KissMeData/109740/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	200700	158977205	5040	5040	5040	5040	394
3	20231226	200600	158977205	5040	5040	5040	5040	0
4	20231226	200500	158977205	5040	5040	5040	5040	0
5	20231226	200400	158977205	5040	5040	5040	5040	0
6	20231226	200300	158977205	5040	5040	5040	5040	0
7	20231226	200200	158977205	5040	5040	5040	5040	0
8	20231226	200100	158977205	5040	5040	5040	5040	0
9	20231226	200000	158977205	5040	5040	5040	5040	0
10	20231226	195900	158977205	5040	5040	5040	5040	0
11	20231226	195800	158977205	5040	5040	5040	5040	0
12	20231226	195700	158977205	5040	5040	5040	5040	0
13	20231226	195600	158977205	5040	5040	5040	5040	0
14	20231226	195500	158977205	5040	5040	5040	5040	0
15	20231226	195400	158977205	5040	5040	5040	5040	0
16	20231226	195300	158977205	5040	5040	5040	5040	0
17	20231226	195200	158977205	5040	5040	5040	5040	0
18	20231226	195100	158977205	5040	5040	5040	5040	0
19	20231226	195000	158977205	5040	5040	5040	5040	0
20	20231226	194900	158977205	5040	5040	5040	5040	0
21	20231226	194800	158977205	5040	5040	5040	5040	0
22	20231226	194700	158977205	5040	5040	5040	5040	0
23	20231226	194600	158977205	5040	5040	5040	5040	0
24	20231226	194500	158977205	5040	5040	5040	5040	0
25	20231226	194400	158977205	5040	5040	5040	5040	0
26	20231226	194300	158977205	5040	5040	5040	5040	0
27	20231226	194200	158977205	5040	5040	5040	5040	0
28	20231226	194100	158977205	5040	5040	5040	5040	0
29	20231226	194000	158977205	5040	5040	5040	5040	0
30	20231226	193900	158977205	5040	5040	5040	5040	0
31	20231226	193800	158977205	5040	5040	5040	5040	0
32	20231226	193700	158977205	5040	5040	5040	5040	394
33	20231226	193600	158977205	5040	5040	5040	5040	0
34	20231226	193500	158977205	5040	5040	5040	5040	0
35	20231226	193400	158977205	5040	5040	5040	5040	0
36	20231226	193300	158977205	5040	5040	5040	5040	0
37	20231226	193200	158977205	5040	5040	5040	5040	0
38	20231226	193100	158977205	5040	5040	5040	5040	0
39	20231226	193000	158977205	5040	5040	5040	5040	0
40	20231226	192900	158977205	5040	5040	5040	5040	0
41	20231226	192800	158977205	5040	5040	5040	5040	0
42	20231226	192700	158977205	5040	5040	5040	5040	0
43	20231226	192600	158977205	5040	5040	5040	5040	0
44	20231226	192500	158977205	5040	5040	5040	5040	0
45	20231226	192400	158977205	5040	5040	5040	5040	0
46	20231226	192300	158977205	5040	5040	5040	5040	0
47	20231226	192200	158977205	5040	5040	5040	5040	0
48	20231226	192100	158977205	5040	5040	5040	5040	0
49	20231226	192000	158977205	5040	5040	5040	5040	0
50	20231226	191900	158977205	5040	5040	5040	5040	0
51	20231226	191800	158977205	5040	5040	5040	5040	0
52	20231226	191700	158977205	5040	5040	5040	5040	0
53	20231226	191600	158977205	5040	5040	5040	5040	0
54	20231226	191500	158977205	5040	5040	5040	5040	0
55	20231226	191400	158977205	5040	5040	5040	5040	0
56	20231226	191300	158977205	5040	5040	5040	5040	0
57	20231226	191200	158977205	5040	5040	5040	5040	0
58	20231226	191100	158977205	5040	5040	5040	5040	0
59	20231226	191000	158977205	5040	5040	5040	5040	0
60	20231226	190900	158977205	5040	5040	5040	5040	0
61	20231226	190800	158977205	5040	5040	5040	5040	0
62	20231226	190700	158977205	5040	5040	5040	5040	394
63	20231226	190600	158977205	5040	5040	5040	5040	0
64	20231226	190500	158977205	5040	5040	5040	5040	0
65	20231226	190400	158977205	5040	5040	5040	5040	0
66	20231226	190300	158977205	5040	5040	5040	5040	0
67	20231226	190200	158977205	5040	5040	5040	5040	0
68	20231226	190100	158977205	5040	5040	5040	5040	0
69	20231226	190000	158977205	5040	5040	5040	5040	0
70	20231226	185900	158977205	5040	5040	5040	5040	0
71	20231226	185800	158977205	5040	5040	5040	5040	0
72	20231226	185700	158977205	5040	5040	5040	5040	0
73	20231226	185600	158977205	5040	5040	5040	5040	0
74	20231226	185500	158977205	5040	5040	5040	5040	0
75	20231226	185400	158977205	5040	5040	5040	5040	0
76	20231226	185300	158977205	5040	5040	5040	5040	0
77	20231226	185200	158977205	5040	5040	5040	5040	0
78	20231226	185100	158977205	5040	5040	5040	5040	0
79	20231226	185000	158977205	5040	5040	5040	5040	0
80	20231226	184900	158977205	5040	5040	5040	5040	0
81	20231226	184800	158977205	5040	5040	5040	5040	0
82	20231226	184700	158977205	5040	5040	5040	5040	0
83	20231226	184600	158977205	5040	5040	5040	5040	0
84	20231226	184500	158977205	5040	5040	5040	5040	0
85	20231226	184400	158977205	5040	5040	5040	5040	0
86	20231226	184300	158977205	5040	5040	5040	5040	0
87	20231226	184200	158977205	5040	5040	5040	5040	0
88	20231226	184100	158977205	5040	5040	5040	5040	0
89	20231226	184000	158977205	5040	5040	5040	5040	0
90	20231226	183900	158977205	5040	5040	5040	5040	0
91	20231226	183800	158977205	5040	5040	5040	5040	0
92	20231226	183700	158977205	5040	5040	5040	5040	394
93	20231226	183600	158977205	5040	5040	5040	5040	0
94	20231226	183500	158977205	5040	5040	5040	5040	0
95	20231226	183400	158977205	5040	5040	5040	5040	0
96	20231226	183300	158977205	5040	5040	5040	5040	0
97	20231226	183200	158977205	5040	5040	5040	5040	0
98	20231226	183100	158977205	5040	5040	5040	5040	0
99	20231226	183000	158977205	5040	5040	5040	5040	0
100	20231226	182900	158977205	5040	5040	5040	5040	0
101	20231226	182800	158977205	5040	5040	5040	5040	0
102	20231226	182700	158977205	5040	5040	5040	5040	0
103	20231226	182600	158977205	5040	5040	5040	5040	0
104	20231226	182500	158977205	5040	5040	5040	5040	0
105	20231226	182400	158977205	5040	5040	5040	5040	0
106	20231226	182300	158977205	5040	5040	5040	5040	0
107	20231226	182200	158977205	5040	5040	5040	5040	0
108	20231226	182100	158977205	5040	5040	5040	5040	0
109	20231226	182000	158977205	5040	5040	5040	5040	0
110	20231226	181900	158977205	5040	5040	5040	5040	0
111	20231226	181800	158977205	5040	5040	5040	5040	0
112	20231226	181700	158977205	5040	5040	5040	5040	0
113	20231226	181600	158977205	5040	5040	5040	5040	0
114	20231226	181500	158977205	5040	5040	5040	5040	0
115	20231226	181400	158977205	5040	5040	5040	5040	0
116	20231226	181300	158977205	5040	5040	5040	5040	0
117	20231226	181200	158977205	5040	5040	5040	5040	0
118	20231226	181100	158977205	5040	5040	5040	5040	0
119	20231226	181000	158977205	5040	5040	5040	5040	0
120	20231226	180900	158977205	5040	5040	5040	5040	0
121	20231226	180800	158977205	5040	5040	5040	5040	0
122	20231226	180700	158977205	5040	5040	5040	5040	394
123	20231226	180600	158977205	5040	5040	5040	5040	0
124	20231226	180500	158977205	5040	5040	5040	5040	0
125	20231226	180400	158977205	5040	5040	5040	5040	0
126	20231226	180300	158977205	5040	5040	5040	5040	0
127	20231226	180200	158977205	5040	5040	5040	5040	0
128	20231226	180100	158977205	5040	5040	5040	5040	0
129	20231226	180000	158977205	5040	5040	5040	5040	0
130	20231226	175900	158977205	5040	5040	5040	5040	0
131	20231226	175800	158977205	5040	5040	5040	5040	0
132	20231226	175700	158977205	5040	5040	5040	5040	0
133	20231226	175600	158977205	5040	5040	5040	5040	0
134	20231226	175500	158977205	5040	5040	5040	5040	0
135	20231226	175400	158977205	5040	5040	5040	5040	0
136	20231226	175300	158977205	5040	5040	5040	5040	0
137	20231226	175200	158977205	5040	5040	5040	5040	0
138	20231226	175100	158977205	5040	5040	5040	5040	0
139	20231226	175000	158977205	5040	5040	5040	5040	0
140	20231226	174900	158977205	5040	5040	5040	5040	0
141	20231226	174800	158977205	5040	5040	5040	5040	0
142	20231226	174700	158977205	5040	5040	5040	5040	0
143	20231226	174600	158977205	5040	5040	5040	5040	0
144	20231226	174500	158977205	5040	5040	5040	5040	0
145	20231226	174400	158977205	5040	5040	5040	5040	0
146	20231226	174300	158977205	5040	5040	5040	5040	0
147	20231226	174200	158977205	5040	5040	5040	5040	0
148	20231226	174100	158977205	5040	5040	5040	5040	0
149	20231226	174000	158977205	5040	5040	5040	5040	0
150	20231226	173900	158977205	5040	5040	5040	5040	0
151	20231226	173800	158977205	5040	5040	5040	5040	0
152	20231226	173700	158977205	5040	5040	5040	5040	394
153	20231226	173600	158977205	5040	5040	5040	5040	0
154	20231226	173500	158977205	5040	5040	5040	5040	0
155	20231226	173400	158977205	5040	5040	5040	5040	0
156	20231226	173300	158977205	5040	5040	5040	5040	0
157	20231226	173200	158977205	5040	5040	5040	5040	0
158	20231226	173100	158977205	5040	5040	5040	5040	0
159	20231226	173000	158977205	5040	5040	5040	5040	0
160	20231226	172900	158977205	5040	5040	5040	5040	0
161	20231226	172800	158977205	5040	5040	5040	5040	0
162	20231226	172700	158977205	5040	5040	5040	5040	0
163	20231226	172600	158977205	5040	5040	5040	5040	0
164	20231226	172500	158977205	5040	5040	5040	5040	0
165	20231226	172400	158977205	5040	5040	5040	5040	0
166	20231226	172300	158977205	5040	5040	5040	5040	0
167	20231226	172200	158977205	5040	5040	5040	5040	0
168	20231226	172100	158977205	5040	5040	5040	5040	0
169	20231226	172000	158977205	5040	5040	5040	5040	0
170	20231226	171900	158977205	5040	5040	5040	5040	0
171	20231226	171800	158977205	5040	5040	5040	5040	0
172	20231226	171700	158977205	5040	5040	5040	5040	0
173	20231226	171600	158977205	5040	5040	5040	5040	0
174	20231226	171500	158977205	5040	5040	5040	5040	0
175	20231226	171400	158977205	5040	5040	5040	5040	0
176	20231226	171300	158977205	5040	5040	5040	5040	0
177	20231226	171200	158977205	5040	5040	5040	5040	0
178	20231226	171100	158977205	5040	5040	5040	5040	0
179	20231226	171000	158977205	5040	5040	5040	5040	0
180	20231226	170900	158977205	5040	5040	5040	5040	0
181	20231226	170800	158977205	5040	5040	5040	5040	0
182	20231226	170700	158977205	5040	5040	5040	5040	394
183	20231226	170600	158977205	5040	5040	5040	5040	0
184	20231226	170500	158977205	5040	5040	5040	5040	0
185	20231226	170400	158977205	5040	5040	5040	5040	0
186	20231226	170300	158977205	5040	5040	5040	5040	0
187	20231226	170200	158977205	5040	5040	5040	5040	0
188	20231226	170100	158977205	5040	5040	5040	5040	0
189	20231226	170000	158977205	5040	5040	5040	5040	0
190	20231226	165900	158977205	5040	5040	5040	5040	0
191	20231226	165800	158977205	5040	5040	5040	5040	0
192	20231226	165700	158977205	5040	5040	5040	5040	0
193	20231226	165600	158977205	5040	5040	5040	5040	0
194	20231226	165500	158977205	5040	5040	5040	5040	0
195	20231226	165400	158977205	5040	5040	5040	5040	0
196	20231226	165300	158977205	5040	5040	5040	5040	0
197	20231226	165200	158977205	5040	5040	5040	5040	0
198	20231226	165100	158977205	5040	5040	5040	5040	0
199	20231226	165000	158977205	5040	5040	5040	5040	0
200	20231226	164900	158977205	5040	5040	5040	5040	0
201	20231226	164800	158977205	5040	5040	5040	5040	0
202	20231226	164700	158977205	5040	5040	5040	5040	0
203	20231226	164600	158977205	5040	5040	5040	5040	0
204	20231226	164500	158977205	5040	5040	5040	5040	0
205	20231226	164400	158977205	5040	5040	5040	5040	0
206	20231226	164300	158977205	5040	5040	5040	5040	0
207	20231226	164200	158977205	5040	5040	5040	5040	0
208	20231226	164100	158977205	5040	5040	5040	5040	0
209	20231226	164000	158977205	5040	5040	5040	5040	0
210	20231226	163900	158977205	5040	5040	5040	5040	0
211	20231226	163800	158977205	5040	5040	5040	5040	0
212	20231226	163700	158977205	5040	5040	5040	5040	394
213	20231226	163600	158977205	5040	5040	5040	5040	0
214	20231226	163500	158977205	5040	5040	5040	5040	0
215	20231226	163400	158977205	5040	5040	5040	5040	0
216	20231226	163300	158977205	5040	5040	5040	5040	0
217	20231226	163200	158977205	5040	5040	5040	5040	0
218	20231226	163100	158977205	5040	5040	5040	5040	0
219	20231226	163000	158977205	5040	5040	5040	5040	0
220	20231226	162900	158977205	5040	5040	5040	5040	0
221	20231226	162800	158977205	5040	5040	5040	5040	0
222	20231226	162700	158977205	5040	5040	5040	5040	0
223	20231226	162600	158977205	5040	5040	5040	5040	0
224	20231226	162500	158977205	5040	5040	5040	5040	0
225	20231226	162400	158977205	5040	5040	5040	5040	0
226	20231226	162300	158977205	5040	5040	5040	5040	0
227	20231226	162200	158977205	5040	5040	5040	5040	0
228	20231226	162100	158977205	5040	5040	5040	5040	0
229	20231226	162000	158977205	5040	5040	5040	5040	0
230	20231226	161900	158977205	5040	5040	5040	5040	0
231	20231226	161800	158977205	5040	5040	5040	5040	0
232	20231226	161700	158977205	5040	5040	5040	5040	0
233	20231226	161600	158977205	5040	5040	5040	5040	0
234	20231226	161500	158977205	5040	5040	5040	5040	0
235	20231226	161400	158977205	5040	5040	5040	5040	0
236	20231226	161300	158977205	5040	5040	5040	5040	0
237	20231226	161200	158977205	5040	5040	5040	5040	0
238	20231226	161100	158977205	5040	5040	5040	5040	0
239	20231226	161000	158977205	5040	5040	5040	5040	0
240	20231226	160900	158977205	5040	5040	5040	5040	0
241	20231226	160800	158977205	5040	5040	5040	5040	0
242	20231226	160700	158977205	5040	5040	5040	5040	394
243	20231226	160600	158977205	5040	5040	5040	5040	0
244	20231226	160500	158977205	5040	5040	5040	5040	0
245	20231226	160400	158977205	5040	5040	5040	5040	0
246	20231226	160300	158977205	5040	5040	5040	5040	0
247	20231226	160200	158977205	5040	5040	5040	5040	0
248	20231226	160100	158977205	5040	5040	5040	5040	0
249	20231226	160000	158977205	5040	5040	5040	5040	0
250	20231226	155900	158977205	5040	5040	5040	5040	0
251	20231226	155800	158977205	5040	5040	5040	5040	0
252	20231226	155700	158977205	5040	5040	5040	5040	0
253	20231226	155600	158977205	5040	5040	5040	5040	0
254	20231226	155500	158977205	5040	5040	5040	5040	0
255	20231226	155400	158977205	5040	5040	5040	5040	0
256	20231226	155300	158977205	5040	5040	5040	5040	0
257	20231226	155200	158977205	5040	5040	5040	5040	0
258	20231226	155100	158977205	5040	5040	5040	5040	0
259	20231226	155000	158977205	5040	5040	5040	5040	0
260	20231226	154900	158977205	5040	5040	5040	5040	0
261	20231226	154800	158977205	5040	5040	5040	5040	0
262	20231226	154700	158977205	5040	5040	5040	5040	0
263	20231226	154600	158977205	5040	5040	5040	5040	0
264	20231226	154500	158977205	5040	5040	5040	5040	0
265	20231226	154400	158977205	5040	5040	5040	5040	0
266	20231226	154300	158977205	5040	5040	5040	5040	0
267	20231226	154200	158977205	5040	5040	5040	5040	0
268	20231226	154100	158977205	5040	5040	5040	5040	0
269	20231226	154000	158977205	5040	5040	5040	5040	0
270	20231226	153900	158977205	5040	5040	5040	5040	0
271	20231226	153800	158977205	5040	5040	5040	5040	0
272	20231226	153700	158977205	5040	5040	5040	5040	394
273	20231226	153600	158977205	5040	5040	5040	5040	0
274	20231226	153500	158977205	5040	5040	5040	5040	0
275	20231226	153400	158977205	5040	5040	5040	5040	0
276	20231226	153300	158977205	5040	5040	5040	5040	0
277	20231226	153200	158977205	5040	5040	5040	5040	0
278	20231226	153100	158977205	5040	5040	5040	5040	0
279	20231226	153000	158977205	5040	5040	5040	5040	394
280	20231226	152900	156991445	5090	5090	5090	5090	0
281	20231226	152800	156991445	5090	5090	5090	5090	0
282	20231226	152700	156991445	5090	5090	5090	5090	0
283	20231226	152600	156991445	5090	5090	5090	5090	0
284	20231226	152500	156991445	5090	5090	5090	5090	0
285	20231226	152400	156991445	5090	5090	5090	5090	0
286	20231226	152300	156991445	5090	5090	5090	5090	0
287	20231226	152200	156991445	5090	5090	5090	5090	0
288	20231226	152100	156991445	5090	5090	5090	5090	0
289	20231226	152000	156991445	5090	5090	5090	5090	0
290	20231226	151900	156991445	5090	5090	5090	5090	0
291	20231226	151800	156991445	5090	5090	5090	5090	0
292	20231226	151700	156991445	5090	5090	5090	5090	0
293	20231226	151600	156991445	5090	5090	5090	5090	0
294	20231226	151500	156991445	5090	5090	5090	5090	0
295	20231226	151400	156991445	5090	5090	5090	5090	0
296	20231226	151300	156991445	5090	5090	5090	5090	0
297	20231226	151200	156991445	5090	5090	5090	5090	0
298	20231226	151100	156991445	5090	5090	5090	5090	0
299	20231226	151000	156991445	5090	5090	5090	5090	0
300	20231226	150900	156991445	5090	5090	5090	5090	0
301	20231226	150800	156991445	5090	5080	5090	5080	218
302	20231226	150700	155883985	5080	5070	5090	5070	134
303	20231226	150600	155203985	5070	5070	5070	5070	0
304	20231226	150500	155203985	5070	5070	5070	5070	0
305	20231226	150400	155203985	5070	5070	5070	5070	0
306	20231226	150300	155203985	5070	5070	5070	5070	0
307	20231226	150200	155203985	5070	5070	5070	5070	0
308	20231226	150100	155203985	5070	5070	5070	5070	0
309	20231226	150000	155203985	5070	5070	5070	5070	0
310	20231226	145900	155203985	5070	5070	5070	5070	0
311	20231226	145800	155203985	5070	5070	5070	5070	10
312	20231226	145700	155153285	5070	5070	5070	5070	0
313	20231226	145600	155153285	5070	5070	5070	5070	0
314	20231226	145500	155153285	5070	5070	5070	5070	0
315	20231226	145400	155153285	5070	5070	5070	5070	0
316	20231226	145300	155153285	5070	5070	5070	5070	1
317	20231226	145200	155148215	5060	5060	5060	5060	0
318	20231226	145100	155148215	5060	5060	5060	5060	0
319	20231226	145000	155148215	5060	5060	5060	5060	0
320	20231226	144900	155148215	5060	5060	5060	5060	3
321	20231226	144800	155133035	5070	5070	5070	5070	0
322	20231226	144700	155133035	5070	5070	5070	5070	0
323	20231226	144600	155133035	5070	5070	5070	5070	0
324	20231226	144500	155133035	5070	5070	5070	5070	0
325	20231226	144400	155133035	5070	5050	5070	5050	775
326	20231226	144300	151219265	5040	5040	5040	5040	589
327	20231226	144200	148250705	5020	5020	5020	5020	0
328	20231226	144100	148250705	5020	5040	5040	5020	202
329	20231226	144000	147236645	5040	5040	5040	5040	0
330	20231226	143900	147236645	5040	5040	5040	5040	0
331	20231226	143800	147236645	5040	5040	5040	5040	0
332	20231226	143700	147236645	5040	5040	5040	5040	0
333	20231226	143600	147236645	5040	5040	5040	5040	1152
334	20231226	143500	141430565	5050	5050	5050	5050	0
335	20231226	143400	141430565	5050	5050	5050	5050	0
336	20231226	143300	141430565	5050	5050	5050	5050	0
337	20231226	143200	141430565	5050	5050	5050	5050	0
338	20231226	143100	141430565	5050	5050	5050	5050	0
339	20231226	143000	141430565	5050	5050	5050	5050	0
340	20231226	142900	141430565	5050	5050	5050	5050	1
341	20231226	142800	141425515	5050	5050	5050	5050	0
342	20231226	142700	141425515	5050	5050	5050	5050	1
343	20231226	142600	141420465	5000	5000	5000	5000	0
344	20231226	142500	141420465	5000	5050	5050	5000	4200
345	20231226	142400	120318815	5070	5070	5070	5070	0
346	20231226	142300	120318815	5070	5070	5070	5070	0
347	20231226	142200	120318815	5070	5070	5070	5070	0
348	20231226	142100	120318815	5070	5070	5070	5070	0
349	20231226	142000	120318815	5070	5070	5070	5070	0
350	20231226	141900	120318815	5070	5070	5070	5070	0
351	20231226	141800	120318815	5070	5070	5070	5070	0
352	20231226	141700	120318815	5070	5070	5070	5070	0
353	20231226	141600	120318815	5070	5070	5070	5070	0
354	20231226	141500	120318815	5070	5070	5070	5070	0
355	20231226	141400	120318815	5070	5070	5070	5070	0
356	20231226	141300	120318815	5070	5070	5070	5070	0
357	20231226	141200	120318815	5070	5070	5070	5070	0
358	20231226	141100	120318815	5070	5070	5070	5070	0
359	20231226	141000	120318815	5070	5070	5070	5070	0
360	20231226	140900	120318815	5070	5070	5070	5070	0
361	20231226	140800	120318815	5070	5070	5070	5070	0
362	20231226	140700	120318815	5070	5070	5070	5070	0
363	20231226	140600	120318815	5070	5070	5070	5070	0
364	20231226	140500	120318815	5070	5070	5070	5070	0
365	20231226	140400	120318815	5070	5070	5070	5070	0
366	20231226	140300	120318815	5070	5070	5070	5070	0
367	20231226	140200	120318815	5070	5070	5070	5070	0
368	20231226	140100	120318815	5070	5070	5070	5070	0
369	20231226	140000	120318815	5070	5070	5070	5070	0
370	20231226	135900	120318815	5070	5070	5070	5070	0
371	20231226	135800	120318815	5070	5070	5070	5070	0
372	20231226	135700	120318815	5070	5070	5070	5070	0
373	20231226	135600	120318815	5070	5070	5070	5070	0
374	20231226	135500	120318815	5070	5070	5070	5070	0
375	20231226	135400	120318815	5070	5070	5070	5070	0
376	20231226	135300	120318815	5070	5070	5070	5070	0
377	20231226	135200	120318815	5070	5070	5070	5070	0
378	20231226	135100	120318815	5070	5070	5070	5070	0
379	20231226	135000	120318815	5070	5070	5070	5070	0
380	20231226	134900	120318815	5070	5070	5070	5070	0
381	20231226	134800	120318815	5070	5070	5070	5070	0
382	20231226	134700	120318815	5070	5070	5070	5070	0
383	20231226	134600	120318815	5070	5070	5070	5070	0
384	20231226	134500	120318815	5070	5070	5070	5070	0
385	20231226	134400	120318815	5070	5070	5070	5070	0
386	20231226	134300	120318815	5070	5070	5070	5070	0
387	20231226	134200	120318815	5070	5070	5070	5070	0
388	20231226	134100	120318815	5070	5070	5070	5070	0
389	20231226	134000	120318815	5070	5070	5070	5070	0
390	20231226	133900	120318815	5070	5070	5070	5070	0
391	20231226	133800	120318815	5070	5070	5070	5070	0
392	20231226	133700	120318815	5070	5070	5070	5070	0
393	20231226	133600	120318815	5070	5070	5070	5070	0
394	20231226	133500	120318815	5070	5070	5070	5070	0
395	20231226	133400	120318815	5070	5070	5070	5070	0
396	20231226	133300	120318815	5070	5070	5070	5070	0
397	20231226	133200	120318815	5070	5070	5070	5070	0
398	20231226	133100	120318815	5070	5070	5070	5070	0
399	20231226	133000	120318815	5070	5070	5070	5070	0
400	20231226	132900	120318815	5070	5070	5070	5070	0
401	20231226	132800	120318815	5070	5070	5070	5070	0
402	20231226	132700	120318815	5070	5070	5070	5070	0
403	20231226	132600	120318815	5070	5070	5070	5070	0
404	20231226	132500	120318815	5070	5070	5070	5070	0
405	20231226	132400	120318815	5070	5070	5070	5070	0
406	20231226	132300	120318815	5070	5070	5070	5070	0
407	20231226	132200	120318815	5070	5070	5070	5070	0
408	20231226	132100	120318815	5070	5070	5070	5070	0
409	20231226	132000	120318815	5070	5070	5070	5070	0
410	20231226	131900	120318815	5070	5070	5070	5070	1
411	20231226	131800	120313745	5050	5050	5050	5050	0
412	20231226	131700	120313745	5050	5050	5050	5050	0
413	20231226	131600	120313745	5050	5050	5050	5050	0
414	20231226	131500	120313745	5050	5050	5050	5050	0
415	20231226	131400	120313745	5050	5050	5050	5050	0
416	20231226	131300	120313745	5050	5050	5050	5050	0
417	20231226	131200	120313745	5050	5060	5060	5050	2000
418	20231226	131100	110213475	5090	5090	5090	5090	0
419	20231226	131000	110213475	5090	5090	5090	5090	0
420	20231226	130900	110213475	5090	5090	5090	5090	0
421	20231226	130800	110213475	5090	5090	5090	5090	0
422	20231226	130700	110213475	5090	5090	5090	5090	0
423	20231226	130600	110213475	5090	5090	5090	5090	0
424	20231226	130500	110213475	5090	5090	5090	5090	0
425	20231226	130400	110213475	5090	5090	5090	5090	0
426	20231226	130300	110213475	5090	5090	5090	5090	0
427	20231226	130200	110213475	5090	5090	5090	5090	0
428	20231226	130100	110213475	5090	5090	5090	5090	0
429	20231226	130000	110213475	5090	5090	5090	5090	0
430	20231226	125900	110213475	5090	5070	5090	5070	97
431	20231226	125800	109721665	5060	5060	5060	5060	0
432	20231226	125700	109721665	5060	5060	5060	5060	0
433	20231226	125600	109721665	5060	5060	5060	5060	0
434	20231226	125500	109721665	5060	5060	5060	5060	0
435	20231226	125400	109721665	5060	5070	5070	5060	308
436	20231226	125300	108161425	5070	5070	5070	5070	0
437	20231226	125200	108161425	5070	5070	5070	5070	0
438	20231226	125100	108161425	5070	5070	5070	5070	0
439	20231226	125000	108161425	5070	5070	5070	5070	0
440	20231226	124900	108161425	5070	5070	5070	5070	0
441	20231226	124800	108161425	5070	5070	5070	5070	0
442	20231226	124700	108161425	5070	5070	5070	5070	0
443	20231226	124600	108161425	5070	5070	5070	5070	0
444	20231226	124500	108161425	5070	5070	5070	5070	2
445	20231226	124400	108151285	5090	5090	5090	5090	0
446	20231226	124300	108151285	5090	5090	5090	5090	0
447	20231226	124200	108151285	5090	5090	5090	5090	0
448	20231226	124100	108151285	5090	5090	5090	5090	0
449	20231226	124000	108151285	5090	5090	5090	5090	0
450	20231226	123900	108151285	5090	5090	5090	5090	0
451	20231226	123800	108151285	5090	5090	5090	5090	0
452	20231226	123700	108151285	5090	5090	5090	5090	0
453	20231226	123600	108151285	5090	5090	5090	5090	0
454	20231226	123500	108151285	5090	5090	5090	5090	0
455	20231226	123400	108151285	5090	5090	5090	5090	0
456	20231226	123300	108151285	5090	5090	5090	5090	0
457	20231226	123200	108151285	5090	5090	5090	5090	0
458	20231226	123100	108151285	5090	5090	5090	5090	1
459	20231226	123000	108146195	5070	5070	5070	5070	0
460	20231226	122900	108146195	5070	5070	5070	5070	0
461	20231226	122800	108146195	5070	5070	5070	5070	0
462	20231226	122700	108146195	5070	5070	5070	5070	0
463	20231226	122600	108146195	5070	5070	5070	5070	1
464	20231226	122500	108141125	5090	5090	5090	5090	0
465	20231226	122400	108141125	5090	5090	5090	5090	0
466	20231226	122300	108141125	5090	5090	5090	5090	0
467	20231226	122200	108141125	5090	5090	5090	5090	0
468	20231226	122100	108141125	5090	5090	5090	5090	0
469	20231226	122000	108141125	5090	5090	5090	5090	0
470	20231226	121900	108141125	5090	5090	5090	5090	0
471	20231226	121800	108141125	5090	5090	5090	5090	0
472	20231226	121700	108141125	5090	5090	5090	5090	0
473	20231226	121600	108141125	5090	5090	5090	5090	0
474	20231226	121500	108141125	5090	5090	5090	5090	0
475	20231226	121400	108141125	5090	5090	5090	5090	0
476	20231226	121300	108141125	5090	5090	5090	5090	0
477	20231226	121200	108141125	5090	5090	5090	5090	0
478	20231226	121100	108141125	5090	5090	5090	5090	0
479	20231226	121000	108141125	5090	5090	5090	5090	0
480	20231226	120900	108141125	5090	5090	5090	5090	0
481	20231226	120800	108141125	5090	5090	5090	5090	0
482	20231226	120700	108141125	5090	5090	5090	5090	0
483	20231226	120600	108141125	5090	5090	5090	5090	0
484	20231226	120500	108141125	5090	5090	5090	5090	0
485	20231226	120400	108141125	5090	5090	5090	5090	0
486	20231226	120300	108141125	5090	5090	5090	5090	0
487	20231226	120200	108141125	5090	5090	5090	5090	0
488	20231226	120100	108141125	5090	5090	5090	5090	1
489	20231226	120000	108136035	5090	5090	5090	5090	0
490	20231226	115900	108136035	5090	5090	5090	5090	1
491	20231226	115800	108130945	5090	5090	5090	5090	0
492	20231226	115700	108130945	5090	5090	5090	5090	0
493	20231226	115600	108130945	5090	5090	5090	5070	3
494	20231226	115500	108115695	5090	5060	5090	5050	208
495	20231226	115400	107065055	5090	5090	5090	5090	0
496	20231226	115300	107065055	5090	5090	5090	5090	0
497	20231226	115200	107065055	5090	5090	5090	5090	0
498	20231226	115100	107065055	5090	5090	5090	5090	0
499	20231226	115000	107065055	5090	5090	5090	5090	0
500	20231226	114900	107065055	5090	5090	5090	5090	0
501	20231226	114800	107065055	5090	5090	5090	5090	0
502	20231226	114700	107065055	5090	5090	5090	5090	0
503	20231226	114600	107065055	5090	5080	5090	5080	13
504	20231226	114500	106999005	5090	5090	5090	5090	0
505	20231226	114400	106999005	5090	5090	5090	5090	0
506	20231226	114300	106999005	5090	5090	5090	5090	0
507	20231226	114200	106999005	5090	5090	5090	5090	0
508	20231226	114100	106999005	5090	5090	5090	5090	0
509	20231226	114000	106999005	5090	5090	5090	5090	0
510	20231226	113900	106999005	5090	5090	5090	5090	0
511	20231226	113800	106999005	5090	5090	5090	5090	0
512	20231226	113700	106999005	5090	5090	5090	5090	0
513	20231226	113600	106999005	5090	5080	5090	5080	29
514	20231226	113500	106851675	5080	5080	5080	5080	155
515	20231226	113400	106064275	5070	5070	5090	5070	3
516	20231226	113300	106049045	5090	5070	5090	5070	2
517	20231226	113200	106038885	5090	5090	5090	5090	0
518	20231226	113100	106038885	5090	5090	5090	5090	0
519	20231226	113000	106038885	5090	5070	5090	5070	3
520	20231226	112900	106023635	5050	5050	5050	5050	0
521	20231226	112800	106023635	5050	5050	5050	5050	9
522	20231226	112700	105978185	5080	5070	5080	5050	22
523	20231226	112600	105867035	5060	5060	5060	5060	1
524	20231226	112500	105861975	5090	5070	5090	5070	3
525	20231226	112400	105846735	5060	5060	5090	5060	3
526	20231226	112300	105831525	5070	5050	5070	5050	28
527	20231226	112200	105689925	5090	5090	5090	5090	0
528	20231226	112100	105689925	5090	5090	5090	5090	0
529	20231226	112000	105689925	5090	5090	5090	5090	0
530	20231226	111900	105689925	5090	5090	5090	5090	0
531	20231226	111800	105689925	5090	5090	5090	5090	0
532	20231226	111700	105689925	5090	5090	5090	5090	0
533	20231226	111600	105689925	5090	5090	5090	5090	0
534	20231226	111500	105689925	5090	5090	5090	5090	0
535	20231226	111400	105689925	5090	5080	5090	5080	88
536	20231226	111300	105242875	5090	5090	5090	5090	0
537	20231226	111200	105242875	5090	5090	5090	5090	0
538	20231226	111100	105242875	5090	5090	5090	5090	0
539	20231226	111000	105242875	5090	5090	5090	5090	0
540	20231226	110900	105242875	5090	5090	5090	5090	0
541	20231226	110800	105242875	5090	5090	5090	5090	0
542	20231226	110700	105242875	5090	5090	5090	5090	0
543	20231226	110600	105242875	5090	5090	5090	5090	0
544	20231226	110500	105242875	5090	5090	5090	5090	0
545	20231226	110400	105242875	5090	5070	5090	5070	9
546	20231226	110300	105197155	5090	5080	5090	5070	19
547	20231226	110200	105100635	5070	5080	5090	5070	11
548	20231226	110100	105044765	5090	5080	5090	5080	90
549	20231226	110000	104587555	5080	5080	5080	5080	0
550	20231226	105900	104587555	5080	5080	5080	5080	0
551	20231226	105800	104587555	5080	5080	5080	5080	0
552	20231226	105700	104587555	5080	5080	5080	5080	0
553	20231226	105600	104587555	5080	5060	5080	5060	79
554	20231226	105500	104187025	5090	5090	5090	5090	0
555	20231226	105400	104187025	5090	5090	5090	5090	0
556	20231226	105300	104187025	5090	5090	5090	5090	0
557	20231226	105200	104187025	5090	5090	5090	5090	0
558	20231226	105100	104187025	5090	5090	5090	5090	0
559	20231226	105000	104187025	5090	5090	5090	5090	0
560	20231226	104900	104187025	5090	5090	5090	5090	196
561	20231226	104800	103189385	5090	5090	5090	5090	0
562	20231226	104700	103189385	5090	5090	5090	5090	200
563	20231226	104600	102171385	5090	5090	5090	5090	0
564	20231226	104500	102171385	5090	5090	5090	5090	0
565	20231226	104400	102171385	5090	5080	5090	5080	11
566	20231226	104300	102115485	5090	5090	5090	5090	1
567	20231226	104200	102110395	5080	5080	5080	5070	501
568	20231226	104100	99570305	5110	5110	5110	5110	0
569	20231226	104000	99570305	5110	5100	5110	5100	4
570	20231226	103900	99549895	5110	5110	5110	5110	0
571	20231226	103800	99549895	5110	5110	5110	5110	100
572	20231226	103700	99038895	5110	5110	5110	5110	0
573	20231226	103600	99038895	5110	5110	5110	5110	0
574	20231226	103500	99038895	5110	5110	5110	5110	0
575	20231226	103400	99038895	5110	5110	5110	5110	0
576	20231226	103300	99038895	5110	5110	5110	5110	0
577	20231226	103200	99038895	5110	5110	5110	5110	0
578	20231226	103100	99038895	5110	5100	5110	5090	6
579	20231226	103000	99008275	5110	5090	5110	5090	2
580	20231226	102900	98998075	5110	5110	5110	5110	1
581	20231226	102800	98992965	5110	5090	5110	5090	13
582	20231226	102700	98926655	5110	5110	5110	5110	0
583	20231226	102600	98926655	5110	5110	5110	5110	1
584	20231226	102500	98921545	5110	5110	5110	5110	0
585	20231226	102400	98921545	5110	5110	5110	5110	0
586	20231226	102300	98921545	5110	5110	5110	5090	7
587	20231226	102200	98885825	5110	5100	5110	5080	46
588	20231226	102100	98651225	5110	5080	5110	5080	37
589	20231226	102000	98462555	5110	5110	5110	5090	14
590	20231226	101900	98391135	5110	5110	5110	5110	0
591	20231226	101800	98391135	5110	5110	5110	5110	0
592	20231226	101700	98391135	5110	5110	5110	5110	0
593	20231226	101600	98391135	5110	5080	5110	5080	2
594	20231226	101500	98380945	5110	5090	5110	5090	103
595	20231226	101400	97855875	5080	5080	5080	5080	0
596	20231226	101300	97855875	5080	5080	5080	5080	0
597	20231226	101200	97855875	5080	5080	5080	5070	103
598	20231226	101100	97332885	5110	5110	5110	5110	0
599	20231226	101000	97332885	5110	5110	5110	5110	0
600	20231226	100900	97332885	5110	5110	5110	5110	0
601	20231226	100800	97332885	5110	5110	5110	5110	0
602	20231226	100700	97332885	5110	5110	5110	5110	0
603	20231226	100600	97332885	5110	5110	5110	5110	0
604	20231226	100500	97332885	5110	5110	5110	5110	0
605	20231226	100400	97332885	5110	5110	5110	5110	0
606	20231226	100300	97332885	5110	5110	5110	5110	0
607	20231226	100200	97332885	5110	5110	5110	5110	0
608	20231226	100100	97332885	5110	5110	5110	5110	0
609	20231226	100000	97332885	5110	5110	5110	5110	0
610	20231226	095900	97332885	5110	5100	5110	5100	24
611	20231226	095800	97210475	5080	5080	5080	5080	100
612	20231226	095700	96702475	5110	5110	5110	5110	0
613	20231226	095600	96702475	5110	5110	5110	5110	0
614	20231226	095500	96702475	5110	5110	5110	5110	0
615	20231226	095400	96702475	5110	5100	5110	5100	88
616	20231226	095300	96253665	5110	5110	5110	5110	1
617	20231226	095200	96248555	5100	5100	5100	5100	0
618	20231226	095100	96248555	5100	5100	5100	5100	0
619	20231226	095000	96248555	5100	5090	5100	5090	1000
620	20231226	094900	91155595	5080	5080	5080	5080	2
621	20231226	094800	91145435	5080	5080	5080	5080	0
622	20231226	094700	91145435	5080	5080	5080	5080	0
623	20231226	094600	91145435	5080	5080	5080	5080	1
624	20231226	094500	91140355	5100	5100	5100	5100	0
625	20231226	094400	91140355	5100	5060	5100	5060	88
626	20231226	094300	90694615	5060	5060	5060	5060	2
627	20231226	094200	90684495	5060	5060	5060	5060	1
628	20231226	094100	90679435	5050	5050	5050	5050	793
629	20231226	094000	86674785	5040	5040	5040	5040	0
630	20231226	093900	86674785	5040	5040	5040	5040	20
631	20231226	093800	86573985	5040	5040	5040	5040	0
632	20231226	093700	86573985	5040	5040	5040	5040	0
633	20231226	093600	86573985	5040	5040	5040	5040	0
634	20231226	093500	86573985	5040	5090	5090	5040	2001
635	20231226	093400	76480615	5100	5080	5100	5080	2
636	20231226	093300	76470435	5090	5090	5090	5090	1
637	20231226	093200	76465345	5100	5080	5100	5080	1000
638	20231226	093100	71365365	5100	5080	5100	5080	2
639	20231226	093000	71355185	5100	5100	5100	5100	0
640	20231226	092900	71355185	5100	5080	5100	5080	2
641	20231226	092800	71345005	5100	5080	5100	5080	10
642	20231226	092700	71294105	5080	5080	5080	5080	1
643	20231226	092600	71289025	5080	5080	5100	5080	4
644	20231226	092500	71268685	5100	5050	5100	5050	10
645	20231226	092400	71217805	5100	5100	5100	5100	0
646	20231226	092300	71217805	5100	5090	5100	5090	2
647	20231226	092200	71207615	5100	5100	5100	5100	0
648	20231226	092100	71207615	5100	5090	5100	5090	2
649	20231226	092000	71197425	5100	5080	5100	5060	35
650	20231226	091900	71019565	5080	5070	5080	5070	10
651	20231226	091800	70968835	5060	5060	5060	5060	0
652	20231226	091700	70968835	5060	5060	5060	5060	0
653	20231226	091600	70968835	5060	5060	5060	5060	108
654	20231226	091500	70422355	5090	5090	5090	5090	0
655	20231226	091400	70422355	5090	5090	5090	5090	100
656	20231226	091300	69913355	5090	5010	5090	5010	643
657	20231226	091200	66675905	5010	4985	5010	4985	1139
658	20231226	091100	60969690	5010	5000	5010	4970	2016
659	20231226	091000	50924915	5000	4995	5000	4970	1304
660	20231226	090900	44421600	5000	5030	5030	4995	1288
661	20231226	090800	37980500	5000	5070	5070	5000	5652
662	20231226	090700	9688450	5130	5130	5130	5130	1
663	20231226	090600	9683320	5090	5090	5090	5010	1700
664	20231226	090500	1113930	5140	5140	5140	5140	1
665	20231226	090400	1108790	5110	5100	5110	5100	212
666	20231226	090300	25670	5110	5110	5110	5110	2
667	20231226	090200	15450	5150	5150	5150	5150	0
668	20231226	090100	15450	5150	5150	5150	5150	0
669	20231226	090000	15450	5150	5150	5150	5150	3