KissMeData/318160/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	210300	223670090	4130	4130	4130	4130	1103
3	20231226	210200	223670090	4130	4130	4130	4130	0
4	20231226	210100	223670090	4130	4130	4130	4130	0
5	20231226	210000	223670090	4130	4130	4130	4130	0
6	20231226	205900	223670090	4130	4130	4130	4130	0
7	20231226	205800	223670090	4130	4130	4130	4130	0
8	20231226	205700	223670090	4130	4130	4130	4130	0
9	20231226	205600	223670090	4130	4130	4130	4130	0
10	20231226	205500	223670090	4130	4130	4130	4130	0
11	20231226	205400	223670090	4130	4130	4130	4130	0
12	20231226	205300	223670090	4130	4130	4130	4130	0
13	20231226	205200	223670090	4130	4130	4130	4130	0
14	20231226	205100	223670090	4130	4130	4130	4130	0
15	20231226	205000	223670090	4130	4130	4130	4130	0
16	20231226	204900	223670090	4130	4130	4130	4130	0
17	20231226	204800	223670090	4130	4130	4130	4130	0
18	20231226	204700	223670090	4130	4130	4130	4130	0
19	20231226	204600	223670090	4130	4130	4130	4130	0
20	20231226	204500	223670090	4130	4130	4130	4130	0
21	20231226	204400	223670090	4130	4130	4130	4130	0
22	20231226	204300	223670090	4130	4130	4130	4130	0
23	20231226	204200	223670090	4130	4130	4130	4130	0
24	20231226	204100	223670090	4130	4130	4130	4130	0
25	20231226	204000	223670090	4130	4130	4130	4130	0
26	20231226	203900	223670090	4130	4130	4130	4130	0
27	20231226	203800	223670090	4130	4130	4130	4130	0
28	20231226	203700	223670090	4130	4130	4130	4130	0
29	20231226	203600	223670090	4130	4130	4130	4130	0
30	20231226	203500	223670090	4130	4130	4130	4130	0
31	20231226	203400	223670090	4130	4130	4130	4130	0
32	20231226	203300	223670090	4130	4130	4130	4130	1103
33	20231226	203200	223670090	4130	4130	4130	4130	0
34	20231226	203100	223670090	4130	4130	4130	4130	0
35	20231226	203000	223670090	4130	4130	4130	4130	0
36	20231226	202900	223670090	4130	4130	4130	4130	0
37	20231226	202800	223670090	4130	4130	4130	4130	0
38	20231226	202700	223670090	4130	4130	4130	4130	0
39	20231226	202600	223670090	4130	4130	4130	4130	0
40	20231226	202500	223670090	4130	4130	4130	4130	0
41	20231226	202400	223670090	4130	4130	4130	4130	0
42	20231226	202300	223670090	4130	4130	4130	4130	0
43	20231226	202200	223670090	4130	4130	4130	4130	0
44	20231226	202100	223670090	4130	4130	4130	4130	0
45	20231226	202000	223670090	4130	4130	4130	4130	0
46	20231226	201900	223670090	4130	4130	4130	4130	0
47	20231226	201800	223670090	4130	4130	4130	4130	0
48	20231226	201700	223670090	4130	4130	4130	4130	0
49	20231226	201600	223670090	4130	4130	4130	4130	0
50	20231226	201500	223670090	4130	4130	4130	4130	0
51	20231226	201400	223670090	4130	4130	4130	4130	0
52	20231226	201300	223670090	4130	4130	4130	4130	0
53	20231226	201200	223670090	4130	4130	4130	4130	0
54	20231226	201100	223670090	4130	4130	4130	4130	0
55	20231226	201000	223670090	4130	4130	4130	4130	0
56	20231226	200900	223670090	4130	4130	4130	4130	0
57	20231226	200800	223670090	4130	4130	4130	4130	0
58	20231226	200700	223670090	4130	4130	4130	4130	0
59	20231226	200600	223670090	4130	4130	4130	4130	0
60	20231226	200500	223670090	4130	4130	4130	4130	0
61	20231226	200400	223670090	4130	4130	4130	4130	0
62	20231226	200300	223670090	4130	4130	4130	4130	1103
63	20231226	200200	223670090	4130	4130	4130	4130	0
64	20231226	200100	223670090	4130	4130	4130	4130	0
65	20231226	200000	223670090	4130	4130	4130	4130	0
66	20231226	195900	223670090	4130	4130	4130	4130	0
67	20231226	195800	223670090	4130	4130	4130	4130	0
68	20231226	195700	223670090	4130	4130	4130	4130	0
69	20231226	195600	223670090	4130	4130	4130	4130	0
70	20231226	195500	223670090	4130	4130	4130	4130	0
71	20231226	195400	223670090	4130	4130	4130	4130	0
72	20231226	195300	223670090	4130	4130	4130	4130	0
73	20231226	195200	223670090	4130	4130	4130	4130	0
74	20231226	195100	223670090	4130	4130	4130	4130	0
75	20231226	195000	223670090	4130	4130	4130	4130	0
76	20231226	194900	223670090	4130	4130	4130	4130	0
77	20231226	194800	223670090	4130	4130	4130	4130	0
78	20231226	194700	223670090	4130	4130	4130	4130	0
79	20231226	194600	223670090	4130	4130	4130	4130	0
80	20231226	194500	223670090	4130	4130	4130	4130	0
81	20231226	194400	223670090	4130	4130	4130	4130	0
82	20231226	194300	223670090	4130	4130	4130	4130	0
83	20231226	194200	223670090	4130	4130	4130	4130	0
84	20231226	194100	223670090	4130	4130	4130	4130	0
85	20231226	194000	223670090	4130	4130	4130	4130	0
86	20231226	193900	223670090	4130	4130	4130	4130	0
87	20231226	193800	223670090	4130	4130	4130	4130	0
88	20231226	193700	223670090	4130	4130	4130	4130	0
89	20231226	193600	223670090	4130	4130	4130	4130	0
90	20231226	193500	223670090	4130	4130	4130	4130	0
91	20231226	193400	223670090	4130	4130	4130	4130	0
92	20231226	193300	223670090	4130	4130	4130	4130	1103
93	20231226	193200	223670090	4130	4130	4130	4130	0
94	20231226	193100	223670090	4130	4130	4130	4130	0
95	20231226	193000	223670090	4130	4130	4130	4130	0
96	20231226	192900	223670090	4130	4130	4130	4130	0
97	20231226	192800	223670090	4130	4130	4130	4130	0
98	20231226	192700	223670090	4130	4130	4130	4130	0
99	20231226	192600	223670090	4130	4130	4130	4130	0
100	20231226	192500	223670090	4130	4130	4130	4130	0
101	20231226	192400	223670090	4130	4130	4130	4130	0
102	20231226	192300	223670090	4130	4130	4130	4130	0
103	20231226	192200	223670090	4130	4130	4130	4130	0
104	20231226	192100	223670090	4130	4130	4130	4130	0
105	20231226	192000	223670090	4130	4130	4130	4130	0
106	20231226	191900	223670090	4130	4130	4130	4130	0
107	20231226	191800	223670090	4130	4130	4130	4130	0
108	20231226	191700	223670090	4130	4130	4130	4130	0
109	20231226	191600	223670090	4130	4130	4130	4130	0
110	20231226	191500	223670090	4130	4130	4130	4130	0
111	20231226	191400	223670090	4130	4130	4130	4130	0
112	20231226	191300	223670090	4130	4130	4130	4130	0
113	20231226	191200	223670090	4130	4130	4130	4130	0
114	20231226	191100	223670090	4130	4130	4130	4130	0
115	20231226	191000	223670090	4130	4130	4130	4130	0
116	20231226	190900	223670090	4130	4130	4130	4130	0
117	20231226	190800	223670090	4130	4130	4130	4130	0
118	20231226	190700	223670090	4130	4130	4130	4130	0
119	20231226	190600	223670090	4130	4130	4130	4130	0
120	20231226	190500	223670090	4130	4130	4130	4130	0
121	20231226	190400	223670090	4130	4130	4130	4130	0
122	20231226	190300	223670090	4130	4130	4130	4130	1103
123	20231226	190200	223670090	4130	4130	4130	4130	0
124	20231226	190100	223670090	4130	4130	4130	4130	0
125	20231226	190000	223670090	4130	4130	4130	4130	0
126	20231226	185900	223670090	4130	4130	4130	4130	0
127	20231226	185800	223670090	4130	4130	4130	4130	0
128	20231226	185700	223670090	4130	4130	4130	4130	0
129	20231226	185600	223670090	4130	4130	4130	4130	0
130	20231226	185500	223670090	4130	4130	4130	4130	0
131	20231226	185400	223670090	4130	4130	4130	4130	0
132	20231226	185300	223670090	4130	4130	4130	4130	0
133	20231226	185200	223670090	4130	4130	4130	4130	0
134	20231226	185100	223670090	4130	4130	4130	4130	0
135	20231226	185000	223670090	4130	4130	4130	4130	0
136	20231226	184900	223670090	4130	4130	4130	4130	0
137	20231226	184800	223670090	4130	4130	4130	4130	0
138	20231226	184700	223670090	4130	4130	4130	4130	0
139	20231226	184600	223670090	4130	4130	4130	4130	0
140	20231226	184500	223670090	4130	4130	4130	4130	0
141	20231226	184400	223670090	4130	4130	4130	4130	0
142	20231226	184300	223670090	4130	4130	4130	4130	0
143	20231226	184200	223670090	4130	4130	4130	4130	0
144	20231226	184100	223670090	4130	4130	4130	4130	0
145	20231226	184000	223670090	4130	4130	4130	4130	0
146	20231226	183900	223670090	4130	4130	4130	4130	0
147	20231226	183800	223670090	4130	4130	4130	4130	0
148	20231226	183700	223670090	4130	4130	4130	4130	0
149	20231226	183600	223670090	4130	4130	4130	4130	0
150	20231226	183500	223670090	4130	4130	4130	4130	0
151	20231226	183400	223670090	4130	4130	4130	4130	0
152	20231226	183300	223670090	4130	4130	4130	4130	1103
153	20231226	183200	223670090	4130	4130	4130	4130	0
154	20231226	183100	223670090	4130	4130	4130	4130	0
155	20231226	183000	223670090	4130	4130	4130	4130	0
156	20231226	182900	223670090	4130	4130	4130	4130	0
157	20231226	182800	223670090	4130	4130	4130	4130	0
158	20231226	182700	223670090	4130	4130	4130	4130	0
159	20231226	182600	223670090	4130	4130	4130	4130	0
160	20231226	182500	223670090	4130	4130	4130	4130	0
161	20231226	182400	223670090	4130	4130	4130	4130	0
162	20231226	182300	223670090	4130	4130	4130	4130	0
163	20231226	182200	223670090	4130	4130	4130	4130	0
164	20231226	182100	223670090	4130	4130	4130	4130	0
165	20231226	182000	223670090	4130	4130	4130	4130	0
166	20231226	181900	223670090	4130	4130	4130	4130	0
167	20231226	181800	223670090	4130	4130	4130	4130	0
168	20231226	181700	223670090	4130	4130	4130	4130	0
169	20231226	181600	223670090	4130	4130	4130	4130	0
170	20231226	181500	223670090	4130	4130	4130	4130	0
171	20231226	181400	223670090	4130	4130	4130	4130	0
172	20231226	181300	223670090	4130	4130	4130	4130	0
173	20231226	181200	223670090	4130	4130	4130	4130	0
174	20231226	181100	223670090	4130	4130	4130	4130	0
175	20231226	181000	223670090	4130	4130	4130	4130	0
176	20231226	180900	223670090	4130	4130	4130	4130	0
177	20231226	180800	223670090	4130	4130	4130	4130	0
178	20231226	180700	223670090	4130	4130	4130	4130	0
179	20231226	180600	223670090	4130	4130	4130	4130	0
180	20231226	180500	223670090	4130	4130	4130	4130	0
181	20231226	180400	223670090	4130	4130	4130	4130	0
182	20231226	180300	223670090	4130	4130	4130	4130	1103
183	20231226	180200	223670090	4130	4130	4130	4130	0
184	20231226	180100	223670090	4130	4130	4130	4130	0
185	20231226	180000	223670090	4130	4130	4130	4130	0
186	20231226	175900	223670090	4130	4130	4130	4130	0
187	20231226	175800	223670090	4130	4130	4130	4130	0
188	20231226	175700	223670090	4130	4130	4130	4130	0
189	20231226	175600	223670090	4130	4130	4130	4130	0
190	20231226	175500	223670090	4130	4130	4130	4130	0
191	20231226	175400	223670090	4130	4130	4130	4130	0
192	20231226	175300	223670090	4130	4130	4130	4130	0
193	20231226	175200	223670090	4130	4130	4130	4130	0
194	20231226	175100	223670090	4130	4130	4130	4130	0
195	20231226	175000	223670090	4130	4130	4130	4130	0
196	20231226	174900	223670090	4130	4130	4130	4130	0
197	20231226	174800	223670090	4130	4130	4130	4130	0
198	20231226	174700	223670090	4130	4130	4130	4130	0
199	20231226	174600	223670090	4130	4130	4130	4130	0
200	20231226	174500	223670090	4130	4130	4130	4130	0
201	20231226	174400	223670090	4130	4130	4130	4130	0
202	20231226	174300	223670090	4130	4130	4130	4130	0
203	20231226	174200	223670090	4130	4130	4130	4130	0
204	20231226	174100	223670090	4130	4130	4130	4130	0
205	20231226	174000	223670090	4130	4130	4130	4130	0
206	20231226	173900	223670090	4130	4130	4130	4130	0
207	20231226	173800	223670090	4130	4130	4130	4130	0
208	20231226	173700	223670090	4130	4130	4130	4130	0
209	20231226	173600	223670090	4130	4130	4130	4130	0
210	20231226	173500	223670090	4130	4130	4130	4130	0
211	20231226	173400	223670090	4130	4130	4130	4130	0
212	20231226	173300	223670090	4130	4130	4130	4130	1103
213	20231226	173200	223670090	4130	4130	4130	4130	0
214	20231226	173100	223670090	4130	4130	4130	4130	0
215	20231226	173000	223670090	4130	4130	4130	4130	0
216	20231226	172900	223670090	4130	4130	4130	4130	0
217	20231226	172800	223670090	4130	4130	4130	4130	0
218	20231226	172700	223670090	4130	4130	4130	4130	0
219	20231226	172600	223670090	4130	4130	4130	4130	0
220	20231226	172500	223670090	4130	4130	4130	4130	0
221	20231226	172400	223670090	4130	4130	4130	4130	0
222	20231226	172300	223670090	4130	4130	4130	4130	0
223	20231226	172200	223670090	4130	4130	4130	4130	0
224	20231226	172100	223670090	4130	4130	4130	4130	0
225	20231226	172000	223670090	4130	4130	4130	4130	0
226	20231226	171900	223670090	4130	4130	4130	4130	0
227	20231226	171800	223670090	4130	4130	4130	4130	0
228	20231226	171700	223670090	4130	4130	4130	4130	0
229	20231226	171600	223670090	4130	4130	4130	4130	0
230	20231226	171500	223670090	4130	4130	4130	4130	0
231	20231226	171400	223670090	4130	4130	4130	4130	0
232	20231226	171300	223670090	4130	4130	4130	4130	0
233	20231226	171200	223670090	4130	4130	4130	4130	0
234	20231226	171100	223670090	4130	4130	4130	4130	0
235	20231226	171000	223670090	4130	4130	4130	4130	0
236	20231226	170900	223670090	4130	4130	4130	4130	0
237	20231226	170800	223670090	4130	4130	4130	4130	0
238	20231226	170700	223670090	4130	4130	4130	4130	0
239	20231226	170600	223670090	4130	4130	4130	4130	0
240	20231226	170500	223670090	4130	4130	4130	4130	0
241	20231226	170400	223670090	4130	4130	4130	4130	0
242	20231226	170300	223670090	4130	4130	4130	4130	1103
243	20231226	170200	223670090	4130	4130	4130	4130	0
244	20231226	170100	223670090	4130	4130	4130	4130	0
245	20231226	170000	223670090	4130	4130	4130	4130	0
246	20231226	165900	223670090	4130	4130	4130	4130	0
247	20231226	165800	223670090	4130	4130	4130	4130	0
248	20231226	165700	223670090	4130	4130	4130	4130	0
249	20231226	165600	223670090	4130	4130	4130	4130	0
250	20231226	165500	223670090	4130	4130	4130	4130	0
251	20231226	165400	223670090	4130	4130	4130	4130	0
252	20231226	165300	223670090	4130	4130	4130	4130	0
253	20231226	165200	223670090	4130	4130	4130	4130	0
254	20231226	165100	223670090	4130	4130	4130	4130	0
255	20231226	165000	223670090	4130	4130	4130	4130	0
256	20231226	164900	223670090	4130	4130	4130	4130	0
257	20231226	164800	223670090	4130	4130	4130	4130	0
258	20231226	164700	223670090	4130	4130	4130	4130	0
259	20231226	164600	223670090	4130	4130	4130	4130	0
260	20231226	164500	223670090	4130	4130	4130	4130	0
261	20231226	164400	223670090	4130	4130	4130	4130	0
262	20231226	164300	223670090	4130	4130	4130	4130	0
263	20231226	164200	223670090	4130	4130	4130	4130	0
264	20231226	164100	223670090	4130	4130	4130	4130	0
265	20231226	164000	223670090	4130	4130	4130	4130	0
266	20231226	163900	223670090	4130	4130	4130	4130	0
267	20231226	163800	223670090	4130	4130	4130	4130	0
268	20231226	163700	223670090	4130	4130	4130	4130	0
269	20231226	163600	223670090	4130	4130	4130	4130	0
270	20231226	163500	223670090	4130	4130	4130	4130	0
271	20231226	163400	223670090	4130	4130	4130	4130	0
272	20231226	163300	223670090	4130	4130	4130	4130	1103
273	20231226	163200	223670090	4130	4130	4130	4130	0
274	20231226	163100	223670090	4130	4130	4130	4130	0
275	20231226	163000	223670090	4130	4130	4130	4130	0
276	20231226	162900	223670090	4130	4130	4130	4130	0
277	20231226	162800	223670090	4130	4130	4130	4130	0
278	20231226	162700	223670090	4130	4130	4130	4130	0
279	20231226	162600	223670090	4130	4130	4130	4130	0
280	20231226	162500	223670090	4130	4130	4130	4130	0
281	20231226	162400	223670090	4130	4130	4130	4130	0
282	20231226	162300	223670090	4130	4130	4130	4130	0
283	20231226	162200	223670090	4130	4130	4130	4130	0
284	20231226	162100	223670090	4130	4130	4130	4130	0
285	20231226	162000	223670090	4130	4130	4130	4130	0
286	20231226	161900	223670090	4130	4130	4130	4130	0
287	20231226	161800	223670090	4130	4130	4130	4130	0
288	20231226	161700	223670090	4130	4130	4130	4130	0
289	20231226	161600	223670090	4130	4130	4130	4130	0
290	20231226	161500	223670090	4130	4130	4130	4130	0
291	20231226	161400	223670090	4130	4130	4130	4130	0
292	20231226	161300	223670090	4130	4130	4130	4130	0
293	20231226	161200	223670090	4130	4130	4130	4130	0
294	20231226	161100	223670090	4130	4130	4130	4130	0
295	20231226	161000	223670090	4130	4130	4130	4130	0
296	20231226	160900	223670090	4130	4130	4130	4130	0
297	20231226	160800	223670090	4130	4130	4130	4130	0
298	20231226	160700	223670090	4130	4130	4130	4130	0
299	20231226	160600	223670090	4130	4130	4130	4130	0
300	20231226	160500	223670090	4130	4130	4130	4130	0
301	20231226	160400	223670090	4130	4130	4130	4130	0
302	20231226	160300	223670090	4130	4130	4130	4130	1103
303	20231226	160200	223670090	4130	4130	4130	4130	0
304	20231226	160100	223670090	4130	4130	4130	4130	0
305	20231226	160000	223670090	4130	4130	4130	4130	0
306	20231226	155900	223670090	4130	4130	4130	4130	0
307	20231226	155800	223670090	4130	4130	4130	4130	0
308	20231226	155700	223670090	4130	4130	4130	4130	0
309	20231226	155600	223670090	4130	4130	4130	4130	0
310	20231226	155500	223670090	4130	4130	4130	4130	0
311	20231226	155400	223670090	4130	4130	4130	4130	0
312	20231226	155300	223670090	4130	4130	4130	4130	0
313	20231226	155200	223670090	4130	4130	4130	4130	0
314	20231226	155100	223670090	4130	4130	4130	4130	0
315	20231226	155000	223670090	4130	4130	4130	4130	0
316	20231226	154900	223670090	4130	4130	4130	4130	0
317	20231226	154800	223670090	4130	4130	4130	4130	0
318	20231226	154700	223670090	4130	4130	4130	4130	0
319	20231226	154600	223670090	4130	4130	4130	4130	0
320	20231226	154500	223670090	4130	4130	4130	4130	0
321	20231226	154400	223670090	4130	4130	4130	4130	0
322	20231226	154300	223670090	4130	4130	4130	4130	0
323	20231226	154200	223670090	4130	4130	4130	4130	0
324	20231226	154100	223670090	4130	4130	4130	4130	0
325	20231226	154000	223670090	4130	4130	4130	4130	0
326	20231226	153900	223670090	4130	4130	4130	4130	0
327	20231226	153800	223670090	4130	4130	4130	4130	0
328	20231226	153700	223670090	4130	4130	4130	4130	0
329	20231226	153600	223670090	4130	4130	4130	4130	0
330	20231226	153500	223670090	4130	4130	4130	4130	0
331	20231226	153400	223670090	4130	4130	4130	4130	0
332	20231226	153300	223670090	4130	4130	4130	4130	1103
333	20231226	153200	223670090	4130	4130	4130	4130	0
334	20231226	153100	223670090	4130	4130	4130	4130	0
335	20231226	153000	223670090	4130	4130	4130	4130	1103
336	20231226	152900	219114700	4120	4120	4120	4120	0
337	20231226	152800	219114700	4120	4120	4120	4120	0
338	20231226	152700	219114700	4120	4120	4120	4120	0
339	20231226	152600	219114700	4120	4120	4120	4120	0
340	20231226	152500	219114700	4120	4120	4120	4120	0
341	20231226	152400	219114700	4120	4120	4120	4120	0
342	20231226	152300	219114700	4120	4120	4120	4120	0
343	20231226	152200	219114700	4120	4120	4120	4120	0
344	20231226	152100	219114700	4120	4120	4120	4120	0
345	20231226	152000	219114700	4120	4120	4120	4120	0
346	20231226	151900	219114700	4120	4120	4140	4120	411
347	20231226	151800	217417375	4130	4135	4135	4130	725
348	20231226	151700	214420035	4135	4135	4135	4135	0
349	20231226	151600	214420035	4135	4135	4135	4135	69
350	20231226	151500	214134720	4135	4135	4140	4135	328
351	20231226	151400	212778340	4140	4140	4140	4140	1
352	20231226	151300	212774200	4135	4135	4135	4135	0
353	20231226	151200	212774200	4135	4135	4135	4135	1
354	20231226	151100	212770065	4135	4130	4135	4130	113
355	20231226	151000	212303125	4130	4130	4130	4130	100
356	20231226	150900	211890125	4130	4130	4130	4130	65
357	20231226	150800	211621675	4130	4130	4130	4130	29
358	20231226	150700	211501905	4120	4120	4120	4120	0
359	20231226	150600	211501905	4120	4120	4120	4120	0
360	20231226	150500	211501905	4120	4130	4130	4120	10
361	20231226	150400	211460695	4130	4130	4130	4130	9
362	20231226	150300	211423525	4130	4130	4130	4130	0
363	20231226	150200	211423525	4130	4130	4130	4130	650
364	20231226	150100	208739025	4130	4130	4130	4130	0
365	20231226	150000	208739025	4130	4130	4130	4130	0
366	20231226	145900	208739025	4130	4130	4130	4130	0
367	20231226	145800	208739025	4130	4120	4130	4115	524
368	20231226	145700	206581640	4120	4120	4120	4120	134
369	20231226	145600	206029560	4120	4120	4120	4120	0
370	20231226	145500	206029560	4120	4120	4120	4120	0
371	20231226	145400	206029560	4120	4120	4120	4120	869
372	20231226	145300	202449280	4110	4115	4115	4110	266
373	20231226	145200	201355435	4115	4115	4115	4115	0
374	20231226	145100	201355435	4115	4115	4115	4115	96
375	20231226	145000	200960395	4115	4115	4115	4115	4
376	20231226	144900	200943935	4115	4115	4115	4115	250
377	20231226	144800	199915185	4115	4115	4115	4115	47
378	20231226	144700	199721780	4115	4115	4115	4115	0
379	20231226	144600	199721780	4115	4120	4120	4115	210
380	20231226	144500	198856935	4120	4120	4120	4120	0
381	20231226	144400	198856935	4120	4120	4120	4120	106
382	20231226	144300	198420215	4130	4130	4130	4130	0
383	20231226	144200	198420215	4130	4130	4130	4130	0
384	20231226	144100	198420215	4130	4130	4130	4130	0
385	20231226	144000	198420215	4130	4120	4130	4120	264
386	20231226	143900	197330125	4120	4120	4120	4120	22
387	20231226	143800	197239485	4115	4115	4115	4115	0
388	20231226	143700	197239485	4115	4115	4115	4115	2
389	20231226	143600	197231255	4110	4110	4110	4110	0
390	20231226	143500	197231255	4110	4110	4110	4110	0
391	20231226	143400	197231255	4110	4110	4110	4110	0
392	20231226	143300	197231255	4110	4110	4110	4110	0
393	20231226	143200	197231255	4110	4110	4110	4110	0
394	20231226	143100	197231255	4110	4110	4110	4110	0
395	20231226	143000	197231255	4110	4110	4110	4110	0
396	20231226	142900	197231255	4110	4110	4110	4110	33
397	20231226	142800	197095625	4110	4110	4110	4110	0
398	20231226	142700	197095625	4110	4110	4110	4110	0
399	20231226	142600	197095625	4110	4110	4110	4110	0
400	20231226	142500	197095625	4110	4110	4110	4110	0
401	20231226	142400	197095625	4110	4110	4110	4110	300
402	20231226	142300	195862625	4115	4115	4115	4115	0
403	20231226	142200	195862625	4115	4115	4115	4115	0
404	20231226	142100	195862625	4115	4110	4115	4110	867
405	20231226	142000	192298145	4110	4110	4110	4110	0
406	20231226	141900	192298145	4110	4110	4110	4110	1
407	20231226	141800	192294035	4110	4110	4110	4110	250
408	20231226	141700	191266535	4110	4110	4110	4110	0
409	20231226	141600	191266535	4110	4110	4110	4110	0
410	20231226	141500	191266535	4110	4110	4110	4110	0
411	20231226	141400	191266535	4110	4110	4110	4110	0
412	20231226	141300	191266535	4110	4110	4110	4110	0
413	20231226	141200	191266535	4110	4110	4110	4110	124
414	20231226	141100	190756895	4110	4110	4110	4110	0
415	20231226	141000	190756895	4110	4110	4110	4110	0
416	20231226	140900	190756895	4110	4110	4110	4110	0
417	20231226	140800	190756895	4110	4110	4110	4110	0
418	20231226	140700	190756895	4110	4110	4110	4110	0
419	20231226	140600	190756895	4110	4110	4110	4110	0
420	20231226	140500	190756895	4110	4110	4110	4110	596
421	20231226	140400	188307335	4110	4110	4110	4095	603
422	20231226	140300	185832755	4110	4110	4110	4110	0
423	20231226	140200	185832755	4110	4110	4110	4110	69
424	20231226	140100	185549165	4110	4115	4115	4110	29
425	20231226	140000	185429950	4115	4115	4115	4115	0
426	20231226	135900	185429950	4115	4115	4115	4115	25
427	20231226	135800	185327075	4110	4110	4110	4110	0
428	20231226	135700	185327075	4110	4110	4110	4110	0
429	20231226	135600	185327075	4110	4110	4110	4110	0
430	20231226	135500	185327075	4110	4110	4110	4110	2
431	20231226	135400	185318855	4110	4110	4110	4110	5
432	20231226	135300	185298305	4110	4110	4110	4110	111
433	20231226	135200	184842095	4110	4110	4110	4110	0
434	20231226	135100	184842095	4110	4110	4110	4110	340
435	20231226	135000	183444695	4115	4115	4115	4115	0
436	20231226	134900	183444695	4115	4115	4115	4115	0
437	20231226	134800	183444695	4115	4115	4115	4115	30
438	20231226	134700	183321245	4115	4115	4115	4115	1
439	20231226	134600	183317130	4110	4110	4110	4110	0
440	20231226	134500	183317130	4110	4110	4110	4110	0
441	20231226	134400	183317130	4110	4110	4110	4110	0
442	20231226	134300	183317130	4110	4110	4110	4110	120
443	20231226	134200	182823930	4110	4115	4115	4110	60
444	20231226	134100	182577325	4120	4120	4120	4120	30
445	20231226	134000	182453725	4120	4120	4120	4120	514
446	20231226	133900	180336045	4120	4120	4120	4120	0
447	20231226	133800	180336045	4120	4120	4120	4120	0
448	20231226	133700	180336045	4120	4120	4120	4120	0
449	20231226	133600	180336045	4120	4120	4120	4120	0
450	20231226	133500	180336045	4120	4120	4120	4120	11
451	20231226	133400	180290725	4120	4120	4120	4120	0
452	20231226	133300	180290725	4120	4120	4120	4120	15
453	20231226	133200	180228925	4120	4120	4120	4120	0
454	20231226	133100	180228925	4120	4120	4120	4120	73
455	20231226	133000	179928165	4130	4130	4130	4130	1
456	20231226	132900	179924035	4120	4120	4120	4120	0
457	20231226	132800	179924035	4120	4120	4120	4120	0
458	20231226	132700	179924035	4120	4120	4120	4120	0
459	20231226	132600	179924035	4120	4120	4120	4120	74
460	20231226	132500	179619155	4120	4120	4120	4120	0
461	20231226	132400	179619155	4120	4130	4130	4120	32
462	20231226	132300	179487295	4110	4110	4110	4110	0
463	20231226	132200	179487295	4110	4110	4110	4110	0
464	20231226	132100	179487295	4110	4110	4110	4110	14
465	20231226	132000	179429755	4110	4110	4110	4110	0
466	20231226	131900	179429755	4110	4110	4110	4110	0
467	20231226	131800	179429755	4110	4110	4110	4110	6
468	20231226	131700	179405095	4100	4100	4100	4100	0
469	20231226	131600	179405095	4100	4100	4100	4100	1
470	20231226	131500	179400995	4135	4135	4135	4135	0
471	20231226	131400	179400995	4135	4135	4135	4135	0
472	20231226	131300	179400995	4135	4135	4135	4135	5
473	20231226	131200	179380320	4135	4135	4135	4135	0
474	20231226	131100	179380320	4135	4135	4135	4135	0
475	20231226	131000	179380320	4135	4135	4135	4135	0
476	20231226	130900	179380320	4135	4135	4135	4135	0
477	20231226	130800	179380320	4135	4135	4135	4135	0
478	20231226	130700	179380320	4135	4115	4135	4095	648
479	20231226	130600	176722130	4135	4135	4135	4135	60
480	20231226	130500	176474030	4135	4135	4135	4135	483
481	20231226	130400	174476825	4135	4135	4135	4135	20
482	20231226	130300	174394125	4135	4135	4135	4135	1
483	20231226	130200	174389990	4110	4110	4110	4110	0
484	20231226	130100	174389990	4110	4110	4110	4110	0
485	20231226	130000	174389990	4110	4110	4110	4110	0
486	20231226	125900	174389990	4110	4110	4110	4110	0
487	20231226	125800	174389990	4110	4110	4110	4110	0
488	20231226	125700	174389990	4110	4110	4110	4110	44
489	20231226	125600	174209150	4110	4115	4115	4110	1956
490	20231226	125500	166165235	4135	4135	4135	4135	0
491	20231226	125400	166165235	4135	4135	4135	4135	10
492	20231226	125300	166123885	4135	4135	4135	4135	0
493	20231226	125200	166123885	4135	4135	4135	4135	0
494	20231226	125100	166123885	4135	4135	4135	4135	0
495	20231226	125000	166123885	4135	4135	4135	4135	0
496	20231226	124900	166123885	4135	4135	4135	4135	0
497	20231226	124800	166123885	4135	4135	4135	4135	0
498	20231226	124700	166123885	4135	4135	4135	4135	0
499	20231226	124600	166123885	4135	4135	4135	4135	0
500	20231226	124500	166123885	4135	4135	4135	4135	0
501	20231226	124400	166123885	4135	4135	4135	4135	0
502	20231226	124300	166123885	4135	4135	4135	4135	0
503	20231226	124200	166123885	4135	4135	4135	4135	14
504	20231226	124100	166065995	4135	4115	4135	4115	501
505	20231226	124000	164004360	4120	4120	4120	4120	97
506	20231226	123900	163604720	4120	4130	4130	4120	303
507	20231226	123800	162356330	4135	4135	4135	4135	0
508	20231226	123700	162356330	4135	4130	4135	4130	198
509	20231226	123600	161538585	4130	4130	4130	4130	0
510	20231226	123500	161538585	4130	4130	4130	4130	1
511	20231226	123400	161534455	4110	4110	4110	4110	0
512	20231226	123300	161534455	4110	4110	4110	4110	0
513	20231226	123200	161534455	4110	4115	4115	4110	390
514	20231226	123100	159930250	4115	4115	4115	4115	0
515	20231226	123000	159930250	4115	4115	4115	4115	0
516	20231226	122900	159930250	4115	4115	4115	4115	0
517	20231226	122800	159930250	4115	4115	4115	4115	0
518	20231226	122700	159930250	4115	4120	4120	4115	500
519	20231226	122600	157872715	4115	4115	4115	4115	0
520	20231226	122500	157872715	4115	4120	4120	4115	400
521	20231226	122400	156226055	4115	4115	4115	4115	0
522	20231226	122300	156226055	4115	4120	4120	4115	221
523	20231226	122200	155315690	4130	4130	4130	4130	0
524	20231226	122100	155315690	4130	4115	4130	4115	139
525	20231226	122000	154742645	4110	4110	4110	4110	87
526	20231226	121900	154385075	4115	4115	4115	4115	0
527	20231226	121800	154385075	4115	4115	4115	4115	1
528	20231226	121700	154380960	4110	4110	4110	4110	15
529	20231226	121600	154319310	4115	4115	4115	4115	165
530	20231226	121500	153640335	4120	4120	4120	4120	30
531	20231226	121400	153516735	4125	4125	4125	4125	20
532	20231226	121300	153434235	4130	4130	4130	4130	0
533	20231226	121200	153434235	4130	4130	4130	4130	0
534	20231226	121100	153434235	4130	4130	4130	4130	36
535	20231226	121000	153285555	4130	4130	4130	4130	0
536	20231226	120900	153285555	4130	4130	4130	4130	1
537	20231226	120800	153281425	4115	4135	4135	4115	875
538	20231226	120700	149673675	4140	4140	4140	4140	0
539	20231226	120600	149673675	4140	4140	4140	4140	1
540	20231226	120500	149669535	4130	4130	4130	4130	0
541	20231226	120400	149669535	4130	4130	4130	4130	0
542	20231226	120300	149669535	4130	4130	4130	4130	0
543	20231226	120200	149669535	4130	4130	4130	4130	0
544	20231226	120100	149669535	4130	4130	4130	4130	4
545	20231226	120000	149653015	4140	4140	4140	4140	0
546	20231226	115900	149653015	4140	4140	4140	4140	0
547	20231226	115800	149653015	4140	4140	4140	4140	0
548	20231226	115700	149653015	4140	4140	4140	4140	0
549	20231226	115600	149653015	4140	4140	4140	4140	0
550	20231226	115500	149653015	4140	4140	4140	4130	466
551	20231226	115400	147724395	4140	4140	4140	4140	92
552	20231226	115300	147343515	4140	4140	4140	4140	8
553	20231226	115200	147310395	4145	4145	4145	4145	0
554	20231226	115100	147310395	4145	4145	4145	4145	76
555	20231226	115000	146995375	4145	4145	4145	4145	30
556	20231226	114900	146871025	4135	4135	4135	4135	0
557	20231226	114800	146871025	4135	4135	4135	4135	0
558	20231226	114700	146871025	4135	4135	4135	4135	510
559	20231226	114600	144762175	4135	4135	4135	4135	472
560	20231226	114500	142810455	4135	4140	4140	4135	400
561	20231226	114400	141155920	4140	4140	4140	4140	0
562	20231226	114300	141155920	4140	4140	4140	4140	3
563	20231226	114200	141143500	4145	4145	4145	4145	0
564	20231226	114100	141143500	4145	4145	4145	4145	0
565	20231226	114000	141143500	4145	4145	4145	4145	0
566	20231226	113900	141143500	4145	4145	4145	4145	0
567	20231226	113800	141143500	4145	4145	4145	4145	1
568	20231226	113700	141139355	4140	4140	4140	4140	5
569	20231226	113600	141118655	4140	4140	4140	4140	14
570	20231226	113500	141060695	4140	4140	4140	4140	0
571	20231226	113400	141060695	4140	4140	4140	4140	0
572	20231226	113300	141060695	4140	4140	4140	4140	27
573	20231226	113200	140948915	4145	4145	4145	4145	0
574	20231226	113100	140948915	4145	4145	4145	4145	0
575	20231226	113000	140948915	4145	4145	4145	4145	0
576	20231226	112900	140948915	4145	4145	4145	4145	0
577	20231226	112800	140948915	4145	4145	4145	4145	27
578	20231226	112700	140837000	4145	4145	4145	4145	10
579	20231226	112600	140795550	4145	4145	4145	4145	0
580	20231226	112500	140795550	4145	4145	4145	4145	0
581	20231226	112400	140795550	4145	4140	4145	4140	2
582	20231226	112300	140787265	4145	4145	4145	4145	149
583	20231226	112200	140169660	4145	4145	4145	4145	0
584	20231226	112100	140169660	4145	4145	4145	4145	10
585	20231226	112000	140128210	4145	4145	4145	4145	253
586	20231226	111900	139079525	4145	4145	4145	4145	1
587	20231226	111800	139075380	4145	4145	4145	4145	5
588	20231226	111700	139054655	4155	4155	4155	4155	98
589	20231226	111600	138647465	4155	4145	4155	4145	1200
590	20231226	111500	133670915	4145	4135	4145	4135	26
591	20231226	111400	133563230	4135	4135	4135	4135	5
592	20231226	111300	133542555	4135	4145	4145	4135	47
593	20231226	111200	133347935	4150	4150	4150	4150	45
594	20231226	111100	133161185	4150	4150	4150	4150	0
595	20231226	111000	133161185	4150	4150	4150	4150	0
596	20231226	110900	133161185	4150	4150	4150	4150	1
597	20231226	110800	133157035	4140	4140	4140	4140	0
598	20231226	110700	133157035	4140	4140	4140	4140	1046
599	20231226	110600	128826595	4150	4150	4150	4150	0
600	20231226	110500	128826595	4150	4150	4150	4150	24
601	20231226	110400	128726995	4150	4140	4150	4140	320
602	20231226	110300	127399340	4140	4140	4140	4140	5
603	20231226	110200	127378640	4145	4135	4145	4135	5
604	20231226	110100	127357955	4150	4140	4150	4140	524
605	20231226	110000	125186350	4140	4130	4140	4130	21
606	20231226	105900	125099470	4140	4130	4140	4125	17
607	20231226	105800	125029265	4140	4120	4140	4120	502
608	20231226	105700	122953675	4130	4130	4130	4130	1
609	20231226	105600	122949545	4115	4115	4115	4115	0
610	20231226	105500	122949545	4115	4115	4115	4115	4
611	20231226	105400	122933085	4115	4115	4115	4115	24
612	20231226	105300	122834325	4130	4130	4130	4130	0
613	20231226	105200	122834325	4130	4125	4135	4125	1178
614	20231226	105100	117971855	4125	4125	4125	4125	1
615	20231226	105000	117967730	4110	4105	4110	4100	66
616	20231226	104900	117697090	4100	4105	4105	4100	150
617	20231226	104800	117081900	4115	4115	4115	4115	0
618	20231226	104700	117081900	4115	4110	4115	4110	1059
619	20231226	104600	112724750	4110	4105	4110	4105	238
620	20231226	104500	111747260	4100	4100	4100	4100	0
621	20231226	104400	111747260	4100	4100	4100	4100	0
622	20231226	104300	111747260	4100	4105	4105	4100	263
623	20231226	104200	110668145	4110	4110	4110	4110	0
624	20231226	104100	110668145	4110	4110	4110	4110	0
625	20231226	104000	110668145	4110	4110	4110	4110	0
626	20231226	103900	110668145	4110	4105	4110	4105	230
627	20231226	103800	109723845	4105	4105	4105	4105	0
628	20231226	103700	109723845	4105	4105	4105	4105	0
629	20231226	103600	109723845	4105	4110	4110	4105	2
630	20231226	103500	109715630	4140	4140	4140	4140	14
631	20231226	103400	109657670	4120	4120	4120	4120	0
632	20231226	103300	109657670	4120	4140	4140	4120	263
633	20231226	103200	108574035	4120	4120	4120	4120	0
634	20231226	103100	108574035	4120	4120	4120	4120	245
635	20231226	103000	107564635	4115	4115	4115	4115	0
636	20231226	102900	107564635	4115	4115	4115	4115	121
637	20231226	102800	107066720	4110	4110	4115	4110	102
638	20231226	102700	106647495	4110	4110	4110	4110	77
639	20231226	102600	106331025	4110	4110	4110	4110	189
640	20231226	102500	105554235	4110	4110	4110	4110	0
641	20231226	102400	105554235	4110	4110	4110	4110	60
642	20231226	102300	105307635	4110	4120	4120	4110	119
643	20231226	102200	104817545	4120	4110	4120	4110	130
644	20231226	102100	104282945	4135	4135	4135	4135	300
645	20231226	102000	103042445	4145	4145	4145	4145	0
646	20231226	101900	103042445	4145	4145	4145	4145	0
647	20231226	101800	103042445	4145	4145	4145	4145	0
648	20231226	101700	103042445	4145	4110	4145	4110	964
649	20231226	101600	99060930	4100	4065	4100	4065	587
650	20231226	101500	96662610	4040	4050	4050	4040	681
651	20231226	101400	93910430	4040	4070	4070	4040	1274
652	20231226	101300	88751740	4070	4070	4070	4070	75
653	20231226	101200	88446490	4070	4065	4070	4065	15
654	20231226	101100	88385465	4075	4075	4075	4075	0
655	20231226	101000	88385465	4075	4075	4075	4075	0
656	20231226	100900	88385465	4075	4075	4075	4075	1
657	20231226	100800	88381390	4075	4050	4075	4050	64
658	20231226	100700	88122165	4045	4060	4060	4045	300
659	20231226	100600	86907995	4085	4085	4085	4085	0
660	20231226	100500	86907995	4085	4085	4085	4085	0
661	20231226	100400	86907995	4085	4085	4085	4085	0
662	20231226	100300	86907995	4085	4085	4085	4085	9
663	20231226	100200	86871230	4085	4085	4085	4085	16
664	20231226	100100	86805870	4090	4090	4090	4090	316
665	20231226	100000	85513430	4090	4095	4095	4090	19
666	20231226	095900	85435675	4095	4095	4095	4095	63
667	20231226	095800	85177690	4095	4095	4095	4085	448
668	20231226	095700	83343390	4095	4080	4095	4080	604
669	20231226	095600	80874395	4085	4070	4085	4070	200
670	20231226	095500	80058790	4070	4070	4070	4070	0
671	20231226	095400	80058790	4070	4055	4070	4045	1198
672	20231226	095300	75211940	4055	4055	4055	4055	0
673	20231226	095200	75211940	4055	4055	4055	4055	0
674	20231226	095100	75211940	4055	4055	4055	4055	300
675	20231226	095000	73995440	4055	4055	4055	4055	0
676	20231226	094900	73995440	4055	4055	4055	4055	1
677	20231226	094800	73991385	4055	4055	4055	4055	2
678	20231226	094700	73983275	4070	4070	4070	4070	2
679	20231226	094600	73975135	4070	4070	4070	4070	0
680	20231226	094500	73975135	4070	4050	4070	4050	475
681	20231226	094400	72051345	4055	4055	4055	4055	55
682	20231226	094300	71828320	4055	4055	4055	4055	0
683	20231226	094200	71828320	4055	4055	4055	4055	0
684	20231226	094100	71828320	4055	4055	4055	4055	0
685	20231226	094000	71828320	4055	4065	4065	4055	23
686	20231226	093900	71735010	4065	4065	4065	4065	1
687	20231226	093800	71730945	4065	4065	4065	4065	0
688	20231226	093700	71730945	4065	4065	4065	4065	0
689	20231226	093600	71730945	4065	4060	4065	4060	6
690	20231226	093500	71706570	4065	4055	4065	4055	9
691	20231226	093400	71669995	4060	4060	4060	4060	37
692	20231226	093300	71519775	4060	4055	4060	4055	193
693	20231226	093200	70736660	4055	4065	4065	4005	6591
694	20231226	093100	44232830	4065	4065	4065	4065	84
695	20231226	093000	43891370	4065	4070	4070	4065	24
696	20231226	092900	43793735	4075	4065	4075	4065	321
697	20231226	092800	42486870	4065	4065	4065	4065	1
698	20231226	092700	42482805	4065	4065	4065	4065	1
699	20231226	092600	42478740	4055	4050	4055	4050	290
700	20231226	092500	41303900	4050	4050	4050	4050	1
701	20231226	092400	41299850	4040	4040	4040	4040	0
702	20231226	092300	41299850	4040	4040	4040	4040	0
703	20231226	092200	41299850	4040	4040	4040	4040	0
704	20231226	092100	41299850	4040	4040	4040	4040	1
705	20231226	092000	41295810	4040	4040	4040	4040	18
706	20231226	091900	41223090	4040	4040	4040	4040	10
707	20231226	091800	41182690	4035	4045	4045	4035	79
708	20231226	091700	40863910	4045	4045	4045	4045	0
709	20231226	091600	40863910	4045	4045	4045	4045	12
710	20231226	091500	40815370	4045	4070	4070	4045	238
711	20231226	091400	39849705	4075	4090	4090	4075	2566
712	20231226	091300	29373815	4090	4070	4090	4070	202
713	20231226	091200	28551655	4090	4090	4090	4090	1
714	20231226	091100	28547565	4065	4065	4065	4065	99
715	20231226	091000	28145130	4090	4075	4090	4070	777
716	20231226	090900	24970830	4085	4085	4085	4080	230
717	20231226	090800	24031305	4085	4060	4085	4055	263
718	20231226	090700	22964085	4085	4055	4085	4055	27
719	20231226	090600	22854540	4055	4075	4075	4055	215
720	20231226	090500	21982415	4075	4090	4090	4075	487
721	20231226	090400	19993745	4090	4120	4150	4090	820
722	20231226	090300	16621550	4120	4115	4120	4115	222
723	20231226	090200	15706960	4090	4080	4095	4080	517
724	20231226	090100	13591440	4080	4035	4080	4035	2444
725	20231226	090000	3646085	4035	4010	4035	4010	909