KissMeData/450140/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	212800	261261260	2985	2985	2985	2985	3196
3	20231226	212700	261261260	2985	2985	2985	2985	0
4	20231226	212600	261261260	2985	2985	2985	2985	0
5	20231226	212500	261261260	2985	2985	2985	2985	0
6	20231226	212400	261261260	2985	2985	2985	2985	0
7	20231226	212300	261261260	2985	2985	2985	2985	0
8	20231226	212200	261261260	2985	2985	2985	2985	0
9	20231226	212100	261261260	2985	2985	2985	2985	0
10	20231226	212000	261261260	2985	2985	2985	2985	0
11	20231226	211900	261261260	2985	2985	2985	2985	0
12	20231226	211800	261261260	2985	2985	2985	2985	0
13	20231226	211700	261261260	2985	2985	2985	2985	0
14	20231226	211600	261261260	2985	2985	2985	2985	0
15	20231226	211500	261261260	2985	2985	2985	2985	0
16	20231226	211400	261261260	2985	2985	2985	2985	0
17	20231226	211300	261261260	2985	2985	2985	2985	0
18	20231226	211200	261261260	2985	2985	2985	2985	0
19	20231226	211100	261261260	2985	2985	2985	2985	0
20	20231226	211000	261261260	2985	2985	2985	2985	0
21	20231226	210900	261261260	2985	2985	2985	2985	0
22	20231226	210800	261261260	2985	2985	2985	2985	0
23	20231226	210700	261261260	2985	2985	2985	2985	0
24	20231226	210600	261261260	2985	2985	2985	2985	0
25	20231226	210500	261261260	2985	2985	2985	2985	0
26	20231226	210400	261261260	2985	2985	2985	2985	0
27	20231226	210300	261261260	2985	2985	2985	2985	0
28	20231226	210200	261261260	2985	2985	2985	2985	0
29	20231226	210100	261261260	2985	2985	2985	2985	0
30	20231226	210000	261261260	2985	2985	2985	2985	0
31	20231226	205900	261261260	2985	2985	2985	2985	0
32	20231226	205800	261261260	2985	2985	2985	2985	3196
33	20231226	205700	261261260	2985	2985	2985	2985	0
34	20231226	205600	261261260	2985	2985	2985	2985	0
35	20231226	205500	261261260	2985	2985	2985	2985	0
36	20231226	205400	261261260	2985	2985	2985	2985	0
37	20231226	205300	261261260	2985	2985	2985	2985	0
38	20231226	205200	261261260	2985	2985	2985	2985	0
39	20231226	205100	261261260	2985	2985	2985	2985	0
40	20231226	205000	261261260	2985	2985	2985	2985	0
41	20231226	204900	261261260	2985	2985	2985	2985	0
42	20231226	204800	261261260	2985	2985	2985	2985	0
43	20231226	204700	261261260	2985	2985	2985	2985	0
44	20231226	204600	261261260	2985	2985	2985	2985	0
45	20231226	204500	261261260	2985	2985	2985	2985	0
46	20231226	204400	261261260	2985	2985	2985	2985	0
47	20231226	204300	261261260	2985	2985	2985	2985	0
48	20231226	204200	261261260	2985	2985	2985	2985	0
49	20231226	204100	261261260	2985	2985	2985	2985	0
50	20231226	204000	261261260	2985	2985	2985	2985	0
51	20231226	203900	261261260	2985	2985	2985	2985	0
52	20231226	203800	261261260	2985	2985	2985	2985	0
53	20231226	203700	261261260	2985	2985	2985	2985	0
54	20231226	203600	261261260	2985	2985	2985	2985	0
55	20231226	203500	261261260	2985	2985	2985	2985	0
56	20231226	203400	261261260	2985	2985	2985	2985	0
57	20231226	203300	261261260	2985	2985	2985	2985	0
58	20231226	203200	261261260	2985	2985	2985	2985	0
59	20231226	203100	261261260	2985	2985	2985	2985	0
60	20231226	203000	261261260	2985	2985	2985	2985	0
61	20231226	202900	261261260	2985	2985	2985	2985	0
62	20231226	202800	261261260	2985	2985	2985	2985	3196
63	20231226	202700	261261260	2985	2985	2985	2985	0
64	20231226	202600	261261260	2985	2985	2985	2985	0
65	20231226	202500	261261260	2985	2985	2985	2985	0
66	20231226	202400	261261260	2985	2985	2985	2985	0
67	20231226	202300	261261260	2985	2985	2985	2985	0
68	20231226	202200	261261260	2985	2985	2985	2985	0
69	20231226	202100	261261260	2985	2985	2985	2985	0
70	20231226	202000	261261260	2985	2985	2985	2985	0
71	20231226	201900	261261260	2985	2985	2985	2985	0
72	20231226	201800	261261260	2985	2985	2985	2985	0
73	20231226	201700	261261260	2985	2985	2985	2985	0
74	20231226	201600	261261260	2985	2985	2985	2985	0
75	20231226	201500	261261260	2985	2985	2985	2985	0
76	20231226	201400	261261260	2985	2985	2985	2985	0
77	20231226	201300	261261260	2985	2985	2985	2985	0
78	20231226	201200	261261260	2985	2985	2985	2985	0
79	20231226	201100	261261260	2985	2985	2985	2985	0
80	20231226	201000	261261260	2985	2985	2985	2985	0
81	20231226	200900	261261260	2985	2985	2985	2985	0
82	20231226	200800	261261260	2985	2985	2985	2985	0
83	20231226	200700	261261260	2985	2985	2985	2985	0
84	20231226	200600	261261260	2985	2985	2985	2985	0
85	20231226	200500	261261260	2985	2985	2985	2985	0
86	20231226	200400	261261260	2985	2985	2985	2985	0
87	20231226	200300	261261260	2985	2985	2985	2985	0
88	20231226	200200	261261260	2985	2985	2985	2985	0
89	20231226	200100	261261260	2985	2985	2985	2985	0
90	20231226	200000	261261260	2985	2985	2985	2985	0
91	20231226	195900	261261260	2985	2985	2985	2985	0
92	20231226	195800	261261260	2985	2985	2985	2985	3196
93	20231226	195700	261261260	2985	2985	2985	2985	0
94	20231226	195600	261261260	2985	2985	2985	2985	0
95	20231226	195500	261261260	2985	2985	2985	2985	0
96	20231226	195400	261261260	2985	2985	2985	2985	0
97	20231226	195300	261261260	2985	2985	2985	2985	0
98	20231226	195200	261261260	2985	2985	2985	2985	0
99	20231226	195100	261261260	2985	2985	2985	2985	0
100	20231226	195000	261261260	2985	2985	2985	2985	0
101	20231226	194900	261261260	2985	2985	2985	2985	0
102	20231226	194800	261261260	2985	2985	2985	2985	0
103	20231226	194700	261261260	2985	2985	2985	2985	0
104	20231226	194600	261261260	2985	2985	2985	2985	0
105	20231226	194500	261261260	2985	2985	2985	2985	0
106	20231226	194400	261261260	2985	2985	2985	2985	0
107	20231226	194300	261261260	2985	2985	2985	2985	0
108	20231226	194200	261261260	2985	2985	2985	2985	0
109	20231226	194100	261261260	2985	2985	2985	2985	0
110	20231226	194000	261261260	2985	2985	2985	2985	0
111	20231226	193900	261261260	2985	2985	2985	2985	0
112	20231226	193800	261261260	2985	2985	2985	2985	0
113	20231226	193700	261261260	2985	2985	2985	2985	0
114	20231226	193600	261261260	2985	2985	2985	2985	0
115	20231226	193500	261261260	2985	2985	2985	2985	0
116	20231226	193400	261261260	2985	2985	2985	2985	0
117	20231226	193300	261261260	2985	2985	2985	2985	0
118	20231226	193200	261261260	2985	2985	2985	2985	0
119	20231226	193100	261261260	2985	2985	2985	2985	0
120	20231226	193000	261261260	2985	2985	2985	2985	0
121	20231226	192900	261261260	2985	2985	2985	2985	0
122	20231226	192800	261261260	2985	2985	2985	2985	3196
123	20231226	192700	261261260	2985	2985	2985	2985	0
124	20231226	192600	261261260	2985	2985	2985	2985	0
125	20231226	192500	261261260	2985	2985	2985	2985	0
126	20231226	192400	261261260	2985	2985	2985	2985	0
127	20231226	192300	261261260	2985	2985	2985	2985	0
128	20231226	192200	261261260	2985	2985	2985	2985	0
129	20231226	192100	261261260	2985	2985	2985	2985	0
130	20231226	192000	261261260	2985	2985	2985	2985	0
131	20231226	191900	261261260	2985	2985	2985	2985	0
132	20231226	191800	261261260	2985	2985	2985	2985	0
133	20231226	191700	261261260	2985	2985	2985	2985	0
134	20231226	191600	261261260	2985	2985	2985	2985	0
135	20231226	191500	261261260	2985	2985	2985	2985	0
136	20231226	191400	261261260	2985	2985	2985	2985	0
137	20231226	191300	261261260	2985	2985	2985	2985	0
138	20231226	191200	261261260	2985	2985	2985	2985	0
139	20231226	191100	261261260	2985	2985	2985	2985	0
140	20231226	191000	261261260	2985	2985	2985	2985	0
141	20231226	190900	261261260	2985	2985	2985	2985	0
142	20231226	190800	261261260	2985	2985	2985	2985	0
143	20231226	190700	261261260	2985	2985	2985	2985	0
144	20231226	190600	261261260	2985	2985	2985	2985	0
145	20231226	190500	261261260	2985	2985	2985	2985	0
146	20231226	190400	261261260	2985	2985	2985	2985	0
147	20231226	190300	261261260	2985	2985	2985	2985	0
148	20231226	190200	261261260	2985	2985	2985	2985	0
149	20231226	190100	261261260	2985	2985	2985	2985	0
150	20231226	190000	261261260	2985	2985	2985	2985	0
151	20231226	185900	261261260	2985	2985	2985	2985	0
152	20231226	185800	261261260	2985	2985	2985	2985	3196
153	20231226	185700	261261260	2985	2985	2985	2985	0
154	20231226	185600	261261260	2985	2985	2985	2985	0
155	20231226	185500	261261260	2985	2985	2985	2985	0
156	20231226	185400	261261260	2985	2985	2985	2985	0
157	20231226	185300	261261260	2985	2985	2985	2985	0
158	20231226	185200	261261260	2985	2985	2985	2985	0
159	20231226	185100	261261260	2985	2985	2985	2985	0
160	20231226	185000	261261260	2985	2985	2985	2985	0
161	20231226	184900	261261260	2985	2985	2985	2985	0
162	20231226	184800	261261260	2985	2985	2985	2985	0
163	20231226	184700	261261260	2985	2985	2985	2985	0
164	20231226	184600	261261260	2985	2985	2985	2985	0
165	20231226	184500	261261260	2985	2985	2985	2985	0
166	20231226	184400	261261260	2985	2985	2985	2985	0
167	20231226	184300	261261260	2985	2985	2985	2985	0
168	20231226	184200	261261260	2985	2985	2985	2985	0
169	20231226	184100	261261260	2985	2985	2985	2985	0
170	20231226	184000	261261260	2985	2985	2985	2985	0
171	20231226	183900	261261260	2985	2985	2985	2985	0
172	20231226	183800	261261260	2985	2985	2985	2985	0
173	20231226	183700	261261260	2985	2985	2985	2985	0
174	20231226	183600	261261260	2985	2985	2985	2985	0
175	20231226	183500	261261260	2985	2985	2985	2985	0
176	20231226	183400	261261260	2985	2985	2985	2985	0
177	20231226	183300	261261260	2985	2985	2985	2985	0
178	20231226	183200	261261260	2985	2985	2985	2985	0
179	20231226	183100	261261260	2985	2985	2985	2985	0
180	20231226	183000	261261260	2985	2985	2985	2985	0
181	20231226	182900	261261260	2985	2985	2985	2985	0
182	20231226	182800	261261260	2985	2985	2985	2985	3196
183	20231226	182700	261261260	2985	2985	2985	2985	0
184	20231226	182600	261261260	2985	2985	2985	2985	0
185	20231226	182500	261261260	2985	2985	2985	2985	0
186	20231226	182400	261261260	2985	2985	2985	2985	0
187	20231226	182300	261261260	2985	2985	2985	2985	0
188	20231226	182200	261261260	2985	2985	2985	2985	0
189	20231226	182100	261261260	2985	2985	2985	2985	0
190	20231226	182000	261261260	2985	2985	2985	2985	0
191	20231226	181900	261261260	2985	2985	2985	2985	0
192	20231226	181800	261261260	2985	2985	2985	2985	0
193	20231226	181700	261261260	2985	2985	2985	2985	0
194	20231226	181600	261261260	2985	2985	2985	2985	0
195	20231226	181500	261261260	2985	2985	2985	2985	0
196	20231226	181400	261261260	2985	2985	2985	2985	0
197	20231226	181300	261261260	2985	2985	2985	2985	0
198	20231226	181200	261261260	2985	2985	2985	2985	0
199	20231226	181100	261261260	2985	2985	2985	2985	0
200	20231226	181000	261261260	2985	2985	2985	2985	0
201	20231226	180900	261261260	2985	2985	2985	2985	0
202	20231226	180800	261261260	2985	2985	2985	2985	0
203	20231226	180700	261261260	2985	2985	2985	2985	0
204	20231226	180600	261261260	2985	2985	2985	2985	0
205	20231226	180500	261261260	2985	2985	2985	2985	0
206	20231226	180400	261261260	2985	2985	2985	2985	0
207	20231226	180300	261261260	2985	2985	2985	2985	0
208	20231226	180200	261261260	2985	2985	2985	2985	0
209	20231226	180100	261261260	2985	2985	2985	2985	0
210	20231226	180000	261261260	2985	2985	2985	2985	0
211	20231226	175900	261261260	2985	2985	2985	2985	0
212	20231226	175800	261261260	2985	2985	2985	2985	3196
213	20231226	175700	261261260	2985	2985	2985	2985	0
214	20231226	175600	261261260	2985	2985	2985	2985	0
215	20231226	175500	261261260	2985	2985	2985	2985	0
216	20231226	175400	261261260	2985	2985	2985	2985	0
217	20231226	175300	261261260	2985	2985	2985	2985	0
218	20231226	175200	261261260	2985	2985	2985	2985	0
219	20231226	175100	261261260	2985	2985	2985	2985	0
220	20231226	175000	261261260	2985	2985	2985	2985	0
221	20231226	174900	261261260	2985	2985	2985	2985	0
222	20231226	174800	261261260	2985	2985	2985	2985	0
223	20231226	174700	261261260	2985	2985	2985	2985	0
224	20231226	174600	261261260	2985	2985	2985	2985	0
225	20231226	174500	261261260	2985	2985	2985	2985	0
226	20231226	174400	261261260	2985	2985	2985	2985	0
227	20231226	174300	261261260	2985	2985	2985	2985	0
228	20231226	174200	261261260	2985	2985	2985	2985	0
229	20231226	174100	261261260	2985	2985	2985	2985	0
230	20231226	174000	261261260	2985	2985	2985	2985	0
231	20231226	173900	261261260	2985	2985	2985	2985	0
232	20231226	173800	261261260	2985	2985	2985	2985	0
233	20231226	173700	261261260	2985	2985	2985	2985	0
234	20231226	173600	261261260	2985	2985	2985	2985	0
235	20231226	173500	261261260	2985	2985	2985	2985	0
236	20231226	173400	261261260	2985	2985	2985	2985	0
237	20231226	173300	261261260	2985	2985	2985	2985	0
238	20231226	173200	261261260	2985	2985	2985	2985	0
239	20231226	173100	261261260	2985	2985	2985	2985	0
240	20231226	173000	261261260	2985	2985	2985	2985	0
241	20231226	172900	261261260	2985	2985	2985	2985	0
242	20231226	172800	261261260	2985	2985	2985	2985	3196
243	20231226	172700	261261260	2985	2985	2985	2985	0
244	20231226	172600	261261260	2985	2985	2985	2985	0
245	20231226	172500	261261260	2985	2985	2985	2985	0
246	20231226	172400	261261260	2985	2985	2985	2985	0
247	20231226	172300	261261260	2985	2985	2985	2985	0
248	20231226	172200	261261260	2985	2985	2985	2985	0
249	20231226	172100	261261260	2985	2985	2985	2985	0
250	20231226	172000	261261260	2985	2985	2985	2985	0
251	20231226	171900	261261260	2985	2985	2985	2985	0
252	20231226	171800	261261260	2985	2985	2985	2985	0
253	20231226	171700	261261260	2985	2985	2985	2985	0
254	20231226	171600	261261260	2985	2985	2985	2985	0
255	20231226	171500	261261260	2985	2985	2985	2985	0
256	20231226	171400	261261260	2985	2985	2985	2985	0
257	20231226	171300	261261260	2985	2985	2985	2985	0
258	20231226	171200	261261260	2985	2985	2985	2985	0
259	20231226	171100	261261260	2985	2985	2985	2985	0
260	20231226	171000	261261260	2985	2985	2985	2985	0
261	20231226	170900	261261260	2985	2985	2985	2985	0
262	20231226	170800	261261260	2985	2985	2985	2985	0
263	20231226	170700	261261260	2985	2985	2985	2985	0
264	20231226	170600	261261260	2985	2985	2985	2985	0
265	20231226	170500	261261260	2985	2985	2985	2985	0
266	20231226	170400	261261260	2985	2985	2985	2985	0
267	20231226	170300	261261260	2985	2985	2985	2985	0
268	20231226	170200	261261260	2985	2985	2985	2985	0
269	20231226	170100	261261260	2985	2985	2985	2985	0
270	20231226	170000	261261260	2985	2985	2985	2985	0
271	20231226	165900	261261260	2985	2985	2985	2985	0
272	20231226	165800	261261260	2985	2985	2985	2985	3196
273	20231226	165700	261261260	2985	2985	2985	2985	0
274	20231226	165600	261261260	2985	2985	2985	2985	0
275	20231226	165500	261261260	2985	2985	2985	2985	0
276	20231226	165400	261261260	2985	2985	2985	2985	0
277	20231226	165300	261261260	2985	2985	2985	2985	0
278	20231226	165200	261261260	2985	2985	2985	2985	0
279	20231226	165100	261261260	2985	2985	2985	2985	0
280	20231226	165000	261261260	2985	2985	2985	2985	0
281	20231226	164900	261261260	2985	2985	2985	2985	0
282	20231226	164800	261261260	2985	2985	2985	2985	0
283	20231226	164700	261261260	2985	2985	2985	2985	0
284	20231226	164600	261261260	2985	2985	2985	2985	0
285	20231226	164500	261261260	2985	2985	2985	2985	0
286	20231226	164400	261261260	2985	2985	2985	2985	0
287	20231226	164300	261261260	2985	2985	2985	2985	0
288	20231226	164200	261261260	2985	2985	2985	2985	0
289	20231226	164100	261261260	2985	2985	2985	2985	0
290	20231226	164000	261261260	2985	2985	2985	2985	0
291	20231226	163900	261261260	2985	2985	2985	2985	0
292	20231226	163800	261261260	2985	2985	2985	2985	0
293	20231226	163700	261261260	2985	2985	2985	2985	0
294	20231226	163600	261261260	2985	2985	2985	2985	0
295	20231226	163500	261261260	2985	2985	2985	2985	0
296	20231226	163400	261261260	2985	2985	2985	2985	0
297	20231226	163300	261261260	2985	2985	2985	2985	0
298	20231226	163200	261261260	2985	2985	2985	2985	0
299	20231226	163100	261261260	2985	2985	2985	2985	0
300	20231226	163000	261261260	2985	2985	2985	2985	0
301	20231226	162900	261261260	2985	2985	2985	2985	0
302	20231226	162800	261261260	2985	2985	2985	2985	3196
303	20231226	162700	261261260	2985	2985	2985	2985	0
304	20231226	162600	261261260	2985	2985	2985	2985	0
305	20231226	162500	261261260	2985	2985	2985	2985	0
306	20231226	162400	261261260	2985	2985	2985	2985	0
307	20231226	162300	261261260	2985	2985	2985	2985	0
308	20231226	162200	261261260	2985	2985	2985	2985	0
309	20231226	162100	261261260	2985	2985	2985	2985	0
310	20231226	162000	261261260	2985	2985	2985	2985	0
311	20231226	161900	261261260	2985	2985	2985	2985	0
312	20231226	161800	261261260	2985	2985	2985	2985	0
313	20231226	161700	261261260	2985	2985	2985	2985	0
314	20231226	161600	261261260	2985	2985	2985	2985	0
315	20231226	161500	261261260	2985	2985	2985	2985	0
316	20231226	161400	261261260	2985	2985	2985	2985	0
317	20231226	161300	261261260	2985	2985	2985	2985	0
318	20231226	161200	261261260	2985	2985	2985	2985	0
319	20231226	161100	261261260	2985	2985	2985	2985	0
320	20231226	161000	261261260	2985	2985	2985	2985	0
321	20231226	160900	261261260	2985	2985	2985	2985	0
322	20231226	160800	261261260	2985	2985	2985	2985	0
323	20231226	160700	261261260	2985	2985	2985	2985	0
324	20231226	160600	261261260	2985	2985	2985	2985	0
325	20231226	160500	261261260	2985	2985	2985	2985	0
326	20231226	160400	261261260	2985	2985	2985	2985	0
327	20231226	160300	261261260	2985	2985	2985	2985	0
328	20231226	160200	261261260	2985	2985	2985	2985	0
329	20231226	160100	261261260	2985	2985	2985	2985	0
330	20231226	160000	261261260	2985	2985	2985	2985	0
331	20231226	155900	261261260	2985	2985	2985	2985	0
332	20231226	155800	261261260	2985	2985	2985	2985	3196
333	20231226	155700	261261260	2985	2985	2985	2985	0
334	20231226	155600	261261260	2985	2985	2985	2985	0
335	20231226	155500	261261260	2985	2985	2985	2985	0
336	20231226	155400	261261260	2985	2985	2985	2985	0
337	20231226	155300	261261260	2985	2985	2985	2985	0
338	20231226	155200	261261260	2985	2985	2985	2985	0
339	20231226	155100	261261260	2985	2985	2985	2985	0
340	20231226	155000	261261260	2985	2985	2985	2985	0
341	20231226	154900	261261260	2985	2985	2985	2985	0
342	20231226	154800	261261260	2985	2985	2985	2985	0
343	20231226	154700	261261260	2985	2985	2985	2985	0
344	20231226	154600	261261260	2985	2985	2985	2985	0
345	20231226	154500	261261260	2985	2985	2985	2985	0
346	20231226	154400	261261260	2985	2985	2985	2985	0
347	20231226	154300	261261260	2985	2985	2985	2985	0
348	20231226	154200	261261260	2985	2985	2985	2985	0
349	20231226	154100	261261260	2985	2985	2985	2985	0
350	20231226	154000	261261260	2985	2985	2985	2985	0
351	20231226	153900	261261260	2985	2985	2985	2985	0
352	20231226	153800	261261260	2985	2985	2985	2985	0
353	20231226	153700	261261260	2985	2985	2985	2985	0
354	20231226	153600	261261260	2985	2985	2985	2985	0
355	20231226	153500	261261260	2985	2985	2985	2985	0
356	20231226	153400	261261260	2985	2985	2985	2985	0
357	20231226	153300	261261260	2985	2985	2985	2985	0
358	20231226	153200	261261260	2985	2985	2985	2985	0
359	20231226	153100	261261260	2985	2985	2985	2985	0
360	20231226	153000	261261260	2985	2985	2985	2985	3196
361	20231226	152900	251721200	2995	2995	2995	2995	0
362	20231226	152800	251721200	2995	2995	2995	2995	0
363	20231226	152700	251721200	2995	2995	2995	2995	0
364	20231226	152600	251721200	2995	2995	2995	2995	0
365	20231226	152500	251721200	2995	2995	2995	2995	0
366	20231226	152400	251721200	2995	2995	2995	2995	0
367	20231226	152300	251721200	2995	2995	2995	2995	0
368	20231226	152200	251721200	2995	2995	2995	2995	0
369	20231226	152100	251721200	2995	2995	2995	2995	0
370	20231226	152000	251721200	2995	2995	2995	2995	0
371	20231226	151900	251721200	2995	2995	2995	2995	266
372	20231226	151800	250924530	2995	2995	2995	2995	23
373	20231226	151700	250855645	3005	2995	3005	2995	31
374	20231226	151600	250762790	2995	2995	2995	2995	302
375	20231226	151500	249858300	3010	3010	3010	3010	0
376	20231226	151400	249858300	3010	3010	3010	3010	1
377	20231226	151300	249855290	2990	2990	2990	2990	0
378	20231226	151200	249855290	2990	3000	3000	2990	800
379	20231226	151100	247462795	2995	2990	2995	2990	1421
380	20231226	151000	243210410	2990	2995	2995	2990	42
381	20231226	150900	243084775	2995	2995	2995	2995	204
382	20231226	150800	242473795	2995	2995	2995	2995	23
383	20231226	150700	242404910	2995	2995	2995	2990	2395
384	20231226	150600	235232360	2990	2990	2990	2990	0
385	20231226	150500	235232360	2990	2990	2990	2990	60
386	20231226	150400	235052960	2995	2995	2995	2995	2
387	20231226	150300	235046970	2995	2995	2995	2995	0
388	20231226	150200	235046970	2995	2990	2995	2990	503
389	20231226	150100	233542995	2995	2995	2995	2995	0
390	20231226	150000	233542995	2995	2995	2995	2995	500
391	20231226	145900	232045495	2995	2995	2995	2995	500
392	20231226	145800	230547995	2990	2990	2995	2990	6
393	20231226	145700	230530040	2995	2995	2995	2995	21
394	20231226	145600	230467145	2995	2990	2995	2990	459
395	20231226	145500	229094235	2990	2995	2995	2990	8312
396	20231226	145400	204234300	2995	2995	2995	2995	413
397	20231226	145300	202997365	2995	3010	3010	2995	1484
398	20231226	145200	198547050	3015	3015	3015	3015	0
399	20231226	145100	198547050	3015	3015	3015	3015	0
400	20231226	145000	198547050	3015	3015	3015	3015	0
401	20231226	144900	198547050	3015	3005	3015	3005	4
402	20231226	144800	198535020	2995	2995	2995	2995	49
403	20231226	144700	198388265	3015	3015	3015	3015	0
404	20231226	144600	198388265	3015	3015	3015	3015	0
405	20231226	144500	198388265	3015	3015	3015	3015	0
406	20231226	144400	198388265	3015	3015	3015	3015	21
407	20231226	144300	198324950	3020	3020	3020	3020	0
408	20231226	144200	198324950	3020	3020	3020	3020	0
409	20231226	144100	198324950	3020	3020	3020	3020	0
410	20231226	144000	198324950	3020	3015	3020	2995	448
411	20231226	143900	196982175	3015	3015	3015	3015	4
412	20231226	143800	196970115	3015	2995	3020	2995	227
413	20231226	143700	196286325	3010	3010	3010	3010	0
414	20231226	143600	196286325	3010	3010	3010	3010	0
415	20231226	143500	196286325	3010	3010	3010	3010	0
416	20231226	143400	196286325	3010	3010	3010	3010	1000
417	20231226	143300	193276325	3015	3015	3015	3015	50
418	20231226	143200	193125575	3015	3015	3015	3015	100
419	20231226	143100	192824075	3015	3010	3015	3010	276
420	20231226	143000	191992785	3015	3015	3015	3015	1
421	20231226	142900	191989770	3015	3010	3015	2995	16
422	20231226	142800	191941610	3020	3005	3020	3005	997
423	20231226	142700	188941950	3000	3000	3000	3000	3
424	20231226	142600	188932950	3005	3005	3005	3005	0
425	20231226	142500	188932950	3005	3005	3005	3005	1
426	20231226	142400	188929945	2995	2995	2995	2995	0
427	20231226	142300	188929945	2995	2995	2995	2995	525
428	20231226	142200	187357570	3010	3015	3015	3010	10
429	20231226	142100	187327465	3010	3010	3010	3010	0
430	20231226	142000	187327465	3010	3010	3010	3010	2
431	20231226	141900	187321445	3020	3020	3020	3020	0
432	20231226	141800	187321445	3020	3020	3020	3020	0
433	20231226	141700	187321445	3020	3020	3020	3020	0
434	20231226	141600	187321445	3020	3020	3020	3020	0
435	20231226	141500	187321445	3020	3020	3020	3020	0
436	20231226	141400	187321445	3020	3010	3020	3000	355
437	20231226	141300	186255710	3005	3005	3010	3005	4323
438	20231226	141200	173263395	3000	3000	3000	3000	0
439	20231226	141100	173263395	3000	3000	3000	3000	653
440	20231226	141000	171304395	3005	3000	3005	3000	13
441	20231226	140900	171265340	3005	3005	3005	3005	0
442	20231226	140800	171265340	3005	3000	3005	3000	156
443	20231226	140700	170797335	3000	3000	3000	3000	0
444	20231226	140600	170797335	3000	3000	3000	3000	2
445	20231226	140500	170791335	3005	3005	3005	3005	0
446	20231226	140400	170791335	3005	3005	3005	3005	0
447	20231226	140300	170791335	3005	3010	3010	3005	11
448	20231226	140200	170758275	3010	3010	3020	3010	572
449	20231226	140100	169034155	3005	3005	3005	3005	176
450	20231226	140000	168505275	3000	3000	3000	3000	2
451	20231226	135900	168499275	3000	3000	3000	3000	0
452	20231226	135800	168499275	3000	3000	3000	3000	20
453	20231226	135700	168439275	3000	3000	3000	3000	4879
454	20231226	135600	153802275	3000	3000	3000	3000	2
455	20231226	135500	153796275	3000	3000	3000	3000	0
456	20231226	135400	153796275	3000	3000	3000	3000	0
457	20231226	135300	153796275	3000	3000	3000	3000	2
458	20231226	135200	153790275	3000	3000	3000	3000	0
459	20231226	135100	153790275	3000	3000	3000	3000	20
460	20231226	135000	153730275	3000	3000	3000	3000	0
461	20231226	134900	153730275	3000	3000	3000	3000	2
462	20231226	134800	153724275	3000	3000	3000	3000	0
463	20231226	134700	153724275	3000	3000	3000	3000	0
464	20231226	134600	153724275	3000	3000	3000	3000	1
465	20231226	134500	153721275	3005	3005	3005	3005	3
466	20231226	134400	153712260	3000	3000	3000	3000	0
467	20231226	134300	153712260	3000	3005	3005	3000	1800
468	20231226	134200	148311780	3005	3005	3005	3005	4
469	20231226	134100	148299760	3010	3010	3010	3010	0
470	20231226	134000	148299760	3010	3010	3010	3010	0
471	20231226	133900	148299760	3010	3010	3010	3010	0
472	20231226	133800	148299760	3010	3005	3010	3005	4
473	20231226	133700	148287725	3005	3005	3005	3005	1
474	20231226	133600	148284720	3000	3000	3000	3000	0
475	20231226	133500	148284720	3000	3000	3000	3000	0
476	20231226	133400	148284720	3000	3005	3005	3000	284
477	20231226	133300	147432525	3005	3005	3005	3005	0
478	20231226	133200	147432525	3005	3005	3005	3005	1
479	20231226	133100	147429520	3005	3005	3005	3005	10
480	20231226	133000	147399470	3000	3000	3000	3000	0
481	20231226	132900	147399470	3000	3000	3000	3000	2
482	20231226	132800	147393470	3005	3005	3005	3005	0
483	20231226	132700	147393470	3005	3005	3005	3005	2
484	20231226	132600	147387460	3000	3000	3000	3000	0
485	20231226	132500	147387460	3000	3000	3000	3000	0
486	20231226	132400	147387460	3000	3010	3010	3000	640
487	20231226	132300	145465555	3010	3010	3010	3010	330
488	20231226	132200	144472255	3015	3010	3015	3010	3
489	20231226	132100	144463220	3020	3020	3020	3020	0
490	20231226	132000	144463220	3020	3020	3020	3020	0
491	20231226	131900	144463220	3020	3015	3020	3015	11
492	20231226	131800	144430050	3010	3010	3010	3010	3
493	20231226	131700	144421020	3010	3010	3010	3010	0
494	20231226	131600	144421020	3010	3010	3010	3010	0
495	20231226	131500	144421020	3010	3010	3010	3010	61
496	20231226	131400	144237410	3010	3010	3010	3010	86
497	20231226	131300	143978550	3015	3015	3015	3015	1
498	20231226	131200	143975535	3015	3015	3015	3015	0
499	20231226	131100	143975535	3015	3020	3020	3015	3
500	20231226	131000	143966480	3015	3015	3015	3015	0
501	20231226	130900	143966480	3015	3015	3015	3015	0
502	20231226	130800	143966480	3015	3015	3015	3015	2
503	20231226	130700	143960450	3020	3020	3020	3020	0
504	20231226	130600	143960450	3020	3015	3020	3015	21
505	20231226	130500	143897125	3015	3015	3015	3015	7
506	20231226	130400	143876020	3015	3015	3015	3015	21
507	20231226	130300	143812705	3015	3015	3015	3015	64
508	20231226	130200	143619745	3020	3020	3020	3020	0
509	20231226	130100	143619745	3020	3020	3020	3020	270
510	20231226	130000	142804345	3025	3025	3025	3025	0
511	20231226	125900	142804345	3025	3025	3025	3025	0
512	20231226	125800	142804345	3025	3025	3025	3025	1
513	20231226	125700	142801320	3020	3020	3020	3020	2
514	20231226	125600	142795280	3020	3020	3020	3020	20
515	20231226	125500	142734880	3020	3020	3020	3020	39
516	20231226	125400	142617100	3020	3015	3020	3015	54
517	20231226	125300	142454280	3015	3015	3015	3015	50
518	20231226	125200	142303530	3015	3015	3015	3015	0
519	20231226	125100	142303530	3015	3015	3015	3015	50
520	20231226	125000	142152780	3015	3015	3015	3015	13
521	20231226	124900	142113585	3025	3020	3025	3020	3
522	20231226	124800	142104520	3020	3020	3020	3020	0
523	20231226	124700	142104520	3020	3020	3020	3020	0
524	20231226	124600	142104520	3020	3025	3025	3020	109
525	20231226	124500	141775290	3025	3020	3025	3020	94
526	20231226	124400	141491260	3020	3025	3025	3020	50
527	20231226	124300	141340120	3025	3020	3025	3020	46
528	20231226	124200	141201070	3020	3015	3020	3015	65
529	20231226	124100	141004945	3020	3020	3020	3015	43
530	20231226	124000	140875150	3025	3025	3025	3020	13
531	20231226	123900	140835835	3025	3025	3025	3025	1
532	20231226	123800	140832810	3025	3025	3025	3025	0
533	20231226	123700	140832810	3025	3020	3025	3020	30
534	20231226	123600	140742145	3015	3015	3015	3015	307
535	20231226	123500	139816540	3015	3015	3015	3015	0
536	20231226	123400	139816540	3015	3015	3015	3015	2
537	20231226	123300	139810510	3010	3010	3010	3010	2
538	20231226	123200	139804490	3015	3015	3015	3015	0
539	20231226	123100	139804490	3015	3015	3015	3015	1
540	20231226	123000	139801475	3010	3010	3010	3010	1
541	20231226	122900	139798465	3010	3010	3010	3010	10
542	20231226	122800	139768365	3010	3010	3010	3010	2
543	20231226	122700	139762345	3010	3010	3010	3010	0
544	20231226	122600	139762345	3010	3010	3010	3010	2
545	20231226	122500	139756325	3010	3010	3010	3010	34
546	20231226	122400	139653985	3015	3015	3015	3015	19
547	20231226	122300	139596700	3015	3015	3015	3015	2
548	20231226	122200	139590670	3030	3030	3030	3030	0
549	20231226	122100	139590670	3030	3030	3030	3030	0
550	20231226	122000	139590670	3030	3030	3030	3030	0
551	20231226	121900	139590670	3030	3030	3030	3030	0
552	20231226	121800	139590670	3030	3030	3030	3030	0
553	20231226	121700	139590670	3030	3030	3030	3030	0
554	20231226	121600	139590670	3030	3030	3030	3030	0
555	20231226	121500	139590670	3030	3030	3030	3030	0
556	20231226	121400	139590670	3030	3025	3030	3025	3
557	20231226	121300	139581590	3030	3030	3030	3030	0
558	20231226	121200	139581590	3030	3030	3030	3030	6
559	20231226	121100	139563410	3030	3025	3030	3025	25
560	20231226	121000	139487670	3030	3030	3030	3030	0
561	20231226	120900	139487670	3030	3020	3030	3020	5
562	20231226	120800	139472560	3030	3030	3030	3030	0
563	20231226	120700	139472560	3030	3030	3030	3030	0
564	20231226	120600	139472560	3030	3030	3030	3030	0
565	20231226	120500	139472560	3030	3030	3030	3030	0
566	20231226	120400	139472560	3030	3030	3030	3030	0
567	20231226	120300	139472560	3030	3030	3030	3030	0
568	20231226	120200	139472560	3030	3030	3030	3030	0
569	20231226	120100	139472560	3030	3030	3030	3030	0
570	20231226	120000	139472560	3030	3025	3030	3025	243
571	20231226	115900	138736285	3025	3025	3025	3025	1
572	20231226	115800	138733260	3015	3030	3030	3015	50
573	20231226	115700	138582495	3025	3025	3025	3025	9
574	20231226	115600	138555270	3025	3025	3025	3025	0
575	20231226	115500	138555270	3025	3025	3025	3025	307
576	20231226	115400	137626595	3015	3015	3015	3015	0
577	20231226	115300	137626595	3015	3025	3025	3015	82
578	20231226	115200	137378585	3025	3025	3025	3025	0
579	20231226	115100	137378585	3025	3025	3025	3025	1
580	20231226	115000	137375560	3025	3025	3025	3025	1105
581	20231226	114900	134032935	3025	3015	3025	3015	71
582	20231226	114800	133818180	3020	3020	3020	3020	0
583	20231226	114700	133818180	3020	3020	3020	3020	36
584	20231226	114600	133709460	3020	3020	3020	3020	54
585	20231226	114500	133546380	3025	3025	3025	3025	0
586	20231226	114400	133546380	3025	3015	3025	3015	2
587	20231226	114300	133540340	3020	3020	3020	3020	2
588	20231226	114200	133534300	3025	3015	3030	3015	46
589	20231226	114100	133395170	3025	3025	3025	3025	0
590	20231226	114000	133395170	3025	3025	3025	3025	361
591	20231226	113900	132303145	3020	3020	3020	3020	0
592	20231226	113800	132303145	3020	3025	3025	3020	696
593	20231226	113700	130197770	3025	3015	3025	3015	501
594	20231226	113600	128684010	3015	3005	3020	3005	2062
595	20231226	113500	122483120	3000	2995	3000	2995	319
596	20231226	113400	121526130	3000	3000	3000	3000	1
597	20231226	113300	121523130	2995	2995	3000	2995	3
598	20231226	113200	121514140	2995	2995	2995	2995	5
599	20231226	113100	121499165	2995	2995	2995	2995	968
600	20231226	113000	118600005	3000	3000	3000	3000	0
601	20231226	112900	118600005	3000	3000	3000	3000	1
602	20231226	112800	118597005	2995	2995	2995	2995	1
603	20231226	112700	118594010	3000	3000	3000	3000	0
604	20231226	112600	118594010	3000	3000	3000	3000	7
605	20231226	112500	118573010	3000	3000	3000	3000	168
606	20231226	112400	118069010	3000	3000	3000	3000	2
607	20231226	112300	118063010	3000	3000	3000	3000	0
608	20231226	112200	118063010	3000	3000	3000	3000	0
609	20231226	112100	118063010	3000	3000	3000	3000	3
610	20231226	112000	118054010	2995	2995	2995	2995	0
611	20231226	111900	118054010	2995	2995	2995	2995	0
612	20231226	111800	118054010	2995	2995	2995	2995	0
613	20231226	111700	118054010	2995	2995	2995	2995	2
614	20231226	111600	118048020	2995	2995	2995	2995	0
615	20231226	111500	118048020	2995	2995	2995	2995	0
616	20231226	111400	118048020	2995	2995	2995	2995	12
617	20231226	111300	118012080	2995	2995	2995	2995	0
618	20231226	111200	118012080	2995	3000	3000	2995	464
619	20231226	111100	116620310	3000	3000	3000	3000	2
620	20231226	111000	116614310	3000	3000	3000	3000	0
621	20231226	110900	116614310	3000	3000	3000	3000	300
622	20231226	110800	115714310	3000	3000	3000	3000	180
623	20231226	110700	115174310	3000	3000	3005	3000	45
624	20231226	110600	115039260	3000	3000	3000	3000	6
625	20231226	110500	115021260	3000	3000	3000	3000	0
626	20231226	110400	115021260	3000	3000	3000	3000	2
627	20231226	110300	115015260	3000	3000	3000	3000	0
628	20231226	110200	115015260	3000	3000	3000	3000	85
629	20231226	110100	114760260	3000	3000	3000	3000	0
630	20231226	110000	114760260	3000	3000	3000	3000	0
631	20231226	105900	114760260	3000	3000	3000	3000	0
632	20231226	105800	114760260	3000	3000	3000	3000	0
633	20231226	105700	114760260	3000	3000	3000	3000	1
634	20231226	105600	114757260	3000	3000	3000	3000	5
635	20231226	105500	114742260	3000	3000	3000	3000	1
636	20231226	105400	114739260	3000	3000	3000	3000	1
637	20231226	105300	114736260	3005	3005	3005	3005	2
638	20231226	105200	114730250	3005	3005	3005	3005	0
639	20231226	105100	114730250	3005	3005	3005	3005	1
640	20231226	105000	114727245	2995	3000	3000	2995	12
641	20231226	104900	114691295	3000	3000	3000	3000	314
642	20231226	104800	113749295	3000	3000	3000	3000	418
643	20231226	104700	112495295	2995	2995	2995	2995	10
644	20231226	104600	112465345	2995	2990	2995	2990	33
645	20231226	104500	112366515	2995	2995	2995	2995	397
646	20231226	104400	111177500	3000	3000	3000	3000	6
647	20231226	104300	111159500	2995	2995	2995	2995	2641
648	20231226	104200	103249705	3000	3000	3000	3000	83
649	20231226	104100	103000705	2995	2995	2995	2995	10
650	20231226	104000	102970755	3000	3000	3000	3000	2
651	20231226	103900	102964755	3000	3000	3000	3000	4
652	20231226	103800	102952755	2995	2995	2995	2995	1292
653	20231226	103700	99083215	3000	3000	3000	3000	0
654	20231226	103600	99083215	3000	3000	3000	3000	92
655	20231226	103500	98807215	3000	3000	3000	3000	0
656	20231226	103400	98807215	3000	3000	3000	3000	0
657	20231226	103300	98807215	3000	3000	3000	3000	2
658	20231226	103200	98801215	3005	3005	3005	3005	5
659	20231226	103100	98786190	3005	3000	3005	3000	1001
660	20231226	103000	95783185	3005	3005	3005	3005	2
661	20231226	102900	95777175	3000	3005	3005	3000	8
662	20231226	102800	95753145	3005	3005	3005	3000	258
663	20231226	102700	94979135	3005	3005	3005	3005	2
664	20231226	102600	94973125	3005	3005	3005	3000	3
665	20231226	102500	94964115	3005	3005	3005	3005	2
666	20231226	102400	94958105	3005	3005	3005	3005	3
667	20231226	102300	94949090	3005	3000	3005	3000	4
668	20231226	102200	94937075	3000	3005	3005	3000	1004
669	20231226	102100	91925065	3005	3005	3005	3005	2
670	20231226	102000	91919055	3005	3005	3005	3005	4
671	20231226	101900	91907035	3005	3005	3005	3000	4
672	20231226	101800	91895025	3005	3005	3005	3005	4
673	20231226	101700	91883005	3005	3005	3005	3005	2
674	20231226	101600	91876995	3000	3000	3000	3000	2
675	20231226	101500	91870995	3005	3005	3005	2995	1629
676	20231226	101400	86986385	3005	3005	3005	3005	3
677	20231226	101300	86977370	3005	3005	3005	3005	2
678	20231226	101200	86971360	3005	3005	3005	3000	3
679	20231226	101100	86962350	3005	3005	3005	3005	2
680	20231226	101000	86956340	3005	3005	3005	3005	3
681	20231226	100900	86947325	3005	3005	3005	3005	2
682	20231226	100800	86941315	3000	3005	3005	3000	5
683	20231226	100700	86926305	3005	3005	3005	3005	2
684	20231226	100600	86920295	3005	3005	3005	3005	2
685	20231226	100500	86914285	3005	3000	3005	3000	5
686	20231226	100400	86899270	3005	3005	3005	3005	2
687	20231226	100300	86893260	3005	3005	3005	3005	44
688	20231226	100200	86761040	3005	3000	3005	3000	5
689	20231226	100100	86746025	3005	3005	3005	3005	13
690	20231226	100000	86706960	3005	3000	3005	3000	101
691	20231226	095900	86403620	3005	3005	3005	3005	2
692	20231226	095800	86397610	3005	3005	3005	3000	10
693	20231226	095700	86367570	3005	3005	3005	3005	2
694	20231226	095600	86361560	2995	3005	3005	2995	35
695	20231226	095500	86256700	3005	2995	3005	2995	4
696	20231226	095400	86244700	3005	3005	3005	3005	2
697	20231226	095300	86238690	3005	3005	3005	3005	2
698	20231226	095200	86232680	3005	3005	3005	3000	168
699	20231226	095100	85728670	3000	3005	3005	2995	918
700	20231226	095000	82979110	3005	3000	3005	3000	17
701	20231226	094900	82928105	3000	3000	3000	3000	19
702	20231226	094800	82871105	3000	3000	3000	3000	2
703	20231226	094700	82865105	3005	3005	3005	3005	0
704	20231226	094600	82865105	3005	3005	3005	3005	0
705	20231226	094500	82865105	3005	3005	3005	3005	1
706	20231226	094400	82862100	2995	2995	2995	2995	10
707	20231226	094300	82832150	2995	3000	3000	2995	1714
708	20231226	094200	77698605	3005	3005	3005	3005	2
709	20231226	094100	77692595	3010	3010	3010	3010	0
710	20231226	094000	77692595	3010	3010	3010	3010	2
711	20231226	093900	77686575	2995	3005	3005	2995	4000
712	20231226	093800	65688270	3005	3000	3005	3000	13
713	20231226	093700	65649265	3010	3010	3010	3010	0
714	20231226	093600	65649265	3010	3010	3010	3010	1
715	20231226	093500	65646255	3000	3000	3000	3000	0
716	20231226	093400	65646255	3000	3010	3010	3000	2
717	20231226	093300	65640245	3010	3000	3010	3000	2
718	20231226	093200	65634235	3010	3010	3010	3010	1
719	20231226	093100	65631225	3000	3000	3000	3000	239
720	20231226	093000	64914225	3010	3000	3010	3000	9
721	20231226	092900	64887215	3000	3000	3000	3000	2
722	20231226	092800	64881215	3000	3000	3000	3000	2245
723	20231226	092700	58146215	3000	3000	3000	3000	39
724	20231226	092600	58029215	3000	3000	3000	3000	251
725	20231226	092500	57276215	3000	3000	3000	3000	1000
726	20231226	092400	54276215	3000	3000	3000	3000	303
727	20231226	092300	53367215	3005	3000	3005	3000	101
728	20231226	092200	53064210	3000	3000	3000	3000	35
729	20231226	092100	52959210	3000	2995	3000	2990	2492
730	20231226	092000	45491785	3000	3005	3005	3000	4495
731	20231226	091900	32001635	3005	3005	3005	3005	3
732	20231226	091800	31992620	3005	3005	3005	3000	744
733	20231226	091700	29758900	3005	3005	3005	3005	612
734	20231226	091600	27919840	3005	3010	3010	3005	1453
735	20231226	091500	23548520	3015	3015	3015	3015	50
736	20231226	091400	23397770	3015	3015	3015	3015	1036
737	20231226	091300	20274230	3015	3020	3020	3015	13
738	20231226	091200	20234985	3015	3015	3015	3015	0
739	20231226	091100	20234985	3015	3015	3015	3015	0
740	20231226	091000	20234985	3015	3015	3015	3015	22
741	20231226	090900	20168655	3015	3015	3015	3015	0
742	20231226	090800	20168655	3015	3015	3015	3015	0
743	20231226	090700	20168655	3015	3015	3015	3015	14
744	20231226	090600	20126445	3030	3030	3030	3030	5
745	20231226	090500	20111295	3020	3010	3020	3010	289
746	20231226	090400	19241105	3015	3020	3020	3015	3953
747	20231226	090300	7306895	3020	3030	3030	3020	2102
748	20231226	090200	947880	3030	3035	3035	3030	110
749	20231226	090100	614080	3040	3040	3040	3040	0
750	20231226	090000	614080	3040	3040	3040	3040	202