KissMeData/065570/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	193900	87394455	2975	2975	2975	2975	364
3	20231226	193800	87394455	2975	2975	2975	2975	0
4	20231226	193700	87394455	2975	2975	2975	2975	0
5	20231226	193600	87394455	2975	2975	2975	2975	0
6	20231226	193500	87394455	2975	2975	2975	2975	0
7	20231226	193400	87394455	2975	2975	2975	2975	0
8	20231226	193300	87394455	2975	2975	2975	2975	0
9	20231226	193200	87394455	2975	2975	2975	2975	0
10	20231226	193100	87394455	2975	2975	2975	2975	0
11	20231226	193000	87394455	2975	2975	2975	2975	0
12	20231226	192900	87394455	2975	2975	2975	2975	0
13	20231226	192800	87394455	2975	2975	2975	2975	0
14	20231226	192700	87394455	2975	2975	2975	2975	0
15	20231226	192600	87394455	2975	2975	2975	2975	0
16	20231226	192500	87394455	2975	2975	2975	2975	0
17	20231226	192400	87394455	2975	2975	2975	2975	0
18	20231226	192300	87394455	2975	2975	2975	2975	0
19	20231226	192200	87394455	2975	2975	2975	2975	0
20	20231226	192100	87394455	2975	2975	2975	2975	0
21	20231226	192000	87394455	2975	2975	2975	2975	0
22	20231226	191900	87394455	2975	2975	2975	2975	0
23	20231226	191800	87394455	2975	2975	2975	2975	0
24	20231226	191700	87394455	2975	2975	2975	2975	0
25	20231226	191600	87394455	2975	2975	2975	2975	0
26	20231226	191500	87394455	2975	2975	2975	2975	0
27	20231226	191400	87394455	2975	2975	2975	2975	0
28	20231226	191300	87394455	2975	2975	2975	2975	0
29	20231226	191200	87394455	2975	2975	2975	2975	0
30	20231226	191100	87394455	2975	2975	2975	2975	0
31	20231226	191000	87394455	2975	2975	2975	2975	0
32	20231226	190900	87394455	2975	2975	2975	2975	364
33	20231226	190800	87394455	2975	2975	2975	2975	0
34	20231226	190700	87394455	2975	2975	2975	2975	0
35	20231226	190600	87394455	2975	2975	2975	2975	0
36	20231226	190500	87394455	2975	2975	2975	2975	0
37	20231226	190400	87394455	2975	2975	2975	2975	0
38	20231226	190300	87394455	2975	2975	2975	2975	0
39	20231226	190200	87394455	2975	2975	2975	2975	0
40	20231226	190100	87394455	2975	2975	2975	2975	0
41	20231226	190000	87394455	2975	2975	2975	2975	0
42	20231226	185900	87394455	2975	2975	2975	2975	0
43	20231226	185800	87394455	2975	2975	2975	2975	0
44	20231226	185700	87394455	2975	2975	2975	2975	0
45	20231226	185600	87394455	2975	2975	2975	2975	0
46	20231226	185500	87394455	2975	2975	2975	2975	0
47	20231226	185400	87394455	2975	2975	2975	2975	0
48	20231226	185300	87394455	2975	2975	2975	2975	0
49	20231226	185200	87394455	2975	2975	2975	2975	0
50	20231226	185100	87394455	2975	2975	2975	2975	0
51	20231226	185000	87394455	2975	2975	2975	2975	0
52	20231226	184900	87394455	2975	2975	2975	2975	0
53	20231226	184800	87394455	2975	2975	2975	2975	0
54	20231226	184700	87394455	2975	2975	2975	2975	0
55	20231226	184600	87394455	2975	2975	2975	2975	0
56	20231226	184500	87394455	2975	2975	2975	2975	0
57	20231226	184400	87394455	2975	2975	2975	2975	0
58	20231226	184300	87394455	2975	2975	2975	2975	0
59	20231226	184200	87394455	2975	2975	2975	2975	0
60	20231226	184100	87394455	2975	2975	2975	2975	0
61	20231226	184000	87394455	2975	2975	2975	2975	0
62	20231226	183900	87394455	2975	2975	2975	2975	364
63	20231226	183800	87394455	2975	2975	2975	2975	0
64	20231226	183700	87394455	2975	2975	2975	2975	0
65	20231226	183600	87394455	2975	2975	2975	2975	0
66	20231226	183500	87394455	2975	2975	2975	2975	0
67	20231226	183400	87394455	2975	2975	2975	2975	0
68	20231226	183300	87394455	2975	2975	2975	2975	0
69	20231226	183200	87394455	2975	2975	2975	2975	0
70	20231226	183100	87394455	2975	2975	2975	2975	0
71	20231226	183000	87394455	2975	2975	2975	2975	0
72	20231226	182900	87394455	2975	2975	2975	2975	0
73	20231226	182800	87394455	2975	2975	2975	2975	0
74	20231226	182700	87394455	2975	2975	2975	2975	0
75	20231226	182600	87394455	2975	2975	2975	2975	0
76	20231226	182500	87394455	2975	2975	2975	2975	0
77	20231226	182400	87394455	2975	2975	2975	2975	0
78	20231226	182300	87394455	2975	2975	2975	2975	0
79	20231226	182200	87394455	2975	2975	2975	2975	0
80	20231226	182100	87394455	2975	2975	2975	2975	0
81	20231226	182000	87394455	2975	2975	2975	2975	0
82	20231226	181900	87394455	2975	2975	2975	2975	0
83	20231226	181800	87394455	2975	2975	2975	2975	0
84	20231226	181700	87394455	2975	2975	2975	2975	0
85	20231226	181600	87394455	2975	2975	2975	2975	0
86	20231226	181500	87394455	2975	2975	2975	2975	0
87	20231226	181400	87394455	2975	2975	2975	2975	0
88	20231226	181300	87394455	2975	2975	2975	2975	0
89	20231226	181200	87394455	2975	2975	2975	2975	0
90	20231226	181100	87394455	2975	2975	2975	2975	0
91	20231226	181000	87394455	2975	2975	2975	2975	0
92	20231226	180900	87394455	2975	2975	2975	2975	364
93	20231226	180800	87394455	2975	2975	2975	2975	0
94	20231226	180700	87394455	2975	2975	2975	2975	0
95	20231226	180600	87394455	2975	2975	2975	2975	0
96	20231226	180500	87394455	2975	2975	2975	2975	0
97	20231226	180400	87394455	2975	2975	2975	2975	0
98	20231226	180300	87394455	2975	2975	2975	2975	0
99	20231226	180200	87394455	2975	2975	2975	2975	0
100	20231226	180100	87394455	2975	2975	2975	2975	0
101	20231226	180000	87394455	2975	2975	2975	2975	0
102	20231226	175900	87394455	2975	2975	2975	2975	0
103	20231226	175800	87394455	2975	2975	2975	2975	0
104	20231226	175700	87394455	2975	2975	2975	2975	0
105	20231226	175600	87394455	2975	2975	2975	2975	0
106	20231226	175500	87394455	2975	2975	2975	2975	0
107	20231226	175400	87394455	2975	2975	2975	2975	0
108	20231226	175300	87394455	2975	2975	2975	2975	0
109	20231226	175200	87394455	2975	2975	2975	2975	0
110	20231226	175100	87394455	2975	2975	2975	2975	0
111	20231226	175000	87394455	2975	2975	2975	2975	0
112	20231226	174900	87394455	2975	2975	2975	2975	0
113	20231226	174800	87394455	2975	2975	2975	2975	0
114	20231226	174700	87394455	2975	2975	2975	2975	0
115	20231226	174600	87394455	2975	2975	2975	2975	0
116	20231226	174500	87394455	2975	2975	2975	2975	0
117	20231226	174400	87394455	2975	2975	2975	2975	0
118	20231226	174300	87394455	2975	2975	2975	2975	0
119	20231226	174200	87394455	2975	2975	2975	2975	0
120	20231226	174100	87394455	2975	2975	2975	2975	0
121	20231226	174000	87394455	2975	2975	2975	2975	0
122	20231226	173900	87394455	2975	2975	2975	2975	364
123	20231226	173800	87394455	2975	2975	2975	2975	0
124	20231226	173700	87394455	2975	2975	2975	2975	0
125	20231226	173600	87394455	2975	2975	2975	2975	0
126	20231226	173500	87394455	2975	2975	2975	2975	0
127	20231226	173400	87394455	2975	2975	2975	2975	0
128	20231226	173300	87394455	2975	2975	2975	2975	0
129	20231226	173200	87394455	2975	2975	2975	2975	0
130	20231226	173100	87394455	2975	2975	2975	2975	0
131	20231226	173000	87394455	2975	2975	2975	2975	0
132	20231226	172900	87394455	2975	2975	2975	2975	0
133	20231226	172800	87394455	2975	2975	2975	2975	0
134	20231226	172700	87394455	2975	2975	2975	2975	0
135	20231226	172600	87394455	2975	2975	2975	2975	0
136	20231226	172500	87394455	2975	2975	2975	2975	0
137	20231226	172400	87394455	2975	2975	2975	2975	0
138	20231226	172300	87394455	2975	2975	2975	2975	0
139	20231226	172200	87394455	2975	2975	2975	2975	0
140	20231226	172100	87394455	2975	2975	2975	2975	0
141	20231226	172000	87394455	2975	2975	2975	2975	0
142	20231226	171900	87394455	2975	2975	2975	2975	0
143	20231226	171800	87394455	2975	2975	2975	2975	0
144	20231226	171700	87394455	2975	2975	2975	2975	0
145	20231226	171600	87394455	2975	2975	2975	2975	0
146	20231226	171500	87394455	2975	2975	2975	2975	0
147	20231226	171400	87394455	2975	2975	2975	2975	0
148	20231226	171300	87394455	2975	2975	2975	2975	0
149	20231226	171200	87394455	2975	2975	2975	2975	0
150	20231226	171100	87394455	2975	2975	2975	2975	0
151	20231226	171000	87394455	2975	2975	2975	2975	0
152	20231226	170900	87394455	2975	2975	2975	2975	364
153	20231226	170800	87394455	2975	2975	2975	2975	0
154	20231226	170700	87394455	2975	2975	2975	2975	0
155	20231226	170600	87394455	2975	2975	2975	2975	0
156	20231226	170500	87394455	2975	2975	2975	2975	0
157	20231226	170400	87394455	2975	2975	2975	2975	0
158	20231226	170300	87394455	2975	2975	2975	2975	0
159	20231226	170200	87394455	2975	2975	2975	2975	0
160	20231226	170100	87394455	2975	2975	2975	2975	0
161	20231226	170000	87394455	2975	2975	2975	2975	0
162	20231226	165900	87394455	2975	2975	2975	2975	0
163	20231226	165800	87394455	2975	2975	2975	2975	0
164	20231226	165700	87394455	2975	2975	2975	2975	0
165	20231226	165600	87394455	2975	2975	2975	2975	0
166	20231226	165500	87394455	2975	2975	2975	2975	0
167	20231226	165400	87394455	2975	2975	2975	2975	0
168	20231226	165300	87394455	2975	2975	2975	2975	0
169	20231226	165200	87394455	2975	2975	2975	2975	0
170	20231226	165100	87394455	2975	2975	2975	2975	0
171	20231226	165000	87394455	2975	2975	2975	2975	0
172	20231226	164900	87394455	2975	2975	2975	2975	0
173	20231226	164800	87394455	2975	2975	2975	2975	0
174	20231226	164700	87394455	2975	2975	2975	2975	0
175	20231226	164600	87394455	2975	2975	2975	2975	0
176	20231226	164500	87394455	2975	2975	2975	2975	0
177	20231226	164400	87394455	2975	2975	2975	2975	0
178	20231226	164300	87394455	2975	2975	2975	2975	0
179	20231226	164200	87394455	2975	2975	2975	2975	0
180	20231226	164100	87394455	2975	2975	2975	2975	0
181	20231226	164000	87394455	2975	2975	2975	2975	0
182	20231226	163900	87394455	2975	2975	2975	2975	364
183	20231226	163800	87394455	2975	2975	2975	2975	0
184	20231226	163700	87394455	2975	2975	2975	2975	0
185	20231226	163600	87394455	2975	2975	2975	2975	0
186	20231226	163500	87394455	2975	2975	2975	2975	0
187	20231226	163400	87394455	2975	2975	2975	2975	0
188	20231226	163300	87394455	2975	2975	2975	2975	0
189	20231226	163200	87394455	2975	2975	2975	2975	0
190	20231226	163100	87394455	2975	2975	2975	2975	0
191	20231226	163000	87394455	2975	2975	2975	2975	0
192	20231226	162900	87394455	2975	2975	2975	2975	0
193	20231226	162800	87394455	2975	2975	2975	2975	0
194	20231226	162700	87394455	2975	2975	2975	2975	0
195	20231226	162600	87394455	2975	2975	2975	2975	0
196	20231226	162500	87394455	2975	2975	2975	2975	0
197	20231226	162400	87394455	2975	2975	2975	2975	0
198	20231226	162300	87394455	2975	2975	2975	2975	0
199	20231226	162200	87394455	2975	2975	2975	2975	0
200	20231226	162100	87394455	2975	2975	2975	2975	0
201	20231226	162000	87394455	2975	2975	2975	2975	0
202	20231226	161900	87394455	2975	2975	2975	2975	0
203	20231226	161800	87394455	2975	2975	2975	2975	0
204	20231226	161700	87394455	2975	2975	2975	2975	0
205	20231226	161600	87394455	2975	2975	2975	2975	0
206	20231226	161500	87394455	2975	2975	2975	2975	0
207	20231226	161400	87394455	2975	2975	2975	2975	0
208	20231226	161300	87394455	2975	2975	2975	2975	0
209	20231226	161200	87394455	2975	2975	2975	2975	0
210	20231226	161100	87394455	2975	2975	2975	2975	0
211	20231226	161000	87394455	2975	2975	2975	2975	0
212	20231226	160900	87394455	2975	2975	2975	2975	364
213	20231226	160800	87394455	2975	2975	2975	2975	0
214	20231226	160700	87394455	2975	2975	2975	2975	0
215	20231226	160600	87394455	2975	2975	2975	2975	0
216	20231226	160500	87394455	2975	2975	2975	2975	0
217	20231226	160400	87394455	2975	2975	2975	2975	0
218	20231226	160300	87394455	2975	2975	2975	2975	0
219	20231226	160200	87394455	2975	2975	2975	2975	0
220	20231226	160100	87394455	2975	2975	2975	2975	0
221	20231226	160000	87394455	2975	2975	2975	2975	0
222	20231226	155900	87394455	2975	2975	2975	2975	0
223	20231226	155800	87394455	2975	2975	2975	2975	0
224	20231226	155700	87394455	2975	2975	2975	2975	0
225	20231226	155600	87394455	2975	2975	2975	2975	0
226	20231226	155500	87394455	2975	2975	2975	2975	0
227	20231226	155400	87394455	2975	2975	2975	2975	0
228	20231226	155300	87394455	2975	2975	2975	2975	0
229	20231226	155200	87394455	2975	2975	2975	2975	0
230	20231226	155100	87394455	2975	2975	2975	2975	0
231	20231226	155000	87394455	2975	2975	2975	2975	0
232	20231226	154900	87394455	2975	2975	2975	2975	0
233	20231226	154800	87394455	2975	2975	2975	2975	0
234	20231226	154700	87394455	2975	2975	2975	2975	0
235	20231226	154600	87394455	2975	2975	2975	2975	0
236	20231226	154500	87394455	2975	2975	2975	2975	0
237	20231226	154400	87394455	2975	2975	2975	2975	0
238	20231226	154300	87394455	2975	2975	2975	2975	0
239	20231226	154200	87394455	2975	2975	2975	2975	0
240	20231226	154100	87394455	2975	2975	2975	2975	0
241	20231226	154000	87394455	2975	2975	2975	2975	0
242	20231226	153900	87394455	2975	2975	2975	2975	364
243	20231226	153800	87394455	2975	2975	2975	2975	0
244	20231226	153700	87394455	2975	2975	2975	2975	0
245	20231226	153600	87394455	2975	2975	2975	2975	0
246	20231226	153500	87394455	2975	2975	2975	2975	0
247	20231226	153400	87394455	2975	2975	2975	2975	0
248	20231226	153300	87394455	2975	2975	2975	2975	0
249	20231226	153200	87394455	2975	2975	2975	2975	0
250	20231226	153100	87394455	2975	2975	2975	2975	0
251	20231226	153000	87394455	2975	2975	2975	2975	364
252	20231226	152900	86311555	2955	2955	2955	2955	0
253	20231226	152800	86311555	2955	2955	2955	2955	0
254	20231226	152700	86311555	2955	2955	2955	2955	0
255	20231226	152600	86311555	2955	2955	2955	2955	0
256	20231226	152500	86311555	2955	2955	2955	2955	0
257	20231226	152400	86311555	2955	2955	2955	2955	0
258	20231226	152300	86311555	2955	2955	2955	2955	0
259	20231226	152200	86311555	2955	2955	2955	2955	0
260	20231226	152100	86311555	2955	2955	2955	2955	0
261	20231226	152000	86311555	2955	2955	2955	2955	0
262	20231226	151900	86311555	2955	2960	2960	2955	254
263	20231226	151800	85560180	2960	2960	2960	2960	0
264	20231226	151700	85560180	2960	2960	2960	2960	0
265	20231226	151600	85560180	2960	2960	2960	2960	1600
266	20231226	151500	80824180	2980	2980	2980	2980	0
267	20231226	151400	80824180	2980	2965	2980	2965	200
268	20231226	151300	80229995	2965	2965	2965	2965	0
269	20231226	151200	80229995	2965	2965	2965	2965	0
270	20231226	151100	80229995	2965	2965	2965	2960	389
271	20231226	151000	79076685	2960	2960	2960	2960	33
272	20231226	150900	78979005	2965	2965	2965	2965	0
273	20231226	150800	78979005	2965	2960	2965	2960	101
274	20231226	150700	78680040	2965	2965	2965	2965	0
275	20231226	150600	78680040	2965	2965	2965	2965	0
276	20231226	150500	78680040	2965	2965	2965	2965	0
277	20231226	150400	78680040	2965	2965	2965	2965	0
278	20231226	150300	78680040	2965	2965	2965	2965	0
279	20231226	150200	78680040	2965	2965	2965	2965	0
280	20231226	150100	78680040	2965	2965	2965	2965	0
281	20231226	150000	78680040	2965	2965	2965	2965	0
282	20231226	145900	78680040	2965	2965	2965	2965	0
283	20231226	145800	78680040	2965	2965	2965	2965	20
284	20231226	145700	78620740	2965	2965	2965	2965	1
285	20231226	145600	78617775	2960	2960	2960	2960	0
286	20231226	145500	78617775	2960	2960	2960	2960	0
287	20231226	145400	78617775	2960	2960	2960	2960	0
288	20231226	145300	78617775	2960	2960	2960	2960	0
289	20231226	145200	78617775	2960	2960	2960	2960	0
290	20231226	145100	78617775	2960	2960	2960	2960	0
291	20231226	145000	78617775	2960	2960	2960	2960	0
292	20231226	144900	78617775	2960	2960	2960	2960	3338
293	20231226	144800	68737295	2960	2965	2965	2960	362
294	20231226	144700	67664315	2965	2965	2965	2965	0
295	20231226	144600	67664315	2965	2965	2965	2965	0
296	20231226	144500	67664315	2965	2965	2965	2965	0
297	20231226	144400	67664315	2965	2965	2965	2965	0
298	20231226	144300	67664315	2965	2965	2965	2965	0
299	20231226	144200	67664315	2965	2965	2965	2965	0
300	20231226	144100	67664315	2965	2965	2965	2965	0
301	20231226	144000	67664315	2965	2965	2965	2965	85
302	20231226	143900	67412290	2965	2965	2965	2965	94
303	20231226	143800	67133580	2965	2965	2965	2965	21
304	20231226	143700	67071315	2980	2980	2980	2980	0
305	20231226	143600	67071315	2980	2980	2980	2980	0
306	20231226	143500	67071315	2980	2980	2980	2980	0
307	20231226	143400	67071315	2980	2980	2980	2980	0
308	20231226	143300	67071315	2980	2980	2980	2980	0
309	20231226	143200	67071315	2980	2980	2980	2980	0
310	20231226	143100	67071315	2980	2980	2980	2980	0
311	20231226	143000	67071315	2980	2980	2980	2980	0
312	20231226	142900	67071315	2980	2980	2980	2980	0
313	20231226	142800	67071315	2980	2980	2980	2980	0
314	20231226	142700	67071315	2980	2980	2980	2980	0
315	20231226	142600	67071315	2980	2980	2980	2980	0
316	20231226	142500	67071315	2980	2980	2980	2980	0
317	20231226	142400	67071315	2980	2980	2980	2980	0
318	20231226	142300	67071315	2980	2980	2980	2980	0
319	20231226	142200	67071315	2980	2980	2980	2980	0
320	20231226	142100	67071315	2980	2980	2980	2980	0
321	20231226	142000	67071315	2980	2980	2980	2980	0
322	20231226	141900	67071315	2980	2980	2980	2980	0
323	20231226	141800	67071315	2980	2980	2980	2980	334
324	20231226	141700	66075995	2980	2980	2980	2980	0
325	20231226	141600	66075995	2980	2980	2980	2980	0
326	20231226	141500	66075995	2980	2980	2980	2980	0
327	20231226	141400	66075995	2980	2965	2980	2965	4
328	20231226	141300	66064120	2980	2980	2980	2980	0
329	20231226	141200	66064120	2980	2980	2980	2980	0
330	20231226	141100	66064120	2980	2980	2980	2980	5
331	20231226	141000	66049220	2985	2985	2985	2985	0
332	20231226	140900	66049220	2985	2985	2985	2985	0
333	20231226	140800	66049220	2985	2985	2985	2985	0
334	20231226	140700	66049220	2985	2985	2985	2985	0
335	20231226	140600	66049220	2985	2985	2985	2985	0
336	20231226	140500	66049220	2985	2985	2985	2985	0
337	20231226	140400	66049220	2985	2985	2985	2985	0
338	20231226	140300	66049220	2985	2985	2985	2985	0
339	20231226	140200	66049220	2985	2985	2985	2985	0
340	20231226	140100	66049220	2985	2985	2985	2985	0
341	20231226	140000	66049220	2985	2985	2985	2985	0
342	20231226	135900	66049220	2985	2985	2985	2985	0
343	20231226	135800	66049220	2985	2985	2985	2985	0
344	20231226	135700	66049220	2985	2985	2985	2985	0
345	20231226	135600	66049220	2985	2985	2985	2985	1
346	20231226	135500	66046235	2965	2965	2965	2965	0
347	20231226	135400	66046235	2965	2965	2965	2965	0
348	20231226	135300	66046235	2965	2965	2965	2965	0
349	20231226	135200	66046235	2965	2970	2970	2965	670
350	20231226	135100	64059680	2990	2990	2990	2990	0
351	20231226	135000	64059680	2990	2990	2990	2990	10
352	20231226	134900	64029780	2965	2965	2965	2965	0
353	20231226	134800	64029780	2965	2965	2965	2965	0
354	20231226	134700	64029780	2965	2965	2965	2965	0
355	20231226	134600	64029780	2965	2965	2965	2965	0
356	20231226	134500	64029780	2965	2965	2965	2965	0
357	20231226	134400	64029780	2965	2965	2965	2965	0
358	20231226	134300	64029780	2965	2965	2965	2965	0
359	20231226	134200	64029780	2965	2965	2965	2965	0
360	20231226	134100	64029780	2965	2965	2965	2965	0
361	20231226	134000	64029780	2965	2965	2965	2965	0
362	20231226	133900	64029780	2965	2965	2965	2965	0
363	20231226	133800	64029780	2965	2965	2965	2965	0
364	20231226	133700	64029780	2965	2965	2965	2965	0
365	20231226	133600	64029780	2965	2965	2965	2965	0
366	20231226	133500	64029780	2965	2965	2965	2965	0
367	20231226	133400	64029780	2965	2965	2965	2965	0
368	20231226	133300	64029780	2965	2965	2965	2965	0
369	20231226	133200	64029780	2965	2970	2970	2965	195
370	20231226	133100	63451100	2975	2975	2975	2975	0
371	20231226	133000	63451100	2975	2975	2975	2975	0
372	20231226	132900	63451100	2975	2975	2975	2975	0
373	20231226	132800	63451100	2975	2975	2975	2975	2
374	20231226	132700	63445150	2990	2990	2990	2990	0
375	20231226	132600	63445150	2990	2990	2990	2990	0
376	20231226	132500	63445150	2990	2990	2990	2990	0
377	20231226	132400	63445150	2990	2990	2990	2990	14
378	20231226	132300	63403290	2970	2970	2970	2970	0
379	20231226	132200	63403290	2970	2970	2970	2970	0
380	20231226	132100	63403290	2970	2970	2970	2970	0
381	20231226	132000	63403290	2970	2970	2970	2970	0
382	20231226	131900	63403290	2970	2970	2970	2970	0
383	20231226	131800	63403290	2970	2970	2970	2970	14
384	20231226	131700	63361710	2975	2975	2975	2975	0
385	20231226	131600	63361710	2975	2975	2975	2975	300
386	20231226	131500	62469210	2995	2995	2995	2995	50
387	20231226	131400	62319460	2995	2995	2995	2995	0
388	20231226	131300	62319460	2995	2995	2995	2995	0
389	20231226	131200	62319460	2995	2995	2995	2995	0
390	20231226	131100	62319460	2995	2995	2995	2995	0
391	20231226	131000	62319460	2995	2970	2995	2970	21
392	20231226	130900	62256610	2995	2995	2995	2995	0
393	20231226	130800	62256610	2995	2995	2995	2995	20
394	20231226	130700	62196710	2995	2995	2995	2995	0
395	20231226	130600	62196710	2995	2995	2995	2995	0
396	20231226	130500	62196710	2995	2995	2995	2995	0
397	20231226	130400	62196710	2995	2995	2995	2995	0
398	20231226	130300	62196710	2995	2995	2995	2995	0
399	20231226	130200	62196710	2995	2995	2995	2995	0
400	20231226	130100	62196710	2995	2995	2995	2995	0
401	20231226	130000	62196710	2995	2995	2995	2995	664
402	20231226	125900	60208030	2995	2995	2995	2995	0
403	20231226	125800	60208030	2995	2995	2995	2995	0
404	20231226	125700	60208030	2995	2995	2995	2995	1
405	20231226	125600	60205035	2995	2995	2995	2995	0
406	20231226	125500	60205035	2995	2995	2995	2995	0
407	20231226	125400	60205035	2995	2995	2995	2995	0
408	20231226	125300	60205035	2995	2995	2995	2995	0
409	20231226	125200	60205035	2995	2970	2995	2970	3
410	20231226	125100	60196080	2990	2990	2990	2990	100
411	20231226	125000	59897080	2970	2970	2970	2970	59
412	20231226	124900	59721850	2995	2990	2995	2990	101
413	20231226	124800	59419855	2990	2990	2990	2990	1
414	20231226	124700	59416865	2985	2990	2990	2985	1467
415	20231226	124600	55031260	2990	2990	2990	2990	1
416	20231226	124500	55028270	2985	2985	2985	2985	1118
417	20231226	124400	51691040	2985	2985	2985	2985	1
418	20231226	124300	51688055	2960	2960	2960	2960	0
419	20231226	124200	51688055	2960	2960	2960	2960	15
420	20231226	124100	51643655	2985	2985	2985	2985	0
421	20231226	124000	51643655	2985	2985	2985	2985	0
422	20231226	123900	51643655	2985	2985	2985	2985	0
423	20231226	123800	51643655	2985	2985	2985	2985	0
424	20231226	123700	51643655	2985	2985	2985	2985	0
425	20231226	123600	51643655	2985	2985	2985	2985	1
426	20231226	123500	51640670	2960	2960	2960	2960	665
427	20231226	123400	49672270	2960	2960	2960	2960	0
428	20231226	123300	49672270	2960	2960	2960	2960	1
429	20231226	123200	49669310	2960	2960	2960	2960	0
430	20231226	123100	49669310	2960	2960	2960	2960	0
431	20231226	123000	49669310	2960	2960	2960	2960	0
432	20231226	122900	49669310	2960	2960	2960	2960	0
433	20231226	122800	49669310	2960	2960	2960	2960	412
434	20231226	122700	48449790	2960	2960	2960	2960	0
435	20231226	122600	48449790	2960	2960	2960	2960	0
436	20231226	122500	48449790	2960	2960	2960	2960	1
437	20231226	122400	48446830	2955	2955	2955	2955	17
438	20231226	122300	48396595	2960	2960	2960	2960	0
439	20231226	122200	48396595	2960	2955	2960	2955	251
440	20231226	122100	47654885	2960	2960	2960	2960	0
441	20231226	122000	47654885	2960	2960	2960	2960	1
442	20231226	121900	47651925	2955	2955	2955	2955	0
443	20231226	121800	47651925	2955	2955	2955	2955	0
444	20231226	121700	47651925	2955	2955	2955	2955	2000
445	20231226	121600	41741925	2955	2955	2955	2955	0
446	20231226	121500	41741925	2955	2955	2955	2955	0
447	20231226	121400	41741925	2955	2955	2955	2955	1
448	20231226	121300	41738970	2955	2955	2955	2955	0
449	20231226	121200	41738970	2955	2955	2955	2955	510
450	20231226	121100	40231920	2955	2955	2955	2955	5
451	20231226	121000	40217145	2955	2955	2955	2955	0
452	20231226	120900	40217145	2955	2955	2955	2955	0
453	20231226	120800	40217145	2955	2955	2955	2955	0
454	20231226	120700	40217145	2955	2955	2955	2955	177
455	20231226	120600	39694110	2955	2955	2955	2955	0
456	20231226	120500	39694110	2955	2955	2955	2955	0
457	20231226	120400	39694110	2955	2955	2955	2955	0
458	20231226	120300	39694110	2955	2955	2955	2955	16
459	20231226	120200	39646830	2955	2955	2955	2955	0
460	20231226	120100	39646830	2955	2955	2955	2955	0
461	20231226	120000	39646830	2955	2955	2955	2955	0
462	20231226	115900	39646830	2955	2955	2955	2955	602
463	20231226	115800	37867920	2960	2960	2960	2960	0
464	20231226	115700	37867920	2960	2960	2960	2960	0
465	20231226	115600	37867920	2960	2960	2960	2960	0
466	20231226	115500	37867920	2960	2960	2960	2960	0
467	20231226	115400	37867920	2960	2960	2960	2960	5
468	20231226	115300	37853120	2960	2960	2960	2960	500
469	20231226	115200	36373120	2960	2960	2960	2960	5
470	20231226	115100	36358320	2960	2960	2960	2960	5
471	20231226	115000	36343520	2960	2960	2960	2960	5
472	20231226	114900	36328720	2960	2960	2960	2960	428
473	20231226	114800	35061840	2955	2960	2960	2955	203
474	20231226	114700	34461950	2960	2960	2960	2960	5
475	20231226	114600	34447150	2960	2960	2960	2960	1
476	20231226	114500	34444190	2955	2955	2955	2955	0
477	20231226	114400	34444190	2955	2955	2955	2955	93
478	20231226	114300	34169375	2960	2960	2960	2960	0
479	20231226	114200	34169375	2960	2960	2960	2960	0
480	20231226	114100	34169375	2960	2960	2960	2960	0
481	20231226	114000	34169375	2960	2960	2960	2960	3
482	20231226	113900	34160495	2955	2955	2955	2955	0
483	20231226	113800	34160495	2955	2955	2955	2955	0
484	20231226	113700	34160495	2955	2955	2955	2955	0
485	20231226	113600	34160495	2955	2955	2955	2955	0
486	20231226	113500	34160495	2955	2955	2955	2955	0
487	20231226	113400	34160495	2955	2955	2955	2955	5
488	20231226	113300	34145720	2955	2955	2955	2955	0
489	20231226	113200	34145720	2955	2955	2955	2955	0
490	20231226	113100	34145720	2955	2955	2955	2955	0
491	20231226	113000	34145720	2955	2955	2955	2955	0
492	20231226	112900	34145720	2955	2955	2955	2955	0
493	20231226	112800	34145720	2955	2955	2955	2955	1
494	20231226	112700	34142765	2955	2955	2955	2955	0
495	20231226	112600	34142765	2955	2955	2955	2955	0
496	20231226	112500	34142765	2955	2955	2955	2955	0
497	20231226	112400	34142765	2955	2955	2955	2955	1
498	20231226	112300	34139810	2960	2960	2960	2960	0
499	20231226	112200	34139810	2960	2960	2960	2960	10
500	20231226	112100	34110210	2960	2960	2960	2960	0
501	20231226	112000	34110210	2960	2960	2960	2960	0
502	20231226	111900	34110210	2960	2960	2960	2960	9
503	20231226	111800	34083570	2960	2960	2960	2960	0
504	20231226	111700	34083570	2960	2960	2960	2960	20
505	20231226	111600	34024370	2960	2960	2960	2960	10
506	20231226	111500	33994770	2955	2955	2955	2955	0
507	20231226	111400	33994770	2955	2955	2955	2955	0
508	20231226	111300	33994770	2955	2955	2955	2955	0
509	20231226	111200	33994770	2955	2955	2955	2955	0
510	20231226	111100	33994770	2955	2955	2955	2955	0
511	20231226	111000	33994770	2955	2955	2955	2955	0
512	20231226	110900	33994770	2955	2965	2965	2955	312
513	20231226	110800	33069800	2965	2965	2965	2965	0
514	20231226	110700	33069800	2965	2970	2970	2965	144
515	20231226	110600	32642255	2970	2970	2970	2970	0
516	20231226	110500	32642255	2970	2970	2970	2970	0
517	20231226	110400	32642255	2970	2970	2970	2970	0
518	20231226	110300	32642255	2970	2970	2970	2970	0
519	20231226	110200	32642255	2970	2970	2970	2970	0
520	20231226	110100	32642255	2970	2970	2970	2970	0
521	20231226	110000	32642255	2970	2970	2970	2970	0
522	20231226	105900	32642255	2970	2970	2970	2970	10
523	20231226	105800	32612555	2965	2965	2965	2965	0
524	20231226	105700	32612555	2965	2965	2965	2965	0
525	20231226	105600	32612555	2965	2965	2965	2965	182
526	20231226	105500	32072925	2975	2975	2975	2975	0
527	20231226	105400	32072925	2975	2975	2975	2975	0
528	20231226	105300	32072925	2975	2975	2975	2975	0
529	20231226	105200	32072925	2975	2975	2975	2975	0
530	20231226	105100	32072925	2975	2975	2975	2975	0
531	20231226	105000	32072925	2975	2975	2975	2975	0
532	20231226	104900	32072925	2975	2975	2975	2975	0
533	20231226	104800	32072925	2975	2975	2975	2975	0
534	20231226	104700	32072925	2975	2975	2975	2975	0
535	20231226	104600	32072925	2975	2975	2975	2975	0
536	20231226	104500	32072925	2975	2975	2975	2975	0
537	20231226	104400	32072925	2975	2975	2975	2975	0
538	20231226	104300	32072925	2975	2975	2975	2975	0
539	20231226	104200	32072925	2975	2975	2975	2975	10
540	20231226	104100	32043175	2975	2975	2975	2975	1
541	20231226	104000	32040200	2970	2970	2970	2970	0
542	20231226	103900	32040200	2970	2970	2970	2970	0
543	20231226	103800	32040200	2970	2975	2975	2970	1213
544	20231226	103700	28431535	2975	2975	2975	2975	554
545	20231226	103600	26783385	2980	2980	2980	2980	871
546	20231226	103500	24187805	2990	2990	2990	2990	0
547	20231226	103400	24187805	2990	2990	2990	2990	0
548	20231226	103300	24187805	2990	2990	2990	2990	3
549	20231226	103200	24178835	2990	2990	2990	2990	1
550	20231226	103100	24175845	2985	2985	2985	2985	812
551	20231226	103000	21752025	2995	2995	2995	2995	0
552	20231226	102900	21752025	2995	2995	2995	2995	100
553	20231226	102800	21452525	2995	2995	2995	2995	0
554	20231226	102700	21452525	2995	2995	2995	2995	0
555	20231226	102600	21452525	2995	2995	2995	2995	0
556	20231226	102500	21452525	2995	2995	2995	2995	0
557	20231226	102400	21452525	2995	2995	2995	2995	0
558	20231226	102300	21452525	2995	2995	2995	2995	0
559	20231226	102200	21452525	2995	2995	2995	2995	0
560	20231226	102100	21452525	2995	2995	2995	2995	0
561	20231226	102000	21452525	2995	2995	2995	2995	0
562	20231226	101900	21452525	2995	2995	2995	2995	0
563	20231226	101800	21452525	2995	2990	2995	2990	52
564	20231226	101700	21297040	2990	2990	2990	2990	50
565	20231226	101600	21147540	2995	2995	2995	2995	0
566	20231226	101500	21147540	2995	2985	2995	2985	110
567	20231226	101400	20819090	2995	2995	2995	2995	60
568	20231226	101300	20639390	2995	2995	2995	2995	0
569	20231226	101200	20639390	2995	2995	2995	2995	10
570	20231226	101100	20609440	2985	2985	2985	2985	307
571	20231226	101000	19693045	2980	2980	2980	2980	0
572	20231226	100900	19693045	2980	2980	2980	2980	0
573	20231226	100800	19693045	2980	2980	2980	2980	100
574	20231226	100700	19395045	2980	2980	2980	2980	0
575	20231226	100600	19395045	2980	2980	2980	2980	1
576	20231226	100500	19392065	2980	2980	2980	2980	102
577	20231226	100400	19088105	2980	2980	2980	2980	102
578	20231226	100300	18784145	2980	2980	2980	2980	200
579	20231226	100200	18188145	2975	2975	2975	2975	300
580	20231226	100100	17295645	2980	2980	2980	2980	0
581	20231226	100000	17295645	2980	2980	2980	2980	2
582	20231226	095900	17289685	2985	2985	2985	2985	0
583	20231226	095800	17289685	2985	2985	2985	2985	20
584	20231226	095700	17229985	2985	2985	2985	2985	0
585	20231226	095600	17229985	2985	2985	2985	2985	0
586	20231226	095500	17229985	2985	2985	2985	2985	0
587	20231226	095400	17229985	2985	2985	2985	2985	63
588	20231226	095300	17041930	2985	2985	2985	2985	210
589	20231226	095200	16415080	2985	2985	2985	2985	0
590	20231226	095100	16415080	2985	2985	2985	2985	0
591	20231226	095000	16415080	2985	2985	2985	2985	0
592	20231226	094900	16415080	2985	2985	2985	2985	0
593	20231226	094800	16415080	2985	2985	2985	2985	8
594	20231226	094700	16391200	2995	2995	2995	2995	1
595	20231226	094600	16388205	2985	2985	2985	2985	147
596	20231226	094500	15949410	2985	2985	2985	2985	3
597	20231226	094400	15940455	2985	2970	2985	2970	510
598	20231226	094300	14425740	2965	2965	2965	2965	0
599	20231226	094200	14425740	2965	2965	2965	2965	0
600	20231226	094100	14425740	2965	2965	2965	2965	0
601	20231226	094000	14425740	2965	2965	2965	2965	202
602	20231226	093900	13826810	2985	2985	2985	2985	0
603	20231226	093800	13826810	2985	2985	2985	2985	100
604	20231226	093700	13528310	2985	2985	2985	2985	244
605	20231226	093600	12799970	2985	2985	2985	2985	30
606	20231226	093500	12710420	2985	2985	2985	2985	0
607	20231226	093400	12710420	2985	2980	2985	2970	558
608	20231226	093300	11050155	2980	2980	2980	2980	0
609	20231226	093200	11050155	2980	2980	2980	2980	0
610	20231226	093100	11050155	2980	2980	2980	2980	10
611	20231226	093000	11020355	2970	2970	2970	2970	10
612	20231226	092900	10990655	2980	2980	2980	2970	7
613	20231226	092800	10969825	2970	2970	2980	2970	9
614	20231226	092700	10943055	2980	2980	2980	2970	303
615	20231226	092600	10041620	2975	2975	2975	2975	1
616	20231226	092500	10038645	2980	2980	2980	2980	0
617	20231226	092400	10038645	2980	2980	2980	2980	2
618	20231226	092300	10032685	2980	2980	2980	2980	0
619	20231226	092200	10032685	2980	2980	2980	2980	0
620	20231226	092100	10032685	2980	2980	2980	2980	0
621	20231226	092000	10032685	2980	2980	2980	2980	18
622	20231226	091900	9979045	2980	2980	2980	2980	30
623	20231226	091800	9889645	2980	2980	2980	2980	0
624	20231226	091700	9889645	2980	2980	2980	2980	34
625	20231226	091600	9788325	2975	2975	2975	2975	106
626	20231226	091500	9472975	2985	2985	2985	2985	12
627	20231226	091400	9437155	2980	2980	2980	2980	1
628	20231226	091300	9434175	2985	2985	2985	2985	0
629	20231226	091200	9434175	2985	2985	2985	2985	0
630	20231226	091100	9434175	2985	2985	2985	2985	500
631	20231226	091000	7941675	2990	2990	2990	2990	0
632	20231226	090900	7941675	2990	2990	2990	2990	987
633	20231226	090800	4990545	2990	2990	2990	2990	1
634	20231226	090700	4987555	2970	2970	2970	2970	510
635	20231226	090600	3472855	2990	2990	2990	2990	0
636	20231226	090500	3472855	2990	2990	2990	2990	0
637	20231226	090400	3472855	2990	2975	2990	2975	56
638	20231226	090300	3306225	2970	2970	2970	2970	0
639	20231226	090200	3306225	2970	2950	2970	2950	521
640	20231226	090100	1758875	2995	2975	2995	2975	500
641	20231226	090000	266570	2945	2975	2975	2945	90