KissMeData/426550/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	212300	800904460	2920	2920	2920	2920	11309
3	20231226	212200	800904460	2920	2920	2920	2920	0
4	20231226	212100	800904460	2920	2920	2920	2920	0
5	20231226	212000	800904460	2920	2920	2920	2920	0
6	20231226	211900	800904460	2920	2920	2920	2920	0
7	20231226	211800	800904460	2920	2920	2920	2920	0
8	20231226	211700	800904460	2920	2920	2920	2920	0
9	20231226	211600	800904460	2920	2920	2920	2920	0
10	20231226	211500	800904460	2920	2920	2920	2920	0
11	20231226	211400	800904460	2920	2920	2920	2920	0
12	20231226	211300	800904460	2920	2920	2920	2920	0
13	20231226	211200	800904460	2920	2920	2920	2920	0
14	20231226	211100	800904460	2920	2920	2920	2920	0
15	20231226	211000	800904460	2920	2920	2920	2920	0
16	20231226	210900	800904460	2920	2920	2920	2920	0
17	20231226	210800	800904460	2920	2920	2920	2920	0
18	20231226	210700	800904460	2920	2920	2920	2920	0
19	20231226	210600	800904460	2920	2920	2920	2920	0
20	20231226	210500	800904460	2920	2920	2920	2920	0
21	20231226	210400	800904460	2920	2920	2920	2920	0
22	20231226	210300	800904460	2920	2920	2920	2920	0
23	20231226	210200	800904460	2920	2920	2920	2920	0
24	20231226	210100	800904460	2920	2920	2920	2920	0
25	20231226	210000	800904460	2920	2920	2920	2920	0
26	20231226	205900	800904460	2920	2920	2920	2920	0
27	20231226	205800	800904460	2920	2920	2920	2920	0
28	20231226	205700	800904460	2920	2920	2920	2920	0
29	20231226	205600	800904460	2920	2920	2920	2920	0
30	20231226	205500	800904460	2920	2920	2920	2920	0
31	20231226	205400	800904460	2920	2920	2920	2920	0
32	20231226	205300	800904460	2920	2920	2920	2920	11309
33	20231226	205200	800904460	2920	2920	2920	2920	0
34	20231226	205100	800904460	2920	2920	2920	2920	0
35	20231226	205000	800904460	2920	2920	2920	2920	0
36	20231226	204900	800904460	2920	2920	2920	2920	0
37	20231226	204800	800904460	2920	2920	2920	2920	0
38	20231226	204700	800904460	2920	2920	2920	2920	0
39	20231226	204600	800904460	2920	2920	2920	2920	0
40	20231226	204500	800904460	2920	2920	2920	2920	0
41	20231226	204400	800904460	2920	2920	2920	2920	0
42	20231226	204300	800904460	2920	2920	2920	2920	0
43	20231226	204200	800904460	2920	2920	2920	2920	0
44	20231226	204100	800904460	2920	2920	2920	2920	0
45	20231226	204000	800904460	2920	2920	2920	2920	0
46	20231226	203900	800904460	2920	2920	2920	2920	0
47	20231226	203800	800904460	2920	2920	2920	2920	0
48	20231226	203700	800904460	2920	2920	2920	2920	0
49	20231226	203600	800904460	2920	2920	2920	2920	0
50	20231226	203500	800904460	2920	2920	2920	2920	0
51	20231226	203400	800904460	2920	2920	2920	2920	0
52	20231226	203300	800904460	2920	2920	2920	2920	0
53	20231226	203200	800904460	2920	2920	2920	2920	0
54	20231226	203100	800904460	2920	2920	2920	2920	0
55	20231226	203000	800904460	2920	2920	2920	2920	0
56	20231226	202900	800904460	2920	2920	2920	2920	0
57	20231226	202800	800904460	2920	2920	2920	2920	0
58	20231226	202700	800904460	2920	2920	2920	2920	0
59	20231226	202600	800904460	2920	2920	2920	2920	0
60	20231226	202500	800904460	2920	2920	2920	2920	0
61	20231226	202400	800904460	2920	2920	2920	2920	0
62	20231226	202300	800904460	2920	2920	2920	2920	11309
63	20231226	202200	800904460	2920	2920	2920	2920	0
64	20231226	202100	800904460	2920	2920	2920	2920	0
65	20231226	202000	800904460	2920	2920	2920	2920	0
66	20231226	201900	800904460	2920	2920	2920	2920	0
67	20231226	201800	800904460	2920	2920	2920	2920	0
68	20231226	201700	800904460	2920	2920	2920	2920	0
69	20231226	201600	800904460	2920	2920	2920	2920	0
70	20231226	201500	800904460	2920	2920	2920	2920	0
71	20231226	201400	800904460	2920	2920	2920	2920	0
72	20231226	201300	800904460	2920	2920	2920	2920	0
73	20231226	201200	800904460	2920	2920	2920	2920	0
74	20231226	201100	800904460	2920	2920	2920	2920	0
75	20231226	201000	800904460	2920	2920	2920	2920	0
76	20231226	200900	800904460	2920	2920	2920	2920	0
77	20231226	200800	800904460	2920	2920	2920	2920	0
78	20231226	200700	800904460	2920	2920	2920	2920	0
79	20231226	200600	800904460	2920	2920	2920	2920	0
80	20231226	200500	800904460	2920	2920	2920	2920	0
81	20231226	200400	800904460	2920	2920	2920	2920	0
82	20231226	200300	800904460	2920	2920	2920	2920	0
83	20231226	200200	800904460	2920	2920	2920	2920	0
84	20231226	200100	800904460	2920	2920	2920	2920	0
85	20231226	200000	800904460	2920	2920	2920	2920	0
86	20231226	195900	800904460	2920	2920	2920	2920	0
87	20231226	195800	800904460	2920	2920	2920	2920	0
88	20231226	195700	800904460	2920	2920	2920	2920	0
89	20231226	195600	800904460	2920	2920	2920	2920	0
90	20231226	195500	800904460	2920	2920	2920	2920	0
91	20231226	195400	800904460	2920	2920	2920	2920	0
92	20231226	195300	800904460	2920	2920	2920	2920	11309
93	20231226	195200	800904460	2920	2920	2920	2920	0
94	20231226	195100	800904460	2920	2920	2920	2920	0
95	20231226	195000	800904460	2920	2920	2920	2920	0
96	20231226	194900	800904460	2920	2920	2920	2920	0
97	20231226	194800	800904460	2920	2920	2920	2920	0
98	20231226	194700	800904460	2920	2920	2920	2920	0
99	20231226	194600	800904460	2920	2920	2920	2920	0
100	20231226	194500	800904460	2920	2920	2920	2920	0
101	20231226	194400	800904460	2920	2920	2920	2920	0
102	20231226	194300	800904460	2920	2920	2920	2920	0
103	20231226	194200	800904460	2920	2920	2920	2920	0
104	20231226	194100	800904460	2920	2920	2920	2920	0
105	20231226	194000	800904460	2920	2920	2920	2920	0
106	20231226	193900	800904460	2920	2920	2920	2920	0
107	20231226	193800	800904460	2920	2920	2920	2920	0
108	20231226	193700	800904460	2920	2920	2920	2920	0
109	20231226	193600	800904460	2920	2920	2920	2920	0
110	20231226	193500	800904460	2920	2920	2920	2920	0
111	20231226	193400	800904460	2920	2920	2920	2920	0
112	20231226	193300	800904460	2920	2920	2920	2920	0
113	20231226	193200	800904460	2920	2920	2920	2920	0
114	20231226	193100	800904460	2920	2920	2920	2920	0
115	20231226	193000	800904460	2920	2920	2920	2920	0
116	20231226	192900	800904460	2920	2920	2920	2920	0
117	20231226	192800	800904460	2920	2920	2920	2920	0
118	20231226	192700	800904460	2920	2920	2920	2920	0
119	20231226	192600	800904460	2920	2920	2920	2920	0
120	20231226	192500	800904460	2920	2920	2920	2920	0
121	20231226	192400	800904460	2920	2920	2920	2920	0
122	20231226	192300	800904460	2920	2920	2920	2920	11309
123	20231226	192200	800904460	2920	2920	2920	2920	0
124	20231226	192100	800904460	2920	2920	2920	2920	0
125	20231226	192000	800904460	2920	2920	2920	2920	0
126	20231226	191900	800904460	2920	2920	2920	2920	0
127	20231226	191800	800904460	2920	2920	2920	2920	0
128	20231226	191700	800904460	2920	2920	2920	2920	0
129	20231226	191600	800904460	2920	2920	2920	2920	0
130	20231226	191500	800904460	2920	2920	2920	2920	0
131	20231226	191400	800904460	2920	2920	2920	2920	0
132	20231226	191300	800904460	2920	2920	2920	2920	0
133	20231226	191200	800904460	2920	2920	2920	2920	0
134	20231226	191100	800904460	2920	2920	2920	2920	0
135	20231226	191000	800904460	2920	2920	2920	2920	0
136	20231226	190900	800904460	2920	2920	2920	2920	0
137	20231226	190800	800904460	2920	2920	2920	2920	0
138	20231226	190700	800904460	2920	2920	2920	2920	0
139	20231226	190600	800904460	2920	2920	2920	2920	0
140	20231226	190500	800904460	2920	2920	2920	2920	0
141	20231226	190400	800904460	2920	2920	2920	2920	0
142	20231226	190300	800904460	2920	2920	2920	2920	0
143	20231226	190200	800904460	2920	2920	2920	2920	0
144	20231226	190100	800904460	2920	2920	2920	2920	0
145	20231226	190000	800904460	2920	2920	2920	2920	0
146	20231226	185900	800904460	2920	2920	2920	2920	0
147	20231226	185800	800904460	2920	2920	2920	2920	0
148	20231226	185700	800904460	2920	2920	2920	2920	0
149	20231226	185600	800904460	2920	2920	2920	2920	0
150	20231226	185500	800904460	2920	2920	2920	2920	0
151	20231226	185400	800904460	2920	2920	2920	2920	0
152	20231226	185300	800904460	2920	2920	2920	2920	11309
153	20231226	185200	800904460	2920	2920	2920	2920	0
154	20231226	185100	800904460	2920	2920	2920	2920	0
155	20231226	185000	800904460	2920	2920	2920	2920	0
156	20231226	184900	800904460	2920	2920	2920	2920	0
157	20231226	184800	800904460	2920	2920	2920	2920	0
158	20231226	184700	800904460	2920	2920	2920	2920	0
159	20231226	184600	800904460	2920	2920	2920	2920	0
160	20231226	184500	800904460	2920	2920	2920	2920	0
161	20231226	184400	800904460	2920	2920	2920	2920	0
162	20231226	184300	800904460	2920	2920	2920	2920	0
163	20231226	184200	800904460	2920	2920	2920	2920	0
164	20231226	184100	800904460	2920	2920	2920	2920	0
165	20231226	184000	800904460	2920	2920	2920	2920	0
166	20231226	183900	800904460	2920	2920	2920	2920	0
167	20231226	183800	800904460	2920	2920	2920	2920	0
168	20231226	183700	800904460	2920	2920	2920	2920	0
169	20231226	183600	800904460	2920	2920	2920	2920	0
170	20231226	183500	800904460	2920	2920	2920	2920	0
171	20231226	183400	800904460	2920	2920	2920	2920	0
172	20231226	183300	800904460	2920	2920	2920	2920	0
173	20231226	183200	800904460	2920	2920	2920	2920	0
174	20231226	183100	800904460	2920	2920	2920	2920	0
175	20231226	183000	800904460	2920	2920	2920	2920	0
176	20231226	182900	800904460	2920	2920	2920	2920	0
177	20231226	182800	800904460	2920	2920	2920	2920	0
178	20231226	182700	800904460	2920	2920	2920	2920	0
179	20231226	182600	800904460	2920	2920	2920	2920	0
180	20231226	182500	800904460	2920	2920	2920	2920	0
181	20231226	182400	800904460	2920	2920	2920	2920	0
182	20231226	182300	800904460	2920	2920	2920	2920	11309
183	20231226	182200	800904460	2920	2920	2920	2920	0
184	20231226	182100	800904460	2920	2920	2920	2920	0
185	20231226	182000	800904460	2920	2920	2920	2920	0
186	20231226	181900	800904460	2920	2920	2920	2920	0
187	20231226	181800	800904460	2920	2920	2920	2920	0
188	20231226	181700	800904460	2920	2920	2920	2920	0
189	20231226	181600	800904460	2920	2920	2920	2920	0
190	20231226	181500	800904460	2920	2920	2920	2920	0
191	20231226	181400	800904460	2920	2920	2920	2920	0
192	20231226	181300	800904460	2920	2920	2920	2920	0
193	20231226	181200	800904460	2920	2920	2920	2920	0
194	20231226	181100	800904460	2920	2920	2920	2920	0
195	20231226	181000	800904460	2920	2920	2920	2920	0
196	20231226	180900	800904460	2920	2920	2920	2920	0
197	20231226	180800	800904460	2920	2920	2920	2920	0
198	20231226	180700	800904460	2920	2920	2920	2920	0
199	20231226	180600	800904460	2920	2920	2920	2920	0
200	20231226	180500	800904460	2920	2920	2920	2920	0
201	20231226	180400	800904460	2920	2920	2920	2920	0
202	20231226	180300	800904460	2920	2920	2920	2920	0
203	20231226	180200	800904460	2920	2920	2920	2920	0
204	20231226	180100	800904460	2920	2920	2920	2920	0
205	20231226	180000	800904460	2920	2920	2920	2920	0
206	20231226	175900	800904460	2920	2920	2920	2920	0
207	20231226	175800	800904460	2920	2920	2920	2920	0
208	20231226	175700	800904460	2920	2920	2920	2920	0
209	20231226	175600	800904460	2920	2920	2920	2920	0
210	20231226	175500	800904460	2920	2920	2920	2920	0
211	20231226	175400	800904460	2920	2920	2920	2920	0
212	20231226	175300	800904460	2920	2920	2920	2920	11309
213	20231226	175200	800904460	2920	2920	2920	2920	0
214	20231226	175100	800904460	2920	2920	2920	2920	0
215	20231226	175000	800904460	2920	2920	2920	2920	0
216	20231226	174900	800904460	2920	2920	2920	2920	0
217	20231226	174800	800904460	2920	2920	2920	2920	0
218	20231226	174700	800904460	2920	2920	2920	2920	0
219	20231226	174600	800904460	2920	2920	2920	2920	0
220	20231226	174500	800904460	2920	2920	2920	2920	0
221	20231226	174400	800904460	2920	2920	2920	2920	0
222	20231226	174300	800904460	2920	2920	2920	2920	0
223	20231226	174200	800904460	2920	2920	2920	2920	0
224	20231226	174100	800904460	2920	2920	2920	2920	0
225	20231226	174000	800904460	2920	2920	2920	2920	0
226	20231226	173900	800904460	2920	2920	2920	2920	0
227	20231226	173800	800904460	2920	2920	2920	2920	0
228	20231226	173700	800904460	2920	2920	2920	2920	0
229	20231226	173600	800904460	2920	2920	2920	2920	0
230	20231226	173500	800904460	2920	2920	2920	2920	0
231	20231226	173400	800904460	2920	2920	2920	2920	0
232	20231226	173300	800904460	2920	2920	2920	2920	0
233	20231226	173200	800904460	2920	2920	2920	2920	0
234	20231226	173100	800904460	2920	2920	2920	2920	0
235	20231226	173000	800904460	2920	2920	2920	2920	0
236	20231226	172900	800904460	2920	2920	2920	2920	0
237	20231226	172800	800904460	2920	2920	2920	2920	0
238	20231226	172700	800904460	2920	2920	2920	2920	0
239	20231226	172600	800904460	2920	2920	2920	2920	0
240	20231226	172500	800904460	2920	2920	2920	2920	0
241	20231226	172400	800904460	2920	2920	2920	2920	0
242	20231226	172300	800904460	2920	2920	2920	2920	11309
243	20231226	172200	800904460	2920	2920	2920	2920	0
244	20231226	172100	800904460	2920	2920	2920	2920	0
245	20231226	172000	800904460	2920	2920	2920	2920	0
246	20231226	171900	800904460	2920	2920	2920	2920	0
247	20231226	171800	800904460	2920	2920	2920	2920	0
248	20231226	171700	800904460	2920	2920	2920	2920	0
249	20231226	171600	800904460	2920	2920	2920	2920	0
250	20231226	171500	800904460	2920	2920	2920	2920	0
251	20231226	171400	800904460	2920	2920	2920	2920	0
252	20231226	171300	800904460	2920	2920	2920	2920	0
253	20231226	171200	800904460	2920	2920	2920	2920	0
254	20231226	171100	800904460	2920	2920	2920	2920	0
255	20231226	171000	800904460	2920	2920	2920	2920	0
256	20231226	170900	800904460	2920	2920	2920	2920	0
257	20231226	170800	800904460	2920	2920	2920	2920	0
258	20231226	170700	800904460	2920	2920	2920	2920	0
259	20231226	170600	800904460	2920	2920	2920	2920	0
260	20231226	170500	800904460	2920	2920	2920	2920	0
261	20231226	170400	800904460	2920	2920	2920	2920	0
262	20231226	170300	800904460	2920	2920	2920	2920	0
263	20231226	170200	800904460	2920	2920	2920	2920	0
264	20231226	170100	800904460	2920	2920	2920	2920	0
265	20231226	170000	800904460	2920	2920	2920	2920	0
266	20231226	165900	800904460	2920	2920	2920	2920	0
267	20231226	165800	800904460	2920	2920	2920	2920	0
268	20231226	165700	800904460	2920	2920	2920	2920	0
269	20231226	165600	800904460	2920	2920	2920	2920	0
270	20231226	165500	800904460	2920	2920	2920	2920	0
271	20231226	165400	800904460	2920	2920	2920	2920	0
272	20231226	165300	800904460	2920	2920	2920	2920	11309
273	20231226	165200	800904460	2920	2920	2920	2920	0
274	20231226	165100	800904460	2920	2920	2920	2920	0
275	20231226	165000	800904460	2920	2920	2920	2920	0
276	20231226	164900	800904460	2920	2920	2920	2920	0
277	20231226	164800	800904460	2920	2920	2920	2920	0
278	20231226	164700	800904460	2920	2920	2920	2920	0
279	20231226	164600	800904460	2920	2920	2920	2920	0
280	20231226	164500	800904460	2920	2920	2920	2920	0
281	20231226	164400	800904460	2920	2920	2920	2920	0
282	20231226	164300	800904460	2920	2920	2920	2920	0
283	20231226	164200	800904460	2920	2920	2920	2920	0
284	20231226	164100	800904460	2920	2920	2920	2920	0
285	20231226	164000	800904460	2920	2920	2920	2920	0
286	20231226	163900	800904460	2920	2920	2920	2920	0
287	20231226	163800	800904460	2920	2920	2920	2920	0
288	20231226	163700	800904460	2920	2920	2920	2920	0
289	20231226	163600	800904460	2920	2920	2920	2920	0
290	20231226	163500	800904460	2920	2920	2920	2920	0
291	20231226	163400	800904460	2920	2920	2920	2920	0
292	20231226	163300	800904460	2920	2920	2920	2920	0
293	20231226	163200	800904460	2920	2920	2920	2920	0
294	20231226	163100	800904460	2920	2920	2920	2920	0
295	20231226	163000	800904460	2920	2920	2920	2920	0
296	20231226	162900	800904460	2920	2920	2920	2920	0
297	20231226	162800	800904460	2920	2920	2920	2920	0
298	20231226	162700	800904460	2920	2920	2920	2920	0
299	20231226	162600	800904460	2920	2920	2920	2920	0
300	20231226	162500	800904460	2920	2920	2920	2920	0
301	20231226	162400	800904460	2920	2920	2920	2920	0
302	20231226	162300	800904460	2920	2920	2920	2920	11309
303	20231226	162200	800904460	2920	2920	2920	2920	0
304	20231226	162100	800904460	2920	2920	2920	2920	0
305	20231226	162000	800904460	2920	2920	2920	2920	0
306	20231226	161900	800904460	2920	2920	2920	2920	0
307	20231226	161800	800904460	2920	2920	2920	2920	0
308	20231226	161700	800904460	2920	2920	2920	2920	0
309	20231226	161600	800904460	2920	2920	2920	2920	0
310	20231226	161500	800904460	2920	2920	2920	2920	0
311	20231226	161400	800904460	2920	2920	2920	2920	0
312	20231226	161300	800904460	2920	2920	2920	2920	0
313	20231226	161200	800904460	2920	2920	2920	2920	0
314	20231226	161100	800904460	2920	2920	2920	2920	0
315	20231226	161000	800904460	2920	2920	2920	2920	0
316	20231226	160900	800904460	2920	2920	2920	2920	0
317	20231226	160800	800904460	2920	2920	2920	2920	0
318	20231226	160700	800904460	2920	2920	2920	2920	0
319	20231226	160600	800904460	2920	2920	2920	2920	0
320	20231226	160500	800904460	2920	2920	2920	2920	0
321	20231226	160400	800904460	2920	2920	2920	2920	0
322	20231226	160300	800904460	2920	2920	2920	2920	0
323	20231226	160200	800904460	2920	2920	2920	2920	0
324	20231226	160100	800904460	2920	2920	2920	2920	0
325	20231226	160000	800904460	2920	2920	2920	2920	0
326	20231226	155900	800904460	2920	2920	2920	2920	0
327	20231226	155800	800904460	2920	2920	2920	2920	0
328	20231226	155700	800904460	2920	2920	2920	2920	0
329	20231226	155600	800904460	2920	2920	2920	2920	0
330	20231226	155500	800904460	2920	2920	2920	2920	0
331	20231226	155400	800904460	2920	2920	2920	2920	0
332	20231226	155300	800904460	2920	2920	2920	2920	11309
333	20231226	155200	800904460	2920	2920	2920	2920	0
334	20231226	155100	800904460	2920	2920	2920	2920	0
335	20231226	155000	800904460	2920	2920	2920	2920	0
336	20231226	154900	800904460	2920	2920	2920	2920	0
337	20231226	154800	800904460	2920	2920	2920	2920	0
338	20231226	154700	800904460	2920	2920	2920	2920	0
339	20231226	154600	800904460	2920	2920	2920	2920	0
340	20231226	154500	800904460	2920	2920	2920	2920	0
341	20231226	154400	800904460	2920	2920	2920	2920	0
342	20231226	154300	800904460	2920	2920	2920	2920	0
343	20231226	154200	800904460	2920	2920	2920	2920	0
344	20231226	154100	800904460	2920	2920	2920	2920	0
345	20231226	154000	800904460	2920	2920	2920	2920	0
346	20231226	153900	800904460	2920	2920	2920	2920	0
347	20231226	153800	800904460	2920	2920	2920	2920	0
348	20231226	153700	800904460	2920	2920	2920	2920	0
349	20231226	153600	800904460	2920	2920	2920	2920	0
350	20231226	153500	800904460	2920	2920	2920	2920	0
351	20231226	153400	800904460	2920	2920	2920	2920	0
352	20231226	153300	800904460	2920	2920	2920	2920	0
353	20231226	153200	800904460	2920	2920	2920	2920	0
354	20231226	153100	800904460	2920	2920	2920	2920	0
355	20231226	153000	800904460	2920	2920	2920	2920	11309
356	20231226	152900	767882180	2920	2920	2920	2920	0
357	20231226	152800	767882180	2920	2920	2920	2920	0
358	20231226	152700	767882180	2920	2920	2920	2920	0
359	20231226	152600	767882180	2920	2920	2920	2920	0
360	20231226	152500	767882180	2920	2920	2920	2920	0
361	20231226	152400	767882180	2920	2920	2920	2920	0
362	20231226	152300	767882180	2920	2920	2920	2920	0
363	20231226	152200	767882180	2920	2920	2920	2920	0
364	20231226	152100	767882180	2920	2920	2920	2920	0
365	20231226	152000	767882180	2920	2920	2920	2920	0
366	20231226	151900	767882180	2920	2920	2920	2920	1350
367	20231226	151800	763940180	2935	2935	2935	2935	0
368	20231226	151700	763940180	2935	2935	2935	2935	0
369	20231226	151600	763940180	2935	2940	2940	2920	1872
370	20231226	151500	758473905	2940	2940	2940	2940	0
371	20231226	151400	758473905	2940	2940	2940	2940	0
372	20231226	151300	758473905	2940	2940	2940	2940	0
373	20231226	151200	758473905	2940	2940	2940	2940	50
374	20231226	151100	758326905	2945	2945	2945	2945	1
375	20231226	151000	758323960	2920	2920	2920	2920	80
376	20231226	150900	758090360	2920	2930	2930	2920	10000
377	20231226	150800	728860490	2945	2945	2945	2945	0
378	20231226	150700	728860490	2945	2945	2945	2945	0
379	20231226	150600	728860490	2945	2945	2945	2945	0
380	20231226	150500	728860490	2945	2945	2945	2945	0
381	20231226	150400	728860490	2945	2935	2945	2935	13
382	20231226	150300	728822325	2935	2935	2935	2935	3
383	20231226	150200	728813520	2935	2935	2935	2935	21
384	20231226	150100	728751885	2945	2945	2945	2945	1
385	20231226	150000	728748940	2930	2930	2930	2930	63
386	20231226	145900	728564350	2935	2935	2935	2935	0
387	20231226	145800	728564350	2935	2940	2940	2935	1450
388	20231226	145700	724306350	2945	2945	2945	2945	100
389	20231226	145600	724011850	2945	2945	2945	2945	0
390	20231226	145500	724011850	2945	2945	2945	2945	0
391	20231226	145400	724011850	2945	2945	2945	2945	0
392	20231226	145300	724011850	2945	2945	2945	2945	0
393	20231226	145200	724011850	2945	2945	2945	2945	0
394	20231226	145100	724011850	2945	2945	2945	2945	200
395	20231226	145000	723422850	2925	2925	2925	2925	300
396	20231226	144900	722545350	2925	2925	2925	2925	0
397	20231226	144800	722545350	2925	2925	2925	2925	0
398	20231226	144700	722545350	2925	2935	2935	2925	5000
399	20231226	144600	707916290	2945	2945	2945	2945	0
400	20231226	144500	707916290	2945	2945	2945	2945	0
401	20231226	144400	707916290	2945	2945	2945	2945	1000
402	20231226	144300	704971290	2945	2945	2945	2945	1
403	20231226	144200	704968345	2950	2950	2950	2950	1
404	20231226	144100	704965395	2955	2955	2955	2955	0
405	20231226	144000	704965395	2955	2945	2955	2945	1712
406	20231226	143900	699912295	2925	2925	2925	2925	84
407	20231226	143800	699666595	2920	2920	2920	2920	0
408	20231226	143700	699666595	2920	2920	2920	2920	0
409	20231226	143600	699666595	2920	2920	2920	2920	0
410	20231226	143500	699666595	2920	2935	2935	2920	660
411	20231226	143400	697736735	2945	2945	2945	2945	1
412	20231226	143300	697733790	2945	2945	2945	2945	0
413	20231226	143200	697733790	2945	2945	2945	2945	0
414	20231226	143100	697733790	2945	2945	2945	2945	0
415	20231226	143000	697733790	2945	2945	2945	2945	1
416	20231226	142900	697730845	2920	2925	2925	2920	2383
417	20231226	142800	690764255	2925	2925	2925	2925	842
418	20231226	142700	688301405	2925	2950	2955	2925	21172
419	20231226	142600	626229210	2955	2955	2955	2955	0
420	20231226	142500	626229210	2955	2955	2955	2955	0
421	20231226	142400	626229210	2955	2955	2955	2955	0
422	20231226	142300	626229210	2955	2955	2955	2955	0
423	20231226	142200	626229210	2955	2950	2955	2950	205
424	20231226	142100	625624455	2955	2955	2955	2955	300
425	20231226	142000	624737955	2955	2955	2955	2955	1
426	20231226	141900	624735000	2955	2955	2955	2955	0
427	20231226	141800	624735000	2955	2955	2955	2955	1
428	20231226	141700	624732045	2950	2950	2950	2950	0
429	20231226	141600	624732045	2950	2950	2950	2950	917
430	20231226	141500	622026895	2950	2950	2950	2950	0
431	20231226	141400	622026895	2950	2950	2950	2950	2
432	20231226	141300	622020995	2950	2950	2950	2950	1
433	20231226	141200	622018045	2940	2940	2940	2940	49
434	20231226	141100	621873985	2950	2950	2950	2950	0
435	20231226	141000	621873985	2950	2950	2950	2950	0
436	20231226	140900	621873985	2950	2950	2950	2950	17
437	20231226	140800	621823835	2955	2955	2955	2955	0
438	20231226	140700	621823835	2955	2955	2955	2955	0
439	20231226	140600	621823835	2955	2950	2955	2950	203
440	20231226	140500	621224965	2950	2950	2950	2950	0
441	20231226	140400	621224965	2950	2950	2950	2950	0
442	20231226	140300	621224965	2950	2945	2950	2945	7
443	20231226	140200	621204345	2945	2945	2945	2945	0
444	20231226	140100	621204345	2945	2945	2945	2945	0
445	20231226	140000	621204345	2945	2945	2945	2945	0
446	20231226	135900	621204345	2945	2945	2945	2945	1700
447	20231226	135800	616197845	2940	2945	2945	2940	27
448	20231226	135700	616118460	2940	2940	2940	2940	330
449	20231226	135600	615148260	2945	2945	2945	2945	0
450	20231226	135500	615148260	2945	2940	2945	2940	3001
451	20231226	135400	606325315	2940	2960	2960	2915	29752
452	20231226	135300	519169845	2970	2970	2970	2970	0
453	20231226	135200	519169845	2970	2970	2970	2970	9
454	20231226	135100	519143115	2970	2970	2970	2970	0
455	20231226	135000	519143115	2970	2970	2970	2970	0
456	20231226	134900	519143115	2970	2970	2970	2970	0
457	20231226	134800	519143115	2970	2970	2970	2970	0
458	20231226	134700	519143115	2970	2970	2970	2970	0
459	20231226	134600	519143115	2970	2970	2970	2970	0
460	20231226	134500	519143115	2970	2970	2970	2970	0
461	20231226	134400	519143115	2970	2970	2970	2970	0
462	20231226	134300	519143115	2970	2970	2970	2970	0
463	20231226	134200	519143115	2970	2970	2970	2970	5
464	20231226	134100	519128265	2960	2960	2960	2960	237
465	20231226	134000	518426745	2970	2970	2970	2970	1
466	20231226	133900	518423775	2960	2970	2970	2960	339
467	20231226	133800	517420315	2960	2960	2960	2960	0
468	20231226	133700	517420315	2960	2960	2960	2960	0
469	20231226	133600	517420315	2960	2960	2960	2960	90
470	20231226	133500	517153915	2955	2960	2960	2955	60
471	20231226	133400	516976565	2960	2960	2960	2960	0
472	20231226	133300	516976565	2960	2960	2960	2960	312
473	20231226	133200	516053045	2960	2970	2970	2960	4161
474	20231226	133100	503711225	2960	2960	2960	2960	250
475	20231226	133000	502971225	2960	2960	2960	2960	0
476	20231226	132900	502971225	2960	2960	2960	2960	3550
477	20231226	132800	492463225	2960	2960	2960	2960	1
478	20231226	132700	492460265	2960	2960	2960	2960	15
479	20231226	132600	492415865	2960	2960	2960	2960	0
480	20231226	132500	492415865	2960	2960	2960	2960	1700
481	20231226	132400	487383865	2960	2960	2960	2960	0
482	20231226	132300	487383865	2960	2960	2960	2960	0
483	20231226	132200	487383865	2960	2960	2960	2960	0
484	20231226	132100	487383865	2960	2960	2960	2960	0
485	20231226	132000	487383865	2960	2960	2960	2960	0
486	20231226	131900	487383865	2960	2960	2960	2960	0
487	20231226	131800	487383865	2960	2960	2960	2960	0
488	20231226	131700	487383865	2960	2960	2960	2960	0
489	20231226	131600	487383865	2960	2960	2960	2960	0
490	20231226	131500	487383865	2960	2960	2960	2960	0
491	20231226	131400	487383865	2960	2960	2960	2960	0
492	20231226	131300	487383865	2960	2960	2960	2960	0
493	20231226	131200	487383865	2960	2960	2960	2960	0
494	20231226	131100	487383865	2960	2960	2960	2960	0
495	20231226	131000	487383865	2960	2960	2960	2960	0
496	20231226	130900	487383865	2960	2960	2960	2960	100
497	20231226	130800	487087865	2960	2960	2960	2960	1700
498	20231226	130700	482055865	2960	2960	2960	2960	0
499	20231226	130600	482055865	2960	2960	2960	2960	0
500	20231226	130500	482055865	2960	2960	2960	2960	0
501	20231226	130400	482055865	2960	2960	2960	2960	1
502	20231226	130300	482052905	2955	2955	2955	2955	0
503	20231226	130200	482052905	2955	2955	2955	2955	0
504	20231226	130100	482052905	2955	2955	2955	2955	0
505	20231226	130000	482052905	2955	2955	2955	2955	0
506	20231226	125900	482052905	2955	2955	2955	2955	0
507	20231226	125800	482052905	2955	2955	2955	2955	0
508	20231226	125700	482052905	2955	2955	2955	2955	0
509	20231226	125600	482052905	2955	2955	2955	2955	311
510	20231226	125500	481133900	2955	2955	2955	2955	20
511	20231226	125400	481074800	2955	2955	2955	2955	0
512	20231226	125300	481074800	2955	2955	2955	2955	399
513	20231226	125200	479895755	2955	2955	2955	2955	39
514	20231226	125100	479780510	2950	2955	2955	2950	302
515	20231226	125000	478888105	2960	2960	2960	2960	2
516	20231226	124900	478882185	2960	2960	2960	2960	4
517	20231226	124800	478870345	2960	2960	2960	2960	157
518	20231226	124700	478405625	2960	2960	2960	2960	0
519	20231226	124600	478405625	2960	2960	2960	2960	0
520	20231226	124500	478405625	2960	2960	2960	2960	0
521	20231226	124400	478405625	2960	2960	2960	2960	4
522	20231226	124300	478393785	2960	2960	2960	2960	200
523	20231226	124200	477801785	2960	2960	2960	2960	4
524	20231226	124100	477789945	2955	2955	2955	2955	0
525	20231226	124000	477789945	2955	2955	2955	2955	0
526	20231226	123900	477789945	2955	2955	2955	2955	18
527	20231226	123800	477736755	2955	2955	2955	2955	100
528	20231226	123700	477441255	2960	2960	2960	2960	2400
529	20231226	123600	470337255	2970	2970	2970	2970	0
530	20231226	123500	470337255	2970	2970	2970	2970	0
531	20231226	123400	470337255	2970	2960	2970	2960	101
532	20231226	123300	470037295	2965	2965	2965	2965	0
533	20231226	123200	470037295	2965	2970	2970	2965	1150
534	20231226	123100	466626795	2980	2980	2980	2980	1
535	20231226	123000	466623815	2970	2970	2970	2970	0
536	20231226	122900	466623815	2970	2970	2970	2970	0
537	20231226	122800	466623815	2970	2970	2970	2970	0
538	20231226	122700	466623815	2970	2970	2970	2970	0
539	20231226	122600	466623815	2970	2970	2970	2970	0
540	20231226	122500	466623815	2970	2970	2970	2970	250
541	20231226	122400	465881315	2980	2980	2980	2980	0
542	20231226	122300	465881315	2980	2980	2980	2980	0
543	20231226	122200	465881315	2980	2980	2980	2980	250
544	20231226	122100	465136315	2980	2980	2980	2980	1
545	20231226	122000	465133335	2970	2970	2970	2970	0
546	20231226	121900	465133335	2970	2970	2970	2970	1344
547	20231226	121800	461141655	2980	2980	2980	2980	35
548	20231226	121700	461037355	2985	2985	2985	2985	0
549	20231226	121600	461037355	2985	2985	2985	2985	0
550	20231226	121500	461037355	2985	2985	2985	2985	0
551	20231226	121400	461037355	2985	2985	2985	2985	0
552	20231226	121300	461037355	2985	2985	2985	2985	1
553	20231226	121200	461034370	2980	2980	2980	2980	0
554	20231226	121100	461034370	2980	2980	2980	2980	677
555	20231226	121000	459016910	2985	2985	2985	2985	0
556	20231226	120900	459016910	2985	2985	2985	2985	0
557	20231226	120800	459016910	2985	2985	2985	2985	0
558	20231226	120700	459016910	2985	2985	2985	2985	0
559	20231226	120600	459016910	2985	2990	2990	2985	76
560	20231226	120500	458789795	2990	2990	2990	2990	49
561	20231226	120400	458643285	2990	2990	2990	2990	0
562	20231226	120300	458643285	2990	2990	2990	2990	25
563	20231226	120200	458568535	2995	2995	2995	2995	100
564	20231226	120100	458269035	3000	3000	3000	3000	37
565	20231226	120000	458158035	3000	3000	3000	3000	32
566	20231226	115900	458062035	3015	3005	3025	3005	1716
567	20231226	115800	452883405	3005	2975	3005	2975	9495
568	20231226	115700	424541870	2975	2970	2975	2970	1344
569	20231226	115600	420543480	2975	2975	2975	2975	0
570	20231226	115500	420543480	2975	2975	2975	2975	100
571	20231226	115400	420245980	2975	2975	2975	2975	511
572	20231226	115300	418725755	2975	2975	2975	2975	10
573	20231226	115200	418696005	2980	2960	2980	2960	7506
574	20231226	115100	396410140	2960	2960	2960	2960	0
575	20231226	115000	396410140	2960	2960	2960	2960	0
576	20231226	114900	396410140	2960	2960	2960	2960	0
577	20231226	114800	396410140	2960	2960	2960	2960	0
578	20231226	114700	396410140	2960	2960	2960	2960	0
579	20231226	114600	396410140	2960	2960	2960	2960	200
580	20231226	114500	395818140	2950	2950	2950	2950	0
581	20231226	114400	395818140	2950	2950	2950	2950	0
582	20231226	114300	395818140	2950	2950	2950	2950	0
583	20231226	114200	395818140	2950	2950	2950	2950	0
584	20231226	114100	395818140	2950	2950	2950	2950	0
585	20231226	114000	395818140	2950	2950	2950	2950	0
586	20231226	113900	395818140	2950	2950	2950	2950	29
587	20231226	113800	395732590	2950	2950	2950	2950	471
588	20231226	113700	394343140	2950	2950	2950	2950	1
589	20231226	113600	394340190	2965	2965	2965	2965	0
590	20231226	113500	394340190	2965	2965	2965	2965	303
591	20231226	113400	393441795	2950	2950	2950	2950	1
592	20231226	113300	393438845	2965	2965	2965	2965	0
593	20231226	113200	393438845	2965	2965	2965	2965	1
594	20231226	113100	393435880	2950	2950	2950	2950	0
595	20231226	113000	393435880	2950	2950	2950	2950	42
596	20231226	112900	393311980	2950	2950	2950	2950	29
597	20231226	112800	393226430	2950	2950	2950	2950	0
598	20231226	112700	393226430	2950	2950	2950	2950	88
599	20231226	112600	392966830	2965	2965	2965	2965	1
600	20231226	112500	392963865	2950	2950	2950	2950	0
601	20231226	112400	392963865	2950	2955	2955	2950	3700
602	20231226	112300	382048795	2955	2955	2955	2955	20
603	20231226	112200	381989695	2965	2965	2965	2965	16
604	20231226	112100	381942255	2960	2960	2960	2960	0
605	20231226	112000	381942255	2960	2960	2960	2960	16
606	20231226	111900	381894895	2960	2960	2960	2960	0
607	20231226	111800	381894895	2960	2955	2965	2955	120
608	20231226	111700	381539280	2965	2965	2965	2965	1
609	20231226	111600	381536315	2965	2965	2965	2965	3
610	20231226	111500	381527420	2965	2965	2965	2965	0
611	20231226	111400	381527420	2965	2965	2965	2965	0
612	20231226	111300	381527420	2965	2965	2965	2965	0
613	20231226	111200	381527420	2965	2965	2965	2965	0
614	20231226	111100	381527420	2965	2965	2965	2965	2094
615	20231226	111000	375318710	2965	2965	2965	2965	0
616	20231226	110900	375318710	2965	2965	2965	2965	0
617	20231226	110800	375318710	2965	2965	2965	2965	0
618	20231226	110700	375318710	2965	2965	2965	2965	0
619	20231226	110600	375318710	2965	2965	2965	2965	0
620	20231226	110500	375318710	2965	2965	2965	2965	0
621	20231226	110400	375318710	2965	2965	2965	2965	0
622	20231226	110300	375318710	2965	2965	2965	2965	0
623	20231226	110200	375318710	2965	2965	2965	2965	1
624	20231226	110100	375315745	2950	2955	2955	2950	1001
625	20231226	110000	372362015	2965	2965	2965	2965	1
626	20231226	105900	372359050	2955	2955	2955	2955	80
627	20231226	105800	372122650	2955	2955	2955	2955	0
628	20231226	105700	372122650	2955	2955	2955	2955	0
629	20231226	105600	372122650	2955	2955	2955	2955	0
630	20231226	105500	372122650	2955	2955	2955	2955	0
631	20231226	105400	372122650	2955	2955	2955	2955	22
632	20231226	105300	372057640	2965	2965	2965	2965	1
633	20231226	105200	372054675	2960	2960	2960	2960	0
634	20231226	105100	372054675	2960	2960	2960	2960	0
635	20231226	105000	372054675	2960	2960	2960	2960	59
636	20231226	104900	371880035	2960	2960	2960	2960	0
637	20231226	104800	371880035	2960	2960	2960	2960	303
638	20231226	104700	370983155	2960	2960	2960	2960	0
639	20231226	104600	370983155	2960	2960	2960	2960	10
640	20231226	104500	370953555	2960	2960	2960	2960	300
641	20231226	104400	370065555	2950	2950	2950	2950	0
642	20231226	104300	370065555	2950	2960	2960	2950	301
643	20231226	104200	369177595	2950	2950	2950	2950	39
644	20231226	104100	369062545	2960	2960	2960	2960	0
645	20231226	104000	369062545	2960	2960	2960	2960	0
646	20231226	103900	369062545	2960	2960	2960	2960	0
647	20231226	103800	369062545	2960	2960	2960	2960	0
648	20231226	103700	369062545	2960	2960	2960	2960	0
649	20231226	103600	369062545	2960	2960	2960	2960	0
650	20231226	103500	369062545	2960	2960	2960	2960	0
651	20231226	103400	369062545	2960	2960	2960	2960	0
652	20231226	103300	369062545	2960	2960	2960	2960	0
653	20231226	103200	369062545	2960	2950	2960	2950	6400
654	20231226	103100	350128765	2950	2950	2950	2950	0
655	20231226	103000	350128765	2950	2950	2950	2950	0
656	20231226	102900	350128765	2950	2950	2950	2950	50
657	20231226	102800	349981265	2950	2950	2950	2950	1693
658	20231226	102700	344986915	2950	2950	2950	2950	27
659	20231226	102600	344907265	2950	2960	2960	2950	50
660	20231226	102500	344759665	2960	2960	2960	2960	0
661	20231226	102400	344759665	2960	2950	2960	2950	70
662	20231226	102300	344552765	2950	2950	2950	2950	0
663	20231226	102200	344552765	2950	2950	2950	2950	628
664	20231226	102100	342700165	2960	2960	2960	2960	0
665	20231226	102000	342700165	2960	2960	2960	2960	0
666	20231226	101900	342700165	2960	2960	2960	2960	0
667	20231226	101800	342700165	2960	2960	2960	2960	0
668	20231226	101700	342700165	2960	2960	2960	2960	50
669	20231226	101600	342552165	2960	2960	2960	2960	100
670	20231226	101500	342256165	2950	2950	2950	2950	50
671	20231226	101400	342108665	2950	2950	2950	2950	0
672	20231226	101300	342108665	2950	2955	2955	2950	2
673	20231226	101200	342102760	2960	2960	2960	2960	2
674	20231226	101100	342096840	2960	2960	2960	2960	470
675	20231226	101000	340705640	2970	2970	2970	2970	0
676	20231226	100900	340705640	2970	2970	2970	2970	101
677	20231226	100800	340405670	2970	2965	2970	2960	1093
678	20231226	100700	337161000	2960	2960	2960	2960	1492
679	20231226	100600	332744680	2960	2960	2960	2960	0
680	20231226	100500	332744680	2960	2960	2960	2960	0
681	20231226	100400	332744680	2960	2960	2960	2960	300
682	20231226	100300	331856680	2960	2960	2960	2960	0
683	20231226	100200	331856680	2960	2960	2960	2960	1
684	20231226	100100	331853720	2935	2945	2945	2935	998
685	20231226	100000	328923275	2960	2960	2960	2960	1
686	20231226	095900	328920315	2965	2965	2965	2965	0
687	20231226	095800	328920315	2965	2950	2965	2950	102
688	20231226	095700	328619400	2970	2970	2970	2970	0
689	20231226	095600	328619400	2970	2970	2970	2965	160
690	20231226	095500	328144215	2970	2970	2970	2965	10
691	20231226	095400	328114555	2970	2955	2970	2955	1055
692	20231226	095300	324995515	2955	2950	2955	2950	1442
693	20231226	095200	320741395	2950	2950	2950	2950	102
694	20231226	095100	320440495	2950	2950	2950	2950	1
695	20231226	095000	320437545	2955	2955	2955	2955	0
696	20231226	094900	320437545	2955	2935	2955	2935	3098
697	20231226	094800	311344875	2930	2935	2935	2930	1004
698	20231226	094700	308403150	2930	2930	2930	2930	3243
699	20231226	094600	298901160	2925	2925	2925	2925	0
700	20231226	094500	298901160	2925	2925	2925	2925	0
701	20231226	094400	298901160	2925	2925	2925	2925	324
702	20231226	094300	297953460	2925	2925	2925	2925	176
703	20231226	094200	297438660	2925	2925	2925	2925	0
704	20231226	094100	297438660	2925	2925	2925	2925	0
705	20231226	094000	297438660	2925	2925	2925	2925	0
706	20231226	093900	297438660	2925	2925	2925	2925	8
707	20231226	093800	297415260	2930	2925	2930	2925	30
708	20231226	093700	297327430	2925	2925	2925	2925	32
709	20231226	093600	297233830	2925	2925	2925	2925	151
710	20231226	093500	296792155	2910	2930	2930	2910	67
711	20231226	093400	296597145	2925	2925	2925	2925	0
712	20231226	093300	296597145	2925	2925	2925	2925	0
713	20231226	093200	296597145	2925	2925	2925	2925	3
714	20231226	093100	296588370	2930	2930	2930	2930	1
715	20231226	093000	296585440	2905	2930	2935	2905	1639
716	20231226	092900	291808370	2930	2930	2930	2930	878
717	20231226	092800	289235830	2920	2925	2930	2920	800
718	20231226	092700	286897330	2930	2930	2930	2930	16
719	20231226	092600	286850450	2915	2915	2915	2915	500
720	20231226	092500	285392950	2930	2930	2930	2930	33
721	20231226	092400	285296260	2925	2930	2930	2925	110
722	20231226	092300	284974460	2930	2930	2930	2930	967
723	20231226	092200	282141150	2925	2920	2925	2920	2516
724	20231226	092100	274789040	2920	2920	2920	2915	1005
725	20231226	092000	271854460	2900	2900	2900	2900	0
726	20231226	091900	271854460	2900	2930	2935	2900	18203
727	20231226	091800	218945010	2935	2935	2935	2935	227
728	20231226	091700	218278765	2930	2930	2930	2930	0
729	20231226	091600	218278765	2930	2935	2950	2930	264
730	20231226	091500	217504665	2940	2940	2940	2940	548
731	20231226	091400	215893545	2955	2945	2955	2945	1071
732	20231226	091300	212729000	2955	2960	2960	2955	2
733	20231226	091200	212723085	2960	2960	2960	2960	201
734	20231226	091100	212128125	2965	2965	2965	2965	0
735	20231226	091000	212128125	2965	2935	2965	2935	5282
736	20231226	090900	196584270	2935	2935	2935	2935	628
737	20231226	090800	194741090	2920	2920	2920	2915	2517
738	20231226	090700	187392945	2900	2900	2920	2900	7155
739	20231226	090600	166565335	2900	2955	2955	2900	30065
740	20231226	090500	78835705	2950	2950	2950	2945	1074
741	20231226	090400	75669250	2950	2955	2955	2935	855
742	20231226	090300	73150110	2910	2940	2940	2910	3810
743	20231226	090200	62009270	2940	2945	2945	2935	17227
744	20231226	090100	11365200	2965	2965	2970	2965	3082
745	20231226	090000	2226715	2965	2965	2965	2965	751