200
343	20231226	134400	261850380	4095	4095	4095	4095	0
344	20231226	134300	261850380	4095	4095	4095	4095	0
345	20231226	134200	261850380	4095	4095	4095	4095	0
346	20231226	134100	261850380	4095	4095	4095	4095	0
347	20231226	134000	261850380	4095	4095	4095	4095	0
348	20231226	133900	261850380	4095	4095	4095	4095	0
349	20231226	133800	261850380	4095	4095	4095	4095	0
350	20231226	133700	261850380	4095	4100	4100	4095	2172
351	20231226	133600	252955040	4095	4095	4095	4095	3
352	20231226	133500	252942755	4095	4095	4095	4095	69
353	20231226	133400	252660200	4100	4100	4100	4100	0
354	20231226	133300	252660200	4100	4100	4100	4100	0
355	20231226	133200	252660200	4100	4100	4100	4100	0
356	20231226	133100	252660200	4100	4100	4100	4100	2
357	20231226	133000	252652000	4095	4095	4095	4095	0
358	20231226	132900	252652000	4095	4095	4095	4095	0
359	20231226	132800	252652000	4095	4095	4095	4095	0
360	20231226	132700	252652000	4095	4095	4095	4095	383
361	20231226	132600	251083615	4095	4095	4095	4095	0
362	20231226	132500	251083615	4095	4095	4095	4095	1
363	20231226	132400	251079520	4100	4100	4100	4100	0
364	20231226	132300	251079520	4100	4100	4100	4100	0
365	20231226	132200	251079520	4100	4100	4100	4100	0
366	20231226	132100	251079520	4100	4100	4100	4100	0
367	20231226	132000	251079520	4100	4100	4100	4100	0
368	20231226	131900	251079520	4100	4110	4110	4100	3326
369	20231226	131800	237442520	4110	4110	4110	4110	10
370	20231226	131700	237401420	4120	4120	4120	4120	0
371	20231226	131600	237401420	4120	4120	4120	4120	0
372	20231226	131500	237401420	4120	4120	4120	4120	1
373	20231226	131400	237397300	4100	4120	4120	4100	4836
374	20231226	131300	217565930	4105	4105	4105	4105	0
375	20231226	131200	217565930	4105	4105	4105	4105	0
376	20231226	131100	217565930	4105	4105	4105	4105	0
377	20231226	131000	217565930	4105	4105	4105	4105	0
378	20231226	130900	217565930	4105	4110	4110	4105	386
379	20231226	130800	215981005	4120	4120	4120	4120	0
380	20231226	130700	215981005	4120	4120	4120	4120	2
381	20231226	130600	215972765	4110	4110	4110	4110	0
382	20231226	130500	215972765	4110	4110	4110	4110	0
383	20231226	130400	215972765	4110	4110	4110	4110	0
384	20231226	130300	215972765	4110	4110	4110	4110	0
385	20231226	130200	215972765	4110	4110	4110	4110	0
386	20231226	130100	215972765	4110	4110	4110	4110	0
387	20231226	130000	215972765	4110	4110	4110	4110	0
388	20231226	125900	215972765	4110	4110	4110	4110	0
389	20231226	125800	215972765	4110	4110	4110	4110	0
390	20231226	125700	215972765	4110	4110	4110	4110	10
391	20231226	125600	215931665	4115	4115	4115	4115	0
392	20231226	125500	215931665	4115	4115	4115	4115	1
393	20231226	125400	215927550	4120	4120	4120	4120	0
394	20231226	125300	215927550	4120	4120	4120	4120	103
395	20231226	125200	215503190	4125	4125	4125	4125	1
396	20231226	125100	215499065	4120	4120	4120	4120	1
397	20231226	125000	215494945	4125	4125	4125	4125	0
398	20231226	124900	215494945	4125	4125	4125	4125	1
399	20231226	124800	215490820	4120	4120	4120	4120	300
400	20231226	124700	214254820	4130	4130	4130	4130	0
401	20231226	124600	214254820	4130	4130	4130	4130	0
402	20231226	124500	214254820	4130	4130	4130	4130	0
403	20231226	124400	214254820	4130	4130	4130	4130	0
404	20231226	124300	214254820	4130	4130	4130	4130	0
405	20231226	124200	214254820	4130	4130	4130	4130	0
406	20231226	124100	214254820	4130	4130	4130	4130	1
407	20231226	124000	214250690	4105	4105	4105	4105	425
408	20231226	123900	212506065	4105	4130	4130	4105	160
409	20231226	123800	211849015	4135	4135	4135	4135	0
410	20231226	123700	211849015	4135	4135	4135	4135	0
411	20231226	123600	211849015	4135	4135	4135	4135	1
412	20231226	123500	211844880	4120	4115	4120	4115	508
413	20231226	123400	209752710	4100	4100	4100	4100	550
414	20231226	123300	207497710	4100	4100	4100	4100	0
415	20231226	123200	207497710	4100	4115	4115	4100	6
416	20231226	123100	207473095	4105	4105	4105	4105	163
417	20231226	123000	206803980	4100	4115	4115	4100	3808
418	20231226	122900	191178625	4120	4120	4120	4120	0
419	20231226	122800	191178625	4120	4120	4120	4120	18
420	20231226	122700	191104465	4120	4120	4120	4120	2
421	20231226	122600	191096225	4125	4125	4125	4125	500
422	20231226	122500	189033725	4125	4125	4125	4125	0
423	20231226	122400	189033725	4125	4125	4125	4125	1
424	20231226	122300	189029600	4115	4130	4130	4115	3
425	20231226	122200	189017225	4130	4110	4130	4110	1372
426	20231226	122100	183375360	4110	4110	4110	4110	2011
427	20231226	122000	175110150	4115	4115	4115	4115	0
428	20231226	121900	175110150	4115	4115	4115	4115	0
429	20231226	121800	175110150	4115	4115	4115	4115	0
430	20231226	121700	175110150	4115	4115	4115	4115	1
431	20231226	121600	175106035	4105	4105	4105	4105	0
432	20231226	121500	175106035	4105	4105	4105	4105	0
433	20231226	121400	175106035	4105	4105	4105	4105	0
434	20231226	121300	175106035	4105	4110	4110	4105	2078
435	20231226	121200	166575745	4105	4105	4105	4105	0
436	20231226	121100	166575745	4105	4115	4115	4105	1971
437	20231226	121000	158466350	4110	4110	4110	4110	240
438	20231226	120900	157479950	4110	4110	4110	4110	0
439	20231226	120800	157479950	4110	4110	4110	4110	0
440	20231226	120700	157479950	4110	4110	4110	4110	0
441	20231226	120600	157479950	4110	4110	4110	4110	0
442	20231226	120500	157479950	4110	4110	4110	4110	0
443	20231226	120400	157479950	4110	4110	4110	4110	0
444	20231226	120300	157479950	4110	4110	4110	4110	939
445	20231226	120200	153620660	4110	4110	4110	4110	0
446	20231226	120100	153620660	4110	4110	4110	4110	500
447	20231226	120000	151565660	4110	4110	4110	4110	0
448	20231226	115900	151565660	4110	4110	4110	4110	1013
449	20231226	115800	147402230	4115	4115	4115	4115	0
450	20231226	115700	147402230	4115	4115	4115	4115	0
451	20231226	115600	147402230	4115	4115	4115	4115	0
452	20231226	115500	147402230	4115	4115	4115	4115	0
453	20231226	115400	147402230	4115	4115	4115	4115	0
454	20231226	115300	147402230	4115	4115	4115	4115	0
455	20231226	115200	147402230	4115	4115	4115	4115	0
456	20231226	115100	147402230	4115	4115	4115	4115	46
457	20231226	115000	147212940	4115	4110	4115	4110	7
458	20231226	114900	147184165	4115	4115	4115	4115	0
459	20231226	114800	147184165	4115	4115	4115	4115	0
460	20231226	114700	147184165	4115	4115	4115	4115	0
461	20231226	114600	147184165	4115	4115	4115	4115	0
462	20231226	114500	147184165	4115	4110	4115	4105	271
463	20231226	114400	146071565	4115	4115	4115	4115	0
464	20231226	114300	146071565	4115	4115	4115	4115	0
465	20231226	114200	146071565	4115	4115	4115	4115	0
466	20231226	114100	146071565	4115	4110	4115	4110	47
467	20231226	114000	145878380	4105	4105	4105	4105	50
468	20231226	113900	145673130	4105	4110	4110	4105	69
469	20231226	113800	145389590	4115	4115	4115	4115	0
470	20231226	113700	145389590	4115	4115	4115	4115	0
471	20231226	113600	145389590	4115	4115	4115	4115	0
472	20231226	113500	145389590	4115	4115	4115	4115	0
473	20231226	113400	145389590	4115	4115	4115	4115	0
474	20231226	113300	145389590	4115	4115	4115	4115	0
475	20231226	113200	145389590	4115	4115	4115	4115	1415
476	20231226	113100	139566865	4115	4115	4115	4115	8
477	20231226	113000	139533945	4110	4110	4110	4110	0
478	20231226	112900	139533945	4110	4110	4110	4110	0
479	20231226	112800	139533945	4110	4110	4110	4110	10
480	20231226	112700	139492845	4115	4115	4115	4115	10
481	20231226	112600	139451695	4115	4115	4115	4115	1
482	20231226	112500	139447580	4105	4105	4105	4105	0
483	20231226	112400	139447580	4105	4105	4105	4105	0
484	20231226	112300	139447580	4105	4105	4105	4105	0
485	20231226	112200	139447580	4105	4105	4105	4105	10
486	20231226	112100	139406530	4115	4115	4115	4115	0
487	20231226	112000	139406530	4115	4115	4115	4115	0
488	20231226	111900	139406530	4115	4115	4115	4115	0
489	20231226	111800	139406530	4115	4115	4115	4115	0
490	20231226	111700	139406530	4115	4115	4115	4115	0
491	20231226	111600	139406530	4115	4115	4115	4115	0
492	20231226	111500	139406530	4115	4115	4115	4115	0
493	20231226	111400	139406530	4115	4115	4115	4115	0
494	20231226	111300	139406530	4115	4115	4115	4115	0
495	20231226	111200	139406530	4115	4115	4115	4115	0
496	20231226	111100	139406530	4115	4115	4115	4115	1
497	20231226	111000	139402415	4115	4115	4115	4115	11
498	20231226	110900	139357150	4100	4100	4100	4100	15
499	20231226	110800	139295650	4100	4100	4100	4100	0
500	20231226	110700	139295650	4100	4100	4100	4100	0
501	20231226	110600	139295650	4100	4100	4100	4100	0
502	20231226	110500	139295650	4100	4100	4100	4100	0
503	20231226	110400	139295650	4100	4100	4100	4100	0
504	20231226	110300	139295650	4100	4100	4100	4100	24
505	20231226	110200	139197250	4100	4100	4100	4100	0
506	20231226	110100	139197250	4100	4100	4100	4100	213
507	20231226	110000	138323950	4100	4100	4100	4100	0
508	20231226	105900	138323950	4100	4100	4100	4100	0
509	20231226	105800	138323950	4100	4100	4100	4100	15
510	20231226	105700	138262450	4095	4090	4095	4090	701
511	20231226	105600	135395355	4095	4095	4095	4095	301
512	20231226	105500	134162760	4100	4100	4100	4100	6
513	20231226	105400	134138160	4100	4100	4100	4100	0
514	20231226	105300	134138160	4100	4100	4100	4100	0
515	20231226	105200	134138160	4100	4100	4100	4100	534
516	20231226	105100	131948760	4115	4115	4115	4115	1
517	20231226	105000	131944645	4105	4105	4105	4105	2766
518	20231226	104900	120590215	4120	4120	4120	4120	0
519	20231226	104800	120590215	4120	4120	4120	4120	0
520	20231226	104700	120590215	4120	4120	4120	4120	1
521	20231226	104600	120586095	4130	4130	4130	4130	0
522	20231226	104500	120586095	4130	4105	4130	4105	13
523	20231226	104400	120532705	4130	4130	4130	4130	1
524	20231226	104300	120528575	4105	4105	4105	4105	0
525	20231226	104200	120528575	4105	4105	4105	4105	0
526	20231226	104100	120528575	4105	4105	4105	4105	12
527	20231226	104000	120479315	4120	4120	4120	4120	0
528	20231226	103900	120479315	4120	4120	4120	4120	0
529	20231226	103800	120479315	4120	4120	4120	4120	0
530	20231226	103700	120479315	4120	4120	4120	4120	0
531	20231226	103600	120479315	4120	4120	4120	4120	0
532	20231226	103500	120479315	4120	4120	4120	4120	13
533	20231226	103400	120425755	4125	4125	4125	4125	0
534	20231226	103300	120425755	4125	4125	4125	4125	20
535	20231226	103200	120343255	4125	4125	4125	4125	0
536	20231226	103100	120343255	4125	4125	4125	4125	0
537	20231226	103000	120343255	4125	4100	4125	4100	142
538	20231226	102900	119760580	4100	4110	4110	4100	29
539	20231226	102800	119641625	4125	4125	4125	4125	11
540	20231226	102700	119596250	4120	4120	4120	4120	0
541	20231226	102600	119596250	4120	4120	4120	4120	0
542	20231226	102500	119596250	4120	4120	4120	4120	11
543	20231226	102400	119550930	4120	4120	4120	4120	2
544	20231226	102300	119542690	4125	4125	4125	4125	2
545	20231226	102200	119534440	4135	4135	4135	4135	0
546	20231226	102100	119534440	4135	4145	4145	4135	3
547	20231226	102000	119522015	4145	4145	4145	4145	1
548	20231226	101900	119517870	4105	4105	4105	4105	219
549	20231226	101800	118618875	4110	4110	4110	4110	36
550	20231226	101700	118470915	4110	4110	4110	4110	37
551	20231226	101600	118318845	4100	4110	4110	4100	64
552	20231226	101500	118056065	4100	4095	4100	4095	2438
553	20231226	101400	108069470	4095	4095	4095	4095	32
554	20231226	101300	107938430	4090	4090	4090	4090	456
555	20231226	101200	106073390	4095	4095	4095	4095	13
556	20231226	101100	106020155	4095	4090	4095	4090	32
557	20231226	101000	105889270	4085	4085	4085	4085	0
558	20231226	100900	105889270	4085	4085	4085	4085	532
559	20231226	100800	103716050	4100	4100	4100	4100	1
560	20231226	100700	103711950	4090	4090	4090	4090	2000
561	20231226	100600	95531950	4090	4090	4090	4090	0
562	20231226	100500	95531950	4090	4090	4090	4090	293
563	20231226	100400	94333580	4090	4090	4090	4090	959
564	20231226	100300	90411270	4100	4100	4100	4100	2
565	20231226	100200	90403070	4100	4100	4100	4100	35
566	20231226	100100	90259570	4095	4095	4095	4095	618
567	20231226	100000	87728860	4090	4095	4095	4090	39
568	20231226	095900	87569175	4090	4090	4090	4090	237
569	20231226	095800	86599845	4095	4095	4095	4095	17
570	20231226	095700	86530230	4085	4085	4085	4085	7
571	20231226	095600	86501635	4095	4090	4095	4085	382
572	20231226	095500	84940835	4090	4095	4095	4090	1668
573	20231226	095400	78118540	4095	4090	4095	4090	515
574	20231226	095300	76012115	4090	4095	4095	4090	49
575	20231226	095200	75811640	4095	4095	4095	4095	63
576	20231226	095100	75553655	4095	4095	4095	4095	45
577	20231226	095000	75369380	4095	4095	4095	4095	335
578	20231226	094900	73997555	4095	4090	4095	4090	1545
579	20231226	094800	67673330	4095	4100	4100	4095	679
580	20231226	094700	64892665	4100	4100	4100	4100	33
581	20231226	094600	64757365	4100	4100	4100	4100	522
582	20231226	094500	62617165	4100	4100	4100	4100	39
583	20231226	094400	62457265	4105	4105	4105	4105	1
584	20231226	094300	62453160	4105	4105	4105	4105	202
585	20231226	094200	61623950	4105	4105	4105	4105	0
586	20231226	094100	61623950	4105	4105	4105	4105	10
587	20231226	094000	61582900	4110	4110	4110	4110	3
588	20231226	093900	61570570	4090	4090	4090	4090	0
589	20231226	093800	61570570	4090	4095	4095	4090	147
590	20231226	093700	60969070	4095	4095	4095	4090	1031
591	20231226	093600	56749780	4095	4095	4095	4095	0
592	20231226	093500	56749780	4095	4090	4095	4090	385
593	20231226	093400	55173675	4090	4090	4090	4090	80
594	20231226	093300	54846475	4090	4090	4090	4090	46
595	20231226	093200	54658335	4090	4090	4090	4090	123
596	20231226	093100	54155265	4095	4095	4095	4095	0
597	20231226	093000	54155265	4095	4095	4095	4095	2
598	20231226	092900	54147075	4095	4095	4095	4095	0
599	20231226	092800	54147075	4095	4085	4095	4085	21
600	20231226	092700	54061210	4090	4095	4095	4090	71
601	20231226	092600	53770470	4095	4095	4095	4095	0
602	20231226	092500	53770470	4095	4095	4095	4095	0
603	20231226	092400	53770470	4095	4095	4095	4095	0
604	20231226	092300	53770470	4095	4075	4095	4075	114
605	20231226	092200	53305640	4090	4095	4095	4090	13
606	20231226	092100	53252430	4080	4090	4095	4080	2554
607	20231226	092000	42826465	4085	4095	4095	4085	893
608	20231226	091900	39174985	4095	4105	4105	4095	65
609	20231226	091800	38908260	4105	4105	4105	4105	200
610	20231226	091700	38087260	4105	4110	4110	4105	16
611	20231226	091600	38021535	4085	4085	4085	4085	0
612	20231226	091500	38021535	4085	4085	4085	4085	0
613	20231226	091400	38021535	4085	4085	4085	4085	4
614	20231226	091300	38005195	4085	4090	4090	4085	326
615	20231226	091200	36673185	4110	4110	4110	4110	2
616	20231226	091100	36664965	4110	4110	4110	4110	10
617	20231226	091000	36623865	4110	4110	4110	4110	8
618	20231226	090900	36590985	4085	4110	4110	4085	745
619	20231226	090800	33544675	4090	4090	4090	4090	1305
620	20231226	090700	28207225	4090	4095	4095	4090	350
621	20231226	090600	26775695	4095	4095	4100	4095	222
622	20231226	090500	25866530	4100	4095	4110	4095	207
623	20231226	090400	25018245	4100	4110	4110	4100	2079
624	20231226	090300	16486245	4110	4105	4135	4105	1888
625	20231226	090200	8726570	4105	4120	4120	4105	797
626	20231226	090100	5453810	4130	4135	4135	4130	192
627	20231226	090000	4660145	4135	4135	4135	4135	1127