KissMeData/351320/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	210900	48618745	2660	2660	2660	2660	359
3	20231226	210800	48618745	2660	2660	2660	2660	0
4	20231226	210700	48618745	2660	2660	2660	2660	0
5	20231226	210600	48618745	2660	2660	2660	2660	0
6	20231226	210500	48618745	2660	2660	2660	2660	0
7	20231226	210400	48618745	2660	2660	2660	2660	0
8	20231226	210300	48618745	2660	2660	2660	2660	0
9	20231226	210200	48618745	2660	2660	2660	2660	0
10	20231226	210100	48618745	2660	2660	2660	2660	0
11	20231226	210000	48618745	2660	2660	2660	2660	0
12	20231226	205900	48618745	2660	2660	2660	2660	0
13	20231226	205800	48618745	2660	2660	2660	2660	0
14	20231226	205700	48618745	2660	2660	2660	2660	0
15	20231226	205600	48618745	2660	2660	2660	2660	0
16	20231226	205500	48618745	2660	2660	2660	2660	0
17	20231226	205400	48618745	2660	2660	2660	2660	0
18	20231226	205300	48618745	2660	2660	2660	2660	0
19	20231226	205200	48618745	2660	2660	2660	2660	0
20	20231226	205100	48618745	2660	2660	2660	2660	0
21	20231226	205000	48618745	2660	2660	2660	2660	0
22	20231226	204900	48618745	2660	2660	2660	2660	0
23	20231226	204800	48618745	2660	2660	2660	2660	0
24	20231226	204700	48618745	2660	2660	2660	2660	0
25	20231226	204600	48618745	2660	2660	2660	2660	0
26	20231226	204500	48618745	2660	2660	2660	2660	0
27	20231226	204400	48618745	2660	2660	2660	2660	0
28	20231226	204300	48618745	2660	2660	2660	2660	0
29	20231226	204200	48618745	2660	2660	2660	2660	0
30	20231226	204100	48618745	2660	2660	2660	2660	0
31	20231226	204000	48618745	2660	2660	2660	2660	0
32	20231226	203900	48618745	2660	2660	2660	2660	359
33	20231226	203800	48618745	2660	2660	2660	2660	0
34	20231226	203700	48618745	2660	2660	2660	2660	0
35	20231226	203600	48618745	2660	2660	2660	2660	0
36	20231226	203500	48618745	2660	2660	2660	2660	0
37	20231226	203400	48618745	2660	2660	2660	2660	0
38	20231226	203300	48618745	2660	2660	2660	2660	0
39	20231226	203200	48618745	2660	2660	2660	2660	0
40	20231226	203100	48618745	2660	2660	2660	2660	0
41	20231226	203000	48618745	2660	2660	2660	2660	0
42	20231226	202900	48618745	2660	2660	2660	2660	0
43	20231226	202800	48618745	2660	2660	2660	2660	0
44	20231226	202700	48618745	2660	2660	2660	2660	0
45	20231226	202600	48618745	2660	2660	2660	2660	0
46	20231226	202500	48618745	2660	2660	2660	2660	0
47	20231226	202400	48618745	2660	2660	2660	2660	0
48	20231226	202300	48618745	2660	2660	2660	2660	0
49	20231226	202200	48618745	2660	2660	2660	2660	0
50	20231226	202100	48618745	2660	2660	2660	2660	0
51	20231226	202000	48618745	2660	2660	2660	2660	0
52	20231226	201900	48618745	2660	2660	2660	2660	0
53	20231226	201800	48618745	2660	2660	2660	2660	0
54	20231226	201700	48618745	2660	2660	2660	2660	0
55	20231226	201600	48618745	2660	2660	2660	2660	0
56	20231226	201500	48618745	2660	2660	2660	2660	0
57	20231226	201400	48618745	2660	2660	2660	2660	0
58	20231226	201300	48618745	2660	2660	2660	2660	0
59	20231226	201200	48618745	2660	2660	2660	2660	0
60	20231226	201100	48618745	2660	2660	2660	2660	0
61	20231226	201000	48618745	2660	2660	2660	2660	0
62	20231226	200900	48618745	2660	2660	2660	2660	359
63	20231226	200800	48618745	2660	2660	2660	2660	0
64	20231226	200700	48618745	2660	2660	2660	2660	0
65	20231226	200600	48618745	2660	2660	2660	2660	0
66	20231226	200500	48618745	2660	2660	2660	2660	0
67	20231226	200400	48618745	2660	2660	2660	2660	0
68	20231226	200300	48618745	2660	2660	2660	2660	0
69	20231226	200200	48618745	2660	2660	2660	2660	0
70	20231226	200100	48618745	2660	2660	2660	2660	0
71	20231226	200000	48618745	2660	2660	2660	2660	0
72	20231226	195900	48618745	2660	2660	2660	2660	0
73	20231226	195800	48618745	2660	2660	2660	2660	0
74	20231226	195700	48618745	2660	2660	2660	2660	0
75	20231226	195600	48618745	2660	2660	2660	2660	0
76	20231226	195500	48618745	2660	2660	2660	2660	0
77	20231226	195400	48618745	2660	2660	2660	2660	0
78	20231226	195300	48618745	2660	2660	2660	2660	0
79	20231226	195200	48618745	2660	2660	2660	2660	0
80	20231226	195100	48618745	2660	2660	2660	2660	0
81	20231226	195000	48618745	2660	2660	2660	2660	0
82	20231226	194900	48618745	2660	2660	2660	2660	0
83	20231226	194800	48618745	2660	2660	2660	2660	0
84	20231226	194700	48618745	2660	2660	2660	2660	0
85	20231226	194600	48618745	2660	2660	2660	2660	0
86	20231226	194500	48618745	2660	2660	2660	2660	0
87	20231226	194400	48618745	2660	2660	2660	2660	0
88	20231226	194300	48618745	2660	2660	2660	2660	0
89	20231226	194200	48618745	2660	2660	2660	2660	0
90	20231226	194100	48618745	2660	2660	2660	2660	0
91	20231226	194000	48618745	2660	2660	2660	2660	0
92	20231226	193900	48618745	2660	2660	2660	2660	359
93	20231226	193800	48618745	2660	2660	2660	2660	0
94	20231226	193700	48618745	2660	2660	2660	2660	0
95	20231226	193600	48618745	2660	2660	2660	2660	0
96	20231226	193500	48618745	2660	2660	2660	2660	0
97	20231226	193400	48618745	2660	2660	2660	2660	0
98	20231226	193300	48618745	2660	2660	2660	2660	0
99	20231226	193200	48618745	2660	2660	2660	2660	0
100	20231226	193100	48618745	2660	2660	2660	2660	0
101	20231226	193000	48618745	2660	2660	2660	2660	0
102	20231226	192900	48618745	2660	2660	2660	2660	0
103	20231226	192800	48618745	2660	2660	2660	2660	0
104	20231226	192700	48618745	2660	2660	2660	2660	0
105	20231226	192600	48618745	2660	2660	2660	2660	0
106	20231226	192500	48618745	2660	2660	2660	2660	0
107	20231226	192400	48618745	2660	2660	2660	2660	0
108	20231226	192300	48618745	2660	2660	2660	2660	0
109	20231226	192200	48618745	2660	2660	2660	2660	0
110	20231226	192100	48618745	2660	2660	2660	2660	0
111	20231226	192000	48618745	2660	2660	2660	2660	0
112	20231226	191900	48618745	2660	2660	2660	2660	0
113	20231226	191800	48618745	2660	2660	2660	2660	0
114	20231226	191700	48618745	2660	2660	2660	2660	0
115	20231226	191600	48618745	2660	2660	2660	2660	0
116	20231226	191500	48618745	2660	2660	2660	2660	0
117	20231226	191400	48618745	2660	2660	2660	2660	0
118	20231226	191300	48618745	2660	2660	2660	2660	0
119	20231226	191200	48618745	2660	2660	2660	2660	0
120	20231226	191100	48618745	2660	2660	2660	2660	0
121	20231226	191000	48618745	2660	2660	2660	2660	0
122	20231226	190900	48618745	2660	2660	2660	2660	359
123	20231226	190800	48618745	2660	2660	2660	2660	0
124	20231226	190700	48618745	2660	2660	2660	2660	0
125	20231226	190600	48618745	2660	2660	2660	2660	0
126	20231226	190500	48618745	2660	2660	2660	2660	0
127	20231226	190400	48618745	2660	2660	2660	2660	0
128	20231226	190300	48618745	2660	2660	2660	2660	0
129	20231226	190200	48618745	2660	2660	2660	2660	0
130	20231226	190100	48618745	2660	2660	2660	2660	0
131	20231226	190000	48618745	2660	2660	2660	2660	0
132	20231226	185900	48618745	2660	2660	2660	2660	0
133	20231226	185800	48618745	2660	2660	2660	2660	0
134	20231226	185700	48618745	2660	2660	2660	2660	0
135	20231226	185600	48618745	2660	2660	2660	2660	0
136	20231226	185500	48618745	2660	2660	2660	2660	0
137	20231226	185400	48618745	2660	2660	2660	2660	0
138	20231226	185300	48618745	2660	2660	2660	2660	0
139	20231226	185200	48618745	2660	2660	2660	2660	0
140	20231226	185100	48618745	2660	2660	2660	2660	0
141	20231226	185000	48618745	2660	2660	2660	2660	0
142	20231226	184900	48618745	2660	2660	2660	2660	0
143	20231226	184800	48618745	2660	2660	2660	2660	0
144	20231226	184700	48618745	2660	2660	2660	2660	0
145	20231226	184600	48618745	2660	2660	2660	2660	0
146	20231226	184500	48618745	2660	2660	2660	2660	0
147	20231226	184400	48618745	2660	2660	2660	2660	0
148	20231226	184300	48618745	2660	2660	2660	2660	0
149	20231226	184200	48618745	2660	2660	2660	2660	0
150	20231226	184100	48618745	2660	2660	2660	2660	0
151	20231226	184000	48618745	2660	2660	2660	2660	0
152	20231226	183900	48618745	2660	2660	2660	2660	359
153	20231226	183800	48618745	2660	2660	2660	2660	0
154	20231226	183700	48618745	2660	2660	2660	2660	0
155	20231226	183600	48618745	2660	2660	2660	2660	0
156	20231226	183500	48618745	2660	2660	2660	2660	0
157	20231226	183400	48618745	2660	2660	2660	2660	0
158	20231226	183300	48618745	2660	2660	2660	2660	0
159	20231226	183200	48618745	2660	2660	2660	2660	0
160	20231226	183100	48618745	2660	2660	2660	2660	0
161	20231226	183000	48618745	2660	2660	2660	2660	0
162	20231226	182900	48618745	2660	2660	2660	2660	0
163	20231226	182800	48618745	2660	2660	2660	2660	0
164	20231226	182700	48618745	2660	2660	2660	2660	0
165	20231226	182600	48618745	2660	2660	2660	2660	0
166	20231226	182500	48618745	2660	2660	2660	2660	0
167	20231226	182400	48618745	2660	2660	2660	2660	0
168	20231226	182300	48618745	2660	2660	2660	2660	0
169	20231226	182200	48618745	2660	2660	2660	2660	0
170	20231226	182100	48618745	2660	2660	2660	2660	0
171	20231226	182000	48618745	2660	2660	2660	2660	0
172	20231226	181900	48618745	2660	2660	2660	2660	0
173	20231226	181800	48618745	2660	2660	2660	2660	0
174	20231226	181700	48618745	2660	2660	2660	2660	0
175	20231226	181600	48618745	2660	2660	2660	2660	0
176	20231226	181500	48618745	2660	2660	2660	2660	0
177	20231226	181400	48618745	2660	2660	2660	2660	0
178	20231226	181300	48618745	2660	2660	2660	2660	0
179	20231226	181200	48618745	2660	2660	2660	2660	0
180	20231226	181100	48618745	2660	2660	2660	2660	0
181	20231226	181000	48618745	2660	2660	2660	2660	0
182	20231226	180900	48618745	2660	2660	2660	2660	359
183	20231226	180800	48618745	2660	2660	2660	2660	0
184	20231226	180700	48618745	2660	2660	2660	2660	0
185	20231226	180600	48618745	2660	2660	2660	2660	0
186	20231226	180500	48618745	2660	2660	2660	2660	0
187	20231226	180400	48618745	2660	2660	2660	2660	0
188	20231226	180300	48618745	2660	2660	2660	2660	0
189	20231226	180200	48618745	2660	2660	2660	2660	0
190	20231226	180100	48618745	2660	2660	2660	2660	0
191	20231226	180000	48618745	2660	2660	2660	2660	0
192	20231226	175900	48618745	2660	2660	2660	2660	0
193	20231226	175800	48618745	2660	2660	2660	2660	0
194	20231226	175700	48618745	2660	2660	2660	2660	0
195	20231226	175600	48618745	2660	2660	2660	2660	0
196	20231226	175500	48618745	2660	2660	2660	2660	0
197	20231226	175400	48618745	2660	2660	2660	2660	0
198	20231226	175300	48618745	2660	2660	2660	2660	0
199	20231226	175200	48618745	2660	2660	2660	2660	0
200	20231226	175100	48618745	2660	2660	2660	2660	0
201	20231226	175000	48618745	2660	2660	2660	2660	0
202	20231226	174900	48618745	2660	2660	2660	2660	0
203	20231226	174800	48618745	2660	2660	2660	2660	0
204	20231226	174700	48618745	2660	2660	2660	2660	0
205	20231226	174600	48618745	2660	2660	2660	2660	0
206	20231226	174500	48618745	2660	2660	2660	2660	0
207	20231226	174400	48618745	2660	2660	2660	2660	0
208	20231226	174300	48618745	2660	2660	2660	2660	0
209	20231226	174200	48618745	2660	2660	2660	2660	0
210	20231226	174100	48618745	2660	2660	2660	2660	0
211	20231226	174000	48618745	2660	2660	2660	2660	0
212	20231226	173900	48618745	2660	2660	2660	2660	359
213	20231226	173800	48618745	2660	2660	2660	2660	0
214	20231226	173700	48618745	2660	2660	2660	2660	0
215	20231226	173600	48618745	2660	2660	2660	2660	0
216	20231226	173500	48618745	2660	2660	2660	2660	0
217	20231226	173400	48618745	2660	2660	2660	2660	0
218	20231226	173300	48618745	2660	2660	2660	2660	0
219	20231226	173200	48618745	2660	2660	2660	2660	0
220	20231226	173100	48618745	2660	2660	2660	2660	0
221	20231226	173000	48618745	2660	2660	2660	2660	0
222	20231226	172900	48618745	2660	2660	2660	2660	0
223	20231226	172800	48618745	2660	2660	2660	2660	0
224	20231226	172700	48618745	2660	2660	2660	2660	0
225	20231226	172600	48618745	2660	2660	2660	2660	0
226	20231226	172500	48618745	2660	2660	2660	2660	0
227	20231226	172400	48618745	2660	2660	2660	2660	0
228	20231226	172300	48618745	2660	2660	2660	2660	0
229	20231226	172200	48618745	2660	2660	2660	2660	0
230	20231226	172100	48618745	2660	2660	2660	2660	0
231	20231226	172000	48618745	2660	2660	2660	2660	0
232	20231226	171900	48618745	2660	2660	2660	2660	0
233	20231226	171800	48618745	2660	2660	2660	2660	0
234	20231226	171700	48618745	2660	2660	2660	2660	0
235	20231226	171600	48618745	2660	2660	2660	2660	0
236	20231226	171500	48618745	2660	2660	2660	2660	0
237	20231226	171400	48618745	2660	2660	2660	2660	0
238	20231226	171300	48618745	2660	2660	2660	2660	0
239	20231226	171200	48618745	2660	2660	2660	2660	0
240	20231226	171100	48618745	2660	2660	2660	2660	0
241	20231226	171000	48618745	2660	2660	2660	2660	0
242	20231226	170900	48618745	2660	2660	2660	2660	359
243	20231226	170800	48618745	2660	2660	2660	2660	0
244	20231226	170700	48618745	2660	2660	2660	2660	0
245	20231226	170600	48618745	2660	2660	2660	2660	0
246	20231226	170500	48618745	2660	2660	2660	2660	0
247	20231226	170400	48618745	2660	2660	2660	2660	0
248	20231226	170300	48618745	2660	2660	2660	2660	0
249	20231226	170200	48618745	2660	2660	2660	2660	0
250	20231226	170100	48618745	2660	2660	2660	2660	0
251	20231226	170000	48618745	2660	2660	2660	2660	0
252	20231226	165900	48618745	2660	2660	2660	2660	0
253	20231226	165800	48618745	2660	2660	2660	2660	0
254	20231226	165700	48618745	2660	2660	2660	2660	0
255	20231226	165600	48618745	2660	2660	2660	2660	0
256	20231226	165500	48618745	2660	2660	2660	2660	0
257	20231226	165400	48618745	2660	2660	2660	2660	0
258	20231226	165300	48618745	2660	2660	2660	2660	0
259	20231226	165200	48618745	2660	2660	2660	2660	0
260	20231226	165100	48618745	2660	2660	2660	2660	0
261	20231226	165000	48618745	2660	2660	2660	2660	0
262	20231226	164900	48618745	2660	2660	2660	2660	0
263	20231226	164800	48618745	2660	2660	2660	2660	0
264	20231226	164700	48618745	2660	2660	2660	2660	0
265	20231226	164600	48618745	2660	2660	2660	2660	0
266	20231226	164500	48618745	2660	2660	2660	2660	0
267	20231226	164400	48618745	2660	2660	2660	2660	0
268	20231226	164300	48618745	2660	2660	2660	2660	0
269	20231226	164200	48618745	2660	2660	2660	2660	0
270	20231226	164100	48618745	2660	2660	2660	2660	0
271	20231226	164000	48618745	2660	2660	2660	2660	0
272	20231226	163900	48618745	2660	2660	2660	2660	359
273	20231226	163800	48618745	2660	2660	2660	2660	0
274	20231226	163700	48618745	2660	2660	2660	2660	0
275	20231226	163600	48618745	2660	2660	2660	2660	0
276	20231226	163500	48618745	2660	2660	2660	2660	0
277	20231226	163400	48618745	2660	2660	2660	2660	0
278	20231226	163300	48618745	2660	2660	2660	2660	0
279	20231226	163200	48618745	2660	2660	2660	2660	0
280	20231226	163100	48618745	2660	2660	2660	2660	0
281	20231226	163000	48618745	2660	2660	2660	2660	0
282	20231226	162900	48618745	2660	2660	2660	2660	0
283	20231226	162800	48618745	2660	2660	2660	2660	0
284	20231226	162700	48618745	2660	2660	2660	2660	0
285	20231226	162600	48618745	2660	2660	2660	2660	0
286	20231226	162500	48618745	2660	2660	2660	2660	0
287	20231226	162400	48618745	2660	2660	2660	2660	0
288	20231226	162300	48618745	2660	2660	2660	2660	0
289	20231226	162200	48618745	2660	2660	2660	2660	0
290	20231226	162100	48618745	2660	2660	2660	2660	0
291	20231226	162000	48618745	2660	2660	2660	2660	0
292	20231226	161900	48618745	2660	2660	2660	2660	0
293	20231226	161800	48618745	2660	2660	2660	2660	0
294	20231226	161700	48618745	2660	2660	2660	2660	0
295	20231226	161600	48618745	2660	2660	2660	2660	0
296	20231226	161500	48618745	2660	2660	2660	2660	0
297	20231226	161400	48618745	2660	2660	2660	2660	0
298	20231226	161300	48618745	2660	2660	2660	2660	0
299	20231226	161200	48618745	2660	2660	2660	2660	0
300	20231226	161100	48618745	2660	2660	2660	2660	0
301	20231226	161000	48618745	2660	2660	2660	2660	0
302	20231226	160900	48618745	2660	2660	2660	2660	359
303	20231226	160800	48618745	2660	2660	2660	2660	0
304	20231226	160700	48618745	2660	2660	2660	2660	0
305	20231226	160600	48618745	2660	2660	2660	2660	0
306	20231226	160500	48618745	2660	2660	2660	2660	0
307	20231226	160400	48618745	2660	2660	2660	2660	0
308	20231226	160300	48618745	2660	2660	2660	2660	0
309	20231226	160200	48618745	2660	2660	2660	2660	0
310	20231226	160100	48618745	2660	2660	2660	2660	0
311	20231226	160000	48618745	2660	2660	2660	2660	0
312	20231226	155900	48618745	2660	2660	2660	2660	0
313	20231226	155800	48618745	2660	2660	2660	2660	0
314	20231226	155700	48618745	2660	2660	2660	2660	0
315	20231226	155600	48618745	2660	2660	2660	2660	0
316	20231226	155500	48618745	2660	2660	2660	2660	0
317	20231226	155400	48618745	2660	2660	2660	2660	0
318	20231226	155300	48618745	2660	2660	2660	2660	0
319	20231226	155200	48618745	2660	2660	2660	2660	0
320	20231226	155100	48618745	2660	2660	2660	2660	0
321	20231226	155000	48618745	2660	2660	2660	2660	0
322	20231226	154900	48618745	2660	2660	2660	2660	0
323	20231226	154800	48618745	2660	2660	2660	2660	0
324	20231226	154700	48618745	2660	2660	2660	2660	0
325	20231226	154600	48618745	2660	2660	2660	2660	0
326	20231226	154500	48618745	2660	2660	2660	2660	0
327	20231226	154400	48618745	2660	2660	2660	2660	0
328	20231226	154300	48618745	2660	2660	2660	2660	0
329	20231226	154200	48618745	2660	2660	2660	2660	0
330	20231226	154100	48618745	2660	2660	2660	2660	0
331	20231226	154000	48618745	2660	2660	2660	2660	0
332	20231226	153900	48618745	2660	2660	2660	2660	359
333	20231226	153800	48618745	2660	2660	2660	2660	0
334	20231226	153700	48618745	2660	2660	2660	2660	0
335	20231226	153600	48618745	2660	2660	2660	2660	0
336	20231226	153500	48618745	2660	2660	2660	2660	0
337	20231226	153400	48618745	2660	2660	2660	2660	0
338	20231226	153300	48618745	2660	2660	2660	2660	0
339	20231226	153200	48618745	2660	2660	2660	2660	0
340	20231226	153100	48618745	2660	2660	2660	2660	0
341	20231226	153000	48618745	2660	2660	2660	2660	359
342	20231226	152900	47663805	2665	2665	2665	2665	0
343	20231226	152800	47663805	2665	2665	2665	2665	0
344	20231226	152700	47663805	2665	2665	2665	2665	0
345	20231226	152600	47663805	2665	2665	2665	2665	0
346	20231226	152500	47663805	2665	2665	2665	2665	0
347	20231226	152400	47663805	2665	2665	2665	2665	0
348	20231226	152300	47663805	2665	2665	2665	2665	0
349	20231226	152200	47663805	2665	2665	2665	2665	0
350	20231226	152100	47663805	2665	2665	2665	2665	0
351	20231226	152000	47663805	2665	2665	2665	2665	0
352	20231226	151900	47663805	2665	2665	2665	2665	0
353	20231226	151800	47663805	2665	2650	2665	2650	39
354	20231226	151700	47560245	2650	2650	2650	2650	0
355	20231226	151600	47560245	2650	2650	2650	2650	0
356	20231226	151500	47560245	2650	2650	2650	2650	123
357	20231226	151400	47234295	2655	2655	2655	2655	0
358	20231226	151300	47234295	2655	2655	2655	2655	63
359	20231226	151200	47067030	2665	2665	2665	2665	0
360	20231226	151100	47067030	2665	2665	2665	2665	1
361	20231226	151000	47064365	2650	2650	2650	2650	0
362	20231226	150900	47064365	2650	2650	2650	2650	12
363	20231226	150800	47032565	2665	2665	2665	2665	0
364	20231226	150700	47032565	2665	2665	2665	2665	0
365	20231226	150600	47032565	2665	2665	2665	2665	0
366	20231226	150500	47032565	2665	2665	2665	2665	0
367	20231226	150400	47032565	2665	2665	2665	2665	0
368	20231226	150300	47032565	2665	2665	2665	2665	0
369	20231226	150200	47032565	2665	2665	2665	2665	0
370	20231226	150100	47032565	2665	2665	2665	2665	0
371	20231226	150000	47032565	2665	2665	2665	2665	3
372	20231226	145900	47024570	2665	2650	2665	2650	115
373	20231226	145800	46719595	2655	2655	2655	2655	0
374	20231226	145700	46719595	2655	2655	2655	2655	100
375	20231226	145600	46454095	2655	2655	2655	2655	0
376	20231226	145500	46454095	2655	2655	2655	2655	0
377	20231226	145400	46454095	2655	2655	2655	2655	105
378	20231226	145300	46175320	2655	2655	2655	2655	2
379	20231226	145200	46170010	2655	2655	2655	2655	2
380	20231226	145100	46164700	2655	2655	2655	2655	0
381	20231226	145000	46164700	2655	2655	2655	2655	91
382	20231226	144900	45923095	2655	2655	2655	2655	0
383	20231226	144800	45923095	2655	2655	2655	2655	0
384	20231226	144700	45923095	2655	2655	2655	2655	0
385	20231226	144600	45923095	2655	2655	2655	2655	0
386	20231226	144500	45923095	2655	2655	2655	2655	0
387	20231226	144400	45923095	2655	2655	2655	2655	0
388	20231226	144300	45923095	2655	2655	2655	2655	0
389	20231226	144200	45923095	2655	2655	2655	2655	0
390	20231226	144100	45923095	2655	2655	2655	2655	0
391	20231226	144000	45923095	2655	2655	2655	2655	0
392	20231226	143900	45923095	2655	2655	2655	2655	0
393	20231226	143800	45923095	2655	2655	2655	2655	0
394	20231226	143700	45923095	2655	2655	2655	2655	0
395	20231226	143600	45923095	2655	2655	2655	2655	59
396	20231226	143500	45766450	2655	2655	2655	2655	1
397	20231226	143400	45763795	2665	2665	2665	2665	0
398	20231226	143300	45763795	2665	2665	2665	2665	0
399	20231226	143200	45763795	2665	2665	2665	2665	0
400	20231226	143100	45763795	2665	2665	2665	2665	0
401	20231226	143000	45763795	2665	2665	2665	2665	0
402	20231226	142900	45763795	2665	2665	2665	2665	200
403	20231226	142800	45230795	2665	2665	2665	2665	0
404	20231226	142700	45230795	2665	2665	2665	2665	100
405	20231226	142600	44964295	2665	2665	2665	2665	0
406	20231226	142500	44964295	2665	2665	2665	2665	0
407	20231226	142400	44964295	2665	2665	2665	2665	0
408	20231226	142300	44964295	2665	2665	2665	2665	0
409	20231226	142200	44964295	2665	2665	2665	2665	0
410	20231226	142100	44964295	2665	2665	2665	2665	0
411	20231226	142000	44964295	2665	2665	2665	2665	0
412	20231226	141900	44964295	2665	2665	2665	2665	19
413	20231226	141800	44913660	2665	2665	2665	2665	0
414	20231226	141700	44913660	2665	2665	2665	2665	1
415	20231226	141600	44910995	2655	2655	2655	2655	0
416	20231226	141500	44910995	2655	2655	2655	2655	0
417	20231226	141400	44910995	2655	2655	2655	2655	0
418	20231226	141300	44910995	2655	2655	2655	2655	0
419	20231226	141200	44910995	2655	2655	2655	2655	0
420	20231226	141100	44910995	2655	2655	2655	2655	0
421	20231226	141000	44910995	2655	2655	2655	2655	0
422	20231226	140900	44910995	2655	2655	2655	2655	200
423	20231226	140800	44379995	2655	2655	2655	2655	0
424	20231226	140700	44379995	2655	2655	2655	2655	0
425	20231226	140600	44379995	2655	2655	2655	2655	38
426	20231226	140500	44279105	2655	2655	2655	2655	0
427	20231226	140400	44279105	2655	2655	2655	2655	0
428	20231226	140300	44279105	2655	2655	2655	2655	0
429	20231226	140200	44279105	2655	2660	2660	2655	2152
430	20231226	140100	38562325	2660	2660	2660	2660	0
431	20231226	140000	38562325	2660	2660	2660	2660	0
432	20231226	135900	38562325	2660	2660	2660	2660	0
433	20231226	135800	38562325	2660	2660	2660	2660	0
434	20231226	135700	38562325	2660	2660	2660	2660	0
435	20231226	135600	38562325	2660	2660	2660	2660	0
436	20231226	135500	38562325	2660	2660	2660	2660	0
437	20231226	135400	38562325	2660	2660	2660	2660	0
438	20231226	135300	38562325	2660	2660	2660	2660	0
439	20231226	135200	38562325	2660	2660	2660	2660	0
440	20231226	135100	38562325	2660	2660	2660	2660	0
441	20231226	135000	38562325	2660	2660	2660	2660	0
442	20231226	134900	38562325	2660	2660	2660	2660	0
443	20231226	134800	38562325	2660	2660	2660	2660	0
444	20231226	134700	38562325	2660	2660	2660	2660	0
445	20231226	134600	38562325	2660	2660	2660	2660	0
446	20231226	134500	38562325	2660	2660	2660	2660	0
447	20231226	134400	38562325	2660	2660	2660	2660	0
448	20231226	134300	38562325	2660	2660	2660	2660	0
449	20231226	134200	38562325	2660	2660	2660	2660	0
450	20231226	134100	38562325	2660	2660	2660	2660	0
451	20231226	134000	38562325	2660	2660	2660	2660	0
452	20231226	133900	38562325	2660	2660	2660	2660	0
453	20231226	133800	38562325	2660	2660	2660	2660	0
454	20231226	133700	38562325	2660	2660	2660	2660	0
455	20231226	133600	38562325	2660	2660	2660	2660	0
456	20231226	133500	38562325	2660	2660	2660	2660	0
457	20231226	133400	38562325	2660	2665	2665	2660	214
458	20231226	133300	37993070	2665	2665	2665	2665	0
459	20231226	133200	37993070	2665	2665	2665	2665	0
460	20231226	133100	37993070	2665	2665	2665	2665	0
461	20231226	133000	37993070	2665	2665	2665	2665	0
462	20231226	132900	37993070	2665	2665	2665	2665	0
463	20231226	132800	37993070	2665	2675	2675	2665	39
464	20231226	132700	37888755	2660	2660	2660	2660	0
465	20231226	132600	37888755	2660	2660	2660	2660	0
466	20231226	132500	37888755	2660	2660	2660	2660	0
467	20231226	132400	37888755	2660	2660	2660	2660	0
468	20231226	132300	37888755	2660	2660	2660	2660	0
469	20231226	132200	37888755	2660	2660	2660	2660	0
470	20231226	132100	37888755	2660	2660	2660	2660	0
471	20231226	132000	37888755	2660	2660	2660	2660	0
472	20231226	131900	37888755	2660	2660	2660	2660	0
473	20231226	131800	37888755	2660	2660	2660	2660	0
474	20231226	131700	37888755	2660	2660	2660	2660	0
475	20231226	131600	37888755	2660	2660	2660	2660	0
476	20231226	131500	37888755	2660	2660	2660	2660	0
477	20231226	131400	37888755	2660	2660	2660	2660	94
478	20231226	131300	37638715	2675	2675	2675	2675	0
479	20231226	131200	37638715	2675	2675	2675	2675	0
480	20231226	131100	37638715	2675	2675	2675	2675	0
481	20231226	131000	37638715	2675	2675	2675	2675	0
482	20231226	130900	37638715	2675	2675	2675	2675	0
483	20231226	130800	37638715	2675	2675	2675	2675	0
484	20231226	130700	37638715	2675	2675	2675	2675	0
485	20231226	130600	37638715	2675	2675	2675	2675	0
486	20231226	130500	37638715	2675	2675	2675	2675	0
487	20231226	130400	37638715	2675	2675	2675	2675	40
488	20231226	130300	37531715	2675	2660	2680	2660	3
489	20231226	130200	37523700	2665	2665	2665	2665	5
490	20231226	130100	37510375	2680	2680	2680	2680	0
491	20231226	130000	37510375	2680	2680	2680	2680	0
492	20231226	125900	37510375	2680	2680	2680	2680	0
493	20231226	125800	37510375	2680	2680	2680	2680	0
494	20231226	125700	37510375	2680	2680	2680	2680	1
495	20231226	125600	37507695	2680	2660	2680	2660	2
496	20231226	125500	37502355	2660	2660	2660	2660	0
497	20231226	125400	37502355	2660	2660	2660	2660	237
498	20231226	125300	36871935	2665	2665	2665	2665	0
499	20231226	125200	36871935	2665	2665	2665	2665	0
500	20231226	125100	36871935	2665	2665	2665	2665	1
501	20231226	125000	36869270	2660	2660	2660	2660	0
502	20231226	124900	36869270	2660	2660	2660	2660	0
503	20231226	124800	36869270	2660	2660	2660	2660	0
504	20231226	124700	36869270	2660	2660	2660	2660	0
505	20231226	124600	36869270	2660	2660	2660	2660	100
506	20231226	124500	36603270	2660	2660	2660	2660	0
507	20231226	124400	36603270	2660	2660	2660	2660	0
508	20231226	124300	36603270	2660	2660	2660	2660	0
509	20231226	124200	36603270	2660	2660	2660	2660	0
510	20231226	124100	36603270	2660	2660	2660	2660	0
511	20231226	124000	36603270	2660	2660	2660	2660	0
512	20231226	123900	36603270	2660	2660	2660	2660	0
513	20231226	123800	36603270	2660	2660	2660	2660	0
514	20231226	123700	36603270	2660	2660	2660	2660	0
515	20231226	123600	36603270	2660	2660	2660	2660	0
516	20231226	123500	36603270	2660	2660	2660	2660	0
517	20231226	123400	36603270	2660	2660	2660	2660	0
518	20231226	123300	36603270	2660	2660	2660	2660	0
519	20231226	123200	36603270	2660	2660	2660	2660	0
520	20231226	123100	36603270	2660	2660	2660	2660	0
521	20231226	123000	36603270	2660	2660	2660	2660	0
522	20231226	122900	36603270	2660	2670	2670	2660	7000
523	20231226	122800	17940450	2670	2670	2670	2670	4
524	20231226	122700	17929770	2670	2670	2670	2670	0
525	20231226	122600	17929770	2670	2670	2670	2670	1
526	20231226	122500	17927100	2675	2675	2675	2675	0
527	20231226	122400	17927100	2675	2675	2675	2675	0
528	20231226	122300	17927100	2675	2675	2675	2675	0
529	20231226	122200	17927100	2675	2675	2675	2675	0
530	20231226	122100	17927100	2675	2675	2675	2675	0
531	20231226	122000	17927100	2675	2675	2675	2675	0
532	20231226	121900	17927100	2675	2675	2675	2675	0
533	20231226	121800	17927100	2675	2675	2675	2675	0
534	20231226	121700	17927100	2675	2675	2675	2675	10
535	20231226	121600	17900350	2680	2680	2680	2680	0
536	20231226	121500	17900350	2680	2680	2680	2680	0
537	20231226	121400	17900350	2680	2670	2680	2670	501
538	20231226	121300	16562670	2675	2675	2675	2675	4
539	20231226	121200	16551970	2670	2670	2670	2670	0
540	20231226	121100	16551970	2670	2670	2670	2670	0
541	20231226	121000	16551970	2670	2670	2670	2670	0
542	20231226	120900	16551970	2670	2670	2670	2670	0
543	20231226	120800	16551970	2670	2670	2670	2670	0
544	20231226	120700	16551970	2670	2670	2670	2670	0
545	20231226	120600	16551970	2670	2670	2670	2670	0
546	20231226	120500	16551970	2670	2670	2670	2670	0
547	20231226	120400	16551970	2670	2670	2670	2670	0
548	20231226	120300	16551970	2670	2670	2670	2670	50
549	20231226	120200	16418470	2670	2670	2670	2670	0
550	20231226	120100	16418470	2670	2670	2670	2670	0
551	20231226	120000	16418470	2670	2670	2670	2670	0
552	20231226	115900	16418470	2670	2670	2670	2670	0
553	20231226	115800	16418470	2670	2670	2670	2670	0
554	20231226	115700	16418470	2670	2670	2670	2670	0
555	20231226	115600	16418470	2670	2670	2670	2670	0
556	20231226	115500	16418470	2670	2670	2670	2670	0
557	20231226	115400	16418470	2670	2670	2670	2670	4
558	20231226	115300	16407790	2670	2670	2670	2670	0
559	20231226	115200	16407790	2670	2670	2670	2670	0
560	20231226	115100	16407790	2670	2670	2670	2670	300
561	20231226	115000	15606790	2670	2670	2670	2670	1
562	20231226	114900	15604120	2675	2675	2675	2675	0
563	20231226	114800	15604120	2675	2675	2675	2675	0
564	20231226	114700	15604120	2675	2675	2675	2675	0
565	20231226	114600	15604120	2675	2675	2675	2675	0
566	20231226	114500	15604120	2675	2675	2675	2675	0
567	20231226	114400	15604120	2675	2675	2675	2675	0
568	20231226	114300	15604120	2675	2675	2675	2675	0
569	20231226	114200	15604120	2675	2675	2675	2675	70
570	20231226	114100	15416870	2670	2670	2670	2670	0
571	20231226	114000	15416870	2670	2670	2670	2670	187
572	20231226	113900	14917580	2670	2670	2670	2670	0
573	20231226	113800	14917580	2670	2670	2670	2670	0
574	20231226	113700	14917580	2670	2670	2670	2670	0
575	20231226	113600	14917580	2670	2670	2670	2670	0
576	20231226	113500	14917580	2670	2670	2670	2670	0
577	20231226	113400	14917580	2670	2670	2670	2670	0
578	20231226	113300	14917580	2670	2670	2670	2670	0
579	20231226	113200	14917580	2670	2670	2670	2670	0
580	20231226	113100	14917580	2670	2670	2670	2670	0
581	20231226	113000	14917580	2670	2670	2670	2670	0
582	20231226	112900	14917580	2670	2670	2670	2670	0
583	20231226	112800	14917580	2670	2670	2670	2670	0
584	20231226	112700	14917580	2670	2670	2670	2670	0
585	20231226	112600	14917580	2670	2670	2670	2670	0
586	20231226	112500	14917580	2670	2670	2670	2670	0
587	20231226	112400	14917580	2670	2670	2670	2670	0
588	20231226	112300	14917580	2670	2670	2670	2670	0
589	20231226	112200	14917580	2670	2670	2670	2670	0
590	20231226	112100	14917580	2670	2685	2685	2670	522
591	20231226	112000	13523510	2685	2685	2685	2685	0
592	20231226	111900	13523510	2685	2685	2685	2685	0
593	20231226	111800	13523510	2685	2685	2685	2685	0
594	20231226	111700	13523510	2685	2685	2685	2685	0
595	20231226	111600	13523510	2685	2685	2685	2685	0
596	20231226	111500	13523510	2685	2685	2685	2685	0
597	20231226	111400	13523510	2685	2685	2685	2685	0
598	20231226	111300	13523510	2685	2685	2685	2685	0
599	20231226	111200	13523510	2685	2685	2685	2685	0
600	20231226	111100	13523510	2685	2685	2685	2685	0
601	20231226	111000	13523510	2685	2685	2685	2685	0
602	20231226	110900	13523510	2685	2685	2685	2685	0
603	20231226	110800	13523510	2685	2685	2685	2685	0
604	20231226	110700	13523510	2685	2685	2685	2685	0
605	20231226	110600	13523510	2685	2685	2685	2685	0
606	20231226	110500	13523510	2685	2685	2685	2685	0
607	20231226	110400	13523510	2685	2685	2685	2685	0
608	20231226	110300	13523510	2685	2685	2685	2685	0
609	20231226	110200	13523510	2685	2685	2685	2685	0
610	20231226	110100	13523510	2685	2685	2685	2685	2
611	20231226	110000	13518140	2685	2685	2685	2685	10
612	20231226	105900	13491290	2685	2685	2685	2685	0
613	20231226	105800	13491290	2685	2685	2685	2685	0
614	20231226	105700	13491290	2685	2685	2685	2685	0
615	20231226	105600	13491290	2685	2685	2685	2685	0
616	20231226	105500	13491290	2685	2685	2685	2685	0
617	20231226	105400	13491290	2685	2685	2685	2685	0
618	20231226	105300	13491290	2685	2685	2685	2685	12
619	20231226	105200	13459070	2685	2685	2685	2685	0
620	20231226	105100	13459070	2685	2670	2685	2670	75
621	20231226	105000	13258250	2685	2685	2685	2685	0
622	20231226	104900	13258250	2685	2685	2685	2685	0
623	20231226	104800	13258250	2685	2685	2685	2685	0
624	20231226	104700	13258250	2685	2685	2685	2685	0
625	20231226	104600	13258250	2685	2685	2685	2685	0
626	20231226	104500	13258250	2685	2685	2685	2685	0
627	20231226	104400	13258250	2685	2685	2685	2685	5
628	20231226	104300	13244825	2685	2685	2685	2685	0
629	20231226	104200	13244825	2685	2685	2685	2685	0
630	20231226	104100	13244825	2685	2685	2685	2685	0
631	20231226	104000	13244825	2685	2685	2685	2685	0
632	20231226	103900	13244825	2685	2685	2685	2685	0
633	20231226	103800	13244825	2685	2685	2685	2685	0
634	20231226	103700	13244825	2685	2685	2685	2685	0
635	20231226	103600	13244825	2685	2685	2685	2685	0
636	20231226	103500	13244825	2685	2685	2685	2685	0
637	20231226	103400	13244825	2685	2685	2685	2685	0
638	20231226	103300	13244825	2685	2685	2685	2685	0
639	20231226	103200	13244825	2685	2685	2685	2685	0
640	20231226	103100	13244825	2685	2685	2685	2685	0
641	20231226	103000	13244825	2685	2685	2685	2685	0
642	20231226	102900	13244825	2685	2685	2685	2685	0
643	20231226	102800	13244825	2685	2685	2685	2685	0
644	20231226	102700	13244825	2685	2685	2685	2685	296
645	20231226	102600	12450065	2690	2690	2690	2690	0
646	20231226	102500	12450065	2690	2690	2690	2690	51
647	20231226	102400	12312875	2690	2690	2690	2690	0
648	20231226	102300	12312875	2690	2690	2690	2690	0
649	20231226	102200	12312875	2690	2690	2690	2690	0
650	20231226	102100	12312875	2690	2690	2690	2690	0
651	20231226	102000	12312875	2690	2690	2690	2690	5
652	20231226	101900	12299425	2690	2690	2690	2690	0
653	20231226	101800	12299425	2690	2690	2690	2690	0
654	20231226	101700	12299425	2690	2690	2690	2690	0
655	20231226	101600	12299425	2690	2690	2690	2690	0
656	20231226	101500	12299425	2690	2690	2690	2690	10
657	20231226	101400	12272525	2690	2690	2690	2690	0
658	20231226	101300	12272525	2690	2690	2690	2690	0
659	20231226	101200	12272525	2690	2690	2690	2690	2
660	20231226	101100	12267145	2685	2685	2685	2685	0
661	20231226	101000	12267145	2685	2685	2685	2685	0
662	20231226	100900	12267145	2685	2685	2685	2685	0
663	20231226	100800	12267145	2685	2685	2685	2685	38
664	20231226	100700	12165115	2690	2690	2690	2690	0
665	20231226	100600	12165115	2690	2690	2690	2690	0
666	20231226	100500	12165115	2690	2690	2690	2690	0
667	20231226	100400	12165115	2690	2690	2690	2690	0
668	20231226	100300	12165115	2690	2690	2690	2690	0
669	20231226	100200	12165115	2690	2690	2690	2690	0
670	20231226	100100	12165115	2690	2690	2690	2690	0
671	20231226	100000	12165115	2690	2690	2690	2690	0
672	20231226	095900	12165115	2690	2690	2690	2690	0
673	20231226	095800	12165115	2690	2690	2690	2690	1
674	20231226	095700	12162425	2690	2690	2690	2690	0
675	20231226	095600	12162425	2690	2690	2690	2690	0
676	20231226	095500	12162425	2690	2690	2690	2690	0
677	20231226	095400	12162425	2690	2690	2690	2690	0
678	20231226	095300	12162425	2690	2690	2690	2690	0
679	20231226	095200	12162425	2690	2690	2690	2690	500
680	20231226	095100	10817425	2675	2675	2675	2675	160
681	20231226	095000	10389425	2690	2690	2690	2690	0
682	20231226	094900	10389425	2690	2690	2690	2690	0
683	20231226	094800	10389425	2690	2690	2690	2690	0
684	20231226	094700	10389425	2690	2690	2690	2690	0
685	20231226	094600	10389425	2690	2690	2690	2690	0
686	20231226	094500	10389425	2690	2690	2690	2690	0
687	20231226	094400	10389425	2690	2690	2690	2690	0
688	20231226	094300	10389425	2690	2690	2690	2690	23
689	20231226	094200	10327555	2690	2685	2690	2685	15
690	20231226	094100	10287220	2690	2690	2690	2690	1
691	20231226	094000	10284530	2685	2685	2685	2685	0
692	20231226	093900	10284530	2685	2685	2685	2685	0
693	20231226	093800	10284530	2685	2685	2685	2685	100
694	20231226	093700	10016030	2670	2670	2670	2670	7
695	20231226	093600	9997340	2670	2685	2685	2670	3
696	20231226	093500	9989315	2665	2665	2665	2665	0
697	20231226	093400	9989315	2665	2665	2665	2665	0
698	20231226	093300	9989315	2665	2665	2665	2665	0
699	20231226	093200	9989315	2665	2665	2665	2665	0
700	20231226	093100	9989315	2665	2665	2665	2665	0
701	20231226	093000	9989315	2665	2665	2665	2665	2
702	20231226	092900	9983985	2665	2670	2670	2665	5
703	20231226	092800	9970645	2665	2665	2665	2665	0
704	20231226	092700	9970645	2665	2670	2670	2665	200
705	20231226	092600	9437620	2665	2665	2665	2665	0
706	20231226	092500	9437620	2665	2670	2670	2665	400
707	20231226	092400	8369935	2685	2685	2685	2685	0
708	20231226	092300	8369935	2685	2685	2685	2685	20
709	20231226	092200	8316235	2685	2685	2685	2685	0
710	20231226	092100	8316235	2685	2670	2685	2670	14
711	20231226	092000	8278825	2670	2670	2670	2670	84
712	20231226	091900	8054545	2670	2670	2670	2670	0
713	20231226	091800	8054545	2670	2670	2670	2670	100
714	20231226	091700	7787545	2670	2670	2670	2670	0
715	20231226	091600	7787545	2670	2670	2670	2670	0
716	20231226	091500	7787545	2670	2670	2670	2670	0
717	20231226	091400	7787545	2670	2670	2670	2670	0
718	20231226	091300	7787545	2670	2670	2670	2670	394
719	20231226	091200	6735565	2670	2670	2670	2670	0
720	20231226	091100	6735565	2670	2670	2670	2670	0
721	20231226	091000	6735565	2670	2670	2670	2670	19
722	20231226	090900	6684835	2655	2655	2655	2655	6
723	20231226	090800	6668905	2650	2650	2650	2650	0
724	20231226	090700	6668905	2650	2650	2650	2650	112
725	20231226	090600	6372105	2645	2665	2685	2640	874
726	20231226	090500	4055255	2690	2690	2690	2690	19
727	20231226	090400	4004145	2690	2665	2690	2660	204
728	20231226	090300	3458230	2665	2665	2665	2665	200
729	20231226	090200	2925230	2725	2685	2730	2625	1030
730	20231226	090100	194540	2740	2740	2740	2740	0
731	20231226	090000	194540	2740	2740	2740	2740	71