KissMeData/188260/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	202600	117621385	4160	4160	4160	4160	2190
3	20231226	202500	117621385	4160	4160	4160	4160	0
4	20231226	202400	117621385	4160	4160	4160	4160	0
5	20231226	202300	117621385	4160	4160	4160	4160	0
6	20231226	202200	117621385	4160	4160	4160	4160	0
7	20231226	202100	117621385	4160	4160	4160	4160	0
8	20231226	202000	117621385	4160	4160	4160	4160	0
9	20231226	201900	117621385	4160	4160	4160	4160	0
10	20231226	201800	117621385	4160	4160	4160	4160	0
11	20231226	201700	117621385	4160	4160	4160	4160	0
12	20231226	201600	117621385	4160	4160	4160	4160	0
13	20231226	201500	117621385	4160	4160	4160	4160	0
14	20231226	201400	117621385	4160	4160	4160	4160	0
15	20231226	201300	117621385	4160	4160	4160	4160	0
16	20231226	201200	117621385	4160	4160	4160	4160	0
17	20231226	201100	117621385	4160	4160	4160	4160	0
18	20231226	201000	117621385	4160	4160	4160	4160	0
19	20231226	200900	117621385	4160	4160	4160	4160	0
20	20231226	200800	117621385	4160	4160	4160	4160	0
21	20231226	200700	117621385	4160	4160	4160	4160	0
22	20231226	200600	117621385	4160	4160	4160	4160	0
23	20231226	200500	117621385	4160	4160	4160	4160	0
24	20231226	200400	117621385	4160	4160	4160	4160	0
25	20231226	200300	117621385	4160	4160	4160	4160	0
26	20231226	200200	117621385	4160	4160	4160	4160	0
27	20231226	200100	117621385	4160	4160	4160	4160	0
28	20231226	200000	117621385	4160	4160	4160	4160	0
29	20231226	195900	117621385	4160	4160	4160	4160	0
30	20231226	195800	117621385	4160	4160	4160	4160	0
31	20231226	195700	117621385	4160	4160	4160	4160	0
32	20231226	195600	117621385	4160	4160	4160	4160	2190
33	20231226	195500	117621385	4160	4160	4160	4160	0
34	20231226	195400	117621385	4160	4160	4160	4160	0
35	20231226	195300	117621385	4160	4160	4160	4160	0
36	20231226	195200	117621385	4160	4160	4160	4160	0
37	20231226	195100	117621385	4160	4160	4160	4160	0
38	20231226	195000	117621385	4160	4160	4160	4160	0
39	20231226	194900	117621385	4160	4160	4160	4160	0
40	20231226	194800	117621385	4160	4160	4160	4160	0
41	20231226	194700	117621385	4160	4160	4160	4160	0
42	20231226	194600	117621385	4160	4160	4160	4160	0
43	20231226	194500	117621385	4160	4160	4160	4160	0
44	20231226	194400	117621385	4160	4160	4160	4160	0
45	20231226	194300	117621385	4160	4160	4160	4160	0
46	20231226	194200	117621385	4160	4160	4160	4160	0
47	20231226	194100	117621385	4160	4160	4160	4160	0
48	20231226	194000	117621385	4160	4160	4160	4160	0
49	20231226	193900	117621385	4160	4160	4160	4160	0
50	20231226	193800	117621385	4160	4160	4160	4160	0
51	20231226	193700	117621385	4160	4160	4160	4160	0
52	20231226	193600	117621385	4160	4160	4160	4160	0
53	20231226	193500	117621385	4160	4160	4160	4160	0
54	20231226	193400	117621385	4160	4160	4160	4160	0
55	20231226	193300	117621385	4160	4160	4160	4160	0
56	20231226	193200	117621385	4160	4160	4160	4160	0
57	20231226	193100	117621385	4160	4160	4160	4160	0
58	20231226	193000	117621385	4160	4160	4160	4160	0
59	20231226	192900	117621385	4160	4160	4160	4160	0
60	20231226	192800	117621385	4160	4160	4160	4160	0
61	20231226	192700	117621385	4160	4160	4160	4160	0
62	20231226	192600	117621385	4160	4160	4160	4160	2190
63	20231226	192500	117621385	4160	4160	4160	4160	0
64	20231226	192400	117621385	4160	4160	4160	4160	0
65	20231226	192300	117621385	4160	4160	4160	4160	0
66	20231226	192200	117621385	4160	4160	4160	4160	0
67	20231226	192100	117621385	4160	4160	4160	4160	0
68	20231226	192000	117621385	4160	4160	4160	4160	0
69	20231226	191900	117621385	4160	4160	4160	4160	0
70	20231226	191800	117621385	4160	4160	4160	4160	0
71	20231226	191700	117621385	4160	4160	4160	4160	0
72	20231226	191600	117621385	4160	4160	4160	4160	0
73	20231226	191500	117621385	4160	4160	4160	4160	0
74	20231226	191400	117621385	4160	4160	4160	4160	0
75	20231226	191300	117621385	4160	4160	4160	4160	0
76	20231226	191200	117621385	4160	4160	4160	4160	0
77	20231226	191100	117621385	4160	4160	4160	4160	0
78	20231226	191000	117621385	4160	4160	4160	4160	0
79	20231226	190900	117621385	4160	4160	4160	4160	0
80	20231226	190800	117621385	4160	4160	4160	4160	0
81	20231226	190700	117621385	4160	4160	4160	4160	0
82	20231226	190600	117621385	4160	4160	4160	4160	0
83	20231226	190500	117621385	4160	4160	4160	4160	0
84	20231226	190400	117621385	4160	4160	4160	4160	0
85	20231226	190300	117621385	4160	4160	4160	4160	0
86	20231226	190200	117621385	4160	4160	4160	4160	0
87	20231226	190100	117621385	4160	4160	4160	4160	0
88	20231226	190000	117621385	4160	4160	4160	4160	0
89	20231226	185900	117621385	4160	4160	4160	4160	0
90	20231226	185800	117621385	4160	4160	4160	4160	0
91	20231226	185700	117621385	4160	4160	4160	4160	0
92	20231226	185600	117621385	4160	4160	4160	4160	2190
93	20231226	185500	117621385	4160	4160	4160	4160	0
94	20231226	185400	117621385	4160	4160	4160	4160	0
95	20231226	185300	117621385	4160	4160	4160	4160	0
96	20231226	185200	117621385	4160	4160	4160	4160	0
97	20231226	185100	117621385	4160	4160	4160	4160	0
98	20231226	185000	117621385	4160	4160	4160	4160	0
99	20231226	184900	117621385	4160	4160	4160	4160	0
100	20231226	184800	117621385	4160	4160	4160	4160	0
101	20231226	184700	117621385	4160	4160	4160	4160	0
102	20231226	184600	117621385	4160	4160	4160	4160	0
103	20231226	184500	117621385	4160	4160	4160	4160	0
104	20231226	184400	117621385	4160	4160	4160	4160	0
105	20231226	184300	117621385	4160	4160	4160	4160	0
106	20231226	184200	117621385	4160	4160	4160	4160	0
107	20231226	184100	117621385	4160	4160	4160	4160	0
108	20231226	184000	117621385	4160	4160	4160	4160	0
109	20231226	183900	117621385	4160	4160	4160	4160	0
110	20231226	183800	117621385	4160	4160	4160	4160	0
111	20231226	183700	117621385	4160	4160	4160	4160	0
112	20231226	183600	117621385	4160	4160	4160	4160	0
113	20231226	183500	117621385	4160	4160	4160	4160	0
114	20231226	183400	117621385	4160	4160	4160	4160	0
115	20231226	183300	117621385	4160	4160	4160	4160	0
116	20231226	183200	117621385	4160	4160	4160	4160	0
117	20231226	183100	117621385	4160	4160	4160	4160	0
118	20231226	183000	117621385	4160	4160	4160	4160	0
119	20231226	182900	117621385	4160	4160	4160	4160	0
120	20231226	182800	117621385	4160	4160	4160	4160	0
121	20231226	182700	117621385	4160	4160	4160	4160	0
122	20231226	182600	117621385	4160	4160	4160	4160	2190
123	20231226	182500	117621385	4160	4160	4160	4160	0
124	20231226	182400	117621385	4160	4160	4160	4160	0
125	20231226	182300	117621385	4160	4160	4160	4160	0
126	20231226	182200	117621385	4160	4160	4160	4160	0
127	20231226	182100	117621385	4160	4160	4160	4160	0
128	20231226	182000	117621385	4160	4160	4160	4160	0
129	20231226	181900	117621385	4160	4160	4160	4160	0
130	20231226	181800	117621385	4160	4160	4160	4160	0
131	20231226	181700	117621385	4160	4160	4160	4160	0
132	20231226	181600	117621385	4160	4160	4160	4160	0
133	20231226	181500	117621385	4160	4160	4160	4160	0
134	20231226	181400	117621385	4160	4160	4160	4160	0
135	20231226	181300	117621385	4160	4160	4160	4160	0
136	20231226	181200	117621385	4160	4160	4160	4160	0
137	20231226	181100	117621385	4160	4160	4160	4160	0
138	20231226	181000	117621385	4160	4160	4160	4160	0
139	20231226	180900	117621385	4160	4160	4160	4160	0
140	20231226	180800	117621385	4160	4160	4160	4160	0
141	20231226	180700	117621385	4160	4160	4160	4160	0
142	20231226	180600	117621385	4160	4160	4160	4160	0
143	20231226	180500	117621385	4160	4160	4160	4160	0
144	20231226	180400	117621385	4160	4160	4160	4160	0
145	20231226	180300	117621385	4160	4160	4160	4160	0
146	20231226	180200	117621385	4160	4160	4160	4160	0
147	20231226	180100	117621385	4160	4160	4160	4160	0
148	20231226	180000	117621385	4160	4160	4160	4160	0
149	20231226	175900	117621385	4160	4160	4160	4160	0
150	20231226	175800	117621385	4160	4160	4160	4160	0
151	20231226	175700	117621385	4160	4160	4160	4160	0
152	20231226	175600	117621385	4160	4160	4160	4160	2190
153	20231226	175500	117621385	4160	4160	4160	4160	0
154	20231226	175400	117621385	4160	4160	4160	4160	0
155	20231226	175300	117621385	4160	4160	4160	4160	0
156	20231226	175200	117621385	4160	4160	4160	4160	0
157	20231226	175100	117621385	4160	4160	4160	4160	0
158	20231226	175000	117621385	4160	4160	4160	4160	0
159	20231226	174900	117621385	4160	4160	4160	4160	0
160	20231226	174800	117621385	4160	4160	4160	4160	0
161	20231226	174700	117621385	4160	4160	4160	4160	0
162	20231226	174600	117621385	4160	4160	4160	4160	0
163	20231226	174500	117621385	4160	4160	4160	4160	0
164	20231226	174400	117621385	4160	4160	4160	4160	0
165	20231226	174300	117621385	4160	4160	4160	4160	0
166	20231226	174200	117621385	4160	4160	4160	4160	0
167	20231226	174100	117621385	4160	4160	4160	4160	0
168	20231226	174000	117621385	4160	4160	4160	4160	0
169	20231226	173900	117621385	4160	4160	4160	4160	0
170	20231226	173800	117621385	4160	4160	4160	4160	0
171	20231226	173700	117621385	4160	4160	4160	4160	0
172	20231226	173600	117621385	4160	4160	4160	4160	0
173	20231226	173500	117621385	4160	4160	4160	4160	0
174	20231226	173400	117621385	4160	4160	4160	4160	0
175	20231226	173300	117621385	4160	4160	4160	4160	0
176	20231226	173200	117621385	4160	4160	4160	4160	0
177	20231226	173100	117621385	4160	4160	4160	4160	0
178	20231226	173000	117621385	4160	4160	4160	4160	0
179	20231226	172900	117621385	4160	4160	4160	4160	0
180	20231226	172800	117621385	4160	4160	4160	4160	0
181	20231226	172700	117621385	4160	4160	4160	4160	0
182	20231226	172600	117621385	4160	4160	4160	4160	2190
183	20231226	172500	117621385	4160	4160	4160	4160	0
184	20231226	172400	117621385	4160	4160	4160	4160	0
185	20231226	172300	117621385	4160	4160	4160	4160	0
186	20231226	172200	117621385	4160	4160	4160	4160	0
187	20231226	172100	117621385	4160	4160	4160	4160	0
188	20231226	172000	117621385	4160	4160	4160	4160	0
189	20231226	171900	117621385	4160	4160	4160	4160	0
190	20231226	171800	117621385	4160	4160	4160	4160	0
191	20231226	171700	117621385	4160	4160	4160	4160	0
192	20231226	171600	117621385	4160	4160	4160	4160	0
193	20231226	171500	117621385	4160	4160	4160	4160	0
194	20231226	171400	117621385	4160	4160	4160	4160	0
195	20231226	171300	117621385	4160	4160	4160	4160	0
196	20231226	171200	117621385	4160	4160	4160	4160	0
197	20231226	171100	117621385	4160	4160	4160	4160	0
198	20231226	171000	117621385	4160	4160	4160	4160	0
199	20231226	170900	117621385	4160	4160	4160	4160	0
200	20231226	170800	117621385	4160	4160	4160	4160	0
201	20231226	170700	117621385	4160	4160	4160	4160	0
202	20231226	170600	117621385	4160	4160	4160	4160	0
203	20231226	170500	117621385	4160	4160	4160	4160	0
204	20231226	170400	117621385	4160	4160	4160	4160	0
205	20231226	170300	117621385	4160	4160	4160	4160	0
206	20231226	170200	117621385	4160	4160	4160	4160	0
207	20231226	170100	117621385	4160	4160	4160	4160	0
208	20231226	170000	117621385	4160	4160	4160	4160	0
209	20231226	165900	117621385	4160	4160	4160	4160	0
210	20231226	165800	117621385	4160	4160	4160	4160	0
211	20231226	165700	117621385	4160	4160	4160	4160	0
212	20231226	165600	117621385	4160	4160	4160	4160	2190
213	20231226	165500	117621385	4160	4160	4160	4160	0
214	20231226	165400	117621385	4160	4160	4160	4160	0
215	20231226	165300	117621385	4160	4160	4160	4160	0
216	20231226	165200	117621385	4160	4160	4160	4160	0
217	20231226	165100	117621385	4160	4160	4160	4160	0
218	20231226	165000	117621385	4160	4160	4160	4160	0
219	20231226	164900	117621385	4160	4160	4160	4160	0
220	20231226	164800	117621385	4160	4160	4160	4160	0
221	20231226	164700	117621385	4160	4160	4160	4160	0
222	20231226	164600	117621385	4160	4160	4160	4160	0
223	20231226	164500	117621385	4160	4160	4160	4160	0
224	20231226	164400	117621385	4160	4160	4160	4160	0
225	20231226	164300	117621385	4160	4160	4160	4160	0
226	20231226	164200	117621385	4160	4160	4160	4160	0
227	20231226	164100	117621385	4160	4160	4160	4160	0
228	20231226	164000	117621385	4160	4160	4160	4160	0
229	20231226	163900	117621385	4160	4160	4160	4160	0
230	20231226	163800	117621385	4160	4160	4160	4160	0
231	20231226	163700	117621385	4160	4160	4160	4160	0
232	20231226	163600	117621385	4160	4160	4160	4160	0
233	20231226	163500	117621385	4160	4160	4160	4160	0
234	20231226	163400	117621385	4160	4160	4160	4160	0
235	20231226	163300	117621385	4160	4160	4160	4160	0
236	20231226	163200	117621385	4160	4160	4160	4160	0
237	20231226	163100	117621385	4160	4160	4160	4160	0
238	20231226	163000	117621385	4160	4160	4160	4160	0
239	20231226	162900	117621385	4160	4160	4160	4160	0
240	20231226	162800	117621385	4160	4160	4160	4160	0
241	20231226	162700	117621385	4160	4160	4160	4160	0
242	20231226	162600	117621385	4160	4160	4160	4160	2190
243	20231226	162500	117621385	4160	4160	4160	4160	0
244	20231226	162400	117621385	4160	4160	4160	4160	0
245	20231226	162300	117621385	4160	4160	4160	4160	0
246	20231226	162200	117621385	4160	4160	4160	4160	0
247	20231226	162100	117621385	4160	4160	4160	4160	0
248	20231226	162000	117621385	4160	4160	4160	4160	0
249	20231226	161900	117621385	4160	4160	4160	4160	0
250	20231226	161800	117621385	4160	4160	4160	4160	0
251	20231226	161700	117621385	4160	4160	4160	4160	0
252	20231226	161600	117621385	4160	4160	4160	4160	0
253	20231226	161500	117621385	4160	4160	4160	4160	0
254	20231226	161400	117621385	4160	4160	4160	4160	0
255	20231226	161300	117621385	4160	4160	4160	4160	0
256	20231226	161200	117621385	4160	4160	4160	4160	0
257	20231226	161100	117621385	4160	4160	4160	4160	0
258	20231226	161000	117621385	4160	4160	4160	4160	0
259	20231226	160900	117621385	4160	4160	4160	4160	0
260	20231226	160800	117621385	4160	4160	4160	4160	0
261	20231226	160700	117621385	4160	4160	4160	4160	0
262	20231226	160600	117621385	4160	4160	4160	4160	0
263	20231226	160500	117621385	4160	4160	4160	4160	0
264	20231226	160400	117621385	4160	4160	4160	4160	0
265	20231226	160300	117621385	4160	4160	4160	4160	0
266	20231226	160200	117621385	4160	4160	4160	4160	0
267	20231226	160100	117621385	4160	4160	4160	4160	0
268	20231226	160000	117621385	4160	4160	4160	4160	0
269	20231226	155900	117621385	4160	4160	4160	4160	0
270	20231226	155800	117621385	4160	4160	4160	4160	0
271	20231226	155700	117621385	4160	4160	4160	4160	0
272	20231226	155600	117621385	4160	4160	4160	4160	2190
273	20231226	155500	117621385	4160	4160	4160	4160	0
274	20231226	155400	117621385	4160	4160	4160	4160	0
275	20231226	155300	117621385	4160	4160	4160	4160	0
276	20231226	155200	117621385	4160	4160	4160	4160	0
277	20231226	155100	117621385	4160	4160	4160	4160	0
278	20231226	155000	117621385	4160	4160	4160	4160	0
279	20231226	154900	117621385	4160	4160	4160	4160	0
280	20231226	154800	117621385	4160	4160	4160	4160	0
281	20231226	154700	117621385	4160	4160	4160	4160	0
282	20231226	154600	117621385	4160	4160	4160	4160	0
283	20231226	154500	117621385	4160	4160	4160	4160	0
284	20231226	154400	117621385	4160	4160	4160	4160	0
285	20231226	154300	117621385	4160	4160	4160	4160	0
286	20231226	154200	117621385	4160	4160	4160	4160	0
287	20231226	154100	117621385	4160	4160	4160	4160	0
288	20231226	154000	117621385	4160	4160	4160	4160	0
289	20231226	153900	117621385	4160	4160	4160	4160	0
290	20231226	153800	117621385	4160	4160	4160	4160	0
291	20231226	153700	117621385	4160	4160	4160	4160	0
292	20231226	153600	117621385	4160	4160	4160	4160	0
293	20231226	153500	117621385	4160	4160	4160	4160	0
294	20231226	153400	117621385	4160	4160	4160	4160	0
295	20231226	153300	117621385	4160	4160	4160	4160	0
296	20231226	153200	117621385	4160	4160	4160	4160	0
297	20231226	153100	117621385	4160	4160	4160	4160	0
298	20231226	153000	117621385	4160	4160	4160	4160	2190
299	20231226	152900	108510985	4155	4155	4155	4155	0
300	20231226	152800	108510985	4155	4155	4155	4155	0
301	20231226	152700	108510985	4155	4155	4155	4155	0
302	20231226	152600	108510985	4155	4155	4155	4155	0
303	20231226	152500	108510985	4155	4155	4155	4155	0
304	20231226	152400	108510985	4155	4155	4155	4155	0
305	20231226	152300	108510985	4155	4155	4155	4155	0
306	20231226	152200	108510985	4155	4155	4155	4155	0
307	20231226	152100	108510985	4155	4155	4155	4155	0
308	20231226	152000	108510985	4155	4155	4155	4155	0
309	20231226	151900	108510985	4155	4140	4155	4130	125
310	20231226	151800	107994200	4140	4140	4140	4140	31
311	20231226	151700	107865860	4140	4140	4140	4140	0
312	20231226	151600	107865860	4140	4145	4145	4140	119
313	20231226	151500	107373105	4145	4145	4145	4145	201
314	20231226	151400	106539960	4145	4145	4145	4145	200
315	20231226	151300	105710960	4150	4155	4155	4150	15
316	20231226	151200	105648705	4170	4170	4170	4170	0
317	20231226	151100	105648705	4170	4170	4170	4170	0
318	20231226	151000	105648705	4170	4170	4170	4170	0
319	20231226	150900	105648705	4170	4170	4170	4170	0
320	20231226	150800	105648705	4170	4160	4170	4160	3
321	20231226	150700	105636210	4135	4135	4135	4135	0
322	20231226	150600	105636210	4135	4135	4135	4135	100
323	20231226	150500	105222710	4135	4135	4135	4135	313
324	20231226	150400	103928455	4175	4175	4175	4175	1
325	20231226	150300	103924280	4125	4150	4150	4125	3182
326	20231226	150200	90784660	4150	4140	4150	4140	15
327	20231226	150100	90722460	4140	4150	4150	4140	210
328	20231226	150000	89851060	4150	4150	4150	4150	0
329	20231226	145900	89851060	4150	4150	4150	4150	0
330	20231226	145800	89851060	4150	4150	4150	4150	0
331	20231226	145700	89851060	4150	4150	4150	4150	0
332	20231226	145600	89851060	4150	4150	4150	4150	0
333	20231226	145500	89851060	4150	4150	4150	4150	0
334	20231226	145400	89851060	4150	4150	4150	4150	1
335	20231226	145300	89846910	4150	4150	4150	4150	0
336	20231226	145200	89846910	4150	4150	4150	4150	0
337	20231226	145100	89846910	4150	4150	4150	4150	25
338	20231226	145000	89743160	4135	4140	4150	4135	601
339	20231226	144900	87256955	4150	4150	4150	4150	0
340	20231226	144800	87256955	4150	4150	4150	4150	2
341	20231226	144700	87248655	4140	4140	4140	4140	330
342	20231226	144600	85882455	4140	4140	4140	4140	0
343	20231226	144500	85882455	4140	4145	4145	4140	106
344	20231226	144400	85443100	4150	4150	4150	4150	0
345	20231226	144300	85443100	4150	4150	4150	4150	0
346	20231226	144200	85443100	4150	4150	4150	4150	0
347	20231226	144100	85443100	4150	4150	4150	4150	21
348	20231226	144000	85355950	4150	4150	4150	4150	30
349	20231226	143900	85231450	4150	4150	4150	4150	0
350	20231226	143800	85231450	4150	4150	4150	4150	100
351	20231226	143700	84816450	4150	4150	4150	4150	0
352	20231226	143600	84816450	4150	4150	4150	4150	100
353	20231226	143500	84401450	4150	4150	4150	4150	51
354	20231226	143400	84189800	4150	4150	4150	4150	0
355	20231226	143300	84189800	4150	4150	4150	4150	0
356	20231226	143200	84189800	4150	4150	4150	4150	0
357	20231226	143100	84189800	4150	4150	4150	4150	10
358	20231226	143000	84148300	4150	4150	4150	4150	0
359	20231226	142900	84148300	4150	4150	4150	4150	0
360	20231226	142800	84148300	4150	4145	4150	4145	394
361	20231226	142700	82513670	4145	4145	4145	4145	0
362	20231226	142600	82513670	4145	4145	4145	4145	1
363	20231226	142500	82509525	4145	4145	4145	4145	0
364	20231226	142400	82509525	4145	4145	4145	4145	0
365	20231226	142300	82509525	4145	4145	4145	4145	0
366	20231226	142200	82509525	4145	4145	4145	4145	0
367	20231226	142100	82509525	4145	4145	4145	4145	0
368	20231226	142000	82509525	4145	4145	4145	4145	0
369	20231226	141900	82509525	4145	4145	4145	4145	0
370	20231226	141800	82509525	4145	4145	4145	4145	6
371	20231226	141700	82484655	4155	4155	4155	4155	0
372	20231226	141600	82484655	4155	4155	4155	4155	0
373	20231226	141500	82484655	4155	4155	4155	4155	0
374	20231226	141400	82484655	4155	4155	4155	4155	0
375	20231226	141300	82484655	4155	4155	4155	4155	0
376	20231226	141200	82484655	4155	4155	4155	4155	0
377	20231226	141100	82484655	4155	4155	4155	4155	23
378	20231226	141000	82389090	4155	4155	4155	4155	1
379	20231226	140900	82384935	4155	4145	4155	4145	54
380	20231226	140800	82161095	4145	4145	4145	4145	20
381	20231226	140700	82078195	4150	4150	4150	4150	20
382	20231226	140600	81995195	4150	4150	4150	4150	0
383	20231226	140500	81995195	4150	4150	4150	4150	80
384	20231226	140400	81663195	4155	4155	4155	4155	0
385	20231226	140300	81663195	4155	4155	4155	4155	0
386	20231226	140200	81663195	4155	4155	4155	4155	0
387	20231226	140100	81663195	4155	4155	4155	4155	0
388	20231226	140000	81663195	4155	4155	4155	4155	0
389	20231226	135900	81663195	4155	4155	4155	4155	0
390	20231226	135800	81663195	4155	4155	4155	4155	0
391	20231226	135700	81663195	4155	4155	4155	4155	1
392	20231226	135600	81659040	4155	4155	4155	4155	1
393	20231226	135500	81654885	4155	4155	4155	4155	0
394	20231226	135400	81654885	4155	4155	4155	4155	1
395	20231226	135300	81650730	4155	4155	4155	4155	0
396	20231226	135200	81650730	4155	4155	4155	4155	0
397	20231226	135100	81650730	4155	4155	4155	4155	0
398	20231226	135000	81650730	4155	4155	4155	4155	0
399	20231226	134900	81650730	4155	4155	4155	4155	0
400	20231226	134800	81650730	4155	4155	4155	4155	0
401	20231226	134700	81650730	4155	4155	4155	4155	0
402	20231226	134600	81650730	4155	4155	4155	4155	118
403	20231226	134500	81160440	4160	4175	4175	4160	389
404	20231226	134400	79542170	4180	4180	4180	4180	0
405	20231226	134300	79542170	4180	4180	4180	4180	1
406	20231226	134200	79537990	4160	4160	4160	4160	3
407	20231226	134100	79525510	4160	4175	4175	4160	4
408	20231226	134000	79508840	4175	4175	4175	4175	1
409	20231226	133900	79504665	4180	4180	4180	4180	0
410	20231226	133800	79504665	4180	4180	4180	4180	7
411	20231226	133700	79475405	4190	4190	4190	4190	0
412	20231226	133600	79475405	4190	4190	4190	4190	0
413	20231226	133500	79475405	4190	4180	4190	4180	794
414	20231226	133400	76156475	4180	4180	4180	4180	1
415	20231226	133300	76152295	4180	4160	4180	4160	500
416	20231226	133200	74065185	4160	4160	4160	4160	0
417	20231226	133100	74065185	4160	4160	4160	4160	0
418	20231226	133000	74065185	4160	4160	4160	4160	100
419	20231226	132900	73649185	4155	4155	4155	4155	244
420	20231226	132800	72635365	4150	4150	4150	4150	0
421	20231226	132700	72635365	4150	4150	4150	4150	0
422	20231226	132600	72635365	4150	4150	4150	4150	0
423	20231226	132500	72635365	4150	4150	4150	4150	30
424	20231226	132400	72510865	4155	4155	4155	4155	0
425	20231226	132300	72510865	4155	4155	4155	4155	0
426	20231226	132200	72510865	4155	4155	4155	4155	0
427	20231226	132100	72510865	4155	4150	4155	4150	2
428	20231226	132000	72502560	4135	4135	4135	4135	0
429	20231226	131900	72502560	4135	4135	4135	4135	40
430	20231226	131800	72337160	4150	4150	4150	4150	95
431	20231226	131700	71942910	4150	4150	4150	4150	0
432	20231226	131600	71942910	4150	4150	4150	4150	0
433	20231226	131500	71942910	4150	4135	4150	4135	87
434	20231226	131400	71583090	4135	4135	4135	4135	8
435	20231226	131300	71550010	4135	4140	4140	4135	1143
436	20231226	131200	66823695	4140	4140	4140	4140	391
437	20231226	131100	65204955	4155	4155	4155	4155	0
438	20231226	131000	65204955	4155	4155	4155	4155	0
439	20231226	130900	65204955	4155	4155	4155	4155	0
440	20231226	130800	65204955	4155	4155	4155	4155	0
441	20231226	130700	65204955	4155	4155	4155	4155	0
442	20231226	130600	65204955	4155	4155	4155	4155	0
443	20231226	130500	65204955	4155	4155	4155	4155	0
444	20231226	130400	65204955	4155	4155	4155	4155	0
445	20231226	130300	65204955	4155	4155	4155	4155	1
446	20231226	130200	65200800	4140	4140	4140	4140	0
447	20231226	130100	65200800	4140	4140	4140	4140	0
448	20231226	130000	65200800	4140	4140	4140	4140	0
449	20231226	125900	65200800	4140	4140	4140	4140	4
450	20231226	125800	65184240	4145	4145	4145	4145	10
451	20231226	125700	65142790	4135	4135	4135	4135	0
452	20231226	125600	65142790	4135	4135	4135	4135	0
453	20231226	125500	65142790	4135	4135	4135	4135	0
454	20231226	125400	65142790	4135	4135	4135	4135	0
455	20231226	125300	65142790	4135	4135	4135	4135	0
456	20231226	125200	65142790	4135	4135	4135	4135	0
457	20231226	125100	65142790	4135	4135	4135	4135	0
458	20231226	125000	65142790	4135	4135	4135	4135	0
459	20231226	124900	65142790	4135	4135	4135	4135	0
460	20231226	124800	65142790	4135	4140	4140	4135	329
461	20231226	124700	63782225	4140	4140	4140	4140	0
462	20231226	124600	63782225	4140	4140	4140	4140	0
463	20231226	124500	63782225	4140	4140	4140	4140	0
464	20231226	124400	63782225	4140	4140	4140	4140	0
465	20231226	124300	63782225	4140	4140	4140	4140	0
466	20231226	124200	63782225	4140	4140	4140	4140	2
467	20231226	124100	63773945	4140	4140	4140	4140	0
468	20231226	124000	63773945	4140	4140	4140	4140	0
469	20231226	123900	63773945	4140	4140	4140	4140	0
470	20231226	123800	63773945	4140	4140	4140	4140	0
471	20231226	123700	63773945	4140	4140	4140	4140	199
472	20231226	123600	62950085	4145	4145	4145	4145	101
473	20231226	123500	62531440	4160	4160	4160	4160	0
474	20231226	123400	62531440	4160	4160	4160	4160	1
475	20231226	123300	62527280	4160	4160	4160	4160	0
476	20231226	123200	62527280	4160	4160	4160	4160	0
477	20231226	123100	62527280	4160	4160	4160	4160	0
478	20231226	123000	62527280	4160	4160	4160	4160	0
479	20231226	122900	62527280	4160	4160	4160	4160	0
480	20231226	122800	62527280	4160	4150	4160	4150	52
481	20231226	122700	62311465	4155	4155	4155	4155	0
482	20231226	122600	62311465	4155	4155	4155	4155	0
483	20231226	122500	62311465	4155	4155	4155	4155	0
484	20231226	122400	62311465	4155	4155	4155	4155	0
485	20231226	122300	62311465	4155	4155	4155	4155	0
486	20231226	122200	62311465	4155	4155	4155	4155	0
487	20231226	122100	62311465	4155	4155	4155	4155	0
488	20231226	122000	62311465	4155	4155	4155	4155	0
489	20231226	121900	62311465	4155	4155	4155	4155	0
490	20231226	121800	62311465	4155	4155	4155	4155	0
491	20231226	121700	62311465	4155	4155	4155	4155	0
492	20231226	121600	62311465	4155	4155	4155	4155	79
493	20231226	121500	61983220	4160	4160	4160	4160	0
494	20231226	121400	61983220	4160	4160	4160	4160	0
495	20231226	121300	61983220	4160	4160	4160	4160	0
496	20231226	121200	61983220	4160	4160	4160	4160	1
497	20231226	121100	61979060	4150	4150	4150	4150	0
498	20231226	121000	61979060	4150	4155	4155	4150	250
499	20231226	120900	60941260	4155	4155	4155	4155	0
500	20231226	120800	60941260	4155	4155	4155	4155	20
501	20231226	120700	60858160	4155	4155	4155	4155	21
502	20231226	120600	60770905	4160	4160	4160	4160	107
503	20231226	120500	60325785	4160	4160	4160	4160	50
504	20231226	120400	60117785	4160	4160	4160	4160	0
505	20231226	120300	60117785	4160	4160	4160	4160	21
506	20231226	120200	60030425	4150	4150	4150	4150	0
507	20231226	120100	60030425	4150	4150	4150	4150	1
508	20231226	120000	60026275	4165	4165	4165	4165	0
509	20231226	115900	60026275	4165	4165	4165	4165	0
510	20231226	115800	60026275	4165	4165	4165	4165	0
511	20231226	115700	60026275	4165	4165	4165	4165	1
512	20231226	115600	60022110	4165	4165	4165	4165	0
513	20231226	115500	60022110	4165	4165	4165	4165	0
514	20231226	115400	60022110	4165	4165	4165	4165	0
515	20231226	115300	60022110	4165	4165	4165	4165	0
516	20231226	115200	60022110	4165	4165	4165	4165	0
517	20231226	115100	60022110	4165	4165	4165	4165	0
518	20231226	115000	60022110	4165	4155	4165	4155	28
519	20231226	114900	59905760	4155	4165	4165	4155	48
520	20231226	114800	59706305	4155	4155	4155	4155	0
521	20231226	114700	59706305	4155	4155	4155	4155	0
522	20231226	114600	59706305	4155	4155	4155	4155	0
523	20231226	114500	59706305	4155	4155	4155	4155	0
524	20231226	114400	59706305	4155	4155	4155	4155	0
525	20231226	114300	59706305	4155	4155	4155	4155	0
526	20231226	114200	59706305	4155	4160	4160	4155	8
527	20231226	114100	59673060	4160	4160	4160	4160	1
528	20231226	114000	59668900	4160	4160	4160	4160	9
529	20231226	113900	59631460	4160	4160	4160	4160	0
530	20231226	113800	59631460	4160	4160	4160	4160	4
531	20231226	113700	59614820	4160	4160	4160	4160	12
532	20231226	113600	59564900	4160	4160	4160	4160	19
533	20231226	113500	59485860	4160	4160	4160	4160	24
534	20231226	113400	59386020	4160	4160	4160	4160	43
535	20231226	113300	59207140	4160	4160	4160	4160	6
536	20231226	113200	59182180	4160	4160	4160	4160	0
537	20231226	113100	59182180	4160	4160	4160	4160	0
538	20231226	113000	59182180	4160	4160	4160	4160	0
539	20231226	112900	59182180	4160	4160	4160	4160	100
540	20231226	112800	58766180	4155	4155	4155	4155	10
541	20231226	112700	58724630	4155	4155	4155	4155	26
542	20231226	112600	58616600	4160	4160	4160	4160	0
543	20231226	112500	58616600	4160	4160	4160	4160	48
544	20231226	112400	58416920	4160	4160	4160	4160	0
545	20231226	112300	58416920	4160	4160	4160	4160	0
546	20231226	112200	58416920	4160	4160	4160	4160	0
547	20231226	112100	58416920	4160	4160	4160	4160	0
548	20231226	112000	58416920	4160	4160	4160	4160	1
549	20231226	111900	58412760	4155	4155	4155	4155	26
550	20231226	111800	58304730	4160	4160	4160	4160	122
551	20231226	111700	57797210	4155	4155	4155	4155	9
552	20231226	111600	57759815	4160	4160	4160	4160	0
553	20231226	111500	57759815	4160	4160	4160	4160	0
554	20231226	111400	57759815	4160	4160	4160	4160	0
555	20231226	111300	57759815	4160	4160	4160	4160	0
556	20231226	111200	57759815	4160	4160	4160	4160	0
557	20231226	111100	57759815	4160	4160	4160	4160	0
558	20231226	111000	57759815	4160	4160	4160	4160	4
559	20231226	110900	57743175	4160	4155	4160	4155	72
560	20231226	110800	57443900	4155	4155	4155	4155	5
561	20231226	110700	57423125	4160	4160	4160	4160	0
562	20231226	110600	57423125	4160	4160	4160	4160	0
563	20231226	110500	57423125	4160	4160	4160	4160	0
564	20231226	110400	57423125	4160	4160	4160	4160	1
565	20231226	110300	57418965	4145	4145	4145	4145	1
566	20231226	110200	57414820	4165	4165	4165	4165	0
567	20231226	110100	57414820	4165	4165	4165	4165	0
568	20231226	110000	57414820	4165	4165	4165	4165	1
569	20231226	105900	57410655	4135	4135	4135	4135	0
570	20231226	105800	57410655	4135	4135	4135	4135	0
571	20231226	105700	57410655	4135	4135	4135	4135	0
572	20231226	105600	57410655	4135	4135	4135	4135	1
573	20231226	105500	57406520	4140	4140	4140	4140	0
574	20231226	105400	57406520	4140	4140	4140	4140	0
575	20231226	105300	57406520	4140	4145	4145	4140	661
576	20231226	105200	54669645	4140	4140	4140	4140	0
577	20231226	105100	54669645	4140	4140	4140	4140	0
578	20231226	105000	54669645	4140	4140	4140	4140	0
579	20231226	104900	54669645	4140	4140	4140	4140	0
580	20231226	104800	54669645	4140	4150	4150	4140	159
581	20231226	104700	54010525	4150	4150	4150	4150	50
582	20231226	104600	53803025	4150	4150	4150	4150	0
583	20231226	104500	53803025	4150	4150	4150	4150	0
584	20231226	104400	53803025	4150	4150	4150	4150	0
585	20231226	104300	53803025	4150	4150	4150	4150	0
586	20231226	104200	53803025	4150	4150	4150	4150	0
587	20231226	104100	53803025	4150	4150	4150	4150	0
588	20231226	104000	53803025	4150	4150	4150	4150	0
589	20231226	103900	53803025	4150	4150	4150	4150	132
590	20231226	103800	53255225	4150	4150	4150	4150	0
591	20231226	103700	53255225	4150	4150	4150	4150	0
592	20231226	103600	53255225	4150	4150	4150	4150	0
593	20231226	103500	53255225	4150	4150	4150	4150	100
594	20231226	103400	52840225	4150	4150	4150	4150	0
595	20231226	103300	52840225	4150	4155	4155	4150	2
596	20231226	103200	52831920	4155	4155	4155	4155	2
597	20231226	103100	52823610	4175	4175	4175	4175	0
598	20231226	103000	52823610	4175	4175	4175	4175	0
599	20231226	102900	52823610	4175	4175	4175	4175	0
600	20231226	102800	52823610	4175	4160	4175	4160	301
601	20231226	102700	51568375	4160	4160	4160	4160	0
602	20231226	102600	51568375	4160	4160	4160	4160	2
603	20231226	102500	51560055	4160	4160	4160	4160	11
604	20231226	102400	51514295	4160	4160	4160	4160	87
605	20231226	102300	51152375	4170	4170	4170	4170	0
606	20231226	102200	51152375	4170	4170	4170	4170	0
607	20231226	102100	51152375	4170	4170	4170	4170	0
608	20231226	102000	51152375	4170	4170	4170	4170	0
609	20231226	101900	51152375	4170	4165	4170	4165	2
610	20231226	101800	51144040	4160	4160	4160	4160	113
611	20231226	101700	50673960	4160	4160	4160	4160	1
612	20231226	101600	50669800	4160	4160	4160	4160	2
613	20231226	101500	50661480	4160	4160	4160	4160	0
614	20231226	101400	50661480	4160	4160	4160	4160	0
615	20231226	101300	50661480	4160	4160	4160	4160	0
616	20231226	101200	50661480	4160	4160	4160	4160	0
617	20231226	101100	50661480	4160	4160	4160	4160	0
618	20231226	101000	50661480	4160	4160	4160	4160	0
619	20231226	100900	50661480	4160	4160	4160	4160	0
620	20231226	100800	50661480	4160	4160	4160	4160	101
621	20231226	100700	50241320	4160	4160	4160	4160	511
622	20231226	100600	48115560	4155	4155	4155	4155	157
623	20231226	100500	47463225	4155	4155	4155	4155	22
624	20231226	100400	47371815	4145	4150	4150	4145	500
625	20231226	100300	45299265	4145	4145	4145	4145	0
626	20231226	100200	45299265	4145	4150	4150	4145	16
627	20231226	100100	45232875	4150	4150	4150	4150	10
628	20231226	100000	45191375	4160	4160	4160	4160	16
629	20231226	095900	45124815	4160	4160	4160	4160	0
630	20231226	095800	45124815	4160	4160	4160	4160	1
631	20231226	095700	45120655	4135	4135	4135	4135	0
632	20231226	095600	45120655	4135	4135	4135	4135	0
633	20231226	095500	45120655	4135	4135	4135	4135	0
634	20231226	095400	45120655	4135	4140	4140	4135	6
635	20231226	095300	45095830	4130	4130	4130	4130	0
636	20231226	095200	45095830	4130	4130	4130	4130	0
637	20231226	095100	45095830	4130	4140	4140	4130	500
638	20231226	095000	43030195	4135	4145	4145	4135	837
639	20231226	094900	39567875	4145	4155	4155	4145	124
640	20231226	094800	39053865	4155	4170	4170	4155	1205
641	20231226	094700	34034635	4155	4155	4155	4155	458
642	20231226	094600	32131645	4155	4155	4155	4155	0
643	20231226	094500	32131645	4155	4155	4155	4155	1
644	20231226	094400	32127490	4155	4155	4155	4155	0
645	20231226	094300	32127490	4155	4155	4155	4155	0
646	20231226	094200	32127490	4155	4155	4155	4155	0
647	20231226	094100	32127490	4155	4155	4155	4155	0
648	20231226	094000	32127490	4155	4155	4155	4155	0
649	20231226	093900	32127490	4155	4160	4160	4155	141
650	20231226	093800	31541585	4155	4155	4155	4155	0
651	20231226	093700	31541585	4155	4155	4155	4155	30
652	20231226	093600	31416935	4155	4155	4155	4155	0
653	20231226	093500	31416935	4155	4155	4155	4155	1
654	20231226	093400	31412780	4170	4170	4170	4170	0
655	20231226	093300	31412780	4170	4170	4170	4170	305
656	20231226	093200	30140930	4160	4160	4160	4160	192
657	20231226	093100	29342210	4165	4160	4165	4160	7
658	20231226	093000	29313065	4160	4160	4160	4160	1
659	20231226	092900	29308905	4160	4160	4160	4160	4
660	20231226	092800	29292265	4160	4155	4160	4155	357
661	20231226	092700	27807175	4155	4155	4155	4155	1001
662	20231226	092600	23648020	4155	4155	4155	4155	0
663	20231226	092500	23648020	4155	4155	4155	4155	2
664	20231226	092400	23639710	4155	4155	4155	4155	1
665	20231226	092300	23635555	4125	4155	4155	4125	2
666	20231226	092200	23627275	4155	4155	4155	4155	0
667	20231226	092100	23627275	4155	4155	4155	4155	0
668	20231226	092000	23627275	4155	4135	4155	4125	229
669	20231226	091900	22681485	4155	4155	4155	4155	0
670	20231226	091800	22681485	4155	4155	4155	4155	0
671	20231226	091700	22681485	4155	4130	4155	4125	238
672	20231226	091600	21698745	4160	4160	4160	4160	0
673	20231226	091500	21698745	4160	4160	4160	4160	0
674	20231226	091400	21698745	4160	4160	4160	4160	0
675	20231226	091300	21698745	4160	4155	4160	4155	121
676	20231226	091200	21195985	4160	4160	4160	4160	0
677	20231226	091100	21195985	4160	4160	4160	4160	48
678	20231226	091000	20996305	4175	4140	4175	4130	1058
679	20231226	090900	16611555	4175	4175	4175	4175	0
680	20231226	090800	16611555	4175	4175	4175	4175	0
681	20231226	090700	16611555	4175	4175	4175	4175	2
682	20231226	090600	16603205	4175	4140	4175	4135	160
683	20231226	090500	15941515	4135	4155	4155	4135	1000
684	20231226	090400	11801295	4180	4180	4180	4180	0
685	20231226	090300	11801295	4180	4155	4180	4155	472
686	20231226	090200	9828485	4185	4185	4185	4185	0
687	20231226	090100	9828485	4185	4185	4185	4185	0
688	20231226	090000	9828485	4185	4140	4185	4135	2359