KissMeData/049800/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	192800	106307845	3010	3010	3010	3010	984
3	20231226	192700	106307845	3010	3010	3010	3010	0
4	20231226	192600	106307845	3010	3010	3010	3010	0
5	20231226	192500	106307845	3010	3010	3010	3010	0
6	20231226	192400	106307845	3010	3010	3010	3010	0
7	20231226	192300	106307845	3010	3010	3010	3010	0
8	20231226	192200	106307845	3010	3010	3010	3010	0
9	20231226	192100	106307845	3010	3010	3010	3010	0
10	20231226	192000	106307845	3010	3010	3010	3010	0
11	20231226	191900	106307845	3010	3010	3010	3010	0
12	20231226	191800	106307845	3010	3010	3010	3010	0
13	20231226	191700	106307845	3010	3010	3010	3010	0
14	20231226	191600	106307845	3010	3010	3010	3010	0
15	20231226	191500	106307845	3010	3010	3010	3010	0
16	20231226	191400	106307845	3010	3010	3010	3010	0
17	20231226	191300	106307845	3010	3010	3010	3010	0
18	20231226	191200	106307845	3010	3010	3010	3010	0
19	20231226	191100	106307845	3010	3010	3010	3010	0
20	20231226	191000	106307845	3010	3010	3010	3010	0
21	20231226	190900	106307845	3010	3010	3010	3010	0
22	20231226	190800	106307845	3010	3010	3010	3010	0
23	20231226	190700	106307845	3010	3010	3010	3010	0
24	20231226	190600	106307845	3010	3010	3010	3010	0
25	20231226	190500	106307845	3010	3010	3010	3010	0
26	20231226	190400	106307845	3010	3010	3010	3010	0
27	20231226	190300	106307845	3010	3010	3010	3010	0
28	20231226	190200	106307845	3010	3010	3010	3010	0
29	20231226	190100	106307845	3010	3010	3010	3010	0
30	20231226	190000	106307845	3010	3010	3010	3010	0
31	20231226	185900	106307845	3010	3010	3010	3010	0
32	20231226	185800	106307845	3010	3010	3010	3010	984
33	20231226	185700	106307845	3010	3010	3010	3010	0
34	20231226	185600	106307845	3010	3010	3010	3010	0
35	20231226	185500	106307845	3010	3010	3010	3010	0
36	20231226	185400	106307845	3010	3010	3010	3010	0
37	20231226	185300	106307845	3010	3010	3010	3010	0
38	20231226	185200	106307845	3010	3010	3010	3010	0
39	20231226	185100	106307845	3010	3010	3010	3010	0
40	20231226	185000	106307845	3010	3010	3010	3010	0
41	20231226	184900	106307845	3010	3010	3010	3010	0
42	20231226	184800	106307845	3010	3010	3010	3010	0
43	20231226	184700	106307845	3010	3010	3010	3010	0
44	20231226	184600	106307845	3010	3010	3010	3010	0
45	20231226	184500	106307845	3010	3010	3010	3010	0
46	20231226	184400	106307845	3010	3010	3010	3010	0
47	20231226	184300	106307845	3010	3010	3010	3010	0
48	20231226	184200	106307845	3010	3010	3010	3010	0
49	20231226	184100	106307845	3010	3010	3010	3010	0
50	20231226	184000	106307845	3010	3010	3010	3010	0
51	20231226	183900	106307845	3010	3010	3010	3010	0
52	20231226	183800	106307845	3010	3010	3010	3010	0
53	20231226	183700	106307845	3010	3010	3010	3010	0
54	20231226	183600	106307845	3010	3010	3010	3010	0
55	20231226	183500	106307845	3010	3010	3010	3010	0
56	20231226	183400	106307845	3010	3010	3010	3010	0
57	20231226	183300	106307845	3010	3010	3010	3010	0
58	20231226	183200	106307845	3010	3010	3010	3010	0
59	20231226	183100	106307845	3010	3010	3010	3010	0
60	20231226	183000	106307845	3010	3010	3010	3010	0
61	20231226	182900	106307845	3010	3010	3010	3010	0
62	20231226	182800	106307845	3010	3010	3010	3010	984
63	20231226	182700	106307845	3010	3010	3010	3010	0
64	20231226	182600	106307845	3010	3010	3010	3010	0
65	20231226	182500	106307845	3010	3010	3010	3010	0
66	20231226	182400	106307845	3010	3010	3010	3010	0
67	20231226	182300	106307845	3010	3010	3010	3010	0
68	20231226	182200	106307845	3010	3010	3010	3010	0
69	20231226	182100	106307845	3010	3010	3010	3010	0
70	20231226	182000	106307845	3010	3010	3010	3010	0
71	20231226	181900	106307845	3010	3010	3010	3010	0
72	20231226	181800	106307845	3010	3010	3010	3010	0
73	20231226	181700	106307845	3010	3010	3010	3010	0
74	20231226	181600	106307845	3010	3010	3010	3010	0
75	20231226	181500	106307845	3010	3010	3010	3010	0
76	20231226	181400	106307845	3010	3010	3010	3010	0
77	20231226	181300	106307845	3010	3010	3010	3010	0
78	20231226	181200	106307845	3010	3010	3010	3010	0
79	20231226	181100	106307845	3010	3010	3010	3010	0
80	20231226	181000	106307845	3010	3010	3010	3010	0
81	20231226	180900	106307845	3010	3010	3010	3010	0
82	20231226	180800	106307845	3010	3010	3010	3010	0
83	20231226	180700	106307845	3010	3010	3010	3010	0
84	20231226	180600	106307845	3010	3010	3010	3010	0
85	20231226	180500	106307845	3010	3010	3010	3010	0
86	20231226	180400	106307845	3010	3010	3010	3010	0
87	20231226	180300	106307845	3010	3010	3010	3010	0
88	20231226	180200	106307845	3010	3010	3010	3010	0
89	20231226	180100	106307845	3010	3010	3010	3010	0
90	20231226	180000	106307845	3010	3010	3010	3010	0
91	20231226	175900	106307845	3010	3010	3010	3010	0
92	20231226	175800	106307845	3010	3010	3010	3010	984
93	20231226	175700	106307845	3010	3010	3010	3010	0
94	20231226	175600	106307845	3010	3010	3010	3010	0
95	20231226	175500	106307845	3010	3010	3010	3010	0
96	20231226	175400	106307845	3010	3010	3010	3010	0
97	20231226	175300	106307845	3010	3010	3010	3010	0
98	20231226	175200	106307845	3010	3010	3010	3010	0
99	20231226	175100	106307845	3010	3010	3010	3010	0
100	20231226	175000	106307845	3010	3010	3010	3010	0
101	20231226	174900	106307845	3010	3010	3010	3010	0
102	20231226	174800	106307845	3010	3010	3010	3010	0
103	20231226	174700	106307845	3010	3010	3010	3010	0
104	20231226	174600	106307845	3010	3010	3010	3010	0
105	20231226	174500	106307845	3010	3010	3010	3010	0
106	20231226	174400	106307845	3010	3010	3010	3010	0
107	20231226	174300	106307845	3010	3010	3010	3010	0
108	20231226	174200	106307845	3010	3010	3010	3010	0
109	20231226	174100	106307845	3010	3010	3010	3010	0
110	20231226	174000	106307845	3010	3010	3010	3010	0
111	20231226	173900	106307845	3010	3010	3010	3010	0
112	20231226	173800	106307845	3010	3010	3010	3010	0
113	20231226	173700	106307845	3010	3010	3010	3010	0
114	20231226	173600	106307845	3010	3010	3010	3010	0
115	20231226	173500	106307845	3010	3010	3010	3010	0
116	20231226	173400	106307845	3010	3010	3010	3010	0
117	20231226	173300	106307845	3010	3010	3010	3010	0
118	20231226	173200	106307845	3010	3010	3010	3010	0
119	20231226	173100	106307845	3010	3010	3010	3010	0
120	20231226	173000	106307845	3010	3010	3010	3010	0
121	20231226	172900	106307845	3010	3010	3010	3010	0
122	20231226	172800	106307845	3010	3010	3010	3010	984
123	20231226	172700	106307845	3010	3010	3010	3010	0
124	20231226	172600	106307845	3010	3010	3010	3010	0
125	20231226	172500	106307845	3010	3010	3010	3010	0
126	20231226	172400	106307845	3010	3010	3010	3010	0
127	20231226	172300	106307845	3010	3010	3010	3010	0
128	20231226	172200	106307845	3010	3010	3010	3010	0
129	20231226	172100	106307845	3010	3010	3010	3010	0
130	20231226	172000	106307845	3010	3010	3010	3010	0
131	20231226	171900	106307845	3010	3010	3010	3010	0
132	20231226	171800	106307845	3010	3010	3010	3010	0
133	20231226	171700	106307845	3010	3010	3010	3010	0
134	20231226	171600	106307845	3010	3010	3010	3010	0
135	20231226	171500	106307845	3010	3010	3010	3010	0
136	20231226	171400	106307845	3010	3010	3010	3010	0
137	20231226	171300	106307845	3010	3010	3010	3010	0
138	20231226	171200	106307845	3010	3010	3010	3010	0
139	20231226	171100	106307845	3010	3010	3010	3010	0
140	20231226	171000	106307845	3010	3010	3010	3010	0
141	20231226	170900	106307845	3010	3010	3010	3010	0
142	20231226	170800	106307845	3010	3010	3010	3010	0
143	20231226	170700	106307845	3010	3010	3010	3010	0
144	20231226	170600	106307845	3010	3010	3010	3010	0
145	20231226	170500	106307845	3010	3010	3010	3010	0
146	20231226	170400	106307845	3010	3010	3010	3010	0
147	20231226	170300	106307845	3010	3010	3010	3010	0
148	20231226	170200	106307845	3010	3010	3010	3010	0
149	20231226	170100	106307845	3010	3010	3010	3010	0
150	20231226	170000	106307845	3010	3010	3010	3010	0
151	20231226	165900	106307845	3010	3010	3010	3010	0
152	20231226	165800	106307845	3010	3010	3010	3010	984
153	20231226	165700	106307845	3010	3010	3010	3010	0
154	20231226	165600	106307845	3010	3010	3010	3010	0
155	20231226	165500	106307845	3010	3010	3010	3010	0
156	20231226	165400	106307845	3010	3010	3010	3010	0
157	20231226	165300	106307845	3010	3010	3010	3010	0
158	20231226	165200	106307845	3010	3010	3010	3010	0
159	20231226	165100	106307845	3010	3010	3010	3010	0
160	20231226	165000	106307845	3010	3010	3010	3010	0
161	20231226	164900	106307845	3010	3010	3010	3010	0
162	20231226	164800	106307845	3010	3010	3010	3010	0
163	20231226	164700	106307845	3010	3010	3010	3010	0
164	20231226	164600	106307845	3010	3010	3010	3010	0
165	20231226	164500	106307845	3010	3010	3010	3010	0
166	20231226	164400	106307845	3010	3010	3010	3010	0
167	20231226	164300	106307845	3010	3010	3010	3010	0
168	20231226	164200	106307845	3010	3010	3010	3010	0
169	20231226	164100	106307845	3010	3010	3010	3010	0
170	20231226	164000	106307845	3010	3010	3010	3010	0
171	20231226	163900	106307845	3010	3010	3010	3010	0
172	20231226	163800	106307845	3010	3010	3010	3010	0
173	20231226	163700	106307845	3010	3010	3010	3010	0
174	20231226	163600	106307845	3010	3010	3010	3010	0
175	20231226	163500	106307845	3010	3010	3010	3010	0
176	20231226	163400	106307845	3010	3010	3010	3010	0
177	20231226	163300	106307845	3010	3010	3010	3010	0
178	20231226	163200	106307845	3010	3010	3010	3010	0
179	20231226	163100	106307845	3010	3010	3010	3010	0
180	20231226	163000	106307845	3010	3010	3010	3010	0
181	20231226	162900	106307845	3010	3010	3010	3010	0
182	20231226	162800	106307845	3010	3010	3010	3010	984
183	20231226	162700	106307845	3010	3010	3010	3010	0
184	20231226	162600	106307845	3010	3010	3010	3010	0
185	20231226	162500	106307845	3010	3010	3010	3010	0
186	20231226	162400	106307845	3010	3010	3010	3010	0
187	20231226	162300	106307845	3010	3010	3010	3010	0
188	20231226	162200	106307845	3010	3010	3010	3010	0
189	20231226	162100	106307845	3010	3010	3010	3010	0
190	20231226	162000	106307845	3010	3010	3010	3010	0
191	20231226	161900	106307845	3010	3010	3010	3010	0
192	20231226	161800	106307845	3010	3010	3010	3010	0
193	20231226	161700	106307845	3010	3010	3010	3010	0
194	20231226	161600	106307845	3010	3010	3010	3010	0
195	20231226	161500	106307845	3010	3010	3010	3010	0
196	20231226	161400	106307845	3010	3010	3010	3010	0
197	20231226	161300	106307845	3010	3010	3010	3010	0
198	20231226	161200	106307845	3010	3010	3010	3010	0
199	20231226	161100	106307845	3010	3010	3010	3010	0
200	20231226	161000	106307845	3010	3010	3010	3010	0
201	20231226	160900	106307845	3010	3010	3010	3010	0
202	20231226	160800	106307845	3010	3010	3010	3010	0
203	20231226	160700	106307845	3010	3010	3010	3010	0
204	20231226	160600	106307845	3010	3010	3010	3010	0
205	20231226	160500	106307845	3010	3010	3010	3010	0
206	20231226	160400	106307845	3010	3010	3010	3010	0
207	20231226	160300	106307845	3010	3010	3010	3010	0
208	20231226	160200	106307845	3010	3010	3010	3010	0
209	20231226	160100	106307845	3010	3010	3010	3010	0
210	20231226	160000	106307845	3010	3010	3010	3010	0
211	20231226	155900	106307845	3010	3010	3010	3010	0
212	20231226	155800	106307845	3010	3010	3010	3010	984
213	20231226	155700	106307845	3010	3010	3010	3010	0
214	20231226	155600	106307845	3010	3010	3010	3010	0
215	20231226	155500	106307845	3010	3010	3010	3010	0
216	20231226	155400	106307845	3010	3010	3010	3010	0
217	20231226	155300	106307845	3010	3010	3010	3010	0
218	20231226	155200	106307845	3010	3010	3010	3010	0
219	20231226	155100	106307845	3010	3010	3010	3010	0
220	20231226	155000	106307845	3010	3010	3010	3010	0
221	20231226	154900	106307845	3010	3010	3010	3010	0
222	20231226	154800	106307845	3010	3010	3010	3010	0
223	20231226	154700	106307845	3010	3010	3010	3010	0
224	20231226	154600	106307845	3010	3010	3010	3010	0
225	20231226	154500	106307845	3010	3010	3010	3010	0
226	20231226	154400	106307845	3010	3010	3010	3010	0
227	20231226	154300	106307845	3010	3010	3010	3010	0
228	20231226	154200	106307845	3010	3010	3010	3010	0
229	20231226	154100	106307845	3010	3010	3010	3010	0
230	20231226	154000	106307845	3010	3010	3010	3010	0
231	20231226	153900	106307845	3010	3010	3010	3010	0
232	20231226	153800	106307845	3010	3010	3010	3010	0
233	20231226	153700	106307845	3010	3010	3010	3010	0
234	20231226	153600	106307845	3010	3010	3010	3010	0
235	20231226	153500	106307845	3010	3010	3010	3010	0
236	20231226	153400	106307845	3010	3010	3010	3010	0
237	20231226	153300	106307845	3010	3010	3010	3010	0
238	20231226	153200	106307845	3010	3010	3010	3010	0
239	20231226	153100	106307845	3010	3010	3010	3010	0
240	20231226	153000	106307845	3010	3010	3010	3010	984
241	20231226	152900	103346005	3010	3010	3010	3010	0
242	20231226	152800	103346005	3010	3010	3010	3010	0
243	20231226	152700	103346005	3010	3010	3010	3010	0
244	20231226	152600	103346005	3010	3010	3010	3010	0
245	20231226	152500	103346005	3010	3010	3010	3010	0
246	20231226	152400	103346005	3010	3010	3010	3010	0
247	20231226	152300	103346005	3010	3010	3010	3010	0
248	20231226	152200	103346005	3010	3010	3010	3010	0
249	20231226	152100	103346005	3010	3010	3010	3010	0
250	20231226	152000	103346005	3010	3010	3010	3010	0
251	20231226	151900	103346005	3010	3010	3010	3010	0
252	20231226	151800	103346005	3010	3010	3010	3010	496
253	20231226	151700	101853045	3015	3015	3015	3015	0
254	20231226	151600	101853045	3015	3015	3015	3015	0
255	20231226	151500	101853045	3015	3015	3015	3015	2
256	20231226	151400	101847015	3015	3015	3015	3015	0
257	20231226	151300	101847015	3015	3015	3015	3015	0
258	20231226	151200	101847015	3015	3015	3015	3015	1
259	20231226	151100	101844000	3005	3005	3005	3005	0
260	20231226	151000	101844000	3005	3005	3015	3005	4
261	20231226	150900	101831970	3015	3010	3015	3010	3
262	20231226	150800	101822935	3010	3010	3015	2995	1004
263	20231226	150700	98814795	3015	3015	3015	3015	47
264	20231226	150600	98673090	3015	3010	3015	3010	6
265	20231226	150500	98655020	3015	3010	3015	3010	35
266	20231226	150400	98549665	3010	3010	3010	3010	0
267	20231226	150300	98549665	3010	3005	3010	2990	2501
268	20231226	150200	91049180	3010	3010	3010	3010	0
269	20231226	150100	91049180	3010	3010	3010	3010	0
270	20231226	150000	91049180	3010	3010	3010	3010	0
271	20231226	145900	91049180	3010	3010	3010	3010	15
272	20231226	145800	91004030	3010	3005	3010	3005	46
273	20231226	145700	90865795	3005	3005	3005	3005	16
274	20231226	145600	90817715	3005	3005	3005	3005	308
275	20231226	145500	89892175	3000	3000	3000	3000	0
276	20231226	145400	89892175	3000	3000	3000	3000	0
277	20231226	145300	89892175	3000	3000	3000	3000	0
278	20231226	145200	89892175	3000	3000	3000	3000	0
279	20231226	145100	89892175	3000	3000	3000	3000	0
280	20231226	145000	89892175	3000	3000	3000	3000	0
281	20231226	144900	89892175	3000	3000	3000	3000	0
282	20231226	144800	89892175	3000	3000	3000	3000	1
283	20231226	144700	89889175	3005	3005	3005	3005	0
284	20231226	144600	89889175	3005	3005	3005	3005	0
285	20231226	144500	89889175	3005	3000	3005	2995	1501
286	20231226	144400	85393625	3005	3005	3005	3005	0
287	20231226	144300	85393625	3005	3005	3005	3005	1
288	20231226	144200	85390620	3000	3000	3000	3000	1569
289	20231226	144100	80683620	2995	2995	2995	2995	1366
290	20231226	144000	76592450	2995	2995	2995	2995	0
291	20231226	143900	76592450	2995	2995	2995	2995	1
292	20231226	143800	76589455	2990	2990	2990	2990	4
293	20231226	143700	76577495	2995	2995	2995	2995	0
294	20231226	143600	76577495	2995	2995	2995	2995	0
295	20231226	143500	76577495	2995	2980	2995	2980	59
296	20231226	143400	76401610	2985	2985	2985	2985	0
297	20231226	143300	76401610	2985	2985	2985	2985	0
298	20231226	143200	76401610	2985	2985	2985	2985	0
299	20231226	143100	76401610	2985	2985	2985	2985	0
300	20231226	143000	76401610	2985	2985	2985	2985	352
301	20231226	142900	75350890	2990	3000	3000	2990	36
302	20231226	142800	75243015	3000	3000	3000	3000	0
303	20231226	142700	75243015	3000	3000	3000	3000	0
304	20231226	142600	75243015	3000	3000	3000	3000	51
305	20231226	142500	75090015	3000	2985	3000	2985	35
306	20231226	142400	74985525	3000	3000	3000	3000	30
307	20231226	142300	74895525	2985	2995	2995	2985	1500
308	20231226	142200	70414785	3000	3000	3000	3000	0
309	20231226	142100	70414785	3000	3000	3000	3000	0
310	20231226	142000	70414785	3000	3000	3000	3000	0
311	20231226	141900	70414785	3000	3000	3000	3000	0
312	20231226	141800	70414785	3000	3000	3000	3000	0
313	20231226	141700	70414785	3000	3000	3000	3000	0
314	20231226	141600	70414785	3000	3000	3000	3000	0
315	20231226	141500	70414785	3000	3000	3000	3000	3
316	20231226	141400	70405785	3000	3000	3000	3000	0
317	20231226	141300	70405785	3000	3000	3000	3000	0
318	20231226	141200	70405785	3000	3000	3000	3000	100
319	20231226	141100	70105785	3000	3000	3000	3000	0
320	20231226	141000	70105785	3000	3000	3000	3000	0
321	20231226	140900	70105785	3000	3000	3000	3000	0
322	20231226	140800	70105785	3000	3000	3000	3000	20
323	20231226	140700	70045785	3000	3000	3000	3000	0
324	20231226	140600	70045785	3000	3000	3000	3000	0
325	20231226	140500	70045785	3000	3000	3000	3000	0
326	20231226	140400	70045785	3000	3000	3000	3000	10
327	20231226	140300	70015785	3000	3000	3000	3000	0
328	20231226	140200	70015785	3000	3000	3000	3000	0
329	20231226	140100	70015785	3000	3000	3000	3000	10
330	20231226	140000	69985785	3000	3000	3000	3000	0
331	20231226	135900	69985785	3000	3000	3000	3000	0
332	20231226	135800	69985785	3000	3000	3000	3000	0
333	20231226	135700	69985785	3000	2995	3000	2995	10
334	20231226	135600	69955830	2995	2995	2995	2995	0
335	20231226	135500	69955830	2995	2995	2995	2995	2
336	20231226	135400	69949840	2995	2995	2995	2995	0
337	20231226	135300	69949840	2995	2995	2995	2995	50
338	20231226	135200	69800090	2995	2995	2995	2995	0
339	20231226	135100	69800090	2995	2995	2995	2995	38
340	20231226	135000	69686280	2995	2995	2995	2995	3
341	20231226	134900	69677295	2995	2995	2995	2995	0
342	20231226	134800	69677295	2995	2995	2995	2995	0
343	20231226	134700	69677295	2995	2995	2995	2995	16
344	20231226	134600	69629375	2995	2995	2995	2995	0
345	20231226	134500	69629375	2995	2995	2995	2995	43
346	20231226	134400	69500590	2995	2995	2995	2995	7
347	20231226	134300	69479625	2995	2995	2995	2995	300
348	20231226	134200	68581125	2995	2995	2995	2995	0
349	20231226	134100	68581125	2995	2995	2995	2995	0
350	20231226	134000	68581125	2995	2995	2995	2995	0
351	20231226	133900	68581125	2995	2995	2995	2995	4
352	20231226	133800	68569145	2995	2995	2995	2995	2
353	20231226	133700	68563155	3000	3000	3000	3000	0
354	20231226	133600	68563155	3000	3000	3000	3000	0
355	20231226	133500	68563155	3000	3000	3000	3000	0
356	20231226	133400	68563155	3000	3000	3000	3000	1
357	20231226	133300	68560155	2995	2995	2995	2995	100
358	20231226	133200	68260655	3000	3000	3000	3000	0
359	20231226	133100	68260655	3000	3000	3000	3000	0
360	20231226	133000	68260655	3000	3000	3000	3000	0
361	20231226	132900	68260655	3000	3000	3000	3000	0
362	20231226	132800	68260655	3000	3000	3000	3000	0
363	20231226	132700	68260655	3000	3000	3000	3000	0
364	20231226	132600	68260655	3000	3000	3000	3000	1
365	20231226	132500	68257655	3000	3000	3000	3000	0
366	20231226	132400	68257655	3000	3000	3000	3000	1
367	20231226	132300	68254655	3000	3000	3000	3000	0
368	20231226	132200	68254655	3000	3000	3000	3000	1
369	20231226	132100	68251655	3000	3000	3000	3000	0
370	20231226	132000	68251655	3000	3000	3000	3000	1
371	20231226	131900	68248655	3000	3000	3000	3000	0
372	20231226	131800	68248655	3000	3000	3000	3000	5
373	20231226	131700	68233655	3000	3000	3000	3000	0
374	20231226	131600	68233655	3000	3000	3000	3000	0
375	20231226	131500	68233655	3000	3000	3000	3000	0
376	20231226	131400	68233655	3000	3000	3000	3000	0
377	20231226	131300	68233655	3000	3000	3000	3000	0
378	20231226	131200	68233655	3000	3000	3000	3000	0
379	20231226	131100	68233655	3000	3000	3000	3000	0
380	20231226	131000	68233655	3000	3000	3000	3000	1
381	20231226	130900	68230655	3000	3000	3000	3000	2
382	20231226	130800	68224655	3000	3000	3000	3000	1
383	20231226	130700	68221655	3000	3000	3000	3000	0
384	20231226	130600	68221655	3000	3000	3000	3000	0
385	20231226	130500	68221655	3000	3000	3000	3000	0
386	20231226	130400	68221655	3000	3000	3000	3000	0
387	20231226	130300	68221655	3000	3000	3000	3000	0
388	20231226	130200	68221655	3000	3000	3000	3000	0
389	20231226	130100	68221655	3000	3000	3000	3000	8
390	20231226	130000	68197655	3000	3000	3000	3000	2
391	20231226	125900	68191655	3000	3000	3000	3000	0
392	20231226	125800	68191655	3000	3000	3000	3000	4
393	20231226	125700	68179655	3000	3000	3000	3000	0
394	20231226	125600	68179655	3000	3000	3000	3000	0
395	20231226	125500	68179655	3000	3000	3000	3000	1
396	20231226	125400	68176655	3000	3000	3000	3000	34
397	20231226	125300	68074655	3000	3000	3000	3000	2
398	20231226	125200	68068655	2995	2995	2995	2995	0
399	20231226	125100	68068655	2995	2995	2995	2995	100
400	20231226	125000	67769155	3000	3000	3000	3000	0
401	20231226	124900	67769155	3000	3000	3000	3000	0
402	20231226	124800	67769155	3000	3000	3000	3000	0
403	20231226	124700	67769155	3000	3000	3000	3000	0
404	20231226	124600	67769155	3000	3000	3000	3000	0
405	20231226	124500	67769155	3000	3000	3000	3000	12
406	20231226	124400	67733155	3000	3000	3000	3000	1
407	20231226	124300	67730155	3000	3000	3000	3000	0
408	20231226	124200	67730155	3000	3000	3000	3000	11
409	20231226	124100	67697155	3000	3000	3000	3000	0
410	20231226	124000	67697155	3000	3000	3000	3000	0
411	20231226	123900	67697155	3000	3000	3000	3000	0
412	20231226	123800	67697155	3000	3000	3000	3000	0
413	20231226	123700	67697155	3000	3000	3000	3000	1
414	20231226	123600	67694155	3000	3000	3000	3000	30
415	20231226	123500	67604155	3000	3000	3000	3000	0
416	20231226	123400	67604155	3000	3000	3000	3000	3
417	20231226	123300	67595155	3000	3000	3000	3000	0
418	20231226	123200	67595155	3000	3000	3000	3000	0
419	20231226	123100	67595155	3000	3000	3000	3000	10
420	20231226	123000	67565155	3000	3000	3000	3000	0
421	20231226	122900	67565155	3000	3000	3000	3000	0
422	20231226	122800	67565155	3000	3000	3000	3000	20
423	20231226	122700	67505155	3000	3000	3000	3000	0
424	20231226	122600	67505155	3000	3000	3000	3000	0
425	20231226	122500	67505155	3000	3000	3000	3000	6
426	20231226	122400	67487155	3000	3000	3000	3000	0
427	20231226	122300	67487155	3000	3000	3000	3000	0
428	20231226	122200	67487155	3000	3000	3000	3000	0
429	20231226	122100	67487155	3000	3000	3000	3000	0
430	20231226	122000	67487155	3000	2995	3000	2995	302
431	20231226	121900	66582655	3000	3000	3000	3000	0
432	20231226	121800	66582655	3000	3000	3000	3000	2
433	20231226	121700	66576655	3000	3000	3000	3000	0
434	20231226	121600	66576655	3000	3000	3000	3000	0
435	20231226	121500	66576655	3000	3000	3000	3000	0
436	20231226	121400	66576655	3000	3000	3000	3000	0
437	20231226	121300	66576655	3000	3000	3000	3000	0
438	20231226	121200	66576655	3000	3000	3000	3000	2
439	20231226	121100	66570655	3000	3000	3000	3000	0
440	20231226	121000	66570655	3000	3000	3000	3000	0
441	20231226	120900	66570655	3000	3000	3000	3000	5
442	20231226	120800	66555655	3000	3000	3000	3000	0
443	20231226	120700	66555655	3000	3000	3000	3000	99
444	20231226	120600	66258655	3000	3000	3000	3000	0
445	20231226	120500	66258655	3000	3000	3000	3000	0
446	20231226	120400	66258655	3000	3000	3000	3000	0
447	20231226	120300	66258655	3000	3000	3000	3000	10
448	20231226	120200	66228655	3000	3000	3000	3000	0
449	20231226	120100	66228655	3000	3000	3000	3000	1
450	20231226	120000	66225655	2995	2995	2995	2995	600
451	20231226	115900	64428655	3000	3000	3000	3000	0
452	20231226	115800	64428655	3000	3000	3000	3000	0
453	20231226	115700	64428655	3000	3000	3000	3000	0
454	20231226	115600	64428655	3000	3000	3000	3000	0
455	20231226	115500	64428655	3000	2995	3000	2990	601
456	20231226	115400	62630910	3000	3000	3000	3000	100
457	20231226	115300	62330910	3000	3000	3000	3000	3
458	20231226	115200	62321910	3000	3000	3000	3000	0
459	20231226	115100	62321910	3000	3000	3000	3000	0
460	20231226	115000	62321910	3000	3000	3000	3000	0
461	20231226	114900	62321910	3000	3000	3000	2995	618
462	20231226	114800	60470975	3000	3000	3000	3000	0
463	20231226	114700	60470975	3000	3000	3000	3000	0
464	20231226	114600	60470975	3000	3000	3000	3000	0
465	20231226	114500	60470975	3000	3000	3000	3000	0
466	20231226	114400	60470975	3000	3000	3000	3000	1
467	20231226	114300	60467975	3000	3000	3000	3000	102
468	20231226	114200	60161975	3000	3000	3000	3000	0
469	20231226	114100	60161975	3000	3000	3000	3000	0
470	20231226	114000	60161975	3000	3000	3000	3000	0
471	20231226	113900	60161975	3000	3000	3000	3000	0
472	20231226	113800	60161975	3000	3000	3000	3000	2
473	20231226	113700	60155975	3000	3000	3000	3000	0
474	20231226	113600	60155975	3000	3000	3000	3000	0
475	20231226	113500	60155975	3000	3000	3000	3000	0
476	20231226	113400	60155975	3000	3000	3000	3000	10
477	20231226	113300	60125975	3000	3000	3000	3000	0
478	20231226	113200	60125975	3000	3000	3000	3000	0
479	20231226	113100	60125975	3000	3000	3000	3000	1
480	20231226	113000	60122975	3000	3000	3000	3000	0
481	20231226	112900	60122975	3000	3000	3000	3000	0
482	20231226	112800	60122975	3000	3000	3000	3000	0
483	20231226	112700	60122975	3000	3000	3000	3000	100
484	20231226	112600	59822975	3000	3000	3000	3000	50
485	20231226	112500	59672975	3000	3000	3000	3000	0
486	20231226	112400	59672975	3000	3000	3000	3000	4
487	20231226	112300	59660975	3005	3005	3005	3005	0
488	20231226	112200	59660975	3005	3000	3005	3000	201
489	20231226	112100	59057970	2990	2990	2990	2990	0
490	20231226	112000	59057970	2990	3000	3000	2990	232
491	20231226	111900	58363290	3000	3000	3000	3000	123
492	20231226	111800	57994290	3000	3000	3000	3000	30
493	20231226	111700	57904290	3000	3000	3000	3000	0
494	20231226	111600	57904290	3000	3000	3000	3000	0
495	20231226	111500	57904290	3000	3000	3000	3000	65
496	20231226	111400	57709290	3005	3005	3005	3005	1
497	20231226	111300	57706285	3005	3005	3005	3005	3
498	20231226	111200	57697270	3005	3000	3005	3000	171
499	20231226	111100	57184260	3000	3000	3000	3000	0
500	20231226	111000	57184260	3000	3000	3000	3000	0
501	20231226	110900	57184260	3000	3000	3000	3000	3
502	20231226	110800	57175260	3000	3000	3000	3000	0
503	20231226	110700	57175260	3000	3000	3000	3000	0
504	20231226	110600	57175260	3000	3000	3000	3000	0
505	20231226	110500	57175260	3000	3000	3000	3000	3
506	20231226	110400	57166260	3000	3000	3000	3000	0
507	20231226	110300	57166260	3000	3000	3000	3000	0
508	20231226	110200	57166260	3000	3000	3000	3000	0
509	20231226	110100	57166260	3000	3000	3000	3000	0
510	20231226	110000	57166260	3000	3000	3000	3000	1
511	20231226	105900	57163260	3000	3000	3000	3000	0
512	20231226	105800	57163260	3000	3000	3000	3000	1
513	20231226	105700	57160260	2985	2985	2985	2985	0
514	20231226	105600	57160260	2985	2985	2985	2985	0
515	20231226	105500	57160260	2985	2985	2985	2985	0
516	20231226	105400	57160260	2985	2985	2985	2985	233
517	20231226	105300	56464755	3000	3000	3000	3000	0
518	20231226	105200	56464755	3000	3000	3000	3000	0
519	20231226	105100	56464755	3000	2995	3000	2980	456
520	20231226	105000	55103390	3000	3000	3000	3000	0
521	20231226	104900	55103390	3000	3000	3000	3000	350
522	20231226	104800	54053390	3005	3005	3005	3005	0
523	20231226	104700	54053390	3005	3005	3005	3005	0
524	20231226	104600	54053390	3005	3005	3005	3005	0
525	20231226	104500	54053390	3005	3005	3005	3005	0
526	20231226	104400	54053390	3005	3005	3005	3005	3
527	20231226	104300	54044375	3005	3005	3005	3005	0
528	20231226	104200	54044375	3005	3005	3005	3005	0
529	20231226	104100	54044375	3005	3005	3005	3005	2
530	20231226	104000	54038365	3000	3000	3000	3000	60
531	20231226	103900	53858365	3000	3000	3000	3000	249
532	20231226	103800	53111365	3000	3000	3000	3000	0
533	20231226	103700	53111365	3000	3000	3000	3000	0
534	20231226	103600	53111365	3000	3000	3000	3000	3
535	20231226	103500	53102365	3005	3005	3005	3005	1
536	20231226	103400	53099360	3005	3005	3005	3005	2
537	20231226	103300	53093350	3005	3005	3005	3005	1
538	20231226	103200	53090345	3005	3005	3005	3005	10
539	20231226	103100	53060295	3005	3000	3005	3000	301
540	20231226	103000	52157290	3005	3005	3005	3005	0
541	20231226	102900	52157290	3005	3005	3005	3005	0
542	20231226	102800	52157290	3005	3000	3005	2985	264
543	20231226	102700	51367420	3005	3000	3005	3000	101
544	20231226	102600	51064415	3005	3005	3005	3005	100
545	20231226	102500	50763915	3005	3005	3005	3005	0
546	20231226	102400	50763915	3005	3005	3005	3005	0
547	20231226	102300	50763915	3005	3005	3005	3005	0
548	20231226	102200	50763915	3005	3005	3005	3005	0
549	20231226	102100	50763915	3005	3005	3005	3005	0
550	20231226	102000	50763915	3005	3005	3005	3005	0
551	20231226	101900	50763915	3005	3005	3005	3005	0
552	20231226	101800	50763915	3005	3005	3005	3005	1
553	20231226	101700	50760910	3000	3000	3000	3000	155
554	20231226	101600	50295910	3000	3000	3000	3000	0
555	20231226	101500	50295910	3000	3000	3000	3000	0
556	20231226	101400	50295910	3000	3000	3000	3000	0
557	20231226	101300	50295910	3000	3000	3000	3000	0
558	20231226	101200	50295910	3000	3000	3000	3000	0
559	20231226	101100	50295910	3000	3000	3000	3000	0
560	20231226	101000	50295910	3000	3000	3000	3000	0
561	20231226	100900	50295910	3000	3000	3000	3000	0
562	20231226	100800	50295910	3000	2995	3000	2990	89
563	20231226	100700	50029735	3000	3000	3000	3000	0
564	20231226	100600	50029735	3000	3000	3000	3000	44
565	20231226	100500	49897735	3000	3000	3000	3000	0
566	20231226	100400	49897735	3000	3000	3000	3000	8
567	20231226	100300	49873735	3000	3000	3000	3000	5
568	20231226	100200	49858735	2985	2995	2995	2985	233
569	20231226	100100	49162275	2995	2995	2995	2995	0
570	20231226	100000	49162275	2995	2995	2995	2995	50
571	20231226	095900	49012525	3000	3000	3000	3000	0
572	20231226	095800	49012525	3000	3000	3000	3000	0
573	20231226	095700	49012525	3000	3000	3000	3000	1
574	20231226	095600	49009525	2995	2995	2995	2995	125
575	20231226	095500	48635150	2995	2995	2995	2995	0
576	20231226	095400	48635150	2995	2995	2995	2995	0
577	20231226	095300	48635150	2995	2995	2995	2995	0
578	20231226	095200	48635150	2995	3005	3005	2995	17
579	20231226	095100	48584120	3000	3000	3000	3000	8
580	20231226	095000	48560120	3000	3000	3000	3000	100
581	20231226	094900	48260120	3005	3005	3005	3005	0
582	20231226	094800	48260120	3005	3005	3005	3005	0
583	20231226	094700	48260120	3005	3005	3005	3005	0
584	20231226	094600	48260120	3005	3005	3005	3005	0
585	20231226	094500	48260120	3005	3005	3005	3005	0
586	20231226	094400	48260120	3005	3005	3005	3005	7
587	20231226	094300	48239085	3005	3005	3005	3005	0
588	20231226	094200	48239085	3005	3005	3005	3005	0
589	20231226	094100	48239085	3005	2985	3005	2985	614
590	20231226	094000	46406275	2985	3000	3000	2985	1874
591	20231226	093900	40809965	3005	3005	3005	3005	1
592	20231226	093800	40806960	3005	3000	3005	3000	6
593	20231226	093700	40788955	3000	3000	3000	3000	0
594	20231226	093600	40788955	3000	3000	3000	2995	247
595	20231226	093500	40049135	3000	3000	3000	3000	1
596	20231226	093400	40046135	3000	3000	3000	3000	5
597	20231226	093300	40031135	3000	3000	3000	3000	3
598	20231226	093200	40022135	3000	3000	3000	3000	1
599	20231226	093100	40019135	3000	3000	3000	3000	1
600	20231226	093000	40016135	2990	2980	2990	2980	35
601	20231226	092900	39911825	2980	2980	2980	2980	2
602	20231226	092800	39905865	2980	2980	2980	2980	0
603	20231226	092700	39905865	2980	2980	2980	2980	18
604	20231226	092600	39852225	2990	2990	2990	2990	0
605	20231226	092500	39852225	2990	2990	2990	2990	10
606	20231226	092400	39822325	2980	2980	2980	2980	53
607	20231226	092300	39664385	2970	2970	2980	2970	153
608	20231226	092200	39209765	2980	2980	2980	2980	2
609	20231226	092100	39203805	2980	2980	2980	2980	1
610	20231226	092000	39200825	2980	2980	2995	2965	4392
611	20231226	091900	26158295	2980	2985	2985	2980	5170
612	20231226	091800	10750300	2990	2990	2990	2990	962
613	20231226	091700	7873920	2990	2990	2990	2990	0
614	20231226	091600	7873920	2990	3000	3000	2990	960
615	20231226	091500	5000250	3000	3000	3000	3000	100
616	20231226	091400	4700250	3000	3005	3005	3000	7
617	20231226	091300	4679245	3000	3000	3000	3000	2
618	20231226	091200	4673245	3000	3000	3000	3000	0
619	20231226	091100	4673245	3000	3005	3005	3000	11
620	20231226	091000	4640240	3000	3000	3000	3000	5
621	20231226	090900	4625240	3005	3005	3005	3005	5
622	20231226	090800	4610215	2995	2995	2995	2995	240
623	20231226	090700	3891415	2995	2995	2995	2995	12
624	20231226	090600	3855475	2995	3010	3010	2995	538
625	20231226	090500	2244145	2995	3010	3010	2995	46
626	20231226	090400	2106115	3000	2995	3015	2995	391
627	20231226	090300	932705	3010	3000	3010	3000	16
628	20231226	090200	884665	3010	3005	3010	3000	47
629	20231226	090100	743490	3005	3015	3015	3005	198
630	20231226	090000	148455	3020	3030	3030	3020	49