KissMeData/130500/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	201400	196924765	2885	2885	2885	2885	346
3	20231226	201300	196924765	2885	2885	2885	2885	0
4	20231226	201200	196924765	2885	2885	2885	2885	0
5	20231226	201100	196924765	2885	2885	2885	2885	0
6	20231226	201000	196924765	2885	2885	2885	2885	0
7	20231226	200900	196924765	2885	2885	2885	2885	0
8	20231226	200800	196924765	2885	2885	2885	2885	0
9	20231226	200700	196924765	2885	2885	2885	2885	0
10	20231226	200600	196924765	2885	2885	2885	2885	0
11	20231226	200500	196924765	2885	2885	2885	2885	0
12	20231226	200400	196924765	2885	2885	2885	2885	0
13	20231226	200300	196924765	2885	2885	2885	2885	0
14	20231226	200200	196924765	2885	2885	2885	2885	0
15	20231226	200100	196924765	2885	2885	2885	2885	0
16	20231226	200000	196924765	2885	2885	2885	2885	0
17	20231226	195900	196924765	2885	2885	2885	2885	0
18	20231226	195800	196924765	2885	2885	2885	2885	0
19	20231226	195700	196924765	2885	2885	2885	2885	0
20	20231226	195600	196924765	2885	2885	2885	2885	0
21	20231226	195500	196924765	2885	2885	2885	2885	0
22	20231226	195400	196924765	2885	2885	2885	2885	0
23	20231226	195300	196924765	2885	2885	2885	2885	0
24	20231226	195200	196924765	2885	2885	2885	2885	0
25	20231226	195100	196924765	2885	2885	2885	2885	0
26	20231226	195000	196924765	2885	2885	2885	2885	0
27	20231226	194900	196924765	2885	2885	2885	2885	0
28	20231226	194800	196924765	2885	2885	2885	2885	0
29	20231226	194700	196924765	2885	2885	2885	2885	0
30	20231226	194600	196924765	2885	2885	2885	2885	0
31	20231226	194500	196924765	2885	2885	2885	2885	0
32	20231226	194400	196924765	2885	2885	2885	2885	346
33	20231226	194300	196924765	2885	2885	2885	2885	0
34	20231226	194200	196924765	2885	2885	2885	2885	0
35	20231226	194100	196924765	2885	2885	2885	2885	0
36	20231226	194000	196924765	2885	2885	2885	2885	0
37	20231226	193900	196924765	2885	2885	2885	2885	0
38	20231226	193800	196924765	2885	2885	2885	2885	0
39	20231226	193700	196924765	2885	2885	2885	2885	0
40	20231226	193600	196924765	2885	2885	2885	2885	0
41	20231226	193500	196924765	2885	2885	2885	2885	0
42	20231226	193400	196924765	2885	2885	2885	2885	0
43	20231226	193300	196924765	2885	2885	2885	2885	0
44	20231226	193200	196924765	2885	2885	2885	2885	0
45	20231226	193100	196924765	2885	2885	2885	2885	0
46	20231226	193000	196924765	2885	2885	2885	2885	0
47	20231226	192900	196924765	2885	2885	2885	2885	0
48	20231226	192800	196924765	2885	2885	2885	2885	0
49	20231226	192700	196924765	2885	2885	2885	2885	0
50	20231226	192600	196924765	2885	2885	2885	2885	0
51	20231226	192500	196924765	2885	2885	2885	2885	0
52	20231226	192400	196924765	2885	2885	2885	2885	0
53	20231226	192300	196924765	2885	2885	2885	2885	0
54	20231226	192200	196924765	2885	2885	2885	2885	0
55	20231226	192100	196924765	2885	2885	2885	2885	0
56	20231226	192000	196924765	2885	2885	2885	2885	0
57	20231226	191900	196924765	2885	2885	2885	2885	0
58	20231226	191800	196924765	2885	2885	2885	2885	0
59	20231226	191700	196924765	2885	2885	2885	2885	0
60	20231226	191600	196924765	2885	2885	2885	2885	0
61	20231226	191500	196924765	2885	2885	2885	2885	0
62	20231226	191400	196924765	2885	2885	2885	2885	346
63	20231226	191300	196924765	2885	2885	2885	2885	0
64	20231226	191200	196924765	2885	2885	2885	2885	0
65	20231226	191100	196924765	2885	2885	2885	2885	0
66	20231226	191000	196924765	2885	2885	2885	2885	0
67	20231226	190900	196924765	2885	2885	2885	2885	0
68	20231226	190800	196924765	2885	2885	2885	2885	0
69	20231226	190700	196924765	2885	2885	2885	2885	0
70	20231226	190600	196924765	2885	2885	2885	2885	0
71	20231226	190500	196924765	2885	2885	2885	2885	0
72	20231226	190400	196924765	2885	2885	2885	2885	0
73	20231226	190300	196924765	2885	2885	2885	2885	0
74	20231226	190200	196924765	2885	2885	2885	2885	0
75	20231226	190100	196924765	2885	2885	2885	2885	0
76	20231226	190000	196924765	2885	2885	2885	2885	0
77	20231226	185900	196924765	2885	2885	2885	2885	0
78	20231226	185800	196924765	2885	2885	2885	2885	0
79	20231226	185700	196924765	2885	2885	2885	2885	0
80	20231226	185600	196924765	2885	2885	2885	2885	0
81	20231226	185500	196924765	2885	2885	2885	2885	0
82	20231226	185400	196924765	2885	2885	2885	2885	0
83	20231226	185300	196924765	2885	2885	2885	2885	0
84	20231226	185200	196924765	2885	2885	2885	2885	0
85	20231226	185100	196924765	2885	2885	2885	2885	0
86	20231226	185000	196924765	2885	2885	2885	2885	0
87	20231226	184900	196924765	2885	2885	2885	2885	0
88	20231226	184800	196924765	2885	2885	2885	2885	0
89	20231226	184700	196924765	2885	2885	2885	2885	0
90	20231226	184600	196924765	2885	2885	2885	2885	0
91	20231226	184500	196924765	2885	2885	2885	2885	0
92	20231226	184400	196924765	2885	2885	2885	2885	346
93	20231226	184300	196924765	2885	2885	2885	2885	0
94	20231226	184200	196924765	2885	2885	2885	2885	0
95	20231226	184100	196924765	2885	2885	2885	2885	0
96	20231226	184000	196924765	2885	2885	2885	2885	0
97	20231226	183900	196924765	2885	2885	2885	2885	0
98	20231226	183800	196924765	2885	2885	2885	2885	0
99	20231226	183700	196924765	2885	2885	2885	2885	0
100	20231226	183600	196924765	2885	2885	2885	2885	0
101	20231226	183500	196924765	2885	2885	2885	2885	0
102	20231226	183400	196924765	2885	2885	2885	2885	0
103	20231226	183300	196924765	2885	2885	2885	2885	0
104	20231226	183200	196924765	2885	2885	2885	2885	0
105	20231226	183100	196924765	2885	2885	2885	2885	0
106	20231226	183000	196924765	2885	2885	2885	2885	0
107	20231226	182900	196924765	2885	2885	2885	2885	0
108	20231226	182800	196924765	2885	2885	2885	2885	0
109	20231226	182700	196924765	2885	2885	2885	2885	0
110	20231226	182600	196924765	2885	2885	2885	2885	0
111	20231226	182500	196924765	2885	2885	2885	2885	0
112	20231226	182400	196924765	2885	2885	2885	2885	0
113	20231226	182300	196924765	2885	2885	2885	2885	0
114	20231226	182200	196924765	2885	2885	2885	2885	0
115	20231226	182100	196924765	2885	2885	2885	2885	0
116	20231226	182000	196924765	2885	2885	2885	2885	0
117	20231226	181900	196924765	2885	2885	2885	2885	0
118	20231226	181800	196924765	2885	2885	2885	2885	0
119	20231226	181700	196924765	2885	2885	2885	2885	0
120	20231226	181600	196924765	2885	2885	2885	2885	0
121	20231226	181500	196924765	2885	2885	2885	2885	0
122	20231226	181400	196924765	2885	2885	2885	2885	346
123	20231226	181300	196924765	2885	2885	2885	2885	0
124	20231226	181200	196924765	2885	2885	2885	2885	0
125	20231226	181100	196924765	2885	2885	2885	2885	0
126	20231226	181000	196924765	2885	2885	2885	2885	0
127	20231226	180900	196924765	2885	2885	2885	2885	0
128	20231226	180800	196924765	2885	2885	2885	2885	0
129	20231226	180700	196924765	2885	2885	2885	2885	0
130	20231226	180600	196924765	2885	2885	2885	2885	0
131	20231226	180500	196924765	2885	2885	2885	2885	0
132	20231226	180400	196924765	2885	2885	2885	2885	0
133	20231226	180300	196924765	2885	2885	2885	2885	0
134	20231226	180200	196924765	2885	2885	2885	2885	0
135	20231226	180100	196924765	2885	2885	2885	2885	0
136	20231226	180000	196924765	2885	2885	2885	2885	0
137	20231226	175900	196924765	2885	2885	2885	2885	0
138	20231226	175800	196924765	2885	2885	2885	2885	0
139	20231226	175700	196924765	2885	2885	2885	2885	0
140	20231226	175600	196924765	2885	2885	2885	2885	0
141	20231226	175500	196924765	2885	2885	2885	2885	0
142	20231226	175400	196924765	2885	2885	2885	2885	0
143	20231226	175300	196924765	2885	2885	2885	2885	0
144	20231226	175200	196924765	2885	2885	2885	2885	0
145	20231226	175100	196924765	2885	2885	2885	2885	0
146	20231226	175000	196924765	2885	2885	2885	2885	0
147	20231226	174900	196924765	2885	2885	2885	2885	0
148	20231226	174800	196924765	2885	2885	2885	2885	0
149	20231226	174700	196924765	2885	2885	2885	2885	0
150	20231226	174600	196924765	2885	2885	2885	2885	0
151	20231226	174500	196924765	2885	2885	2885	2885	0
152	20231226	174400	196924765	2885	2885	2885	2885	346
153	20231226	174300	196924765	2885	2885	2885	2885	0
154	20231226	174200	196924765	2885	2885	2885	2885	0
155	20231226	174100	196924765	2885	2885	2885	2885	0
156	20231226	174000	196924765	2885	2885	2885	2885	0
157	20231226	173900	196924765	2885	2885	2885	2885	0
158	20231226	173800	196924765	2885	2885	2885	2885	0
159	20231226	173700	196924765	2885	2885	2885	2885	0
160	20231226	173600	196924765	2885	2885	2885	2885	0
161	20231226	173500	196924765	2885	2885	2885	2885	0
162	20231226	173400	196924765	2885	2885	2885	2885	0
163	20231226	173300	196924765	2885	2885	2885	2885	0
164	20231226	173200	196924765	2885	2885	2885	2885	0
165	20231226	173100	196924765	2885	2885	2885	2885	0
166	20231226	173000	196924765	2885	2885	2885	2885	0
167	20231226	172900	196924765	2885	2885	2885	2885	0
168	20231226	172800	196924765	2885	2885	2885	2885	0
169	20231226	172700	196924765	2885	2885	2885	2885	0
170	20231226	172600	196924765	2885	2885	2885	2885	0
171	20231226	172500	196924765	2885	2885	2885	2885	0
172	20231226	172400	196924765	2885	2885	2885	2885	0
173	20231226	172300	196924765	2885	2885	2885	2885	0
174	20231226	172200	196924765	2885	2885	2885	2885	0
175	20231226	172100	196924765	2885	2885	2885	2885	0
176	20231226	172000	196924765	2885	2885	2885	2885	0
177	20231226	171900	196924765	2885	2885	2885	2885	0
178	20231226	171800	196924765	2885	2885	2885	2885	0
179	20231226	171700	196924765	2885	2885	2885	2885	0
180	20231226	171600	196924765	2885	2885	2885	2885	0
181	20231226	171500	196924765	2885	2885	2885	2885	0
182	20231226	171400	196924765	2885	2885	2885	2885	346
183	20231226	171300	196924765	2885	2885	2885	2885	0
184	20231226	171200	196924765	2885	2885	2885	2885	0
185	20231226	171100	196924765	2885	2885	2885	2885	0
186	20231226	171000	196924765	2885	2885	2885	2885	0
187	20231226	170900	196924765	2885	2885	2885	2885	0
188	20231226	170800	196924765	2885	2885	2885	2885	0
189	20231226	170700	196924765	2885	2885	2885	2885	0
190	20231226	170600	196924765	2885	2885	2885	2885	0
191	20231226	170500	196924765	2885	2885	2885	2885	0
192	20231226	170400	196924765	2885	2885	2885	2885	0
193	20231226	170300	196924765	2885	2885	2885	2885	0
194	20231226	170200	196924765	2885	2885	2885	2885	0
195	20231226	170100	196924765	2885	2885	2885	2885	0
196	20231226	170000	196924765	2885	2885	2885	2885	0
197	20231226	165900	196924765	2885	2885	2885	2885	0
198	20231226	165800	196924765	2885	2885	2885	2885	0
199	20231226	165700	196924765	2885	2885	2885	2885	0
200	20231226	165600	196924765	2885	2885	2885	2885	0
201	20231226	165500	196924765	2885	2885	2885	2885	0
202	20231226	165400	196924765	2885	2885	2885	2885	0
203	20231226	165300	196924765	2885	2885	2885	2885	0
204	20231226	165200	196924765	2885	2885	2885	2885	0
205	20231226	165100	196924765	2885	2885	2885	2885	0
206	20231226	165000	196924765	2885	2885	2885	2885	0
207	20231226	164900	196924765	2885	2885	2885	2885	0
208	20231226	164800	196924765	2885	2885	2885	2885	0
209	20231226	164700	196924765	2885	2885	2885	2885	0
210	20231226	164600	196924765	2885	2885	2885	2885	0
211	20231226	164500	196924765	2885	2885	2885	2885	0
212	20231226	164400	196924765	2885	2885	2885	2885	346
213	20231226	164300	196924765	2885	2885	2885	2885	0
214	20231226	164200	196924765	2885	2885	2885	2885	0
215	20231226	164100	196924765	2885	2885	2885	2885	0
216	20231226	164000	196924765	2885	2885	2885	2885	0
217	20231226	163900	196924765	2885	2885	2885	2885	0
218	20231226	163800	196924765	2885	2885	2885	2885	0
219	20231226	163700	196924765	2885	2885	2885	2885	0
220	20231226	163600	196924765	2885	2885	2885	2885	0
221	20231226	163500	196924765	2885	2885	2885	2885	0
222	20231226	163400	196924765	2885	2885	2885	2885	0
223	20231226	163300	196924765	2885	2885	2885	2885	0
224	20231226	163200	196924765	2885	2885	2885	2885	0
225	20231226	163100	196924765	2885	2885	2885	2885	0
226	20231226	163000	196924765	2885	2885	2885	2885	0
227	20231226	162900	196924765	2885	2885	2885	2885	0
228	20231226	162800	196924765	2885	2885	2885	2885	0
229	20231226	162700	196924765	2885	2885	2885	2885	0
230	20231226	162600	196924765	2885	2885	2885	2885	0
231	20231226	162500	196924765	2885	2885	2885	2885	0
232	20231226	162400	196924765	2885	2885	2885	2885	0
233	20231226	162300	196924765	2885	2885	2885	2885	0
234	20231226	162200	196924765	2885	2885	2885	2885	0
235	20231226	162100	196924765	2885	2885	2885	2885	0
236	20231226	162000	196924765	2885	2885	2885	2885	0
237	20231226	161900	196924765	2885	2885	2885	2885	0
238	20231226	161800	196924765	2885	2885	2885	2885	0
239	20231226	161700	196924765	2885	2885	2885	2885	0
240	20231226	161600	196924765	2885	2885	2885	2885	0
241	20231226	161500	196924765	2885	2885	2885	2885	0
242	20231226	161400	196924765	2885	2885	2885	2885	346
243	20231226	161300	196924765	2885	2885	2885	2885	0
244	20231226	161200	196924765	2885	2885	2885	2885	0
245	20231226	161100	196924765	2885	2885	2885	2885	0
246	20231226	161000	196924765	2885	2885	2885	2885	0
247	20231226	160900	196924765	2885	2885	2885	2885	0
248	20231226	160800	196924765	2885	2885	2885	2885	0
249	20231226	160700	196924765	2885	2885	2885	2885	0
250	20231226	160600	196924765	2885	2885	2885	2885	0
251	20231226	160500	196924765	2885	2885	2885	2885	0
252	20231226	160400	196924765	2885	2885	2885	2885	0
253	20231226	160300	196924765	2885	2885	2885	2885	0
254	20231226	160200	196924765	2885	2885	2885	2885	0
255	20231226	160100	196924765	2885	2885	2885	2885	0
256	20231226	160000	196924765	2885	2885	2885	2885	0
257	20231226	155900	196924765	2885	2885	2885	2885	0
258	20231226	155800	196924765	2885	2885	2885	2885	0
259	20231226	155700	196924765	2885	2885	2885	2885	0
260	20231226	155600	196924765	2885	2885	2885	2885	0
261	20231226	155500	196924765	2885	2885	2885	2885	0
262	20231226	155400	196924765	2885	2885	2885	2885	0
263	20231226	155300	196924765	2885	2885	2885	2885	0
264	20231226	155200	196924765	2885	2885	2885	2885	0
265	20231226	155100	196924765	2885	2885	2885	2885	0
266	20231226	155000	196924765	2885	2885	2885	2885	0
267	20231226	154900	196924765	2885	2885	2885	2885	0
268	20231226	154800	196924765	2885	2885	2885	2885	0
269	20231226	154700	196924765	2885	2885	2885	2885	0
270	20231226	154600	196924765	2885	2885	2885	2885	0
271	20231226	154500	196924765	2885	2885	2885	2885	0
272	20231226	154400	196924765	2885	2885	2885	2885	346
273	20231226	154300	196924765	2885	2885	2885	2885	0
274	20231226	154200	196924765	2885	2885	2885	2885	0
275	20231226	154100	196924765	2885	2885	2885	2885	0
276	20231226	154000	196924765	2885	2885	2885	2885	0
277	20231226	153900	196924765	2885	2885	2885	2885	0
278	20231226	153800	196924765	2885	2885	2885	2885	0
279	20231226	153700	196924765	2885	2885	2885	2885	0
280	20231226	153600	196924765	2885	2885	2885	2885	0
281	20231226	153500	196924765	2885	2885	2885	2885	0
282	20231226	153400	196924765	2885	2885	2885	2885	0
283	20231226	153300	196924765	2885	2885	2885	2885	0
284	20231226	153200	196924765	2885	2885	2885	2885	0
285	20231226	153100	196924765	2885	2885	2885	2885	0
286	20231226	153000	196924765	2885	2885	2885	2885	346
287	20231226	152900	195926555	2885	2885	2885	2885	0
288	20231226	152800	195926555	2885	2885	2885	2885	0
289	20231226	152700	195926555	2885	2885	2885	2885	0
290	20231226	152600	195926555	2885	2885	2885	2885	0
291	20231226	152500	195926555	2885	2885	2885	2885	0
292	20231226	152400	195926555	2885	2885	2885	2885	0
293	20231226	152300	195926555	2885	2885	2885	2885	0
294	20231226	152200	195926555	2885	2885	2885	2885	0
295	20231226	152100	195926555	2885	2885	2885	2885	0
296	20231226	152000	195926555	2885	2885	2885	2885	0
297	20231226	151900	195926555	2885	2885	2885	2885	0
298	20231226	151800	195926555	2885	2885	2885	2885	4
299	20231226	151700	195915015	2885	2885	2885	2885	0
300	20231226	151600	195915015	2885	2870	2885	2870	2
301	20231226	151500	195909260	2880	2880	2880	2880	20
302	20231226	151400	195851660	2880	2880	2880	2880	0
303	20231226	151300	195851660	2880	2880	2880	2880	0
304	20231226	151200	195851660	2880	2880	2880	2880	73
305	20231226	151100	195641420	2880	2880	2880	2880	1500
306	20231226	151000	191321420	2860	2860	2880	2860	4305
307	20231226	150900	178938300	2875	2870	2875	2870	239
308	20231226	150800	178251425	2875	2875	2875	2875	0
309	20231226	150700	178251425	2875	2875	2875	2875	0
310	20231226	150600	178251425	2875	2875	2875	2875	2
311	20231226	150500	178245675	2875	2875	2875	2875	0
312	20231226	150400	178245675	2875	2860	2875	2860	46
313	20231226	150300	178114025	2855	2855	2855	2855	171
314	20231226	150200	177625820	2850	2850	2850	2850	0
315	20231226	150100	177625820	2850	2850	2850	2850	9
316	20231226	150000	177600170	2855	2855	2855	2855	800
317	20231226	145900	175316170	2855	2855	2855	2855	0
318	20231226	145800	175316170	2855	2855	2855	2855	1
319	20231226	145700	175313315	2855	2855	2855	2855	0
320	20231226	145600	175313315	2855	2855	2855	2855	0
321	20231226	145500	175313315	2855	2855	2855	2855	5
322	20231226	145400	175299040	2850	2850	2850	2850	0
323	20231226	145300	175299040	2850	2850	2850	2850	0
324	20231226	145200	175299040	2850	2850	2850	2850	0
325	20231226	145100	175299040	2850	2850	2850	2850	11
326	20231226	145000	175267690	2850	2850	2850	2850	0
327	20231226	144900	175267690	2850	2850	2850	2850	0
328	20231226	144800	175267690	2850	2850	2850	2850	0
329	20231226	144700	175267690	2850	2850	2850	2850	0
330	20231226	144600	175267690	2850	2850	2850	2850	4
331	20231226	144500	175256290	2855	2855	2855	2855	0
332	20231226	144400	175256290	2855	2850	2855	2850	25
333	20231226	144300	175184935	2855	2855	2855	2855	0
334	20231226	144200	175184935	2855	2855	2855	2855	0
335	20231226	144100	175184935	2855	2855	2855	2855	1
336	20231226	144000	175182080	2850	2850	2850	2850	0
337	20231226	143900	175182080	2850	2850	2850	2850	0
338	20231226	143800	175182080	2850	2850	2850	2850	8
339	20231226	143700	175159280	2855	2855	2855	2855	0
340	20231226	143600	175159280	2855	2855	2855	2855	1
341	20231226	143500	175156425	2855	2855	2855	2855	0
342	20231226	143400	175156425	2855	2855	2855	2855	0
343	20231226	143300	175156425	2855	2855	2855	2855	0
344	20231226	143200	175156425	2855	2855	2855	2855	0
345	20231226	143100	175156425	2855	2855	2855	2855	0
346	20231226	143000	175156425	2855	2855	2855	2855	0
347	20231226	142900	175156425	2855	2855	2855	2855	0
348	20231226	142800	175156425	2855	2850	2855	2850	292
349	20231226	142700	174322785	2850	2850	2850	2850	5
350	20231226	142600	174308535	2850	2845	2850	2845	10
351	20231226	142500	174280075	2840	2840	2840	2840	0
352	20231226	142400	174280075	2840	2840	2840	2840	0
353	20231226	142300	174280075	2840	2840	2840	2840	0
354	20231226	142200	174280075	2840	2840	2840	2840	9
355	20231226	142100	174254515	2845	2840	2845	2840	2
356	20231226	142000	174248830	2840	2840	2840	2840	0
357	20231226	141900	174248830	2840	2840	2840	2840	0
358	20231226	141800	174248830	2840	2840	2840	2840	0
359	20231226	141700	174248830	2840	2840	2840	2840	0
360	20231226	141600	174248830	2840	2840	2840	2840	0
361	20231226	141500	174248830	2840	2840	2840	2840	0
362	20231226	141400	174248830	2840	2840	2840	2840	2
363	20231226	141300	174243150	2835	2835	2835	2835	0
364	20231226	141200	174243150	2835	2835	2835	2835	0
365	20231226	141100	174243150	2835	2835	2835	2835	5
366	20231226	141000	174228975	2840	2835	2840	2835	52
367	20231226	140900	174081305	2840	2840	2840	2840	0
368	20231226	140800	174081305	2840	2840	2840	2840	12
369	20231226	140700	174047225	2840	2840	2840	2840	0
370	20231226	140600	174047225	2840	2840	2840	2840	3
371	20231226	140500	174038705	2845	2845	2845	2845	1
372	20231226	140400	174035860	2845	2845	2845	2845	1
373	20231226	140300	174033015	2840	2840	2840	2840	1
374	20231226	140200	174030175	2840	2840	2840	2840	7
375	20231226	140100	174010295	2840	2845	2845	2840	51
376	20231226	140000	173865205	2845	2845	2845	2845	0
377	20231226	135900	173865205	2845	2835	2845	2835	2
378	20231226	135800	173859525	2835	2840	2840	2835	387
379	20231226	135700	172760500	2840	2840	2840	2840	0
380	20231226	135600	172760500	2840	2840	2840	2840	200
381	20231226	135500	172192500	2835	2835	2835	2835	1
382	20231226	135400	172189665	2835	2835	2835	2835	0
383	20231226	135300	172189665	2835	2835	2835	2835	238
384	20231226	135200	171514935	2840	2840	2840	2840	5
385	20231226	135100	171500735	2840	2840	2840	2840	16
386	20231226	135000	171455295	2830	2830	2830	2830	0
387	20231226	134900	171455295	2830	2830	2830	2830	130
388	20231226	134800	171087395	2830	2830	2830	2830	0
389	20231226	134700	171087395	2830	2830	2830	2830	0
390	20231226	134600	171087395	2830	2835	2835	2830	5
391	20231226	134500	171073240	2835	2835	2835	2835	37
392	20231226	134400	170968345	2835	2830	2835	2830	9
393	20231226	134300	170942850	2835	2835	2835	2830	7
394	20231226	134200	170923010	2830	2830	2830	2830	0
395	20231226	134100	170923010	2830	2830	2830	2830	255
396	20231226	134000	170201360	2830	2830	2830	2830	36
397	20231226	133900	170099480	2835	2835	2835	2835	29
398	20231226	133800	170017265	2835	2835	2835	2835	35
399	20231226	133700	169918040	2835	2835	2835	2835	3
400	20231226	133600	169909535	2835	2835	2835	2835	1
401	20231226	133500	169906700	2830	2835	2835	2830	422
402	20231226	133400	168710945	2835	2835	2835	2835	1
403	20231226	133300	168708110	2840	2840	2845	2840	110
404	20231226	133200	168395205	2835	2835	2835	2835	5
405	20231226	133100	168381030	2830	2830	2830	2830	0
406	20231226	133000	168381030	2830	2830	2830	2830	0
407	20231226	132900	168381030	2830	2830	2830	2830	217
408	20231226	132800	167766920	2830	2830	2830	2830	150
409	20231226	132700	167342420	2830	2830	2830	2830	133
410	20231226	132600	166966030	2830	2825	2830	2825	470
411	20231226	132500	165636350	2820	2830	2830	2820	306
412	20231226	132400	164773270	2830	2830	2830	2830	100
413	20231226	132300	164490270	2825	2820	2825	2820	44
414	20231226	132200	164366145	2825	2825	2825	2825	1300
415	20231226	132100	160693645	2825	2825	2825	2825	70
416	20231226	132000	160495895	2825	2825	2825	2825	0
417	20231226	131900	160495895	2825	2825	2825	2825	40
418	20231226	131800	160382895	2825	2825	2825	2825	0
419	20231226	131700	160382895	2825	2825	2825	2825	11
420	20231226	131600	160351820	2825	2820	2830	2820	260
421	20231226	131500	159617330	2820	2820	2820	2820	43
422	20231226	131400	159496070	2800	2810	2810	2800	8779
423	20231226	131300	134899080	2810	2815	2835	2810	6135
424	20231226	131200	117642165	2815	2845	2850	2815	6844
425	20231226	131100	98250280	2845	2860	2880	2845	6062
426	20231226	131000	80947230	2865	2875	2875	2865	7585
427	20231226	130900	59173045	2880	2880	2880	2880	0
428	20231226	130800	59173045	2880	2875	2880	2875	2
429	20231226	130700	59167290	2880	2880	2880	2880	0
430	20231226	130600	59167290	2880	2880	2880	2880	8
431	20231226	130500	59144250	2880	2880	2880	2880	0
432	20231226	130400	59144250	2880	2880	2880	2880	0
433	20231226	130300	59144250	2880	2880	2880	2880	0
434	20231226	130200	59144250	2880	2880	2880	2880	1
435	20231226	130100	59141370	2875	2875	2875	2875	6
436	20231226	130000	59124120	2880	2880	2880	2880	0
437	20231226	125900	59124120	2880	2880	2880	2880	0
438	20231226	125800	59124120	2880	2880	2880	2880	0
439	20231226	125700	59124120	2880	2875	2880	2875	2
440	20231226	125600	59118365	2875	2875	2875	2875	4
441	20231226	125500	59106865	2875	2875	2875	2875	20
442	20231226	125400	59049365	2875	2875	2875	2875	0
443	20231226	125300	59049365	2875	2875	2875	2875	0
444	20231226	125200	59049365	2875	2875	2875	2875	0
445	20231226	125100	59049365	2875	2875	2875	2875	4
446	20231226	125000	59037865	2880	2880	2880	2880	20
447	20231226	124900	58980265	2875	2875	2875	2875	4
448	20231226	124800	58968765	2880	2880	2880	2880	0
449	20231226	124700	58968765	2880	2880	2880	2880	0
450	20231226	124600	58968765	2880	2880	2880	2875	317
451	20231226	124500	58057380	2875	2875	2875	2875	0
452	20231226	124400	58057380	2875	2875	2875	2875	0
453	20231226	124300	58057380	2875	2875	2875	2875	403
454	20231226	124200	56898755	2875	2875	2875	2875	10
455	20231226	124100	56870005	2875	2875	2875	2875	4
456	20231226	124000	56858505	2880	2880	2880	2880	99
457	20231226	123900	56573385	2875	2875	2875	2875	0
458	20231226	123800	56573385	2875	2875	2875	2875	0
459	20231226	123700	56573385	2875	2875	2875	2875	0
460	20231226	123600	56573385	2875	2875	2875	2875	4
461	20231226	123500	56561885	2875	2875	2875	2875	0
462	20231226	123400	56561885	2875	2875	2875	2875	0
463	20231226	123300	56561885	2875	2875	2875	2875	0
464	20231226	123200	56561885	2875	2875	2875	2875	0
465	20231226	123100	56561885	2875	2875	2875	2875	4
466	20231226	123000	56550385	2880	2880	2880	2875	5
467	20231226	122900	56535990	2875	2875	2875	2875	0
468	20231226	122800	56535990	2875	2875	2875	2875	0
469	20231226	122700	56535990	2875	2875	2875	2875	0
470	20231226	122600	56535990	2875	2880	2880	2875	1004
471	20231226	122500	53644490	2880	2880	2880	2880	0
472	20231226	122400	53644490	2880	2880	2880	2880	0
473	20231226	122300	53644490	2880	2875	2880	2875	3
474	20231226	122200	53635860	2875	2875	2875	2875	0
475	20231226	122100	53635860	2875	2875	2875	2875	4
476	20231226	122000	53624360	2875	2875	2875	2875	0
477	20231226	121900	53624360	2875	2875	2875	2875	5
478	20231226	121800	53609985	2875	2875	2875	2875	5
479	20231226	121700	53595610	2875	2875	2875	2875	1
480	20231226	121600	53592735	2880	2880	2880	2880	2
481	20231226	121500	53586975	2875	2875	2875	2875	0
482	20231226	121400	53586975	2875	2875	2875	2875	0
483	20231226	121300	53586975	2875	2875	2875	2875	5
484	20231226	121200	53572600	2875	2875	2875	2875	0
485	20231226	121100	53572600	2875	2875	2875	2875	0
486	20231226	121000	53572600	2875	2875	2875	2875	0
487	20231226	120900	53572600	2875	2875	2875	2875	0
488	20231226	120800	53572600	2875	2875	2875	2875	0
489	20231226	120700	53572600	2875	2875	2875	2875	7
490	20231226	120600	53552475	2880	2880	2880	2880	0
491	20231226	120500	53552475	2880	2880	2880	2880	3
492	20231226	120400	53543835	2880	2880	2880	2880	0
493	20231226	120300	53543835	2880	2880	2880	2880	0
494	20231226	120200	53543835	2880	2880	2880	2880	1
495	20231226	120100	53540955	2875	2875	2875	2875	5
496	20231226	120000	53526580	2875	2880	2880	2875	128
497	20231226	115900	53158565	2875	2875	2875	2875	0
498	20231226	115800	53158565	2875	2875	2875	2875	300
499	20231226	115700	52296065	2875	2875	2875	2875	0
500	20231226	115600	52296065	2875	2875	2875	2875	404
501	20231226	115500	51134565	2875	2875	2875	2875	0
502	20231226	115400	51134565	2875	2875	2875	2875	0
503	20231226	115300	51134565	2875	2875	2875	2875	0
504	20231226	115200	51134565	2875	2875	2875	2875	0
505	20231226	115100	51134565	2875	2875	2875	2875	4
506	20231226	115000	51123065	2875	2875	2875	2875	0
507	20231226	114900	51123065	2875	2875	2875	2875	0
508	20231226	114800	51123065	2875	2875	2875	2875	0
509	20231226	114700	51123065	2875	2875	2875	2875	0
510	20231226	114600	51123065	2875	2875	2875	2875	4
511	20231226	114500	51111565	2880	2880	2880	2880	10
512	20231226	114400	51082765	2880	2880	2880	2880	0
513	20231226	114300	51082765	2880	2880	2880	2880	0
514	20231226	114200	51082765	2880	2880	2880	2880	10
515	20231226	114100	51053965	2875	2875	2875	2875	8
516	20231226	114000	51030965	2880	2880	2880	2880	100
517	20231226	113900	50742965	2880	2880	2880	2880	100
518	20231226	113800	50454965	2875	2875	2875	2875	0
519	20231226	113700	50454965	2875	2875	2875	2875	0
520	20231226	113600	50454965	2875	2875	2875	2875	0
521	20231226	113500	50454965	2875	2875	2875	2875	0
522	20231226	113400	50454965	2875	2875	2875	2875	0
523	20231226	113300	50454965	2875	2875	2875	2875	0
524	20231226	113200	50454965	2875	2875	2875	2875	0
525	20231226	113100	50454965	2875	2875	2875	2875	4
526	20231226	113000	50443465	2875	2875	2875	2875	0
527	20231226	112900	50443465	2875	2875	2875	2875	0
528	20231226	112800	50443465	2875	2875	2875	2875	0
529	20231226	112700	50443465	2875	2875	2875	2875	31
530	20231226	112600	50354340	2875	2875	2875	2875	4
531	20231226	112500	50342840	2875	2875	2875	2875	0
532	20231226	112400	50342840	2875	2875	2875	2875	0
533	20231226	112300	50342840	2875	2875	2875	2875	4
534	20231226	112200	50331340	2875	2875	2875	2875	0
535	20231226	112100	50331340	2875	2875	2875	2875	0
536	20231226	112000	50331340	2875	2875	2875	2875	0
537	20231226	111900	50331340	2875	2875	2875	2875	0
538	20231226	111800	50331340	2875	2875	2875	2875	181
539	20231226	111700	49810965	2870	2870	2870	2870	0
540	20231226	111600	49810965	2870	2870	2870	2870	0
541	20231226	111500	49810965	2870	2870	2870	2870	0
542	20231226	111400	49810965	2870	2870	2870	2870	0
543	20231226	111300	49810965	2870	2870	2870	2870	0
544	20231226	111200	49810965	2870	2870	2870	2870	0
545	20231226	111100	49810965	2870	2870	2870	2870	0
546	20231226	111000	49810965	2870	2870	2870	2870	0
547	20231226	110900	49810965	2870	2870	2870	2870	0
548	20231226	110800	49810965	2870	2870	2870	2870	0
549	20231226	110700	49810965	2870	2870	2870	2870	0
550	20231226	110600	49810965	2870	2870	2870	2870	219
551	20231226	110500	49182435	2875	2875	2875	2875	0
552	20231226	110400	49182435	2875	2875	2875	2875	0
553	20231226	110300	49182435	2875	2875	2875	2875	0
554	20231226	110200	49182435	2875	2875	2875	2875	15
555	20231226	110100	49139310	2875	2875	2875	2875	0
556	20231226	110000	49139310	2875	2875	2875	2875	10
557	20231226	105900	49110560	2875	2875	2875	2875	0
558	20231226	105800	49110560	2875	2870	2875	2870	2323
559	20231226	105700	42441935	2870	2870	2870	2870	20
560	20231226	105600	42384535	2870	2870	2870	2870	4
561	20231226	105500	42373055	2870	2870	2870	2870	1
562	20231226	105400	42370185	2870	2870	2870	2870	0
563	20231226	105300	42370185	2870	2870	2870	2870	402
564	20231226	105200	41216445	2875	2875	2875	2875	2
565	20231226	105100	41210695	2880	2880	2880	2880	11
566	20231226	105000	41179015	2875	2875	2875	2875	0
567	20231226	104900	41179015	2875	2875	2875	2875	0
568	20231226	104800	41179015	2875	2875	2875	2875	8
569	20231226	104700	41156015	2875	2875	2875	2875	0
570	20231226	104600	41156015	2875	2875	2875	2875	0
571	20231226	104500	41156015	2875	2875	2875	2875	1724
572	20231226	104400	36199515	2880	2880	2880	2880	0
573	20231226	104300	36199515	2880	2880	2880	2880	9
574	20231226	104200	36173595	2875	2875	2875	2875	0
575	20231226	104100	36173595	2875	2875	2880	2875	406
576	20231226	104000	35006340	2880	2875	2880	2875	2
577	20231226	103900	35000585	2875	2875	2875	2875	0
578	20231226	103800	35000585	2875	2875	2875	2875	1
579	20231226	103700	34997710	2875	2875	2875	2875	0
580	20231226	103600	34997710	2875	2880	2880	2875	5
581	20231226	103500	34983330	2880	2880	2880	2880	0
582	20231226	103400	34983330	2880	2880	2880	2880	10
583	20231226	103300	34954530	2880	2880	2880	2880	20
584	20231226	103200	34896930	2875	2875	2875	2875	286
585	20231226	103100	34074680	2875	2875	2875	2875	10
586	20231226	103000	34045930	2875	2875	2875	2875	0
587	20231226	102900	34045930	2875	2875	2875	2875	1
588	20231226	102800	34043055	2875	2875	2875	2875	0
589	20231226	102700	34043055	2875	2875	2875	2875	0
590	20231226	102600	34043055	2875	2875	2875	2875	124
591	20231226	102500	33686555	2880	2880	2880	2880	0
592	20231226	102400	33686555	2880	2880	2880	2880	1
593	20231226	102300	33683675	2880	2880	2880	2880	14
594	20231226	102200	33643355	2880	2880	2880	2880	0
595	20231226	102100	33643355	2880	2880	2880	2880	0
596	20231226	102000	33643355	2880	2880	2880	2880	0
597	20231226	101900	33643355	2880	2880	2880	2880	0
598	20231226	101800	33643355	2880	2880	2880	2880	15
599	20231226	101700	33600155	2880	2880	2880	2875	1774
600	20231226	101600	28491040	2875	2880	2880	2875	80
601	20231226	101500	28260790	2880	2880	2880	2880	195
602	20231226	101400	27699190	2880	2880	2880	2880	50
603	20231226	101300	27555190	2875	2875	2875	2875	16
604	20231226	101200	27509190	2875	2875	2875	2875	530
605	20231226	101100	25985440	2880	2880	2880	2880	50
606	20231226	101000	25841440	2880	2880	2880	2880	30
607	20231226	100900	25755040	2880	2880	2880	2880	42
608	20231226	100800	25634080	2885	2885	2885	2885	1
609	20231226	100700	25631195	2885	2885	2885	2885	0
610	20231226	100600	25631195	2885	2885	2885	2885	0
611	20231226	100500	25631195	2885	2885	2885	2885	0
612	20231226	100400	25631195	2885	2885	2885	2885	0
613	20231226	100300	25631195	2885	2885	2885	2885	11
614	20231226	100200	25599460	2885	2885	2885	2885	0
615	20231226	100100	25599460	2885	2885	2885	2885	51
616	20231226	100000	25452325	2890	2890	2890	2890	0
617	20231226	095900	25452325	2890	2890	2890	2890	0
618	20231226	095800	25452325	2890	2890	2890	2890	10
619	20231226	095700	25423425	2890	2890	2890	2890	0
620	20231226	095600	25423425	2890	2890	2890	2890	5
621	20231226	095500	25408975	2895	2895	2895	2895	0
622	20231226	095400	25408975	2895	2895	2895	2895	0
623	20231226	095300	25408975	2895	2895	2895	2895	0
624	20231226	095200	25408975	2895	2895	2895	2895	0
625	20231226	095100	25408975	2895	2895	2895	2895	100
626	20231226	095000	25119475	2895	2895	2895	2895	27
627	20231226	094900	25041310	2895	2895	2895	2895	0
628	20231226	094800	25041310	2895	2895	2895	2895	0
629	20231226	094700	25041310	2895	2895	2895	2895	0
630	20231226	094600	25041310	2895	2895	2895	2895	43
631	20231226	094500	24916825	2895	2880	2895	2875	310
632	20231226	094400	24025275	2895	2895	2895	2895	203
633	20231226	094300	23437590	2895	2895	2895	2895	2
634	20231226	094200	23431800	2895	2880	2895	2875	28
635	20231226	094100	23351255	2880	2880	2880	2880	259
636	20231226	094000	22605335	2895	2895	2895	2895	0
637	20231226	093900	22605335	2895	2895	2895	2895	17
638	20231226	093800	22556120	2895	2895	2895	2895	40
639	20231226	093700	22440320	2875	2875	2875	2875	0
640	20231226	093600	22440320	2875	2875	2875	2875	0
641	20231226	093500	22440320	2875	2875	2875	2875	0
642	20231226	093400	22440320	2875	2875	2875	2875	709
643	20231226	093300	20401945	2875	2875	2875	2875	123
644	20231226	093200	20048320	2895	2895	2895	2895	0
645	20231226	093100	20048320	2895	2895	2895	2895	0
646	20231226	093000	20048320	2895	2895	2895	2895	0
647	20231226	092900	20048320	2895	2895	2895	2895	0
648	20231226	092800	20048320	2895	2895	2895	2895	2
649	20231226	092700	20042530	2895	2895	2895	2895	1
650	20231226	092600	20039635	2875	2875	2875	2875	1179
651	20231226	092500	16650010	2875	2875	2875	2875	0
652	20231226	092400	16650010	2875	2875	2875	2875	0
653	20231226	092300	16650010	2875	2875	2875	2875	0
654	20231226	092200	16650010	2875	2875	2875	2875	0
655	20231226	092100	16650010	2875	2875	2875	2875	0
656	20231226	092000	16650010	2875	2890	2890	2875	92
657	20231226	091900	16384895	2890	2890	2890	2890	25
658	20231226	091800	16312645	2890	2890	2890	2890	0
659	20231226	091700	16312645	2890	2890	2890	2890	0
660	20231226	091600	16312645	2890	2890	2890	2890	0
661	20231226	091500	16312645	2890	2890	2890	2890	0
662	20231226	091400	16312645	2890	2890	2890	2890	34
663	20231226	091300	16214385	2890	2870	2890	2870	114
664	20231226	091200	15887125	2870	2885	2890	2865	502
665	20231226	091100	14445255	2895	2890	2895	2890	518
666	20231226	091000	12947345	2890	2880	2890	2880	7
667	20231226	090900	12927125	2890	2905	2910	2860	3098
668	20231226	090800	3994410	2905	2935	2935	2905	1064
669	20231226	090700	894990	2940	2940	2950	2935	172
670	20231226	090600	389235	2940	2940	2940	2940	0
671	20231226	090500	389235	2940	2940	2940	2940	1
672	20231226	090400	386295	2940	2940	2940	2940	15
673	20231226	090300	342195	2945	2945	2945	2945	0
674	20231226	090200	342195	2945	2945	2945	2945	0
675	20231226	090100	342195	2945	2945	2945	2945	1
676	20231226	090000	339250	2950	2950	2950	2950	115