KissMeData/075130/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	194600	186643450	2470	2470	2470	2470	4055
3	20231226	194500	186643450	2470	2470	2470	2470	0
4	20231226	194400	186643450	2470	2470	2470	2470	0
5	20231226	194300	186643450	2470	2470	2470	2470	0
6	20231226	194200	186643450	2470	2470	2470	2470	0
7	20231226	194100	186643450	2470	2470	2470	2470	0
8	20231226	194000	186643450	2470	2470	2470	2470	0
9	20231226	193900	186643450	2470	2470	2470	2470	0
10	20231226	193800	186643450	2470	2470	2470	2470	0
11	20231226	193700	186643450	2470	2470	2470	2470	0
12	20231226	193600	186643450	2470	2470	2470	2470	0
13	20231226	193500	186643450	2470	2470	2470	2470	0
14	20231226	193400	186643450	2470	2470	2470	2470	0
15	20231226	193300	186643450	2470	2470	2470	2470	0
16	20231226	193200	186643450	2470	2470	2470	2470	0
17	20231226	193100	186643450	2470	2470	2470	2470	0
18	20231226	193000	186643450	2470	2470	2470	2470	0
19	20231226	192900	186643450	2470	2470	2470	2470	0
20	20231226	192800	186643450	2470	2470	2470	2470	0
21	20231226	192700	186643450	2470	2470	2470	2470	0
22	20231226	192600	186643450	2470	2470	2470	2470	0
23	20231226	192500	186643450	2470	2470	2470	2470	0
24	20231226	192400	186643450	2470	2470	2470	2470	0
25	20231226	192300	186643450	2470	2470	2470	2470	0
26	20231226	192200	186643450	2470	2470	2470	2470	0
27	20231226	192100	186643450	2470	2470	2470	2470	0
28	20231226	192000	186643450	2470	2470	2470	2470	0
29	20231226	191900	186643450	2470	2470	2470	2470	0
30	20231226	191800	186643450	2470	2470	2470	2470	0
31	20231226	191700	186643450	2470	2470	2470	2470	0
32	20231226	191600	186643450	2470	2470	2470	2470	4055
33	20231226	191500	186643450	2470	2470	2470	2470	0
34	20231226	191400	186643450	2470	2470	2470	2470	0
35	20231226	191300	186643450	2470	2470	2470	2470	0
36	20231226	191200	186643450	2470	2470	2470	2470	0
37	20231226	191100	186643450	2470	2470	2470	2470	0
38	20231226	191000	186643450	2470	2470	2470	2470	0
39	20231226	190900	186643450	2470	2470	2470	2470	0
40	20231226	190800	186643450	2470	2470	2470	2470	0
41	20231226	190700	186643450	2470	2470	2470	2470	0
42	20231226	190600	186643450	2470	2470	2470	2470	0
43	20231226	190500	186643450	2470	2470	2470	2470	0
44	20231226	190400	186643450	2470	2470	2470	2470	0
45	20231226	190300	186643450	2470	2470	2470	2470	0
46	20231226	190200	186643450	2470	2470	2470	2470	0
47	20231226	190100	186643450	2470	2470	2470	2470	0
48	20231226	190000	186643450	2470	2470	2470	2470	0
49	20231226	185900	186643450	2470	2470	2470	2470	0
50	20231226	185800	186643450	2470	2470	2470	2470	0
51	20231226	185700	186643450	2470	2470	2470	2470	0
52	20231226	185600	186643450	2470	2470	2470	2470	0
53	20231226	185500	186643450	2470	2470	2470	2470	0
54	20231226	185400	186643450	2470	2470	2470	2470	0
55	20231226	185300	186643450	2470	2470	2470	2470	0
56	20231226	185200	186643450	2470	2470	2470	2470	0
57	20231226	185100	186643450	2470	2470	2470	2470	0
58	20231226	185000	186643450	2470	2470	2470	2470	0
59	20231226	184900	186643450	2470	2470	2470	2470	0
60	20231226	184800	186643450	2470	2470	2470	2470	0
61	20231226	184700	186643450	2470	2470	2470	2470	0
62	20231226	184600	186643450	2470	2470	2470	2470	4055
63	20231226	184500	186643450	2470	2470	2470	2470	0
64	20231226	184400	186643450	2470	2470	2470	2470	0
65	20231226	184300	186643450	2470	2470	2470	2470	0
66	20231226	184200	186643450	2470	2470	2470	2470	0
67	20231226	184100	186643450	2470	2470	2470	2470	0
68	20231226	184000	186643450	2470	2470	2470	2470	0
69	20231226	183900	186643450	2470	2470	2470	2470	0
70	20231226	183800	186643450	2470	2470	2470	2470	0
71	20231226	183700	186643450	2470	2470	2470	2470	0
72	20231226	183600	186643450	2470	2470	2470	2470	0
73	20231226	183500	186643450	2470	2470	2470	2470	0
74	20231226	183400	186643450	2470	2470	2470	2470	0
75	20231226	183300	186643450	2470	2470	2470	2470	0
76	20231226	183200	186643450	2470	2470	2470	2470	0
77	20231226	183100	186643450	2470	2470	2470	2470	0
78	20231226	183000	186643450	2470	2470	2470	2470	0
79	20231226	182900	186643450	2470	2470	2470	2470	0
80	20231226	182800	186643450	2470	2470	2470	2470	0
81	20231226	182700	186643450	2470	2470	2470	2470	0
82	20231226	182600	186643450	2470	2470	2470	2470	0
83	20231226	182500	186643450	2470	2470	2470	2470	0
84	20231226	182400	186643450	2470	2470	2470	2470	0
85	20231226	182300	186643450	2470	2470	2470	2470	0
86	20231226	182200	186643450	2470	2470	2470	2470	0
87	20231226	182100	186643450	2470	2470	2470	2470	0
88	20231226	182000	186643450	2470	2470	2470	2470	0
89	20231226	181900	186643450	2470	2470	2470	2470	0
90	20231226	181800	186643450	2470	2470	2470	2470	0
91	20231226	181700	186643450	2470	2470	2470	2470	0
92	20231226	181600	186643450	2470	2470	2470	2470	4055
93	20231226	181500	186643450	2470	2470	2470	2470	0
94	20231226	181400	186643450	2470	2470	2470	2470	0
95	20231226	181300	186643450	2470	2470	2470	2470	0
96	20231226	181200	186643450	2470	2470	2470	2470	0
97	20231226	181100	186643450	2470	2470	2470	2470	0
98	20231226	181000	186643450	2470	2470	2470	2470	0
99	20231226	180900	186643450	2470	2470	2470	2470	0
100	20231226	180800	186643450	2470	2470	2470	2470	0
101	20231226	180700	186643450	2470	2470	2470	2470	0
102	20231226	180600	186643450	2470	2470	2470	2470	0
103	20231226	180500	186643450	2470	2470	2470	2470	0
104	20231226	180400	186643450	2470	2470	2470	2470	0
105	20231226	180300	186643450	2470	2470	2470	2470	0
106	20231226	180200	186643450	2470	2470	2470	2470	0
107	20231226	180100	186643450	2470	2470	2470	2470	0
108	20231226	180000	186643450	2470	2470	2470	2470	0
109	20231226	175900	186643450	2470	2470	2470	2470	0
110	20231226	175800	186643450	2470	2470	2470	2470	0
111	20231226	175700	186643450	2470	2470	2470	2470	0
112	20231226	175600	186643450	2470	2470	2470	2470	0
113	20231226	175500	186643450	2470	2470	2470	2470	0
114	20231226	175400	186643450	2470	2470	2470	2470	0
115	20231226	175300	186643450	2470	2470	2470	2470	0
116	20231226	175200	186643450	2470	2470	2470	2470	0
117	20231226	175100	186643450	2470	2470	2470	2470	0
118	20231226	175000	186643450	2470	2470	2470	2470	0
119	20231226	174900	186643450	2470	2470	2470	2470	0
120	20231226	174800	186643450	2470	2470	2470	2470	0
121	20231226	174700	186643450	2470	2470	2470	2470	0
122	20231226	174600	186643450	2470	2470	2470	2470	4055
123	20231226	174500	186643450	2470	2470	2470	2470	0
124	20231226	174400	186643450	2470	2470	2470	2470	0
125	20231226	174300	186643450	2470	2470	2470	2470	0
126	20231226	174200	186643450	2470	2470	2470	2470	0
127	20231226	174100	186643450	2470	2470	2470	2470	0
128	20231226	174000	186643450	2470	2470	2470	2470	0
129	20231226	173900	186643450	2470	2470	2470	2470	0
130	20231226	173800	186643450	2470	2470	2470	2470	0
131	20231226	173700	186643450	2470	2470	2470	2470	0
132	20231226	173600	186643450	2470	2470	2470	2470	0
133	20231226	173500	186643450	2470	2470	2470	2470	0
134	20231226	173400	186643450	2470	2470	2470	2470	0
135	20231226	173300	186643450	2470	2470	2470	2470	0
136	20231226	173200	186643450	2470	2470	2470	2470	0
137	20231226	173100	186643450	2470	2470	2470	2470	0
138	20231226	173000	186643450	2470	2470	2470	2470	0
139	20231226	172900	186643450	2470	2470	2470	2470	0
140	20231226	172800	186643450	2470	2470	2470	2470	0
141	20231226	172700	186643450	2470	2470	2470	2470	0
142	20231226	172600	186643450	2470	2470	2470	2470	0
143	20231226	172500	186643450	2470	2470	2470	2470	0
144	20231226	172400	186643450	2470	2470	2470	2470	0
145	20231226	172300	186643450	2470	2470	2470	2470	0
146	20231226	172200	186643450	2470	2470	2470	2470	0
147	20231226	172100	186643450	2470	2470	2470	2470	0
148	20231226	172000	186643450	2470	2470	2470	2470	0
149	20231226	171900	186643450	2470	2470	2470	2470	0
150	20231226	171800	186643450	2470	2470	2470	2470	0
151	20231226	171700	186643450	2470	2470	2470	2470	0
152	20231226	171600	186643450	2470	2470	2470	2470	4055
153	20231226	171500	186643450	2470	2470	2470	2470	0
154	20231226	171400	186643450	2470	2470	2470	2470	0
155	20231226	171300	186643450	2470	2470	2470	2470	0
156	20231226	171200	186643450	2470	2470	2470	2470	0
157	20231226	171100	186643450	2470	2470	2470	2470	0
158	20231226	171000	186643450	2470	2470	2470	2470	0
159	20231226	170900	186643450	2470	2470	2470	2470	0
160	20231226	170800	186643450	2470	2470	2470	2470	0
161	20231226	170700	186643450	2470	2470	2470	2470	0
162	20231226	170600	186643450	2470	2470	2470	2470	0
163	20231226	170500	186643450	2470	2470	2470	2470	0
164	20231226	170400	186643450	2470	2470	2470	2470	0
165	20231226	170300	186643450	2470	2470	2470	2470	0
166	20231226	170200	186643450	2470	2470	2470	2470	0
167	20231226	170100	186643450	2470	2470	2470	2470	0
168	20231226	170000	186643450	2470	2470	2470	2470	0
169	20231226	165900	186643450	2470	2470	2470	2470	0
170	20231226	165800	186643450	2470	2470	2470	2470	0
171	20231226	165700	186643450	2470	2470	2470	2470	0
172	20231226	165600	186643450	2470	2470	2470	2470	0
173	20231226	165500	186643450	2470	2470	2470	2470	0
174	20231226	165400	186643450	2470	2470	2470	2470	0
175	20231226	165300	186643450	2470	2470	2470	2470	0
176	20231226	165200	186643450	2470	2470	2470	2470	0
177	20231226	165100	186643450	2470	2470	2470	2470	0
178	20231226	165000	186643450	2470	2470	2470	2470	0
179	20231226	164900	186643450	2470	2470	2470	2470	0
180	20231226	164800	186643450	2470	2470	2470	2470	0
181	20231226	164700	186643450	2470	2470	2470	2470	0
182	20231226	164600	186643450	2470	2470	2470	2470	4055
183	20231226	164500	186643450	2470	2470	2470	2470	0
184	20231226	164400	186643450	2470	2470	2470	2470	0
185	20231226	164300	186643450	2470	2470	2470	2470	0
186	20231226	164200	186643450	2470	2470	2470	2470	0
187	20231226	164100	186643450	2470	2470	2470	2470	0
188	20231226	164000	186643450	2470	2470	2470	2470	0
189	20231226	163900	186643450	2470	2470	2470	2470	0
190	20231226	163800	186643450	2470	2470	2470	2470	0
191	20231226	163700	186643450	2470	2470	2470	2470	0
192	20231226	163600	186643450	2470	2470	2470	2470	0
193	20231226	163500	186643450	2470	2470	2470	2470	0
194	20231226	163400	186643450	2470	2470	2470	2470	0
195	20231226	163300	186643450	2470	2470	2470	2470	0
196	20231226	163200	186643450	2470	2470	2470	2470	0
197	20231226	163100	186643450	2470	2470	2470	2470	0
198	20231226	163000	186643450	2470	2470	2470	2470	0
199	20231226	162900	186643450	2470	2470	2470	2470	0
200	20231226	162800	186643450	2470	2470	2470	2470	0
201	20231226	162700	186643450	2470	2470	2470	2470	0
202	20231226	162600	186643450	2470	2470	2470	2470	0
203	20231226	162500	186643450	2470	2470	2470	2470	0
204	20231226	162400	186643450	2470	2470	2470	2470	0
205	20231226	162300	186643450	2470	2470	2470	2470	0
206	20231226	162200	186643450	2470	2470	2470	2470	0
207	20231226	162100	186643450	2470	2470	2470	2470	0
208	20231226	162000	186643450	2470	2470	2470	2470	0
209	20231226	161900	186643450	2470	2470	2470	2470	0
210	20231226	161800	186643450	2470	2470	2470	2470	0
211	20231226	161700	186643450	2470	2470	2470	2470	0
212	20231226	161600	186643450	2470	2470	2470	2470	4055
213	20231226	161500	186643450	2470	2470	2470	2470	0
214	20231226	161400	186643450	2470	2470	2470	2470	0
215	20231226	161300	186643450	2470	2470	2470	2470	0
216	20231226	161200	186643450	2470	2470	2470	2470	0
217	20231226	161100	186643450	2470	2470	2470	2470	0
218	20231226	161000	186643450	2470	2470	2470	2470	0
219	20231226	160900	186643450	2470	2470	2470	2470	0
220	20231226	160800	186643450	2470	2470	2470	2470	0
221	20231226	160700	186643450	2470	2470	2470	2470	0
222	20231226	160600	186643450	2470	2470	2470	2470	0
223	20231226	160500	186643450	2470	2470	2470	2470	0
224	20231226	160400	186643450	2470	2470	2470	2470	0
225	20231226	160300	186643450	2470	2470	2470	2470	0
226	20231226	160200	186643450	2470	2470	2470	2470	0
227	20231226	160100	186643450	2470	2470	2470	2470	0
228	20231226	160000	186643450	2470	2470	2470	2470	0
229	20231226	155900	186643450	2470	2470	2470	2470	0
230	20231226	155800	186643450	2470	2470	2470	2470	0
231	20231226	155700	186643450	2470	2470	2470	2470	0
232	20231226	155600	186643450	2470	2470	2470	2470	0
233	20231226	155500	186643450	2470	2470	2470	2470	0
234	20231226	155400	186643450	2470	2470	2470	2470	0
235	20231226	155300	186643450	2470	2470	2470	2470	0
236	20231226	155200	186643450	2470	2470	2470	2470	0
237	20231226	155100	186643450	2470	2470	2470	2470	0
238	20231226	155000	186643450	2470	2470	2470	2470	0
239	20231226	154900	186643450	2470	2470	2470	2470	0
240	20231226	154800	186643450	2470	2470	2470	2470	0
241	20231226	154700	186643450	2470	2470	2470	2470	0
242	20231226	154600	186643450	2470	2470	2470	2470	4055
243	20231226	154500	186643450	2470	2470	2470	2470	0
244	20231226	154400	186643450	2470	2470	2470	2470	0
245	20231226	154300	186643450	2470	2470	2470	2470	0
246	20231226	154200	186643450	2470	2470	2470	2470	0
247	20231226	154100	186643450	2470	2470	2470	2470	0
248	20231226	154000	186643450	2470	2470	2470	2470	0
249	20231226	153900	186643450	2470	2470	2470	2470	0
250	20231226	153800	186643450	2470	2470	2470	2470	0
251	20231226	153700	186643450	2470	2470	2470	2470	0
252	20231226	153600	186643450	2470	2470	2470	2470	0
253	20231226	153500	186643450	2470	2470	2470	2470	0
254	20231226	153400	186643450	2470	2470	2470	2470	0
255	20231226	153300	186643450	2470	2470	2470	2470	0
256	20231226	153200	186643450	2470	2470	2470	2470	0
257	20231226	153100	186643450	2470	2470	2470	2470	0
258	20231226	153000	186643450	2470	2470	2470	2470	4055
259	20231226	152900	176627600	2460	2460	2460	2460	0
260	20231226	152800	176627600	2460	2460	2460	2460	0
261	20231226	152700	176627600	2460	2460	2460	2460	0
262	20231226	152600	176627600	2460	2460	2460	2460	0
263	20231226	152500	176627600	2460	2460	2460	2460	0
264	20231226	152400	176627600	2460	2460	2460	2460	0
265	20231226	152300	176627600	2460	2460	2460	2460	0
266	20231226	152200	176627600	2460	2460	2460	2460	0
267	20231226	152100	176627600	2460	2460	2460	2460	0
268	20231226	152000	176627600	2460	2460	2460	2460	0
269	20231226	151900	176627600	2460	2460	2460	2455	260
270	20231226	151800	175989155	2460	2460	2460	2455	406
271	20231226	151700	174992280	2460	2460	2460	2460	29
272	20231226	151600	174920940	2460	2470	2470	2460	1031
273	20231226	151500	172384390	2470	2460	2470	2460	183
274	20231226	151400	171934110	2460	2460	2460	2460	27
275	20231226	151300	171867690	2460	2460	2460	2460	37
276	20231226	151200	171776670	2460	2460	2460	2460	1363
277	20231226	151100	168423690	2460	2460	2460	2460	3
278	20231226	151000	168416310	2460	2460	2460	2460	0
279	20231226	150900	168416310	2460	2465	2465	2460	1400
280	20231226	150800	164970280	2470	2460	2470	2460	18
281	20231226	150700	164925880	2470	2465	2470	2465	1211
282	20231226	150600	161940710	2455	2455	2455	2455	0
283	20231226	150500	161940710	2455	2455	2455	2455	0
284	20231226	150400	161940710	2455	2455	2455	2455	0
285	20231226	150300	161940710	2455	2455	2455	2455	0
286	20231226	150200	161940710	2455	2455	2455	2455	0
287	20231226	150100	161940710	2455	2455	2455	2455	0
288	20231226	150000	161940710	2455	2455	2455	2455	33
289	20231226	145900	161859695	2455	2455	2455	2455	0
290	20231226	145800	161859695	2455	2455	2455	2455	0
291	20231226	145700	161859695	2455	2455	2455	2455	0
292	20231226	145600	161859695	2455	2455	2455	2455	0
293	20231226	145500	161859695	2455	2455	2455	2455	0
294	20231226	145400	161859695	2455	2455	2455	2455	0
295	20231226	145300	161859695	2455	2455	2455	2455	0
296	20231226	145200	161859695	2455	2455	2455	2455	0
297	20231226	145100	161859695	2455	2455	2455	2455	1
298	20231226	145000	161857240	2455	2455	2455	2455	106
299	20231226	144900	161597010	2470	2470	2470	2470	0
300	20231226	144800	161597010	2470	2470	2470	2470	2
301	20231226	144700	161592070	2455	2455	2455	2455	0
302	20231226	144600	161592070	2455	2455	2455	2455	0
303	20231226	144500	161592070	2455	2470	2470	2455	112
304	20231226	144400	161317020	2470	2470	2470	2470	0
305	20231226	144300	161317020	2470	2470	2470	2470	0
306	20231226	144200	161317020	2470	2470	2470	2470	6
307	20231226	144100	161302200	2470	2470	2470	2470	5
308	20231226	144000	161289850	2455	2465	2465	2455	496
309	20231226	143900	160067560	2465	2465	2465	2465	6
310	20231226	143800	160052770	2465	2465	2465	2465	0
311	20231226	143700	160052770	2465	2465	2465	2465	1
312	20231226	143600	160050305	2455	2455	2455	2455	0
313	20231226	143500	160050305	2455	2455	2455	2455	106
314	20231226	143400	159790075	2455	2455	2455	2455	60
315	20231226	143300	159642775	2455	2455	2455	2455	0
316	20231226	143200	159642775	2455	2455	2455	2455	0
317	20231226	143100	159642775	2455	2455	2455	2455	1173
318	20231226	143000	156763060	2455	2460	2460	2455	115
319	20231226	142900	156480690	2460	2460	2460	2460	10
320	20231226	142800	156456090	2465	2465	2465	2465	0
321	20231226	142700	156456090	2465	2465	2465	2465	6
322	20231226	142600	156441300	2465	2465	2465	2465	0
323	20231226	142500	156441300	2465	2465	2465	2465	0
324	20231226	142400	156441300	2465	2465	2465	2465	204
325	20231226	142300	155938440	2465	2465	2465	2465	0
326	20231226	142200	155938440	2465	2465	2465	2465	102
327	20231226	142100	155687010	2465	2465	2465	2465	6
328	20231226	142000	155672220	2465	2465	2465	2465	62
329	20231226	141900	155519390	2465	2465	2465	2465	6
330	20231226	141800	155504600	2465	2465	2465	2465	6
331	20231226	141700	155489810	2465	2460	2465	2455	1465
332	20231226	141600	151892740	2465	2465	2465	2465	1
333	20231226	141500	151890275	2465	2465	2465	2465	12
334	20231226	141400	151860695	2465	2465	2465	2465	1
335	20231226	141300	151858230	2465	2465	2465	2465	9
336	20231226	141200	151836045	2465	2465	2465	2465	6
337	20231226	141100	151821255	2465	2465	2465	2465	306
338	20231226	141000	151066965	2465	2465	2465	2465	400
339	20231226	140900	150080965	2465	2460	2465	2460	178
340	20231226	140800	149643055	2460	2460	2460	2460	100
341	20231226	140700	149397055	2465	2465	2465	2465	7
342	20231226	140600	149379800	2465	2465	2465	2465	6
343	20231226	140500	149365010	2465	2465	2465	2465	7
344	20231226	140400	149347755	2460	2460	2460	2460	100
345	20231226	140300	149101755	2460	2460	2460	2460	0
346	20231226	140200	149101755	2460	2460	2460	2460	0
347	20231226	140100	149101755	2460	2460	2460	2460	132
348	20231226	140000	148777035	2460	2460	2460	2460	68
349	20231226	135900	148609755	2455	2455	2455	2455	100
350	20231226	135800	148364255	2455	2455	2455	2455	0
351	20231226	135700	148364255	2455	2455	2455	2455	0
352	20231226	135600	148364255	2455	2455	2455	2455	5
353	20231226	135500	148351980	2455	2455	2455	2455	0
354	20231226	135400	148351980	2455	2455	2455	2455	0
355	20231226	135300	148351980	2455	2455	2455	2455	0
356	20231226	135200	148351980	2455	2455	2455	2455	0
357	20231226	135100	148351980	2455	2455	2455	2455	0
358	20231226	135000	148351980	2455	2455	2455	2455	0
359	20231226	134900	148351980	2455	2455	2455	2455	0
360	20231226	134800	148351980	2455	2455	2455	2455	0
361	20231226	134700	148351980	2455	2455	2455	2455	0
362	20231226	134600	148351980	2455	2460	2460	2455	90
363	20231226	134500	148131005	2465	2465	2465	2465	1
364	20231226	134400	148128540	2455	2455	2455	2455	0
365	20231226	134300	148128540	2455	2455	2455	2455	0
366	20231226	134200	148128540	2455	2455	2455	2455	0
367	20231226	134100	148128540	2455	2455	2455	2455	3
368	20231226	134000	148121175	2465	2460	2465	2460	472
369	20231226	133900	146958430	2460	2460	2460	2460	6
370	20231226	133800	146943670	2460	2460	2460	2460	21
371	20231226	133700	146892010	2455	2455	2455	2455	0
372	20231226	133600	146892010	2455	2455	2455	2455	0
373	20231226	133500	146892010	2455	2455	2455	2455	0
374	20231226	133400	146892010	2455	2455	2455	2455	0
375	20231226	133300	146892010	2455	2455	2455	2455	0
376	20231226	133200	146892010	2455	2455	2455	2455	0
377	20231226	133100	146892010	2455	2455	2455	2455	1
378	20231226	133000	146889555	2460	2460	2460	2460	6
379	20231226	132900	146874795	2460	2460	2460	2460	0
380	20231226	132800	146874795	2460	2460	2460	2460	0
381	20231226	132700	146874795	2460	2460	2460	2460	406
382	20231226	132600	145876035	2460	2460	2460	2460	0
383	20231226	132500	145876035	2460	2460	2460	2460	0
384	20231226	132400	145876035	2460	2460	2460	2460	40
385	20231226	132300	145777635	2455	2455	2455	2455	0
386	20231226	132200	145777635	2455	2455	2455	2455	0
387	20231226	132100	145777635	2455	2455	2455	2455	0
388	20231226	132000	145777635	2455	2460	2460	2455	462
389	20231226	131900	144643115	2455	2455	2455	2455	2500
390	20231226	131800	138505615	2455	2455	2455	2455	25
391	20231226	131700	138444240	2455	2455	2455	2455	8
392	20231226	131600	138424600	2455	2455	2455	2455	222
393	20231226	131500	137879590	2460	2460	2460	2460	6
394	20231226	131400	137864830	2460	2460	2460	2460	0
395	20231226	131300	137864830	2460	2460	2460	2460	0
396	20231226	131200	137864830	2460	2460	2460	2460	6
397	20231226	131100	137850070	2460	2460	2460	2460	0
398	20231226	131000	137850070	2460	2460	2460	2460	400
399	20231226	130900	136866070	2455	2455	2455	2455	0
400	20231226	130800	136866070	2455	2455	2455	2455	86
401	20231226	130700	136654940	2455	2455	2455	2455	0
402	20231226	130600	136654940	2455	2460	2460	2455	15
403	20231226	130500	136618080	2460	2460	2460	2460	0
404	20231226	130400	136618080	2460	2460	2460	2460	0
405	20231226	130300	136618080	2460	2460	2460	2460	7
406	20231226	130200	136600860	2460	2460	2460	2460	0
407	20231226	130100	136600860	2460	2460	2460	2460	0
408	20231226	130000	136600860	2460	2460	2460	2460	62
409	20231226	125900	136448340	2455	2455	2455	2455	0
410	20231226	125800	136448340	2455	2455	2455	2455	100
411	20231226	125700	136202840	2460	2460	2460	2460	7
412	20231226	125600	136185620	2460	2460	2460	2460	0
413	20231226	125500	136185620	2460	2460	2460	2460	1
414	20231226	125400	136183160	2460	2460	2460	2460	7
415	20231226	125300	136165940	2460	2460	2460	2460	0
416	20231226	125200	136165940	2460	2460	2460	2460	0
417	20231226	125100	136165940	2460	2460	2460	2460	7
418	20231226	125000	136148720	2460	2460	2460	2460	3
419	20231226	124900	136141340	2460	2460	2460	2460	0
420	20231226	124800	136141340	2460	2460	2460	2460	7
421	20231226	124700	136124120	2460	2450	2460	2450	5
422	20231226	124600	136111860	2460	2460	2460	2460	0
423	20231226	124500	136111860	2460	2460	2460	2460	7
424	20231226	124400	136094640	2465	2465	2465	2465	0
425	20231226	124300	136094640	2465	2465	2465	2465	0
426	20231226	124200	136094640	2465	2465	2465	2465	10
427	20231226	124100	136069990	2465	2465	2465	2465	0
428	20231226	124000	136069990	2465	2460	2465	2460	462
429	20231226	123900	134931985	2460	2460	2460	2460	7
430	20231226	123800	134914765	2460	2460	2460	2460	0
431	20231226	123700	134914765	2460	2460	2460	2460	0
432	20231226	123600	134914765	2460	2460	2460	2460	107
433	20231226	123500	134651545	2460	2460	2460	2460	0
434	20231226	123400	134651545	2460	2460	2460	2460	5
435	20231226	123300	134639245	2460	2460	2460	2460	7
436	20231226	123200	134622025	2460	2460	2460	2460	0
437	20231226	123100	134622025	2460	2460	2460	2460	0
438	20231226	123000	134622025	2460	2460	2460	2460	7
439	20231226	122900	134604805	2460	2460	2460	2460	0
440	20231226	122800	134604805	2460	2460	2460	2460	0
441	20231226	122700	134604805	2460	2460	2460	2460	7
442	20231226	122600	134587585	2460	2460	2460	2460	0
443	20231226	122500	134587585	2460	2460	2460	2460	0
444	20231226	122400	134587585	2460	2460	2460	2460	7
445	20231226	122300	134570365	2460	2460	2460	2460	0
446	20231226	122200	134570365	2460	2460	2460	2460	0
447	20231226	122100	134570365	2460	2460	2460	2460	7
448	20231226	122000	134553145	2460	2460	2460	2460	62
449	20231226	121900	134400625	2460	2460	2460	2460	1
450	20231226	121800	134398165	2460	2460	2460	2460	7
451	20231226	121700	134380945	2460	2460	2460	2460	3
452	20231226	121600	134373565	2460	2460	2460	2460	405
453	20231226	121500	133377265	2460	2460	2460	2460	7
454	20231226	121400	133360045	2460	2460	2460	2460	300
455	20231226	121300	132622045	2460	2460	2460	2460	0
456	20231226	121200	132622045	2460	2460	2460	2460	7
457	20231226	121100	132604825	2460	2460	2460	2460	0
458	20231226	121000	132604825	2460	2460	2460	2460	0
459	20231226	120900	132604825	2460	2460	2460	2460	7
460	20231226	120800	132587605	2460	2460	2460	2460	0
461	20231226	120700	132587605	2460	2460	2460	2460	0
462	20231226	120600	132587605	2460	2460	2460	2460	7
463	20231226	120500	132570385	2460	2460	2460	2460	0
464	20231226	120400	132570385	2460	2460	2460	2460	0
465	20231226	120300	132570385	2460	2460	2460	2460	7
466	20231226	120200	132553165	2460	2460	2460	2460	0
467	20231226	120100	132553165	2460	2460	2460	2460	3
468	20231226	120000	132545785	2460	2460	2460	2460	69
469	20231226	115900	132376045	2445	2445	2445	2445	0
470	20231226	115800	132376045	2445	2445	2445	2445	0
471	20231226	115700	132376045	2445	2445	2445	2445	0
472	20231226	115600	132376045	2445	2445	2445	2445	1000
473	20231226	115500	129931045	2445	2450	2450	2445	1500
474	20231226	115400	126261045	2445	2460	2460	2445	1039
475	20231226	115300	123720105	2460	2460	2460	2460	0
476	20231226	115200	123720105	2460	2460	2460	2460	0
477	20231226	115100	123720105	2460	2460	2460	2460	7
478	20231226	115000	123702885	2460	2460	2460	2460	1
479	20231226	114900	123700425	2445	2445	2445	2445	0
480	20231226	114800	123700425	2445	2460	2460	2445	507
481	20231226	114700	122460680	2460	2460	2460	2460	0
482	20231226	114600	122460680	2460	2460	2460	2460	0
483	20231226	114500	122460680	2460	2460	2460	2460	7
484	20231226	114400	122443460	2460	2460	2460	2460	3
485	20231226	114300	122436080	2460	2460	2460	2460	0
486	20231226	114200	122436080	2460	2460	2460	2460	7
487	20231226	114100	122418860	2460	2460	2460	2460	0
488	20231226	114000	122418860	2460	2455	2460	2455	70
489	20231226	113900	122246665	2445	2445	2445	2445	0
490	20231226	113800	122246665	2445	2445	2445	2445	0
491	20231226	113700	122246665	2445	2445	2445	2445	492
492	20231226	113600	121043725	2445	2445	2445	2445	0
493	20231226	113500	121043725	2445	2445	2445	2445	0
494	20231226	113400	121043725	2445	2455	2455	2445	200
495	20231226	113300	120554490	2460	2460	2460	2460	7
496	20231226	113200	120537270	2460	2460	2460	2460	8
497	20231226	113100	120517590	2460	2460	2460	2460	0
498	20231226	113000	120517590	2460	2460	2460	2460	7
499	20231226	112900	120500370	2460	2460	2460	2460	0
500	20231226	112800	120500370	2460	2460	2460	2460	0
501	20231226	112700	120500370	2460	2460	2460	2460	10
502	20231226	112600	120475770	2460	2460	2460	2460	0
503	20231226	112500	120475770	2460	2460	2460	2460	0
504	20231226	112400	120475770	2460	2460	2460	2460	15
505	20231226	112300	120438870	2460	2460	2460	2460	0
506	20231226	112200	120438870	2460	2460	2460	2460	0
507	20231226	112100	120438870	2460	2460	2460	2460	7
508	20231226	112000	120421650	2460	2460	2460	2460	62
509	20231226	111900	120269130	2460	2460	2460	2460	0
510	20231226	111800	120269130	2460	2460	2460	2460	7
511	20231226	111700	120251910	2460	2460	2460	2460	0
512	20231226	111600	120251910	2460	2460	2460	2460	8
513	20231226	111500	120232230	2460	2460	2460	2460	0
514	20231226	111400	120232230	2460	2460	2460	2460	1
515	20231226	111300	120229770	2445	2450	2450	2445	1775
516	20231226	111200	115886385	2460	2460	2460	2460	200
517	20231226	111100	115394385	2460	2460	2460	2460	3
518	20231226	111000	115387005	2460	2460	2460	2460	202
519	20231226	110900	114890085	2460	2460	2460	2460	0
520	20231226	110800	114890085	2460	2460	2460	2460	9
521	20231226	110700	114867945	2460	2460	2460	2460	0
522	20231226	110600	114867945	2460	2460	2460	2460	0
523	20231226	110500	114867945	2460	2460	2460	2460	1
524	20231226	110400	114865485	2455	2455	2455	2455	205
525	20231226	110300	114362210	2455	2455	2455	2455	7
526	20231226	110200	114345025	2455	2455	2455	2455	0
527	20231226	110100	114345025	2455	2455	2455	2455	0
528	20231226	110000	114345025	2455	2455	2455	2455	77
529	20231226	105900	114155990	2455	2455	2455	2455	0
530	20231226	105800	114155990	2455	2455	2455	2455	0
531	20231226	105700	114155990	2455	2455	2455	2455	7
532	20231226	105600	114138805	2455	2455	2455	2455	0
533	20231226	105500	114138805	2455	2455	2455	2455	0
534	20231226	105400	114138805	2455	2455	2455	2455	10
535	20231226	105300	114114255	2455	2440	2455	2440	18
536	20231226	105200	114070320	2445	2445	2445	2445	8
537	20231226	105100	114050760	2440	2450	2450	2440	3532
538	20231226	105000	105427210	2450	2450	2450	2440	2345
539	20231226	104900	99693320	2455	2455	2455	2455	1
540	20231226	104800	99690865	2450	2450	2450	2450	182
541	20231226	104700	99244965	2450	2450	2450	2450	203
542	20231226	104600	98747615	2450	2450	2450	2450	44
543	20231226	104500	98639815	2445	2445	2445	2445	0
544	20231226	104400	98639815	2445	2445	2445	2445	2912
545	20231226	104300	91519975	2445	2450	2450	2445	4749
546	20231226	104200	79889925	2450	2450	2450	2450	400
547	20231226	104100	78909925	2465	2465	2465	2465	0
548	20231226	104000	78909925	2465	2465	2465	2465	62
549	20231226	103900	78757095	2450	2450	2450	2450	0
550	20231226	103800	78757095	2450	2450	2450	2450	0
551	20231226	103700	78757095	2450	2450	2450	2450	0
552	20231226	103600	78757095	2450	2455	2465	2450	3046
553	20231226	103500	71287425	2455	2460	2460	2455	4200
554	20231226	103400	60970210	2465	2465	2465	2465	2
555	20231226	103300	60965280	2460	2460	2460	2460	0
556	20231226	103200	60965280	2460	2460	2460	2460	0
557	20231226	103100	60965280	2460	2460	2460	2460	298
558	20231226	103000	60232200	2470	2470	2470	2470	7
559	20231226	102900	60214910	2470	2470	2470	2470	2
560	20231226	102800	60209970	2470	2470	2470	2470	8
561	20231226	102700	60190210	2460	2465	2465	2460	2000
562	20231226	102600	55269000	2475	2475	2475	2475	0
563	20231226	102500	55269000	2475	2480	2480	2475	128
564	20231226	102400	54951755	2480	2480	2480	2480	1
565	20231226	102300	54949275	2475	2475	2475	2475	0
566	20231226	102200	54949275	2475	2480	2480	2475	408
567	20231226	102100	53937450	2480	2480	2480	2480	16
568	20231226	102000	53897770	2480	2480	2480	2480	138
569	20231226	101900	53555530	2480	2480	2480	2480	2
570	20231226	101800	53550570	2480	2480	2480	2480	7
571	20231226	101700	53533210	2480	2480	2485	2480	2018
572	20231226	101600	48528565	2480	2475	2480	2475	969
573	20231226	101500	46130270	2475	2475	2475	2475	7
574	20231226	101400	46112945	2475	2475	2475	2475	781
575	20231226	101300	44179970	2465	2465	2465	2465	0
576	20231226	101200	44179970	2465	2475	2475	2465	813
577	20231226	101100	42175715	2475	2475	2475	2475	0
578	20231226	101000	42175715	2475	2475	2475	2475	0
579	20231226	100900	42175715	2475	2475	2475	2475	507
580	20231226	100800	40920890	2475	2475	2475	2475	0
581	20231226	100700	40920890	2475	2475	2475	2475	0
582	20231226	100600	40920890	2475	2475	2475	2475	7
583	20231226	100500	40903565	2480	2480	2480	2480	0
584	20231226	100400	40903565	2480	2480	2480	2480	12
585	20231226	100300	40873805	2480	2480	2480	2480	12
586	20231226	100200	40844045	2480	2480	2480	2480	0
587	20231226	100100	40844045	2480	2480	2480	2480	1
588	20231226	100000	40841565	2480	2480	2480	2480	69
589	20231226	095900	40670445	2485	2485	2485	2485	0
590	20231226	095800	40670445	2485	2485	2485	2485	0
591	20231226	095700	40670445	2485	2485	2485	2485	7
592	20231226	095600	40653050	2485	2485	2485	2485	9
593	20231226	095500	40630685	2480	2480	2480	2480	318
594	20231226	095400	39842045	2485	2475	2485	2475	1183
595	20231226	095300	36909080	2465	2465	2465	2465	0
596	20231226	095200	36909080	2465	2465	2465	2465	0
597	20231226	095100	36909080	2465	2465	2465	2465	0
598	20231226	095000	36909080	2465	2470	2470	2465	178
599	20231226	094900	36470070	2480	2480	2480	2480	120
600	20231226	094800	36172470	2480	2475	2480	2475	200
601	20231226	094700	35676970	2480	2480	2480	2480	0
602	20231226	094600	35676970	2480	2480	2480	2480	0
603	20231226	094500	35676970	2480	2480	2480	2480	0
604	20231226	094400	35676970	2480	2480	2480	2480	2
605	20231226	094300	35672010	2480	2480	2480	2480	0
606	20231226	094200	35672010	2480	2480	2480	2480	3
607	20231226	094100	35664570	2470	2470	2470	2470	216
608	20231226	094000	35131050	2470	2470	2470	2470	71
609	20231226	093900	34955680	2470	2480	2480	2470	22
610	20231226	093800	34901290	2480	2480	2480	2480	0
611	20231226	093700	34901290	2480	2475	2480	2475	1357
612	20231226	093600	31542710	2470	2470	2470	2470	0
613	20231226	093500	31542710	2470	2470	2470	2470	1332
614	20231226	093400	28252670	2470	2470	2470	2470	0
615	20231226	093300	28252670	2470	2470	2470	2470	7
616	20231226	093200	28235380	2470	2470	2470	2470	9
617	20231226	093100	28213150	2460	2460	2460	2460	848
618	20231226	093000	26127070	2460	2460	2460	2460	102
619	20231226	092900	25876150	2460	2460	2460	2460	0
620	20231226	092800	25876150	2460	2460	2460	2460	235
621	20231226	092700	25298050	2460	2460	2460	2460	24
622	20231226	092600	25239010	2460	2460	2460	2460	0
623	20231226	092500	25239010	2460	2460	2460	2460	103
624	20231226	092400	24985630	2470	2470	2470	2470	16
625	20231226	092300	24946110	2470	2470	2470	2470	0
626	20231226	092200	24946110	2470	2470	2470	2470	0
627	20231226	092100	24946110	2470	2465	2470	2465	10
628	20231226	092000	24921455	2460	2460	2460	2460	232
629	20231226	091900	24350735	2460	2460	2460	2460	24
630	20231226	091800	24291695	2460	2460	2460	2455	114
631	20231226	091700	24011785	2460	2455	2460	2455	522
632	20231226	091600	22728545	2450	2450	2450	2450	1000
633	20231226	091500	20278545	2450	2455	2455	2450	113
634	20231226	091400	20001645	2455	2455	2455	2455	0
635	20231226	091300	20001645	2455	2455	2455	2455	0
636	20231226	091200	20001645	2455	2455	2455	2455	22
637	20231226	091100	19947635	2455	2455	2455	2455	0
638	20231226	091000	19947635	2455	2455	2455	2440	2059
639	20231226	090900	14910180	2460	2460	2460	2460	0
640	20231226	090800	14910180	2460	2460	2460	2460	73
641	20231226	090700	14730600	2460	2460	2460	2460	573
642	20231226	090600	13321020	2470	2470	2470	2470	1
643	20231226	090500	13318550	2460	2465	2470	2460	114
644	20231226	090400	13037290	2465	2465	2465	2465	0
645	20231226	090300	13037290	2465	2460	2465	2460	580
646	20231226	090200	11610485	2440	2440	2440	2440	0
647	20231226	090100	11610485	2440	2450	2450	2440	366
648	20231226	090000	10716000	2450	2450	2450	2450	4287