KissMeData/393210/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	211800	581834995	4075	4075	4075	4075	2799
3	20231226	211700	581834995	4075	4075	4075	4075	0
4	20231226	211600	581834995	4075	4075	4075	4075	0
5	20231226	211500	581834995	4075	4075	4075	4075	0
6	20231226	211400	581834995	4075	4075	4075	4075	0
7	20231226	211300	581834995	4075	4075	4075	4075	0
8	20231226	211200	581834995	4075	4075	4075	4075	0
9	20231226	211100	581834995	4075	4075	4075	4075	0
10	20231226	211000	581834995	4075	4075	4075	4075	0
11	20231226	210900	581834995	4075	4075	4075	4075	0
12	20231226	210800	581834995	4075	4075	4075	4075	0
13	20231226	210700	581834995	4075	4075	4075	4075	0
14	20231226	210600	581834995	4075	4075	4075	4075	0
15	20231226	210500	581834995	4075	4075	4075	4075	0
16	20231226	210400	581834995	4075	4075	4075	4075	0
17	20231226	210300	581834995	4075	4075	4075	4075	0
18	20231226	210200	581834995	4075	4075	4075	4075	0
19	20231226	210100	581834995	4075	4075	4075	4075	0
20	20231226	210000	581834995	4075	4075	4075	4075	0
21	20231226	205900	581834995	4075	4075	4075	4075	0
22	20231226	205800	581834995	4075	4075	4075	4075	0
23	20231226	205700	581834995	4075	4075	4075	4075	0
24	20231226	205600	581834995	4075	4075	4075	4075	0
25	20231226	205500	581834995	4075	4075	4075	4075	0
26	20231226	205400	581834995	4075	4075	4075	4075	0
27	20231226	205300	581834995	4075	4075	4075	4075	0
28	20231226	205200	581834995	4075	4075	4075	4075	0
29	20231226	205100	581834995	4075	4075	4075	4075	0
30	20231226	205000	581834995	4075	4075	4075	4075	0
31	20231226	204900	581834995	4075	4075	4075	4075	0
32	20231226	204800	581834995	4075	4075	4075	4075	2799
33	20231226	204700	581834995	4075	4075	4075	4075	0
34	20231226	204600	581834995	4075	4075	4075	4075	0
35	20231226	204500	581834995	4075	4075	4075	4075	0
36	20231226	204400	581834995	4075	4075	4075	4075	0
37	20231226	204300	581834995	4075	4075	4075	4075	0
38	20231226	204200	581834995	4075	4075	4075	4075	0
39	20231226	204100	581834995	4075	4075	4075	4075	0
40	20231226	204000	581834995	4075	4075	4075	4075	0
41	20231226	203900	581834995	4075	4075	4075	4075	0
42	20231226	203800	581834995	4075	4075	4075	4075	0
43	20231226	203700	581834995	4075	4075	4075	4075	0
44	20231226	203600	581834995	4075	4075	4075	4075	0
45	20231226	203500	581834995	4075	4075	4075	4075	0
46	20231226	203400	581834995	4075	4075	4075	4075	0
47	20231226	203300	581834995	4075	4075	4075	4075	0
48	20231226	203200	581834995	4075	4075	4075	4075	0
49	20231226	203100	581834995	4075	4075	4075	4075	0
50	20231226	203000	581834995	4075	4075	4075	4075	0
51	20231226	202900	581834995	4075	4075	4075	4075	0
52	20231226	202800	581834995	4075	4075	4075	4075	0
53	20231226	202700	581834995	4075	4075	4075	4075	0
54	20231226	202600	581834995	4075	4075	4075	4075	0
55	20231226	202500	581834995	4075	4075	4075	4075	0
56	20231226	202400	581834995	4075	4075	4075	4075	0
57	20231226	202300	581834995	4075	4075	4075	4075	0
58	20231226	202200	581834995	4075	4075	4075	4075	0
59	20231226	202100	581834995	4075	4075	4075	4075	0
60	20231226	202000	581834995	4075	4075	4075	4075	0
61	20231226	201900	581834995	4075	4075	4075	4075	0
62	20231226	201800	581834995	4075	4075	4075	4075	2799
63	20231226	201700	581834995	4075	4075	4075	4075	0
64	20231226	201600	581834995	4075	4075	4075	4075	0
65	20231226	201500	581834995	4075	4075	4075	4075	0
66	20231226	201400	581834995	4075	4075	4075	4075	0
67	20231226	201300	581834995	4075	4075	4075	4075	0
68	20231226	201200	581834995	4075	4075	4075	4075	0
69	20231226	201100	581834995	4075	4075	4075	4075	0
70	20231226	201000	581834995	4075	4075	4075	4075	0
71	20231226	200900	581834995	4075	4075	4075	4075	0
72	20231226	200800	581834995	4075	4075	4075	4075	0
73	20231226	200700	581834995	4075	4075	4075	4075	0
74	20231226	200600	581834995	4075	4075	4075	4075	0
75	20231226	200500	581834995	4075	4075	4075	4075	0
76	20231226	200400	581834995	4075	4075	4075	4075	0
77	20231226	200300	581834995	4075	4075	4075	4075	0
78	20231226	200200	581834995	4075	4075	4075	4075	0
79	20231226	200100	581834995	4075	4075	4075	4075	0
80	20231226	200000	581834995	4075	4075	4075	4075	0
81	20231226	195900	581834995	4075	4075	4075	4075	0
82	20231226	195800	581834995	4075	4075	4075	4075	0
83	20231226	195700	581834995	4075	4075	4075	4075	0
84	20231226	195600	581834995	4075	4075	4075	4075	0
85	20231226	195500	581834995	4075	4075	4075	4075	0
86	20231226	195400	581834995	4075	4075	4075	4075	0
87	20231226	195300	581834995	4075	4075	4075	4075	0
88	20231226	195200	581834995	4075	4075	4075	4075	0
89	20231226	195100	581834995	4075	4075	4075	4075	0
90	20231226	195000	581834995	4075	4075	4075	4075	0
91	20231226	194900	581834995	4075	4075	4075	4075	0
92	20231226	194800	581834995	4075	4075	4075	4075	2799
93	20231226	194700	581834995	4075	4075	4075	4075	0
94	20231226	194600	581834995	4075	4075	4075	4075	0
95	20231226	194500	581834995	4075	4075	4075	4075	0
96	20231226	194400	581834995	4075	4075	4075	4075	0
97	20231226	194300	581834995	4075	4075	4075	4075	0
98	20231226	194200	581834995	4075	4075	4075	4075	0
99	20231226	194100	581834995	4075	4075	4075	4075	0
100	20231226	194000	581834995	4075	4075	4075	4075	0
101	20231226	193900	581834995	4075	4075	4075	4075	0
102	20231226	193800	581834995	4075	4075	4075	4075	0
103	20231226	193700	581834995	4075	4075	4075	4075	0
104	20231226	193600	581834995	4075	4075	4075	4075	0
105	20231226	193500	581834995	4075	4075	4075	4075	0
106	20231226	193400	581834995	4075	4075	4075	4075	0
107	20231226	193300	581834995	4075	4075	4075	4075	0
108	20231226	193200	581834995	4075	4075	4075	4075	0
109	20231226	193100	581834995	4075	4075	4075	4075	0
110	20231226	193000	581834995	4075	4075	4075	4075	0
111	20231226	192900	581834995	4075	4075	4075	4075	0
112	20231226	192800	581834995	4075	4075	4075	4075	0
113	20231226	192700	581834995	4075	4075	4075	4075	0
114	20231226	192600	581834995	4075	4075	4075	4075	0
115	20231226	192500	581834995	4075	4075	4075	4075	0
116	20231226	192400	581834995	4075	4075	4075	4075	0
117	20231226	192300	581834995	4075	4075	4075	4075	0
118	20231226	192200	581834995	4075	4075	4075	4075	0
119	20231226	192100	581834995	4075	4075	4075	4075	0
120	20231226	192000	581834995	4075	4075	4075	4075	0
121	20231226	191900	581834995	4075	4075	4075	4075	0
122	20231226	191800	581834995	4075	4075	4075	4075	2799
123	20231226	191700	581834995	4075	4075	4075	4075	0
124	20231226	191600	581834995	4075	4075	4075	4075	0
125	20231226	191500	581834995	4075	4075	4075	4075	0
126	20231226	191400	581834995	4075	4075	4075	4075	0
127	20231226	191300	581834995	4075	4075	4075	4075	0
128	20231226	191200	581834995	4075	4075	4075	4075	0
129	20231226	191100	581834995	4075	4075	4075	4075	0
130	20231226	191000	581834995	4075	4075	4075	4075	0
131	20231226	190900	581834995	4075	4075	4075	4075	0
132	20231226	190800	581834995	4075	4075	4075	4075	0
133	20231226	190700	581834995	4075	4075	4075	4075	0
134	20231226	190600	581834995	4075	4075	4075	4075	0
135	20231226	190500	581834995	4075	4075	4075	4075	0
136	20231226	190400	581834995	4075	4075	4075	4075	0
137	20231226	190300	581834995	4075	4075	4075	4075	0
138	20231226	190200	581834995	4075	4075	4075	4075	0
139	20231226	190100	581834995	4075	4075	4075	4075	0
140	20231226	190000	581834995	4075	4075	4075	4075	0
141	20231226	185900	581834995	4075	4075	4075	4075	0
142	20231226	185800	581834995	4075	4075	4075	4075	0
143	20231226	185700	581834995	4075	4075	4075	4075	0
144	20231226	185600	581834995	4075	4075	4075	4075	0
145	20231226	185500	581834995	4075	4075	4075	4075	0
146	20231226	185400	581834995	4075	4075	4075	4075	0
147	20231226	185300	581834995	4075	4075	4075	4075	0
148	20231226	185200	581834995	4075	4075	4075	4075	0
149	20231226	185100	581834995	4075	4075	4075	4075	0
150	20231226	185000	581834995	4075	4075	4075	4075	0
151	20231226	184900	581834995	4075	4075	4075	4075	0
152	20231226	184800	581834995	4075	4075	4075	4075	2799
153	20231226	184700	581834995	4075	4075	4075	4075	0
154	20231226	184600	581834995	4075	4075	4075	4075	0
155	20231226	184500	581834995	4075	4075	4075	4075	0
156	20231226	184400	581834995	4075	4075	4075	4075	0
157	20231226	184300	581834995	4075	4075	4075	4075	0
158	20231226	184200	581834995	4075	4075	4075	4075	0
159	20231226	184100	581834995	4075	4075	4075	4075	0
160	20231226	184000	581834995	4075	4075	4075	4075	0
161	20231226	183900	581834995	4075	4075	4075	4075	0
162	20231226	183800	581834995	4075	4075	4075	4075	0
163	20231226	183700	581834995	4075	4075	4075	4075	0
164	20231226	183600	581834995	4075	4075	4075	4075	0
165	20231226	183500	581834995	4075	4075	4075	4075	0
166	20231226	183400	581834995	4075	4075	4075	4075	0
167	20231226	183300	581834995	4075	4075	4075	4075	0
168	20231226	183200	581834995	4075	4075	4075	4075	0
169	20231226	183100	581834995	4075	4075	4075	4075	0
170	20231226	183000	581834995	4075	4075	4075	4075	0
171	20231226	182900	581834995	4075	4075	4075	4075	0
172	20231226	182800	581834995	4075	4075	4075	4075	0
173	20231226	182700	581834995	4075	4075	4075	4075	0
174	20231226	182600	581834995	4075	4075	4075	4075	0
175	20231226	182500	581834995	4075	4075	4075	4075	0
176	20231226	182400	581834995	4075	4075	4075	4075	0
177	20231226	182300	581834995	4075	4075	4075	4075	0
178	20231226	182200	581834995	4075	4075	4075	4075	0
179	20231226	182100	581834995	4075	4075	4075	4075	0
180	20231226	182000	581834995	4075	4075	4075	4075	0
181	20231226	181900	581834995	4075	4075	4075	4075	0
182	20231226	181800	581834995	4075	4075	4075	4075	2799
183	20231226	181700	581834995	4075	4075	4075	4075	0
184	20231226	181600	581834995	4075	4075	4075	4075	0
185	20231226	181500	581834995	4075	4075	4075	4075	0
186	20231226	181400	581834995	4075	4075	4075	4075	0
187	20231226	181300	581834995	4075	4075	4075	4075	0
188	20231226	181200	581834995	4075	4075	4075	4075	0
189	20231226	181100	581834995	4075	4075	4075	4075	0
190	20231226	181000	581834995	4075	4075	4075	4075	0
191	20231226	180900	581834995	4075	4075	4075	4075	0
192	20231226	180800	581834995	4075	4075	4075	4075	0
193	20231226	180700	581834995	4075	4075	4075	4075	0
194	20231226	180600	581834995	4075	4075	4075	4075	0
195	20231226	180500	581834995	4075	4075	4075	4075	0
196	20231226	180400	581834995	4075	4075	4075	4075	0
197	20231226	180300	581834995	4075	4075	4075	4075	0
198	20231226	180200	581834995	4075	4075	4075	4075	0
199	20231226	180100	581834995	4075	4075	4075	4075	0
200	20231226	180000	581834995	4075	4075	4075	4075	0
201	20231226	175900	581834995	4075	4075	4075	4075	0
202	20231226	175800	581834995	4075	4075	4075	4075	0
203	20231226	175700	581834995	4075	4075	4075	4075	0
204	20231226	175600	581834995	4075	4075	4075	4075	0
205	20231226	175500	581834995	4075	4075	4075	4075	0
206	20231226	175400	581834995	4075	4075	4075	4075	0
207	20231226	175300	581834995	4075	4075	4075	4075	0
208	20231226	175200	581834995	4075	4075	4075	4075	0
209	20231226	175100	581834995	4075	4075	4075	4075	0
210	20231226	175000	581834995	4075	4075	4075	4075	0
211	20231226	174900	581834995	4075	4075	4075	4075	0
212	20231226	174800	581834995	4075	4075	4075	4075	2799
213	20231226	174700	581834995	4075	4075	4075	4075	0
214	20231226	174600	581834995	4075	4075	4075	4075	0
215	20231226	174500	581834995	4075	4075	4075	4075	0
216	20231226	174400	581834995	4075	4075	4075	4075	0
217	20231226	174300	581834995	4075	4075	4075	4075	0
218	20231226	174200	581834995	4075	4075	4075	4075	0
219	20231226	174100	581834995	4075	4075	4075	4075	0
220	20231226	174000	581834995	4075	4075	4075	4075	0
221	20231226	173900	581834995	4075	4075	4075	4075	0
222	20231226	173800	581834995	4075	4075	4075	4075	0
223	20231226	173700	581834995	4075	4075	4075	4075	0
224	20231226	173600	581834995	4075	4075	4075	4075	0
225	20231226	173500	581834995	4075	4075	4075	4075	0
226	20231226	173400	581834995	4075	4075	4075	4075	0
227	20231226	173300	581834995	4075	4075	4075	4075	0
228	20231226	173200	581834995	4075	4075	4075	4075	0
229	20231226	173100	581834995	4075	4075	4075	4075	0
230	20231226	173000	581834995	4075	4075	4075	4075	0
231	20231226	172900	581834995	4075	4075	4075	4075	0
232	20231226	172800	581834995	4075	4075	4075	4075	0
233	20231226	172700	581834995	4075	4075	4075	4075	0
234	20231226	172600	581834995	4075	4075	4075	4075	0
235	20231226	172500	581834995	4075	4075	4075	4075	0
236	20231226	172400	581834995	4075	4075	4075	4075	0
237	20231226	172300	581834995	4075	4075	4075	4075	0
238	20231226	172200	581834995	4075	4075	4075	4075	0
239	20231226	172100	581834995	4075	4075	4075	4075	0
240	20231226	172000	581834995	4075	4075	4075	4075	0
241	20231226	171900	581834995	4075	4075	4075	4075	0
242	20231226	171800	581834995	4075	4075	4075	4075	2799
243	20231226	171700	581834995	4075	4075	4075	4075	0
244	20231226	171600	581834995	4075	4075	4075	4075	0
245	20231226	171500	581834995	4075	4075	4075	4075	0
246	20231226	171400	581834995	4075	4075	4075	4075	0
247	20231226	171300	581834995	4075	4075	4075	4075	0
248	20231226	171200	581834995	4075	4075	4075	4075	0
249	20231226	171100	581834995	4075	4075	4075	4075	0
250	20231226	171000	581834995	4075	4075	4075	4075	0
251	20231226	170900	581834995	4075	4075	4075	4075	0
252	20231226	170800	581834995	4075	4075	4075	4075	0
253	20231226	170700	581834995	4075	4075	4075	4075	0
254	20231226	170600	581834995	4075	4075	4075	4075	0
255	20231226	170500	581834995	4075	4075	4075	4075	0
256	20231226	170400	581834995	4075	4075	4075	4075	0
257	20231226	170300	581834995	4075	4075	4075	4075	0
258	20231226	170200	581834995	4075	4075	4075	4075	0
259	20231226	170100	581834995	4075	4075	4075	4075	0
260	20231226	170000	581834995	4075	4075	4075	4075	0
261	20231226	165900	581834995	4075	4075	4075	4075	0
262	20231226	165800	581834995	4075	4075	4075	4075	0
263	20231226	165700	581834995	4075	4075	4075	4075	0
264	20231226	165600	581834995	4075	4075	4075	4075	0
265	20231226	165500	581834995	4075	4075	4075	4075	0
266	20231226	165400	581834995	4075	4075	4075	4075	0
267	20231226	165300	581834995	4075	4075	4075	4075	0
268	20231226	165200	581834995	4075	4075	4075	4075	0
269	20231226	165100	581834995	4075	4075	4075	4075	0
270	20231226	165000	581834995	4075	4075	4075	4075	0
271	20231226	164900	581834995	4075	4075	4075	4075	0
272	20231226	164800	581834995	4075	4075	4075	4075	2799
273	20231226	164700	581834995	4075	4075	4075	4075	0
274	20231226	164600	581834995	4075	4075	4075	4075	0
275	20231226	164500	581834995	4075	4075	4075	4075	0
276	20231226	164400	581834995	4075	4075	4075	4075	0
277	20231226	164300	581834995	4075	4075	4075	4075	0
278	20231226	164200	581834995	4075	4075	4075	4075	0
279	20231226	164100	581834995	4075	4075	4075	4075	0
280	20231226	164000	581834995	4075	4075	4075	4075	0
281	20231226	163900	581834995	4075	4075	4075	4075	0
282	20231226	163800	581834995	4075	4075	4075	4075	0
283	20231226	163700	581834995	4075	4075	4075	4075	0
284	20231226	163600	581834995	4075	4075	4075	4075	0
285	20231226	163500	581834995	4075	4075	4075	4075	0
286	20231226	163400	581834995	4075	4075	4075	4075	0
287	20231226	163300	581834995	4075	4075	4075	4075	0
288	20231226	163200	581834995	4075	4075	4075	4075	0
289	20231226	163100	581834995	4075	4075	4075	4075	0
290	20231226	163000	581834995	4075	4075	4075	4075	0
291	20231226	162900	581834995	4075	4075	4075	4075	0
292	20231226	162800	581834995	4075	4075	4075	4075	0
293	20231226	162700	581834995	4075	4075	4075	4075	0
294	20231226	162600	581834995	4075	4075	4075	4075	0
295	20231226	162500	581834995	4075	4075	4075	4075	0
296	20231226	162400	581834995	4075	4075	4075	4075	0
297	20231226	162300	581834995	4075	4075	4075	4075	0
298	20231226	162200	581834995	4075	4075	4075	4075	0
299	20231226	162100	581834995	4075	4075	4075	4075	0
300	20231226	162000	581834995	4075	4075	4075	4075	0
301	20231226	161900	581834995	4075	4075	4075	4075	0
302	20231226	161800	581834995	4075	4075	4075	4075	2799
303	20231226	161700	581834995	4075	4075	4075	4075	0
304	20231226	161600	581834995	4075	4075	4075	4075	0
305	20231226	161500	581834995	4075	4075	4075	4075	0
306	20231226	161400	581834995	4075	4075	4075	4075	0
307	20231226	161300	581834995	4075	4075	4075	4075	0
308	20231226	161200	581834995	4075	4075	4075	4075	0
309	20231226	161100	581834995	4075	4075	4075	4075	0
310	20231226	161000	581834995	4075	4075	4075	4075	0
311	20231226	160900	581834995	4075	4075	4075	4075	0
312	20231226	160800	581834995	4075	4075	4075	4075	0
313	20231226	160700	581834995	4075	4075	4075	4075	0
314	20231226	160600	581834995	4075	4075	4075	4075	0
315	20231226	160500	581834995	4075	4075	4075	4075	0
316	20231226	160400	581834995	4075	4075	4075	4075	0
317	20231226	160300	581834995	4075	4075	4075	4075	0
318	20231226	160200	581834995	4075	4075	4075	4075	0
319	20231226	160100	581834995	4075	4075	4075	4075	0
320	20231226	160000	581834995	4075	4075	4075	4075	0
321	20231226	155900	581834995	4075	4075	4075	4075	0
322	20231226	155800	581834995	4075	4075	4075	4075	0
323	20231226	155700	581834995	4075	4075	4075	4075	0
324	20231226	155600	581834995	4075	4075	4075	4075	0
325	20231226	155500	581834995	4075	4075	4075	4075	0
326	20231226	155400	581834995	4075	4075	4075	4075	0
327	20231226	155300	581834995	4075	4075	4075	4075	0
328	20231226	155200	581834995	4075	4075	4075	4075	0
329	20231226	155100	581834995	4075	4075	4075	4075	0
330	20231226	155000	581834995	4075	4075	4075	4075	0
331	20231226	154900	581834995	4075	4075	4075	4075	0
332	20231226	154800	581834995	4075	4075	4075	4075	2799
333	20231226	154700	581834995	4075	4075	4075	4075	0
334	20231226	154600	581834995	4075	4075	4075	4075	0
335	20231226	154500	581834995	4075	4075	4075	4075	0
336	20231226	154400	581834995	4075	4075	4075	4075	0
337	20231226	154300	581834995	4075	4075	4075	4075	0
338	20231226	154200	581834995	4075	4075	4075	4075	0
339	20231226	154100	581834995	4075	4075	4075	4075	0
340	20231226	154000	581834995	4075	4075	4075	4075	0
341	20231226	153900	581834995	4075	4075	4075	4075	0
342	20231226	153800	581834995	4075	4075	4075	4075	0
343	20231226	153700	581834995	4075	4075	4075	4075	0
344	20231226	153600	581834995	4075	4075	4075	4075	0
345	20231226	153500	581834995	4075	4075	4075	4075	0
346	20231226	153400	581834995	4075	4075	4075	4075	0
347	20231226	153300	581834995	4075	4075	4075	4075	0
348	20231226	153200	581834995	4075	4075	4075	4075	0
349	20231226	153100	581834995	4075	4075	4075	4075	0
350	20231226	153000	581834995	4075	4075	4075	4075	2799
351	20231226	152900	570429070	4075	4075	4075	4075	0
352	20231226	152800	570429070	4075	4075	4075	4075	0
353	20231226	152700	570429070	4075	4075	4075	4075	0
354	20231226	152600	570429070	4075	4075	4075	4075	0
355	20231226	152500	570429070	4075	4075	4075	4075	0
356	20231226	152400	570429070	4075	4075	4075	4075	0
357	20231226	152300	570429070	4075	4075	4075	4075	0
358	20231226	152200	570429070	4075	4075	4075	4075	0
359	20231226	152100	570429070	4075	4075	4075	4075	0
360	20231226	152000	570429070	4075	4075	4075	4075	0
361	20231226	151900	570429070	4075	4070	4075	4070	743
362	20231226	151800	567403840	4075	4075	4075	4075	1
363	20231226	151700	567399765	4075	4075	4075	4075	2
364	20231226	151600	567391615	4075	4075	4075	4075	3
365	20231226	151500	567379390	4080	4080	4080	4080	10
366	20231226	151400	567338590	4080	4080	4080	4080	0
367	20231226	151300	567338590	4080	4075	4080	4075	2109
368	20231226	151200	558737305	4060	4065	4065	4060	148
369	20231226	151100	558136310	4065	4060	4065	4060	381
370	20231226	151000	556588675	4070	4070	4070	4070	0
371	20231226	150900	556588675	4070	4070	4070	4070	71
372	20231226	150800	556299705	4075	4075	4075	4075	0
373	20231226	150700	556299705	4075	4075	4075	4075	15
374	20231226	150600	556238580	4055	4055	4055	4055	0
375	20231226	150500	556238580	4055	4065	4065	4055	3000
376	20231226	150400	544067000	4080	4080	4080	4080	0
377	20231226	150300	544067000	4080	4080	4080	4080	0
378	20231226	150200	544067000	4080	4080	4080	4080	6970
379	20231226	150100	515629400	4080	4080	4080	4080	0
380	20231226	150000	515629400	4080	4080	4080	4080	1
381	20231226	145900	515625320	4060	4070	4070	4060	43
382	20231226	145800	515450610	4070	4070	4070	4070	100
383	20231226	145700	515043610	4070	4070	4070	4070	7
384	20231226	145600	515015120	4070	4070	4070	4070	74
385	20231226	145500	514713940	4070	4070	4070	4070	6
386	20231226	145400	514689520	4070	4070	4070	4070	1
387	20231226	145300	514685450	4080	4080	4080	4080	0
388	20231226	145200	514685450	4080	4070	4080	4070	300
389	20231226	145100	513463520	4060	4060	4060	4060	1000
390	20231226	145000	509403520	4060	4060	4060	4060	0
391	20231226	144900	509403520	4060	4060	4060	4060	41
392	20231226	144800	509237060	4060	4060	4060	4060	0
393	20231226	144700	509237060	4060	4060	4060	4060	0
394	20231226	144600	509237060	4060	4060	4060	4060	0
395	20231226	144500	509237060	4060	4065	4065	4060	120
396	20231226	144400	508749855	4060	4070	4070	4060	545
397	20231226	144300	506534705	4070	4070	4070	4070	0
398	20231226	144200	506534705	4070	4070	4070	4070	0
399	20231226	144100	506534705	4070	4070	4070	4070	1
400	20231226	144000	506530635	4055	4055	4055	4055	0
401	20231226	143900	506530635	4055	4055	4055	4055	0
402	20231226	143800	506530635	4055	4055	4055	4055	9
403	20231226	143700	506494140	4055	4055	4055	4055	0
404	20231226	143600	506494140	4055	4055	4055	4055	0
405	20231226	143500	506494140	4055	4055	4055	4055	0
406	20231226	143400	506494140	4055	4055	4055	4055	400
407	20231226	143300	504872140	4075	4075	4075	4075	0
408	20231226	143200	504872140	4075	4075	4075	4075	1
409	20231226	143100	504868065	4055	4055	4055	4055	1000
410	20231226	143000	500813065	4055	4060	4060	4055	550
411	20231226	142900	498582315	4060	4060	4060	4060	0
412	20231226	142800	498582315	4060	4060	4060	4060	51
413	20231226	142700	498375255	4060	4060	4060	4060	0
414	20231226	142600	498375255	4060	4060	4060	4060	0
415	20231226	142500	498375255	4060	4060	4060	4060	0
416	20231226	142400	498375255	4060	4060	4060	4060	200
417	20231226	142300	497563255	4060	4060	4060	4060	23
418	20231226	142200	497469875	4060	4060	4060	4060	137
419	20231226	142100	496913655	4080	4080	4080	4080	0
420	20231226	142000	496913655	4080	4080	4080	4080	0
421	20231226	141900	496913655	4080	4080	4080	4080	49
422	20231226	141800	496713735	4080	4080	4080	4080	0
423	20231226	141700	496713735	4080	4065	4080	4055	1277
424	20231226	141600	491527205	4070	4070	4070	4070	0
425	20231226	141500	491527205	4070	4070	4070	4070	23
426	20231226	141400	491433595	4080	4075	4080	4075	491
427	20231226	141300	489430340	4075	4070	4075	4070	202
428	20231226	141200	488607575	4070	4070	4070	4070	18
429	20231226	141100	488534315	4070	4070	4070	4070	339
430	20231226	141000	487154585	4070	4070	4070	4070	3
431	20231226	140900	487142375	4070	4065	4070	4065	339
432	20231226	140800	485762850	4065	4065	4065	4065	772
433	20231226	140700	482624670	4070	4070	4070	4070	0
434	20231226	140600	482624670	4070	4070	4070	4070	2
435	20231226	140500	482616530	4070	4055	4070	4055	675
436	20231226	140400	479879330	4055	4055	4055	4055	0
437	20231226	140300	479879330	4055	4060	4060	4055	700
438	20231226	140200	477040460	4060	4060	4060	4060	28
439	20231226	140100	476926780	4060	4060	4060	4060	0
440	20231226	140000	476926780	4060	4060	4060	4060	0
441	20231226	135900	476926780	4060	4060	4060	4060	0
442	20231226	135800	476926780	4060	4060	4060	4060	30
443	20231226	135700	476804980	4060	4060	4060	4060	0
444	20231226	135600	476804980	4060	4060	4060	4060	0
445	20231226	135500	476804980	4060	4060	4060	4060	0
446	20231226	135400	476804980	4060	4060	4060	4060	100
447	20231226	135300	476398980	4070	4070	4070	4070	50
448	20231226	135200	476195480	4070	4070	4070	4070	0
449	20231226	135100	476195480	4070	4070	4070	4070	1
450	20231226	135000	476191410	4070	4070	4070	4070	7
451	20231226	134900	476162920	4080	4080	4080	4080	0
452	20231226	134800	476162920	4080	4080	4080	4080	0
453	20231226	134700	476162920	4080	4080	4080	4080	49
454	20231226	134600	475963000	4080	4070	4080	4070	150
455	20231226	134500	475351100	4060	4065	4065	4060	236
456	20231226	134400	474392810	4070	4070	4070	4070	0
457	20231226	134300	474392810	4070	4070	4070	4070	348
458	20231226	134200	472976450	4070	4070	4070	4070	0
459	20231226	134100	472976450	4070	4070	4070	4070	271
460	20231226	134000	471873480	4070	4070	4070	4070	0
461	20231226	133900	471873480	4070	4070	4070	4070	1
462	20231226	133800	471869410	4080	4080	4080	4080	20
463	20231226	133700	471787810	4080	4080	4080	4080	0
464	20231226	133600	471787810	4080	4075	4080	4075	63
465	20231226	133500	471530835	4075	4075	4075	4075	0
466	20231226	133400	471530835	4075	4075	4075	4075	0
467	20231226	133300	471530835	4075	4075	4075	4075	86
468	20231226	133200	471180385	4070	4070	4070	4070	1
469	20231226	133100	471176315	4070	4070	4070	4070	2
470	20231226	133000	471168175	4065	4060	4065	4060	1596
471	20231226	132900	464687415	4060	4060	4060	4060	501
472	20231226	132800	462653355	4060	4060	4060	4060	0
473	20231226	132700	462653355	4060	4060	4060	4060	0
474	20231226	132600	462653355	4060	4055	4060	4055	685
475	20231226	132500	459875530	4055	4065	4065	4055	201
476	20231226	132400	459060245	4065	4065	4065	4065	0
477	20231226	132300	459060245	4065	4065	4065	4065	4
478	20231226	132200	459043985	4065	4065	4065	4065	2
479	20231226	132100	459035855	4070	4070	4070	4070	0
480	20231226	132000	459035855	4070	4070	4070	4070	0
481	20231226	131900	459035855	4070	4070	4070	4070	0
482	20231226	131800	459035855	4070	4070	4070	4070	1
483	20231226	131700	459031785	4065	4065	4065	4065	0
484	20231226	131600	459031785	4065	4065	4065	4065	1
485	20231226	131500	459027720	4070	4070	4075	4070	309
486	20231226	131400	457768615	4070	4070	4070	4070	9
487	20231226	131300	457731985	4070	4070	4070	4065	14
488	20231226	131200	457675065	4070	4080	4080	4070	73
489	20231226	131100	457377670	4080	4080	4080	4080	0
490	20231226	131000	457377670	4080	4080	4080	4080	0
491	20231226	130900	457377670	4080	4080	4080	4080	1
492	20231226	130800	457373590	4075	4075	4075	4075	466
493	20231226	130700	455474640	4075	4075	4075	4075	0
494	20231226	130600	455474640	4075	4065	4075	4065	2
495	20231226	130500	455466500	4075	4075	4075	4075	0
496	20231226	130400	455466500	4075	4075	4075	4075	100
497	20231226	130300	455059000	4070	4070	4070	4070	0
498	20231226	130200	455059000	4070	4070	4070	4070	5
499	20231226	130100	455038650	4075	4075	4075	4075	0
500	20231226	130000	455038650	4075	4075	4075	4075	0
501	20231226	125900	455038650	4075	4075	4075	4075	0
502	20231226	125800	455038650	4075	4075	4075	4075	0
503	20231226	125700	455038650	4075	4075	4075	4075	0
504	20231226	125600	455038650	4075	4075	4075	4075	0
505	20231226	125500	455038650	4075	4075	4075	4065	7
506	20231226	125400	455010135	4075	4075	4075	4075	0
507	20231226	125300	455010135	4075	4075	4075	4075	5
508	20231226	125200	454989760	4075	4075	4075	4075	0
509	20231226	125100	454989760	4075	4060	4075	4060	2
510	20231226	125000	454981625	4075	4075	4075	4075	0
511	20231226	124900	454981625	4075	4075	4075	4075	0
512	20231226	124800	454981625	4075	4075	4075	4075	30
513	20231226	124700	454859375	4075	4075	4075	4075	6
514	20231226	124600	454834925	4075	4075	4075	4075	0
515	20231226	124500	454834925	4075	4075	4075	4075	0
516	20231226	124400	454834925	4075	4075	4075	4075	0
517	20231226	124300	454834925	4075	4075	4075	4075	158
518	20231226	124200	454191075	4075	4075	4075	4075	1
519	20231226	124100	454187000	4060	4060	4060	4060	0
520	20231226	124000	454187000	4060	4060	4060	4060	0
521	20231226	123900	454187000	4060	4060	4060	4060	10
522	20231226	123800	454146400	4055	4055	4055	4055	0
523	20231226	123700	454146400	4055	4055	4055	4055	0
524	20231226	123600	454146400	4055	4055	4055	4055	0
525	20231226	123500	454146400	4055	4055	4055	4055	0
526	20231226	123400	454146400	4055	4055	4055	4055	79
527	20231226	123300	453826055	4050	4050	4050	4050	0
528	20231226	123200	453826055	4050	4050	4050	4050	0
529	20231226	123100	453826055	4050	4050	4050	4050	100
530	20231226	123000	453421055	4055	4055	4055	4055	0
531	20231226	122900	453421055	4055	4050	4055	4050	408
532	20231226	122800	451766655	4050	4050	4050	4050	430
533	20231226	122700	450025155	4050	4050	4050	4050	143
534	20231226	122600	449446005	4050	4050	4050	4050	1
535	20231226	122500	449441955	4050	4050	4050	4050	178
536	20231226	122400	448721055	4050	4050	4050	4050	68
537	20231226	122300	448445655	4050	4055	4055	4050	172
538	20231226	122200	447748865	4060	4060	4060	4060	0
539	20231226	122100	447748865	4060	4060	4060	4060	0
540	20231226	122000	447748865	4060	4060	4060	4060	0
541	20231226	121900	447748865	4060	4060	4060	4060	33
542	20231226	121800	447614885	4050	4050	4050	4050	0
543	20231226	121700	447614885	4050	4050	4050	4050	0
544	20231226	121600	447614885	4050	4050	4050	4050	0
545	20231226	121500	447614885	4050	4050	4050	4050	0
546	20231226	121400	447614885	4050	4050	4050	4050	0
547	20231226	121300	447614885	4050	4050	4050	4050	0
548	20231226	121200	447614885	4050	4050	4050	4050	0
549	20231226	121100	447614885	4050	4050	4050	4050	0
550	20231226	121000	447614885	4050	4050	4050	4050	53
551	20231226	120900	447400235	4045	4045	4045	4045	0
552	20231226	120800	447400235	4045	4045	4045	4045	0
553	20231226	120700	447400235	4045	4045	4045	4045	100
554	20231226	120600	446995735	4050	4050	4050	4050	0
555	20231226	120500	446995735	4050	4050	4050	4045	91
556	20231226	120400	446627285	4050	4050	4050	4050	21
557	20231226	120300	446542235	4050	4050	4050	4050	10
558	20231226	120200	446501735	4050	4050	4050	4050	127
559	20231226	120100	445987385	4050	4050	4050	4050	0
560	20231226	120000	445987385	4050	4045	4050	4045	130
561	20231226	115900	445461135	4045	4045	4045	4045	100
562	20231226	115800	445056635	4045	4045	4045	4045	168
563	20231226	115700	444377075	4040	4040	4040	4040	1
564	20231226	115600	444373035	4040	4040	4040	4040	296
565	20231226	115500	443177195	4045	4045	4045	4045	100
566	20231226	115400	442772695	4045	4070	4070	4045	201
567	20231226	115300	441959625	4045	4045	4045	4045	160
568	20231226	115200	441312425	4045	4045	4045	4045	54
569	20231226	115100	441093995	4045	4055	4055	4045	792
570	20231226	115000	437886290	4060	4060	4060	4060	151
571	20231226	114900	437273230	4075	4075	4075	4075	35
572	20231226	114800	437130605	4075	4075	4075	4075	1
573	20231226	114700	437126530	4065	4065	4065	4065	11
574	20231226	114600	437081815	4065	4065	4065	4065	0
575	20231226	114500	437081815	4065	4065	4065	4065	64
576	20231226	114400	436821655	4065	4065	4065	4065	10
577	20231226	114300	436781005	4065	4065	4065	4065	50
578	20231226	114200	436577755	4065	4065	4065	4065	1
579	20231226	114100	436573690	4065	4065	4065	4065	0
580	20231226	114000	436573690	4065	4065	4065	4065	44
581	20231226	113900	436394830	4065	4070	4070	4065	62
582	20231226	113800	436142790	4070	4070	4070	4070	0
583	20231226	113700	436142790	4070	4070	4070	4070	0
584	20231226	113600	436142790	4070	4070	4070	4070	0
585	20231226	113500	436142790	4070	4070	4070	4070	0
586	20231226	113400	436142790	4070	4070	4070	4070	0
587	20231226	113300	436142790	4070	4070	4070	4070	400
588	20231226	113200	434514790	4070	4070	4070	4070	5
589	20231226	113100	434494440	4070	4065	4070	4065	722
590	20231226	113000	431556900	4070	4070	4070	4070	1
591	20231226	112900	431552830	4045	4045	4045	4045	0
592	20231226	112800	431552830	4045	4045	4045	4045	0
593	20231226	112700	431552830	4045	4045	4045	4045	0
594	20231226	112600	431552830	4045	4045	4045	4045	0
595	20231226	112500	431552830	4045	4050	4050	4045	82
596	20231226	112400	431221135	4065	4065	4065	4065	0
597	20231226	112300	431221135	4065	4065	4065	4065	0
598	20231226	112200	431221135	4065	4065	4065	4065	130
599	20231226	112100	430692685	4065	4065	4065	4065	11
600	20231226	112000	430647970	4065	4065	4065	4065	1
601	20231226	111900	430643905	4040	4040	4040	4040	0
602	20231226	111800	430643905	4040	4050	4050	4040	12
603	20231226	111700	430595365	4040	4050	4050	4040	3409
604	20231226	111600	416811370	4070	4070	4070	4070	36
605	20231226	111500	416664850	4070	4070	4070	4070	0
606	20231226	111400	416664850	4070	4070	4070	4070	2
607	20231226	111300	416656710	4070	4070	4070	4070	0
608	20231226	111200	416656710	4070	4050	4070	4050	18
609	20231226	111100	416583650	4050	4050	4050	4050	12
610	20231226	111000	416535050	4055	4055	4055	4055	73
611	20231226	110900	416239035	4050	4050	4050	4050	74
612	20231226	110800	415939335	4050	4050	4050	4050	0
613	20231226	110700	415939335	4050	4050	4055	4050	436
614	20231226	110600	414172630	4050	4050	4050	4050	0
615	20231226	110500	414172630	4050	4050	4050	4050	36
616	20231226	110400	414026830	4050	4050	4050	4050	24
617	20231226	110300	413929630	4050	4050	4050	4050	2
618	20231226	110200	413921530	4050	4055	4055	4050	102
619	20231226	110100	413508180	4050	4050	4050	4050	34
620	20231226	110000	413370480	4050	4050	4050	4050	1
621	20231226	105900	413366430	4050	4050	4050	4050	0
622	20231226	105800	413366430	4050	4040	4050	4035	458
623	20231226	105700	411517605	4040	4045	4045	4040	4104
624	20231226	105600	394924800	4050	4050	4050	4050	940
625	20231226	105500	391117800	4050	4055	4055	4050	6101
626	20231226	105400	366407015	4055	4065	4065	4055	555
627	20231226	105300	364153880	4060	4060	4060	4060	0
628	20231226	105200	364153880	4060	4060	4060	4060	6
629	20231226	105100	364129520	4055	4055	4055	4055	20
630	20231226	105000	364048420	4055	4055	4055	4055	0
631	20231226	104900	364048420	4055	4055	4055	4055	107
632	20231226	104800	363614535	4055	4055	4055	4055	0
633	20231226	104700	363614535	4055	4055	4055	4055	300
634	20231226	104600	362398035	4055	4055	4055	4055	0
635	20231226	104500	362398035	4055	4055	4055	4055	0
636	20231226	104400	362398035	4055	4055	4055	4055	107
637	20231226	104300	361964150	4055	4055	4055	4055	0
638	20231226	104200	361964150	4055	4055	4055	4055	302
639	20231226	104100	360739540	4055	4060	4060	4055	1107
640	20231226	104000	356250650	4055	4055	4055	4055	0
641	20231226	103900	356250650	4055	4055	4055	4055	0
642	20231226	103800	356250650	4055	4055	4055	4055	0
643	20231226	103700	356250650	4055	4055	4055	4055	0
644	20231226	103600	356250650	4055	4055	4055	4055	645
645	20231226	103500	353635175	4060	4060	4060	4060	1
646	20231226	103400	353631115	4055	4055	4055	4055	0
647	20231226	103300	353631115	4055	4055	4055	4055	1811
648	20231226	103200	346287510	4055	4060	4060	4055	5323
649	20231226	103100	324702705	4065	4060	4065	4060	8
650	20231226	103000	324670220	4060	4065	4065	4060	313
651	20231226	102900	323399425	4060	4060	4065	4060	209
652	20231226	102800	322550880	4060	4060	4060	4060	8613
653	20231226	102700	287582100	4065	4065	4065	4065	705
654	20231226	102600	284716275	4065	4070	4070	4065	3080
655	20231226	102500	272195860	4070	4070	4070	4070	98
656	20231226	102400	271797000	4070	4070	4070	4070	0
657	20231226	102300	271797000	4070	4070	4070	4070	100
658	20231226	102200	271390000	4070	4070	4070	4070	51
659	20231226	102100	271182430	4070	4070	4070	4070	7
660	20231226	102000	271153940	4070	4070	4070	4070	1345
661	20231226	101900	265679790	4085	4085	4085	4085	1
662	20231226	101800	265675705	4070	4070	4070	4070	0
663	20231226	101700	265675705	4070	4070	4085	4070	186
664	20231226	101600	264918670	4065	4065	4065	4065	0
665	20231226	101500	264918670	4065	4080	4080	4065	106
666	20231226	101400	264487690	4085	4070	4085	4070	102
667	20231226	101300	264071040	4060	4070	4070	4060	299
668	20231226	101200	262856510	4080	4065	4080	4065	105
669	20231226	101100	262429550	4065	4065	4065	4065	149
670	20231226	101000	261823865	4065	4065	4065	4065	0
671	20231226	100900	261823865	4065	4065	4065	4065	20
672	20231226	100800	261742565	4065	4065	4065	4065	0
673	20231226	100700	261742565	4065	4065	4065	4065	545
674	20231226	100600	259527140	4065	4065	4065	4065	0
675	20231226	100500	259527140	4065	4065	4065	4065	275
676	20231226	100400	258409265	4060	4060	4060	4060	0
677	20231226	100300	258409265	4060	4060	4065	4060	3192
678	20231226	100200	245448125	4060	4065	4065	4060	40
679	20231226	100100	245285710	4065	4065	4065	4065	225
680	20231226	100000	244371085	4065	4065	4065	4060	892
681	20231226	095900	240747175	4060	4065	4070	4060	480
682	20231226	095800	238796530	4065	4065	4065	4065	72
683	20231226	095700	238503850	4065	4065	4065	4065	170
684	20231226	095600	237812800	4065	4085	4085	4065	11
685	20231226	095500	237767935	4090	4065	4090	4065	11
686	20231226	095400	237723170	4065	4060	4065	4060	1015
687	20231226	095300	233602245	4060	4065	4065	4060	337
688	20231226	095200	232233800	4065	4065	4065	4065	1000
689	20231226	095100	228168800	4065	4065	4065	4065	0
690	20231226	095000	228168800	4065	4065	4065	4065	700
691	20231226	094900	225323300	4070	4070	4070	4070	1015
692	20231226	094800	221192250	4070	4075	4075	4070	125
693	20231226	094700	220683475	4075	4070	4075	4070	544
694	20231226	094600	218469175	4075	4075	4075	4075	5
695	20231226	094500	218448800	4075	4075	4090	4075	27
696	20231226	094400	218338760	4090	4065	4090	4065	10
697	20231226	094300	218297960	4065	4090	4090	4065	93
698	20231226	094200	217919705	4070	4080	4090	4070	361
699	20231226	094100	216448080	4080	4080	4080	4080	2
700	20231226	094000	216439920	4070	4070	4070	4070	1799
701	20231226	093900	209117990	4070	4070	4070	4070	59
702	20231226	093800	208877860	4065	4075	4075	4065	1941
703	20231226	093700	200982945	4080	4080	4080	4080	26
704	20231226	093600	200876865	4070	4070	4070	4070	105
705	20231226	093500	200449515	4070	4080	4080	4070	151
706	20231226	093400	199834935	4065	4065	4065	4065	0
707	20231226	093300	199834935	4065	4065	4065	4065	0
708	20231226	093200	199834935	4065	4075	4075	4065	680
709	20231226	093100	197069700	4080	4080	4080	4080	655
710	20231226	093000	194397300	4080	4070	4080	4070	1449
711	20231226	092900	188494900	4080	4080	4080	4080	12
712	20231226	092800	188445940	4080	4080	4080	4080	25
713	20231226	092700	188343940	4080	4080	4080	4080	50
714	20231226	092600	188139940	4090	4080	4090	4080	42
715	20231226	092500	187968570	4075	4080	4080	4075	263
716	20231226	092400	186895830	4060	4060	4060	4060	0
717	20231226	092300	186895830	4060	4060	4060	4060	115
718	20231226	092200	186428930	4055	4060	4060	4050	2586
719	20231226	092100	175949095	4055	4060	4060	4055	2958
720	20231226	092000	163951495	4055	4060	4060	4055	500
721	20231226	091900	161922480	4060	4080	4080	4055	1820
722	20231226	091800	154512940	4080	4080	4080	4080	34
723	20231226	091700	154374220	4080	4075	4080	4075	291
724	20231226	091600	153187040	4080	4130	4130	4080	13959
725	20231226	091500	95967825	4105	4110	4110	4105	155
726	20231226	091400	95331525	4115	4110	4115	4105	3168
727	20231226	091300	82320985	4115	4115	4115	4115	9
728	20231226	091200	82283950	4115	4125	4125	4115	2445
729	20231226	091100	72218605	4120	4120	4120	4120	0
730	20231226	091000	72218605	4120	4120	4120	4120	202
731	20231226	090900	71386365	4120	4120	4140	4120	321
732	20231226	090800	70061425	4120	4150	4155	4120	787
733	20231226	090700	66803010	4150	4130	4225	4125	946
734	20231226	090600	62851620	4115	4140	4140	4115	1606
735	20231226	090500	56225705	4135	4145	4145	4135	67
736	20231226	090400	55948475	4145	4150	4150	4145	6543
737	20231226	090300	28797935	4150	4150	4150	4150	417
738	20231226	090200	27067385	4150	4170	4170	4150	2560
739	20231226	090100	16443365	4150	4160	4160	4150	2324
740	20231226	090000	6793425	4155	4155	4155	4155	1635