KissMeData/263800/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	204900	166819450	5040	5040	5040	5040	1995
3	20231226	204800	166819450	5040	5040	5040	5040	0
4	20231226	204700	166819450	5040	5040	5040	5040	0
5	20231226	204600	166819450	5040	5040	5040	5040	0
6	20231226	204500	166819450	5040	5040	5040	5040	0
7	20231226	204400	166819450	5040	5040	5040	5040	0
8	20231226	204300	166819450	5040	5040	5040	5040	0
9	20231226	204200	166819450	5040	5040	5040	5040	0
10	20231226	204100	166819450	5040	5040	5040	5040	0
11	20231226	204000	166819450	5040	5040	5040	5040	0
12	20231226	203900	166819450	5040	5040	5040	5040	0
13	20231226	203800	166819450	5040	5040	5040	5040	0
14	20231226	203700	166819450	5040	5040	5040	5040	0
15	20231226	203600	166819450	5040	5040	5040	5040	0
16	20231226	203500	166819450	5040	5040	5040	5040	0
17	20231226	203400	166819450	5040	5040	5040	5040	0
18	20231226	203300	166819450	5040	5040	5040	5040	0
19	20231226	203200	166819450	5040	5040	5040	5040	0
20	20231226	203100	166819450	5040	5040	5040	5040	0
21	20231226	203000	166819450	5040	5040	5040	5040	0
22	20231226	202900	166819450	5040	5040	5040	5040	0
23	20231226	202800	166819450	5040	5040	5040	5040	0
24	20231226	202700	166819450	5040	5040	5040	5040	0
25	20231226	202600	166819450	5040	5040	5040	5040	0
26	20231226	202500	166819450	5040	5040	5040	5040	0
27	20231226	202400	166819450	5040	5040	5040	5040	0
28	20231226	202300	166819450	5040	5040	5040	5040	0
29	20231226	202200	166819450	5040	5040	5040	5040	0
30	20231226	202100	166819450	5040	5040	5040	5040	0
31	20231226	202000	166819450	5040	5040	5040	5040	0
32	20231226	201900	166819450	5040	5040	5040	5040	1995
33	20231226	201800	166819450	5040	5040	5040	5040	0
34	20231226	201700	166819450	5040	5040	5040	5040	0
35	20231226	201600	166819450	5040	5040	5040	5040	0
36	20231226	201500	166819450	5040	5040	5040	5040	0
37	20231226	201400	166819450	5040	5040	5040	5040	0
38	20231226	201300	166819450	5040	5040	5040	5040	0
39	20231226	201200	166819450	5040	5040	5040	5040	0
40	20231226	201100	166819450	5040	5040	5040	5040	0
41	20231226	201000	166819450	5040	5040	5040	5040	0
42	20231226	200900	166819450	5040	5040	5040	5040	0
43	20231226	200800	166819450	5040	5040	5040	5040	0
44	20231226	200700	166819450	5040	5040	5040	5040	0
45	20231226	200600	166819450	5040	5040	5040	5040	0
46	20231226	200500	166819450	5040	5040	5040	5040	0
47	20231226	200400	166819450	5040	5040	5040	5040	0
48	20231226	200300	166819450	5040	5040	5040	5040	0
49	20231226	200200	166819450	5040	5040	5040	5040	0
50	20231226	200100	166819450	5040	5040	5040	5040	0
51	20231226	200000	166819450	5040	5040	5040	5040	0
52	20231226	195900	166819450	5040	5040	5040	5040	0
53	20231226	195800	166819450	5040	5040	5040	5040	0
54	20231226	195700	166819450	5040	5040	5040	5040	0
55	20231226	195600	166819450	5040	5040	5040	5040	0
56	20231226	195500	166819450	5040	5040	5040	5040	0
57	20231226	195400	166819450	5040	5040	5040	5040	0
58	20231226	195300	166819450	5040	5040	5040	5040	0
59	20231226	195200	166819450	5040	5040	5040	5040	0
60	20231226	195100	166819450	5040	5040	5040	5040	0
61	20231226	195000	166819450	5040	5040	5040	5040	0
62	20231226	194900	166819450	5040	5040	5040	5040	1995
63	20231226	194800	166819450	5040	5040	5040	5040	0
64	20231226	194700	166819450	5040	5040	5040	5040	0
65	20231226	194600	166819450	5040	5040	5040	5040	0
66	20231226	194500	166819450	5040	5040	5040	5040	0
67	20231226	194400	166819450	5040	5040	5040	5040	0
68	20231226	194300	166819450	5040	5040	5040	5040	0
69	20231226	194200	166819450	5040	5040	5040	5040	0
70	20231226	194100	166819450	5040	5040	5040	5040	0
71	20231226	194000	166819450	5040	5040	5040	5040	0
72	20231226	193900	166819450	5040	5040	5040	5040	0
73	20231226	193800	166819450	5040	5040	5040	5040	0
74	20231226	193700	166819450	5040	5040	5040	5040	0
75	20231226	193600	166819450	5040	5040	5040	5040	0
76	20231226	193500	166819450	5040	5040	5040	5040	0
77	20231226	193400	166819450	5040	5040	5040	5040	0
78	20231226	193300	166819450	5040	5040	5040	5040	0
79	20231226	193200	166819450	5040	5040	5040	5040	0
80	20231226	193100	166819450	5040	5040	5040	5040	0
81	20231226	193000	166819450	5040	5040	5040	5040	0
82	20231226	192900	166819450	5040	5040	5040	5040	0
83	20231226	192800	166819450	5040	5040	5040	5040	0
84	20231226	192700	166819450	5040	5040	5040	5040	0
85	20231226	192600	166819450	5040	5040	5040	5040	0
86	20231226	192500	166819450	5040	5040	5040	5040	0
87	20231226	192400	166819450	5040	5040	5040	5040	0
88	20231226	192300	166819450	5040	5040	5040	5040	0
89	20231226	192200	166819450	5040	5040	5040	5040	0
90	20231226	192100	166819450	5040	5040	5040	5040	0
91	20231226	192000	166819450	5040	5040	5040	5040	0
92	20231226	191900	166819450	5040	5040	5040	5040	1995
93	20231226	191800	166819450	5040	5040	5040	5040	0
94	20231226	191700	166819450	5040	5040	5040	5040	0
95	20231226	191600	166819450	5040	5040	5040	5040	0
96	20231226	191500	166819450	5040	5040	5040	5040	0
97	20231226	191400	166819450	5040	5040	5040	5040	0
98	20231226	191300	166819450	5040	5040	5040	5040	0
99	20231226	191200	166819450	5040	5040	5040	5040	0
100	20231226	191100	166819450	5040	5040	5040	5040	0
101	20231226	191000	166819450	5040	5040	5040	5040	0
102	20231226	190900	166819450	5040	5040	5040	5040	0
103	20231226	190800	166819450	5040	5040	5040	5040	0
104	20231226	190700	166819450	5040	5040	5040	5040	0
105	20231226	190600	166819450	5040	5040	5040	5040	0
106	20231226	190500	166819450	5040	5040	5040	5040	0
107	20231226	190400	166819450	5040	5040	5040	5040	0
108	20231226	190300	166819450	5040	5040	5040	5040	0
109	20231226	190200	166819450	5040	5040	5040	5040	0
110	20231226	190100	166819450	5040	5040	5040	5040	0
111	20231226	190000	166819450	5040	5040	5040	5040	0
112	20231226	185900	166819450	5040	5040	5040	5040	0
113	20231226	185800	166819450	5040	5040	5040	5040	0
114	20231226	185700	166819450	5040	5040	5040	5040	0
115	20231226	185600	166819450	5040	5040	5040	5040	0
116	20231226	185500	166819450	5040	5040	5040	5040	0
117	20231226	185400	166819450	5040	5040	5040	5040	0
118	20231226	185300	166819450	5040	5040	5040	5040	0
119	20231226	185200	166819450	5040	5040	5040	5040	0
120	20231226	185100	166819450	5040	5040	5040	5040	0
121	20231226	185000	166819450	5040	5040	5040	5040	0
122	20231226	184900	166819450	5040	5040	5040	5040	1995
123	20231226	184800	166819450	5040	5040	5040	5040	0
124	20231226	184700	166819450	5040	5040	5040	5040	0
125	20231226	184600	166819450	5040	5040	5040	5040	0
126	20231226	184500	166819450	5040	5040	5040	5040	0
127	20231226	184400	166819450	5040	5040	5040	5040	0
128	20231226	184300	166819450	5040	5040	5040	5040	0
129	20231226	184200	166819450	5040	5040	5040	5040	0
130	20231226	184100	166819450	5040	5040	5040	5040	0
131	20231226	184000	166819450	5040	5040	5040	5040	0
132	20231226	183900	166819450	5040	5040	5040	5040	0
133	20231226	183800	166819450	5040	5040	5040	5040	0
134	20231226	183700	166819450	5040	5040	5040	5040	0
135	20231226	183600	166819450	5040	5040	5040	5040	0
136	20231226	183500	166819450	5040	5040	5040	5040	0
137	20231226	183400	166819450	5040	5040	5040	5040	0
138	20231226	183300	166819450	5040	5040	5040	5040	0
139	20231226	183200	166819450	5040	5040	5040	5040	0
140	20231226	183100	166819450	5040	5040	5040	5040	0
141	20231226	183000	166819450	5040	5040	5040	5040	0
142	20231226	182900	166819450	5040	5040	5040	5040	0
143	20231226	182800	166819450	5040	5040	5040	5040	0
144	20231226	182700	166819450	5040	5040	5040	5040	0
145	20231226	182600	166819450	5040	5040	5040	5040	0
146	20231226	182500	166819450	5040	5040	5040	5040	0
147	20231226	182400	166819450	5040	5040	5040	5040	0
148	20231226	182300	166819450	5040	5040	5040	5040	0
149	20231226	182200	166819450	5040	5040	5040	5040	0
150	20231226	182100	166819450	5040	5040	5040	5040	0
151	20231226	182000	166819450	5040	5040	5040	5040	0
152	20231226	181900	166819450	5040	5040	5040	5040	1995
153	20231226	181800	166819450	5040	5040	5040	5040	0
154	20231226	181700	166819450	5040	5040	5040	5040	0
155	20231226	181600	166819450	5040	5040	5040	5040	0
156	20231226	181500	166819450	5040	5040	5040	5040	0
157	20231226	181400	166819450	5040	5040	5040	5040	0
158	20231226	181300	166819450	5040	5040	5040	5040	0
159	20231226	181200	166819450	5040	5040	5040	5040	0
160	20231226	181100	166819450	5040	5040	5040	5040	0
161	20231226	181000	166819450	5040	5040	5040	5040	0
162	20231226	180900	166819450	5040	5040	5040	5040	0
163	20231226	180800	166819450	5040	5040	5040	5040	0
164	20231226	180700	166819450	5040	5040	5040	5040	0
165	20231226	180600	166819450	5040	5040	5040	5040	0
166	20231226	180500	166819450	5040	5040	5040	5040	0
167	20231226	180400	166819450	5040	5040	5040	5040	0
168	20231226	180300	166819450	5040	5040	5040	5040	0
169	20231226	180200	166819450	5040	5040	5040	5040	0
170	20231226	180100	166819450	5040	5040	5040	5040	0
171	20231226	180000	166819450	5040	5040	5040	5040	0
172	20231226	175900	166819450	5040	5040	5040	5040	0
173	20231226	175800	166819450	5040	5040	5040	5040	0
174	20231226	175700	166819450	5040	5040	5040	5040	0
175	20231226	175600	166819450	5040	5040	5040	5040	0
176	20231226	175500	166819450	5040	5040	5040	5040	0
177	20231226	175400	166819450	5040	5040	5040	5040	0
178	20231226	175300	166819450	5040	5040	5040	5040	0
179	20231226	175200	166819450	5040	5040	5040	5040	0
180	20231226	175100	166819450	5040	5040	5040	5040	0
181	20231226	175000	166819450	5040	5040	5040	5040	0
182	20231226	174900	166819450	5040	5040	5040	5040	1995
183	20231226	174800	166819450	5040	5040	5040	5040	0
184	20231226	174700	166819450	5040	5040	5040	5040	0
185	20231226	174600	166819450	5040	5040	5040	5040	0
186	20231226	174500	166819450	5040	5040	5040	5040	0
187	20231226	174400	166819450	5040	5040	5040	5040	0
188	20231226	174300	166819450	5040	5040	5040	5040	0
189	20231226	174200	166819450	5040	5040	5040	5040	0
190	20231226	174100	166819450	5040	5040	5040	5040	0
191	20231226	174000	166819450	5040	5040	5040	5040	0
192	20231226	173900	166819450	5040	5040	5040	5040	0
193	20231226	173800	166819450	5040	5040	5040	5040	0
194	20231226	173700	166819450	5040	5040	5040	5040	0
195	20231226	173600	166819450	5040	5040	5040	5040	0
196	20231226	173500	166819450	5040	5040	5040	5040	0
197	20231226	173400	166819450	5040	5040	5040	5040	0
198	20231226	173300	166819450	5040	5040	5040	5040	0
199	20231226	173200	166819450	5040	5040	5040	5040	0
200	20231226	173100	166819450	5040	5040	5040	5040	0
201	20231226	173000	166819450	5040	5040	5040	5040	0
202	20231226	172900	166819450	5040	5040	5040	5040	0
203	20231226	172800	166819450	5040	5040	5040	5040	0
204	20231226	172700	166819450	5040	5040	5040	5040	0
205	20231226	172600	166819450	5040	5040	5040	5040	0
206	20231226	172500	166819450	5040	5040	5040	5040	0
207	20231226	172400	166819450	5040	5040	5040	5040	0
208	20231226	172300	166819450	5040	5040	5040	5040	0
209	20231226	172200	166819450	5040	5040	5040	5040	0
210	20231226	172100	166819450	5040	5040	5040	5040	0
211	20231226	172000	166819450	5040	5040	5040	5040	0
212	20231226	171900	166819450	5040	5040	5040	5040	1995
213	20231226	171800	166819450	5040	5040	5040	5040	0
214	20231226	171700	166819450	5040	5040	5040	5040	0
215	20231226	171600	166819450	5040	5040	5040	5040	0
216	20231226	171500	166819450	5040	5040	5040	5040	0
217	20231226	171400	166819450	5040	5040	5040	5040	0
218	20231226	171300	166819450	5040	5040	5040	5040	0
219	20231226	171200	166819450	5040	5040	5040	5040	0
220	20231226	171100	166819450	5040	5040	5040	5040	0
221	20231226	171000	166819450	5040	5040	5040	5040	0
222	20231226	170900	166819450	5040	5040	5040	5040	0
223	20231226	170800	166819450	5040	5040	5040	5040	0
224	20231226	170700	166819450	5040	5040	5040	5040	0
225	20231226	170600	166819450	5040	5040	5040	5040	0
226	20231226	170500	166819450	5040	5040	5040	5040	0
227	20231226	170400	166819450	5040	5040	5040	5040	0
228	20231226	170300	166819450	5040	5040	5040	5040	0
229	20231226	170200	166819450	5040	5040	5040	5040	0
230	20231226	170100	166819450	5040	5040	5040	5040	0
231	20231226	170000	166819450	5040	5040	5040	5040	0
232	20231226	165900	166819450	5040	5040	5040	5040	0
233	20231226	165800	166819450	5040	5040	5040	5040	0
234	20231226	165700	166819450	5040	5040	5040	5040	0
235	20231226	165600	166819450	5040	5040	5040	5040	0
236	20231226	165500	166819450	5040	5040	5040	5040	0
237	20231226	165400	166819450	5040	5040	5040	5040	0
238	20231226	165300	166819450	5040	5040	5040	5040	0
239	20231226	165200	166819450	5040	5040	5040	5040	0
240	20231226	165100	166819450	5040	5040	5040	5040	0
241	20231226	165000	166819450	5040	5040	5040	5040	0
242	20231226	164900	166819450	5040	5040	5040	5040	1995
243	20231226	164800	166819450	5040	5040	5040	5040	0
244	20231226	164700	166819450	5040	5040	5040	5040	0
245	20231226	164600	166819450	5040	5040	5040	5040	0
246	20231226	164500	166819450	5040	5040	5040	5040	0
247	20231226	164400	166819450	5040	5040	5040	5040	0
248	20231226	164300	166819450	5040	5040	5040	5040	0
249	20231226	164200	166819450	5040	5040	5040	5040	0
250	20231226	164100	166819450	5040	5040	5040	5040	0
251	20231226	164000	166819450	5040	5040	5040	5040	0
252	20231226	163900	166819450	5040	5040	5040	5040	0
253	20231226	163800	166819450	5040	5040	5040	5040	0
254	20231226	163700	166819450	5040	5040	5040	5040	0
255	20231226	163600	166819450	5040	5040	5040	5040	0
256	20231226	163500	166819450	5040	5040	5040	5040	0
257	20231226	163400	166819450	5040	5040	5040	5040	0
258	20231226	163300	166819450	5040	5040	5040	5040	0
259	20231226	163200	166819450	5040	5040	5040	5040	0
260	20231226	163100	166819450	5040	5040	5040	5040	0
261	20231226	163000	166819450	5040	5040	5040	5040	0
262	20231226	162900	166819450	5040	5040	5040	5040	0
263	20231226	162800	166819450	5040	5040	5040	5040	0
264	20231226	162700	166819450	5040	5040	5040	5040	0
265	20231226	162600	166819450	5040	5040	5040	5040	0
266	20231226	162500	166819450	5040	5040	5040	5040	0
267	20231226	162400	166819450	5040	5040	5040	5040	0
268	20231226	162300	166819450	5040	5040	5040	5040	0
269	20231226	162200	166819450	5040	5040	5040	5040	0
270	20231226	162100	166819450	5040	5040	5040	5040	0
271	20231226	162000	166819450	5040	5040	5040	5040	0
272	20231226	161900	166819450	5040	5040	5040	5040	1995
273	20231226	161800	166819450	5040	5040	5040	5040	0
274	20231226	161700	166819450	5040	5040	5040	5040	0
275	20231226	161600	166819450	5040	5040	5040	5040	0
276	20231226	161500	166819450	5040	5040	5040	5040	0
277	20231226	161400	166819450	5040	5040	5040	5040	0
278	20231226	161300	166819450	5040	5040	5040	5040	0
279	20231226	161200	166819450	5040	5040	5040	5040	0
280	20231226	161100	166819450	5040	5040	5040	5040	0
281	20231226	161000	166819450	5040	5040	5040	5040	0
282	20231226	160900	166819450	5040	5040	5040	5040	0
283	20231226	160800	166819450	5040	5040	5040	5040	0
284	20231226	160700	166819450	5040	5040	5040	5040	0
285	20231226	160600	166819450	5040	5040	5040	5040	0
286	20231226	160500	166819450	5040	5040	5040	5040	0
287	20231226	160400	166819450	5040	5040	5040	5040	0
288	20231226	160300	166819450	5040	5040	5040	5040	0
289	20231226	160200	166819450	5040	5040	5040	5040	0
290	20231226	160100	166819450	5040	5040	5040	5040	0
291	20231226	160000	166819450	5040	5040	5040	5040	0
292	20231226	155900	166819450	5040	5040	5040	5040	0
293	20231226	155800	166819450	5040	5040	5040	5040	0
294	20231226	155700	166819450	5040	5040	5040	5040	0
295	20231226	155600	166819450	5040	5040	5040	5040	0
296	20231226	155500	166819450	5040	5040	5040	5040	0
297	20231226	155400	166819450	5040	5040	5040	5040	0
298	20231226	155300	166819450	5040	5040	5040	5040	0
299	20231226	155200	166819450	5040	5040	5040	5040	0
300	20231226	155100	166819450	5040	5040	5040	5040	0
301	20231226	155000	166819450	5040	5040	5040	5040	0
302	20231226	154900	166819450	5040	5040	5040	5040	1995
303	20231226	154800	166819450	5040	5040	5040	5040	0
304	20231226	154700	166819450	5040	5040	5040	5040	0
305	20231226	154600	166819450	5040	5040	5040	5040	0
306	20231226	154500	166819450	5040	5040	5040	5040	0
307	20231226	154400	166819450	5040	5040	5040	5040	0
308	20231226	154300	166819450	5040	5040	5040	5040	0
309	20231226	154200	166819450	5040	5040	5040	5040	0
310	20231226	154100	166819450	5040	5040	5040	5040	0
311	20231226	154000	166819450	5040	5040	5040	5040	0
312	20231226	153900	166819450	5040	5040	5040	5040	0
313	20231226	153800	166819450	5040	5040	5040	5040	0
314	20231226	153700	166819450	5040	5040	5040	5040	0
315	20231226	153600	166819450	5040	5040	5040	5040	0
316	20231226	153500	166819450	5040	5040	5040	5040	0
317	20231226	153400	166819450	5040	5040	5040	5040	0
318	20231226	153300	166819450	5040	5040	5040	5040	0
319	20231226	153200	166819450	5040	5040	5040	5040	0
320	20231226	153100	166819450	5040	5040	5040	5040	0
321	20231226	153000	166819450	5040	5040	5040	5040	1995
322	20231226	152900	156764650	5040	5040	5040	5040	0
323	20231226	152800	156764650	5040	5040	5040	5040	0
324	20231226	152700	156764650	5040	5040	5040	5040	0
325	20231226	152600	156764650	5040	5040	5040	5040	0
326	20231226	152500	156764650	5040	5040	5040	5040	0
327	20231226	152400	156764650	5040	5040	5040	5040	0
328	20231226	152300	156764650	5040	5040	5040	5040	0
329	20231226	152200	156764650	5040	5040	5040	5040	0
330	20231226	152100	156764650	5040	5040	5040	5040	0
331	20231226	152000	156764650	5040	5040	5040	5040	0
332	20231226	151900	156764650	5040	5040	5040	5040	200
333	20231226	151800	155756650	5040	5040	5040	5040	642
334	20231226	151700	152520970	5050	5050	5050	5050	0
335	20231226	151600	152520970	5050	5050	5050	5050	5
336	20231226	151500	152495720	5040	5040	5040	5040	22
337	20231226	151400	152384840	5050	5050	5050	5050	0
338	20231226	151300	152384840	5050	5050	5050	5050	50
339	20231226	151200	152132340	5050	5050	5050	5050	10
340	20231226	151100	152081840	5040	5040	5040	5040	0
341	20231226	151000	152081840	5040	5050	5050	5040	28
342	20231226	150900	151940620	5050	5050	5050	5050	252
343	20231226	150800	150668020	5050	5040	5050	5040	127
344	20231226	150700	150026690	5050	5050	5050	5050	0
345	20231226	150600	150026690	5050	5050	5050	5050	0
346	20231226	150500	150026690	5050	5050	5050	5050	0
347	20231226	150400	150026690	5050	5050	5050	5050	0
348	20231226	150300	150026690	5050	5050	5050	5050	25
349	20231226	150200	149900440	5040	5040	5040	5040	0
350	20231226	150100	149900440	5040	5040	5040	5040	0
351	20231226	150000	149900440	5040	5040	5040	5040	0
352	20231226	145900	149900440	5040	5040	5040	5040	1
353	20231226	145800	149895400	5040	5040	5040	5040	401
354	20231226	145700	147874360	5050	5050	5050	5050	11
355	20231226	145600	147818810	5040	5040	5040	5040	35
356	20231226	145500	147642410	5050	5050	5050	5050	0
357	20231226	145400	147642410	5050	5050	5050	5050	84
358	20231226	145300	147218210	5050	5050	5050	5050	52
359	20231226	145200	146955610	5060	5060	5060	5060	0
360	20231226	145100	146955610	5060	5060	5060	5060	0
361	20231226	145000	146955610	5060	5060	5060	5060	1
362	20231226	144900	146950550	5040	5040	5040	5040	0
363	20231226	144800	146950550	5040	5040	5040	5040	1
364	20231226	144700	146945510	5040	5040	5040	5040	0
365	20231226	144600	146945510	5040	5040	5040	5040	10
366	20231226	144500	146895110	5040	5040	5040	5040	0
367	20231226	144400	146895110	5040	5040	5040	5040	0
368	20231226	144300	146895110	5040	5040	5040	5040	6
369	20231226	144200	146864870	5050	5050	5050	5050	0
370	20231226	144100	146864870	5050	5050	5050	5050	0
371	20231226	144000	146864870	5050	5050	5050	5050	0
372	20231226	143900	146864870	5050	5050	5050	5050	0
373	20231226	143800	146864870	5050	5050	5050	5050	0
374	20231226	143700	146864870	5050	5050	5050	5050	0
375	20231226	143600	146864870	5050	5050	5050	5050	10
376	20231226	143500	146814370	5060	5060	5060	5060	0
377	20231226	143400	146814370	5060	5060	5060	5060	0
378	20231226	143300	146814370	5060	5050	5060	5050	812
379	20231226	143200	142708160	5040	5040	5040	5040	0
380	20231226	143100	142708160	5040	5040	5040	5040	0
381	20231226	143000	142708160	5040	5040	5040	5040	0
382	20231226	142900	142708160	5040	5040	5040	5040	0
383	20231226	142800	142708160	5040	5040	5040	5040	10
384	20231226	142700	142657760	5050	5050	5050	5050	1000
385	20231226	142600	137607760	5040	5050	5050	5040	15
386	20231226	142500	137532060	5050	5050	5050	5050	2
387	20231226	142400	137521960	5050	5050	5050	5050	32
388	20231226	142300	137360360	5050	5050	5050	5050	9
389	20231226	142200	137314910	5050	5040	5050	5040	83
390	20231226	142100	136896570	5050	5050	5050	5050	80
391	20231226	142000	136492570	5050	5050	5050	5050	200
392	20231226	141900	135482570	5050	5050	5050	5050	0
393	20231226	141800	135482570	5050	5050	5050	5050	0
394	20231226	141700	135482570	5050	5050	5050	5050	0
395	20231226	141600	135482570	5050	5050	5050	5050	0
396	20231226	141500	135482570	5050	5050	5050	5050	20
397	20231226	141400	135381570	5050	5050	5050	5050	31
398	20231226	141300	135225020	5050	5050	5050	5050	0
399	20231226	141200	135225020	5050	5050	5050	5050	0
400	20231226	141100	135225020	5050	5050	5050	5050	0
401	20231226	141000	135225020	5050	5050	5050	5050	20
402	20231226	140900	135124020	5050	5050	5050	5050	0
403	20231226	140800	135124020	5050	5050	5050	5050	120
404	20231226	140700	134518020	5050	5050	5050	5050	0
405	20231226	140600	134518020	5050	5050	5050	5050	0
406	20231226	140500	134518020	5050	5050	5050	5050	265
407	20231226	140400	133179770	5050	5050	5050	5050	0
408	20231226	140300	133179770	5050	5050	5050	5050	0
409	20231226	140200	133179770	5050	5050	5050	5050	0
410	20231226	140100	133179770	5050	5050	5050	5050	0
411	20231226	140000	133179770	5050	5050	5050	5050	0
412	20231226	135900	133179770	5050	5050	5050	5050	0
413	20231226	135800	133179770	5050	5050	5050	5050	0
414	20231226	135700	133179770	5050	5050	5050	5050	0
415	20231226	135600	133179770	5050	5050	5050	5050	0
416	20231226	135500	133179770	5050	5050	5050	5050	50
417	20231226	135400	132927270	5050	5050	5050	5050	712
418	20231226	135300	129331670	5040	5040	5040	5040	198
419	20231226	135200	128333750	5050	5050	5050	5050	50
420	20231226	135100	128081250	5050	5050	5050	5050	0
421	20231226	135000	128081250	5050	5050	5050	5050	20
422	20231226	134900	127980250	5050	5050	5050	5050	100
423	20231226	134800	127475250	5050	5050	5050	5050	0
424	20231226	134700	127475250	5050	5050	5050	5050	0
425	20231226	134600	127475250	5050	5050	5050	5050	0
426	20231226	134500	127475250	5050	5050	5050	5050	21
427	20231226	134400	127369200	5050	5050	5050	5050	0
428	20231226	134300	127369200	5050	5050	5050	5050	398
429	20231226	134200	125359300	5050	5050	5050	5050	1
430	20231226	134100	125354250	5050	5050	5050	5050	0
431	20231226	134000	125354250	5050	5050	5050	5050	0
432	20231226	133900	125354250	5050	5050	5050	5050	0
433	20231226	133800	125354250	5050	5050	5050	5050	0
434	20231226	133700	125354250	5050	5050	5050	5050	0
435	20231226	133600	125354250	5050	5040	5050	5040	115
436	20231226	133500	124774500	5050	5050	5050	5050	100
437	20231226	133400	124269500	5050	5050	5050	5050	0
438	20231226	133300	124269500	5050	5050	5050	5050	0
439	20231226	133200	124269500	5050	5050	5050	5050	50
440	20231226	133100	124017000	5050	5050	5050	5050	50
441	20231226	133000	123764500	5050	5050	5050	5050	1
442	20231226	132900	123759450	5050	5050	5050	5050	2
443	20231226	132800	123749350	5050	5050	5050	5050	70
444	20231226	132700	123395850	5040	5040	5040	5040	0
445	20231226	132600	123395850	5040	5040	5040	5040	0
446	20231226	132500	123395850	5040	5040	5040	5040	211
447	20231226	132400	122332410	5050	5050	5050	5050	0
448	20231226	132300	122332410	5050	5050	5050	5050	0
449	20231226	132200	122332410	5050	5050	5050	5050	0
450	20231226	132100	122332410	5050	5050	5050	5050	0
451	20231226	132000	122332410	5050	5050	5050	5050	31
452	20231226	131900	122175860	5050	5050	5050	5050	0
453	20231226	131800	122175860	5050	5050	5050	5050	2
454	20231226	131700	122165760	5050	5050	5050	5050	200
455	20231226	131600	121155760	5050	5050	5050	5050	0
456	20231226	131500	121155760	5050	5050	5050	5050	0
457	20231226	131400	121155760	5050	5050	5050	5050	6
458	20231226	131300	121125460	5050	5050	5050	5050	0
459	20231226	131200	121125460	5050	5050	5050	5050	0
460	20231226	131100	121125460	5050	5050	5050	5050	50
461	20231226	131000	120872960	5050	5050	5050	5050	0
462	20231226	130900	120872960	5050	5050	5050	5050	144
463	20231226	130800	120145760	5050	5050	5050	5050	0
464	20231226	130700	120145760	5050	5050	5050	5050	0
465	20231226	130600	120145760	5050	5050	5050	5050	0
466	20231226	130500	120145760	5050	5050	5050	5050	3
467	20231226	130400	120130610	5050	5050	5050	5050	0
468	20231226	130300	120130610	5050	5050	5050	5050	1
469	20231226	130200	120125560	5050	5050	5050	5050	0
470	20231226	130100	120125560	5050	5050	5050	5050	0
471	20231226	130000	120125560	5050	5050	5050	5050	0
472	20231226	125900	120125560	5050	5050	5050	5050	0
473	20231226	125800	120125560	5050	5050	5050	5050	0
474	20231226	125700	120125560	5050	5050	5050	5050	27
475	20231226	125600	119989210	5040	5040	5040	5040	200
476	20231226	125500	118981210	5050	5050	5050	5050	0
477	20231226	125400	118981210	5050	5050	5050	5050	20
478	20231226	125300	118880210	5050	5050	5050	5050	0
479	20231226	125200	118880210	5050	5050	5050	5050	0
480	20231226	125100	118880210	5050	5050	5050	5050	361
481	20231226	125000	117057160	5060	5060	5060	5060	0
482	20231226	124900	117057160	5060	5060	5060	5060	0
483	20231226	124800	117057160	5060	5060	5060	5060	0
484	20231226	124700	117057160	5060	5060	5060	5060	0
485	20231226	124600	117057160	5060	5060	5060	5060	0
486	20231226	124500	117057160	5060	5060	5060	5060	1
487	20231226	124400	117052100	5050	5050	5050	5050	500
488	20231226	124300	114527100	5050	5050	5050	5050	0
489	20231226	124200	114527100	5050	5050	5050	5050	0
490	20231226	124100	114527100	5050	5050	5050	5050	0
491	20231226	124000	114527100	5050	5050	5050	5050	0
492	20231226	123900	114527100	5050	5050	5050	5050	4
493	20231226	123800	114506900	5050	5050	5050	5050	0
494	20231226	123700	114506900	5050	5050	5050	5050	1
495	20231226	123600	114501850	5050	5050	5050	5050	0
496	20231226	123500	114501850	5050	5050	5050	5050	0
497	20231226	123400	114501850	5050	5050	5050	5050	0
498	20231226	123300	114501850	5050	5050	5050	5050	181
499	20231226	123200	113587800	5050	5050	5050	5050	0
500	20231226	123100	113587800	5050	5050	5050	5050	10
501	20231226	123000	113537300	5050	5050	5050	5050	0
502	20231226	122900	113537300	5050	5050	5050	5050	0
503	20231226	122800	113537300	5050	5050	5050	5050	55
504	20231226	122700	113259550	5050	5050	5050	5050	5
505	20231226	122600	113234300	5050	5050	5050	5050	10
506	20231226	122500	113183800	5050	5050	5050	5050	13
507	20231226	122400	113118150	5050	5050	5050	5050	22
508	20231226	122300	113007050	5050	5050	5050	5050	0
509	20231226	122200	113007050	5050	5050	5050	5050	100
510	20231226	122100	112502050	5050	5050	5050	5050	33
511	20231226	122000	112335400	5050	5050	5050	5050	8
512	20231226	121900	112295000	5050	5050	5050	5050	0
513	20231226	121800	112295000	5050	5050	5050	5050	0
514	20231226	121700	112295000	5050	5050	5050	5050	0
515	20231226	121600	112295000	5050	5050	5050	5050	31
516	20231226	121500	112138450	5050	5050	5050	5050	78
517	20231226	121400	111744550	5050	5050	5050	5050	0
518	20231226	121300	111744550	5050	5050	5050	5050	557
519	20231226	121200	108931700	5050	5050	5050	5050	130
520	20231226	121100	108275200	5060	5060	5060	5060	13
521	20231226	121000	108209420	5060	5060	5060	5060	0
522	20231226	120900	108209420	5060	5060	5060	5060	20
523	20231226	120800	108108220	5060	5060	5060	5060	0
524	20231226	120700	108108220	5060	5060	5060	5060	0
525	20231226	120600	108108220	5060	5060	5060	5060	0
526	20231226	120500	108108220	5060	5060	5060	5060	1
527	20231226	120400	108103160	5070	5070	5070	5070	0
528	20231226	120300	108103160	5070	5070	5070	5070	0
529	20231226	120200	108103160	5070	5070	5070	5070	25
530	20231226	120100	107976410	5070	5070	5070	5070	0
531	20231226	120000	107976410	5070	5070	5070	5070	0
532	20231226	115900	107976410	5070	5070	5070	5070	20
533	20231226	115800	107875010	5050	5050	5050	5050	0
534	20231226	115700	107875010	5050	5050	5050	5050	0
535	20231226	115600	107875010	5050	5050	5050	5050	0
536	20231226	115500	107875010	5050	5050	5050	5050	0
537	20231226	115400	107875010	5050	5050	5050	5050	0
538	20231226	115300	107875010	5050	5050	5050	5050	0
539	20231226	115200	107875010	5050	5050	5050	5050	386
540	20231226	115100	105925710	5060	5060	5060	5060	91
541	20231226	115000	105465250	5060	5060	5060	5060	1
542	20231226	114900	105460190	5080	5080	5080	5080	0
543	20231226	114800	105460190	5080	5080	5080	5080	0
544	20231226	114700	105460190	5080	5080	5080	5080	0
545	20231226	114600	105460190	5080	5080	5080	5080	1
546	20231226	114500	105455110	5080	5080	5080	5080	0
547	20231226	114400	105455110	5080	5080	5080	5080	0
548	20231226	114300	105455110	5080	5080	5080	5080	0
549	20231226	114200	105455110	5080	5080	5080	5080	0
550	20231226	114100	105455110	5080	5080	5080	5080	0
551	20231226	114000	105455110	5080	5080	5080	5080	0
552	20231226	113900	105455110	5080	5080	5080	5080	1
553	20231226	113800	105450030	5080	5080	5080	5080	0
554	20231226	113700	105450030	5080	5080	5080	5080	0
555	20231226	113600	105450030	5080	5080	5080	5080	0
556	20231226	113500	105450030	5080	5080	5080	5080	5
557	20231226	113400	105424630	5050	5050	5050	5050	0
558	20231226	113300	105424630	5050	5050	5050	5050	0
559	20231226	113200	105424630	5050	5050	5050	5050	0
560	20231226	113100	105424630	5050	5050	5050	5050	0
561	20231226	113000	105424630	5050	5050	5050	5050	0
562	20231226	112900	105424630	5050	5050	5050	5050	0
563	20231226	112800	105424630	5050	5060	5060	5050	1474
564	20231226	112700	97980920	5050	5050	5050	5050	0
565	20231226	112600	97980920	5050	5050	5050	5050	0
566	20231226	112500	97980920	5050	5050	5050	5050	1
567	20231226	112400	97975870	5050	5050	5050	5050	32
568	20231226	112300	97814270	5050	5050	5050	5050	0
569	20231226	112200	97814270	5050	5050	5050	5050	3
570	20231226	112100	97799120	5050	5050	5050	5050	0
571	20231226	112000	97799120	5050	5070	5070	5050	750
572	20231226	111900	94006610	5080	5080	5080	5080	0
573	20231226	111800	94006610	5080	5080	5080	5080	0
574	20231226	111700	94006610	5080	5080	5080	5080	0
575	20231226	111600	94006610	5080	5080	5080	5080	0
576	20231226	111500	94006610	5080	5080	5080	5080	0
577	20231226	111400	94006610	5080	5080	5080	5080	0
578	20231226	111300	94006610	5080	5080	5080	5080	0
579	20231226	111200	94006610	5080	5080	5080	5080	0
580	20231226	111100	94006610	5080	5080	5080	5080	0
581	20231226	111000	94006610	5080	5080	5080	5080	0
582	20231226	110900	94006610	5080	5080	5080	5080	0
583	20231226	110800	94006610	5080	5080	5080	5080	0
584	20231226	110700	94006610	5080	5080	5080	5080	1573
585	20231226	110600	86015770	5080	5080	5080	5080	1249
586	20231226	110500	79670850	5080	5080	5080	5080	0
587	20231226	110400	79670850	5080	5080	5080	5080	1
588	20231226	110300	79665770	5080	5080	5080	5080	0
589	20231226	110200	79665770	5080	5080	5080	5080	0
590	20231226	110100	79665770	5080	5080	5080	5080	60
591	20231226	110000	79360970	5070	5070	5070	5070	0
592	20231226	105900	79360970	5070	5070	5070	5070	3
593	20231226	105800	79345760	5070	5070	5070	5070	0
594	20231226	105700	79345760	5070	5070	5070	5070	0
595	20231226	105600	79345760	5070	5070	5070	5070	1
596	20231226	105500	79340690	5070	5070	5070	5070	0
597	20231226	105400	79340690	5070	5070	5070	5070	0
598	20231226	105300	79340690	5070	5070	5070	5070	0
599	20231226	105200	79340690	5070	5070	5070	5070	0
600	20231226	105100	79340690	5070	5070	5070	5070	0
601	20231226	105000	79340690	5070	5070	5070	5070	498
602	20231226	104900	76815830	5070	5070	5070	5070	3
603	20231226	104800	76800620	5060	5060	5060	5060	200
604	20231226	104700	75788620	5070	5070	5070	5070	0
605	20231226	104600	75788620	5070	5070	5070	5070	0
606	20231226	104500	75788620	5070	5080	5080	5070	901
607	20231226	104400	71220540	5080	5080	5080	5080	1
608	20231226	104300	71215460	5060	5060	5060	5060	0
609	20231226	104200	71215460	5060	5060	5060	5060	0
610	20231226	104100	71215460	5060	5060	5060	5060	0
611	20231226	104000	71215460	5060	5060	5060	5060	257
612	20231226	103900	69915040	5060	5060	5060	5060	3
613	20231226	103800	69899860	5060	5060	5060	5060	0
614	20231226	103700	69899860	5060	5060	5060	5060	0
615	20231226	103600	69899860	5060	5060	5060	5060	389
616	20231226	103500	67931520	5060	5060	5060	5060	183
617	20231226	103400	67005540	5080	5080	5080	5080	0
618	20231226	103300	67005540	5080	5080	5080	5080	1
619	20231226	103200	67000460	5080	5080	5080	5080	6
620	20231226	103100	66969980	5080	5080	5080	5080	0
621	20231226	103000	66969980	5080	5080	5080	5080	0
622	20231226	102900	66969980	5080	5080	5080	5080	0
623	20231226	102800	66969980	5080	5080	5080	5080	0
624	20231226	102700	66969980	5080	5080	5080	5080	0
625	20231226	102600	66969980	5080	5080	5080	5080	3
626	20231226	102500	66954740	5050	5050	5050	5050	0
627	20231226	102400	66954740	5050	5050	5050	5050	0
628	20231226	102300	66954740	5050	5050	5050	5050	0
629	20231226	102200	66954740	5050	5050	5050	5050	62
630	20231226	102100	66641640	5060	5060	5060	5060	67
631	20231226	102000	66302620	5060	5060	5060	5060	2
632	20231226	101900	66292500	5070	5070	5070	5070	1
633	20231226	101800	66287430	5050	5050	5050	5050	0
634	20231226	101700	66287430	5050	5050	5050	5050	0
635	20231226	101600	66287430	5050	5050	5050	5050	0
636	20231226	101500	66287430	5050	5050	5050	5050	0
637	20231226	101400	66287430	5050	5050	5050	5050	0
638	20231226	101300	66287430	5050	5050	5050	5050	0
639	20231226	101200	66287430	5050	5050	5050	5050	0
640	20231226	101100	66287430	5050	5050	5050	5050	20
641	20231226	101000	66186430	5050	5050	5050	5050	362
642	20231226	100900	64358330	5050	5050	5050	5050	1
643	20231226	100800	64353280	5050	5090	5090	5050	3006
644	20231226	100700	49160870	5090	5090	5090	5090	51
645	20231226	100600	48901280	5090	5090	5090	5090	0
646	20231226	100500	48901280	5090	5090	5090	5090	1
647	20231226	100400	48896190	5090	5090	5090	5090	0
648	20231226	100300	48896190	5090	5090	5090	5090	0
649	20231226	100200	48896190	5090	5090	5090	5090	1
650	20231226	100100	48891100	5060	5060	5060	5060	0
651	20231226	100000	48891100	5060	5060	5060	5060	1
652	20231226	095900	48886040	5060	5060	5060	5060	0
653	20231226	095800	48886040	5060	5060	5060	5060	0
654	20231226	095700	48886040	5060	5060	5060	5060	0
655	20231226	095600	48886040	5060	5070	5070	5060	1531
656	20231226	095500	41138680	5070	5100	5100	5070	166
657	20231226	095400	40295590	5100	5100	5100	5100	125
658	20231226	095300	39658090	5100	5100	5100	5100	0
659	20231226	095200	39658090	5100	5100	5100	5100	0
660	20231226	095100	39658090	5100	5100	5100	5070	525
661	20231226	095000	36995590	5100	5100	5100	5100	10
662	20231226	094900	36944590	5100	5100	5100	5100	21
663	20231226	094800	36837490	5110	5110	5110	5110	0
664	20231226	094700	36837490	5110	5110	5110	5110	0
665	20231226	094600	36837490	5110	5110	5110	5110	0
666	20231226	094500	36837490	5110	5110	5110	5110	0
667	20231226	094400	36837490	5110	5110	5110	5110	0
668	20231226	094300	36837490	5110	5110	5110	5110	1
669	20231226	094200	36832380	5110	5110	5110	5110	25
670	20231226	094100	36704630	5110	5090	5110	5090	4
671	20231226	094000	36684230	5090	5100	5100	5090	250
672	20231226	093900	35409730	5110	5100	5110	5100	88
673	20231226	093800	34960460	5100	5100	5100	5100	0
674	20231226	093700	34960460	5100	5100	5100	5100	1
675	20231226	093600	34955360	5100	5100	5100	5100	19
676	20231226	093500	34858460	5100	5100	5100	5100	200
677	20231226	093400	33838460	5100	5100	5100	5100	0
678	20231226	093300	33838460	5100	5100	5100	5100	1
679	20231226	093200	33833360	5070	5060	5070	5060	168
680	20231226	093100	32982580	5060	5060	5060	5060	0
681	20231226	093000	32982580	5060	5070	5070	5060	820
682	20231226	092900	28829180	5070	5070	5070	5070	903
683	20231226	092800	24250970	5070	5080	5080	5070	372
684	20231226	092700	22363330	5080	5080	5080	5080	20
685	20231226	092600	22261730	5100	5070	5100	5070	4
686	20231226	092500	22241360	5070	5070	5070	5070	1
687	20231226	092400	22236290	5080	5080	5080	5080	100
688	20231226	092300	21728290	5080	5080	5080	5080	0
689	20231226	092200	21728290	5080	5080	5080	5080	35
690	20231226	092100	21550490	5080	5080	5080	5080	0
691	20231226	092000	21550490	5080	5080	5080	5080	977
692	20231226	091900	16587330	5080	5080	5080	5080	0
693	20231226	091800	16587330	5080	5080	5080	5080	30
694	20231226	091700	16434930	5090	5090	5090	5090	0
695	20231226	091600	16434930	5090	5090	5090	5090	502
696	20231226	091500	13879750	5110	5110	5110	5110	0
697	20231226	091400	13879750	5110	5110	5110	5110	39
698	20231226	091300	13680460	5080	5090	5090	5080	12
699	20231226	091200	13619490	5080	5080	5080	5080	0
700	20231226	091100	13619490	5080	5080	5080	5080	0
701	20231226	091000	13619490	5080	5080	5080	5080	419
702	20231226	090900	11490970	5080	5080	5080	5080	0
703	20231226	090800	11490970	5080	5080	5080	5080	0
704	20231226	090700	11490970	5080	5090	5090	5080	788
705	20231226	090600	7487240	5090	5090	5090	5090	94
706	20231226	090500	7008780	5090	5090	5090	5090	745
707	20231226	090400	3216730	5090	5090	5090	5090	137
708	20231226	090300	2519400	5100	5100	5100	5100	350
709	20231226	090200	734400	5100	5100	5100	5100	0
710	20231226	090100	734400	5100	5100	5100	5100	29
711	20231226	090000	586500	5100	5100	5100	5100	115