KissMeData/095270/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	195900	130168435	4985	4985	4985	4985	25
3	20231226	195800	130168435	4985	4985	4985	4985	0
4	20231226	195700	130168435	4985	4985	4985	4985	0
5	20231226	195600	130168435	4985	4985	4985	4985	0
6	20231226	195500	130168435	4985	4985	4985	4985	0
7	20231226	195400	130168435	4985	4985	4985	4985	0
8	20231226	195300	130168435	4985	4985	4985	4985	0
9	20231226	195200	130168435	4985	4985	4985	4985	0
10	20231226	195100	130168435	4985	4985	4985	4985	0
11	20231226	195000	130168435	4985	4985	4985	4985	0
12	20231226	194900	130168435	4985	4985	4985	4985	0
13	20231226	194800	130168435	4985	4985	4985	4985	0
14	20231226	194700	130168435	4985	4985	4985	4985	0
15	20231226	194600	130168435	4985	4985	4985	4985	0
16	20231226	194500	130168435	4985	4985	4985	4985	0
17	20231226	194400	130168435	4985	4985	4985	4985	0
18	20231226	194300	130168435	4985	4985	4985	4985	0
19	20231226	194200	130168435	4985	4985	4985	4985	0
20	20231226	194100	130168435	4985	4985	4985	4985	0
21	20231226	194000	130168435	4985	4985	4985	4985	0
22	20231226	193900	130168435	4985	4985	4985	4985	0
23	20231226	193800	130168435	4985	4985	4985	4985	0
24	20231226	193700	130168435	4985	4985	4985	4985	0
25	20231226	193600	130168435	4985	4985	4985	4985	0
26	20231226	193500	130168435	4985	4985	4985	4985	0
27	20231226	193400	130168435	4985	4985	4985	4985	0
28	20231226	193300	130168435	4985	4985	4985	4985	0
29	20231226	193200	130168435	4985	4985	4985	4985	0
30	20231226	193100	130168435	4985	4985	4985	4985	0
31	20231226	193000	130168435	4985	4985	4985	4985	0
32	20231226	192900	130168435	4985	4985	4985	4985	25
33	20231226	192800	130168435	4985	4985	4985	4985	0
34	20231226	192700	130168435	4985	4985	4985	4985	0
35	20231226	192600	130168435	4985	4985	4985	4985	0
36	20231226	192500	130168435	4985	4985	4985	4985	0
37	20231226	192400	130168435	4985	4985	4985	4985	0
38	20231226	192300	130168435	4985	4985	4985	4985	0
39	20231226	192200	130168435	4985	4985	4985	4985	0
40	20231226	192100	130168435	4985	4985	4985	4985	0
41	20231226	192000	130168435	4985	4985	4985	4985	0
42	20231226	191900	130168435	4985	4985	4985	4985	0
43	20231226	191800	130168435	4985	4985	4985	4985	0
44	20231226	191700	130168435	4985	4985	4985	4985	0
45	20231226	191600	130168435	4985	4985	4985	4985	0
46	20231226	191500	130168435	4985	4985	4985	4985	0
47	20231226	191400	130168435	4985	4985	4985	4985	0
48	20231226	191300	130168435	4985	4985	4985	4985	0
49	20231226	191200	130168435	4985	4985	4985	4985	0
50	20231226	191100	130168435	4985	4985	4985	4985	0
51	20231226	191000	130168435	4985	4985	4985	4985	0
52	20231226	190900	130168435	4985	4985	4985	4985	0
53	20231226	190800	130168435	4985	4985	4985	4985	0
54	20231226	190700	130168435	4985	4985	4985	4985	0
55	20231226	190600	130168435	4985	4985	4985	4985	0
56	20231226	190500	130168435	4985	4985	4985	4985	0
57	20231226	190400	130168435	4985	4985	4985	4985	0
58	20231226	190300	130168435	4985	4985	4985	4985	0
59	20231226	190200	130168435	4985	4985	4985	4985	0
60	20231226	190100	130168435	4985	4985	4985	4985	0
61	20231226	190000	130168435	4985	4985	4985	4985	0
62	20231226	185900	130168435	4985	4985	4985	4985	25
63	20231226	185800	130168435	4985	4985	4985	4985	0
64	20231226	185700	130168435	4985	4985	4985	4985	0
65	20231226	185600	130168435	4985	4985	4985	4985	0
66	20231226	185500	130168435	4985	4985	4985	4985	0
67	20231226	185400	130168435	4985	4985	4985	4985	0
68	20231226	185300	130168435	4985	4985	4985	4985	0
69	20231226	185200	130168435	4985	4985	4985	4985	0
70	20231226	185100	130168435	4985	4985	4985	4985	0
71	20231226	185000	130168435	4985	4985	4985	4985	0
72	20231226	184900	130168435	4985	4985	4985	4985	0
73	20231226	184800	130168435	4985	4985	4985	4985	0
74	20231226	184700	130168435	4985	4985	4985	4985	0
75	20231226	184600	130168435	4985	4985	4985	4985	0
76	20231226	184500	130168435	4985	4985	4985	4985	0
77	20231226	184400	130168435	4985	4985	4985	4985	0
78	20231226	184300	130168435	4985	4985	4985	4985	0
79	20231226	184200	130168435	4985	4985	4985	4985	0
80	20231226	184100	130168435	4985	4985	4985	4985	0
81	20231226	184000	130168435	4985	4985	4985	4985	0
82	20231226	183900	130168435	4985	4985	4985	4985	0
83	20231226	183800	130168435	4985	4985	4985	4985	0
84	20231226	183700	130168435	4985	4985	4985	4985	0
85	20231226	183600	130168435	4985	4985	4985	4985	0
86	20231226	183500	130168435	4985	4985	4985	4985	0
87	20231226	183400	130168435	4985	4985	4985	4985	0
88	20231226	183300	130168435	4985	4985	4985	4985	0
89	20231226	183200	130168435	4985	4985	4985	4985	0
90	20231226	183100	130168435	4985	4985	4985	4985	0
91	20231226	183000	130168435	4985	4985	4985	4985	0
92	20231226	182900	130168435	4985	4985	4985	4985	25
93	20231226	182800	130168435	4985	4985	4985	4985	0
94	20231226	182700	130168435	4985	4985	4985	4985	0
95	20231226	182600	130168435	4985	4985	4985	4985	0
96	20231226	182500	130168435	4985	4985	4985	4985	0
97	20231226	182400	130168435	4985	4985	4985	4985	0
98	20231226	182300	130168435	4985	4985	4985	4985	0
99	20231226	182200	130168435	4985	4985	4985	4985	0
100	20231226	182100	130168435	4985	4985	4985	4985	0
101	20231226	182000	130168435	4985	4985	4985	4985	0
102	20231226	181900	130168435	4985	4985	4985	4985	0
103	20231226	181800	130168435	4985	4985	4985	4985	0
104	20231226	181700	130168435	4985	4985	4985	4985	0
105	20231226	181600	130168435	4985	4985	4985	4985	0
106	20231226	181500	130168435	4985	4985	4985	4985	0
107	20231226	181400	130168435	4985	4985	4985	4985	0
108	20231226	181300	130168435	4985	4985	4985	4985	0
109	20231226	181200	130168435	4985	4985	4985	4985	0
110	20231226	181100	130168435	4985	4985	4985	4985	0
111	20231226	181000	130168435	4985	4985	4985	4985	0
112	20231226	180900	130168435	4985	4985	4985	4985	0
113	20231226	180800	130168435	4985	4985	4985	4985	0
114	20231226	180700	130168435	4985	4985	4985	4985	0
115	20231226	180600	130168435	4985	4985	4985	4985	0
116	20231226	180500	130168435	4985	4985	4985	4985	0
117	20231226	180400	130168435	4985	4985	4985	4985	0
118	20231226	180300	130168435	4985	4985	4985	4985	0
119	20231226	180200	130168435	4985	4985	4985	4985	0
120	20231226	180100	130168435	4985	4985	4985	4985	0
121	20231226	180000	130168435	4985	4985	4985	4985	0
122	20231226	175900	130168435	4985	4985	4985	4985	25
123	20231226	175800	130168435	4985	4985	4985	4985	0
124	20231226	175700	130168435	4985	4985	4985	4985	0
125	20231226	175600	130168435	4985	4985	4985	4985	0
126	20231226	175500	130168435	4985	4985	4985	4985	0
127	20231226	175400	130168435	4985	4985	4985	4985	0
128	20231226	175300	130168435	4985	4985	4985	4985	0
129	20231226	175200	130168435	4985	4985	4985	4985	0
130	20231226	175100	130168435	4985	4985	4985	4985	0
131	20231226	175000	130168435	4985	4985	4985	4985	0
132	20231226	174900	130168435	4985	4985	4985	4985	0
133	20231226	174800	130168435	4985	4985	4985	4985	0
134	20231226	174700	130168435	4985	4985	4985	4985	0
135	20231226	174600	130168435	4985	4985	4985	4985	0
136	20231226	174500	130168435	4985	4985	4985	4985	0
137	20231226	174400	130168435	4985	4985	4985	4985	0
138	20231226	174300	130168435	4985	4985	4985	4985	0
139	20231226	174200	130168435	4985	4985	4985	4985	0
140	20231226	174100	130168435	4985	4985	4985	4985	0
141	20231226	174000	130168435	4985	4985	4985	4985	0
142	20231226	173900	130168435	4985	4985	4985	4985	0
143	20231226	173800	130168435	4985	4985	4985	4985	0
144	20231226	173700	130168435	4985	4985	4985	4985	0
145	20231226	173600	130168435	4985	4985	4985	4985	0
146	20231226	173500	130168435	4985	4985	4985	4985	0
147	20231226	173400	130168435	4985	4985	4985	4985	0
148	20231226	173300	130168435	4985	4985	4985	4985	0
149	20231226	173200	130168435	4985	4985	4985	4985	0
150	20231226	173100	130168435	4985	4985	4985	4985	0
151	20231226	173000	130168435	4985	4985	4985	4985	0
152	20231226	172900	130168435	4985	4985	4985	4985	25
153	20231226	172800	130168435	4985	4985	4985	4985	0
154	20231226	172700	130168435	4985	4985	4985	4985	0
155	20231226	172600	130168435	4985	4985	4985	4985	0
156	20231226	172500	130168435	4985	4985	4985	4985	0
157	20231226	172400	130168435	4985	4985	4985	4985	0
158	20231226	172300	130168435	4985	4985	4985	4985	0
159	20231226	172200	130168435	4985	4985	4985	4985	0
160	20231226	172100	130168435	4985	4985	4985	4985	0
161	20231226	172000	130168435	4985	4985	4985	4985	0
162	20231226	171900	130168435	4985	4985	4985	4985	0
163	20231226	171800	130168435	4985	4985	4985	4985	0
164	20231226	171700	130168435	4985	4985	4985	4985	0
165	20231226	171600	130168435	4985	4985	4985	4985	0
166	20231226	171500	130168435	4985	4985	4985	4985	0
167	20231226	171400	130168435	4985	4985	4985	4985	0
168	20231226	171300	130168435	4985	4985	4985	4985	0
169	20231226	171200	130168435	4985	4985	4985	4985	0
170	20231226	171100	130168435	4985	4985	4985	4985	0
171	20231226	171000	130168435	4985	4985	4985	4985	0
172	20231226	170900	130168435	4985	4985	4985	4985	0
173	20231226	170800	130168435	4985	4985	4985	4985	0
174	20231226	170700	130168435	4985	4985	4985	4985	0
175	20231226	170600	130168435	4985	4985	4985	4985	0
176	20231226	170500	130168435	4985	4985	4985	4985	0
177	20231226	170400	130168435	4985	4985	4985	4985	0
178	20231226	170300	130168435	4985	4985	4985	4985	0
179	20231226	170200	130168435	4985	4985	4985	4985	0
180	20231226	170100	130168435	4985	4985	4985	4985	0
181	20231226	170000	130168435	4985	4985	4985	4985	0
182	20231226	165900	130168435	4985	4985	4985	4985	25
183	20231226	165800	130168435	4985	4985	4985	4985	0
184	20231226	165700	130168435	4985	4985	4985	4985	0
185	20231226	165600	130168435	4985	4985	4985	4985	0
186	20231226	165500	130168435	4985	4985	4985	4985	0
187	20231226	165400	130168435	4985	4985	4985	4985	0
188	20231226	165300	130168435	4985	4985	4985	4985	0
189	20231226	165200	130168435	4985	4985	4985	4985	0
190	20231226	165100	130168435	4985	4985	4985	4985	0
191	20231226	165000	130168435	4985	4985	4985	4985	0
192	20231226	164900	130168435	4985	4985	4985	4985	0
193	20231226	164800	130168435	4985	4985	4985	4985	0
194	20231226	164700	130168435	4985	4985	4985	4985	0
195	20231226	164600	130168435	4985	4985	4985	4985	0
196	20231226	164500	130168435	4985	4985	4985	4985	0
197	20231226	164400	130168435	4985	4985	4985	4985	0
198	20231226	164300	130168435	4985	4985	4985	4985	0
199	20231226	164200	130168435	4985	4985	4985	4985	0
200	20231226	164100	130168435	4985	4985	4985	4985	0
201	20231226	164000	130168435	4985	4985	4985	4985	0
202	20231226	163900	130168435	4985	4985	4985	4985	0
203	20231226	163800	130168435	4985	4985	4985	4985	0
204	20231226	163700	130168435	4985	4985	4985	4985	0
205	20231226	163600	130168435	4985	4985	4985	4985	0
206	20231226	163500	130168435	4985	4985	4985	4985	0
207	20231226	163400	130168435	4985	4985	4985	4985	0
208	20231226	163300	130168435	4985	4985	4985	4985	0
209	20231226	163200	130168435	4985	4985	4985	4985	0
210	20231226	163100	130168435	4985	4985	4985	4985	0
211	20231226	163000	130168435	4985	4985	4985	4985	0
212	20231226	162900	130168435	4985	4985	4985	4985	25
213	20231226	162800	130168435	4985	4985	4985	4985	0
214	20231226	162700	130168435	4985	4985	4985	4985	0
215	20231226	162600	130168435	4985	4985	4985	4985	0
216	20231226	162500	130168435	4985	4985	4985	4985	0
217	20231226	162400	130168435	4985	4985	4985	4985	0
218	20231226	162300	130168435	4985	4985	4985	4985	0
219	20231226	162200	130168435	4985	4985	4985	4985	0
220	20231226	162100	130168435	4985	4985	4985	4985	0
221	20231226	162000	130168435	4985	4985	4985	4985	0
222	20231226	161900	130168435	4985	4985	4985	4985	0
223	20231226	161800	130168435	4985	4985	4985	4985	0
224	20231226	161700	130168435	4985	4985	4985	4985	0
225	20231226	161600	130168435	4985	4985	4985	4985	0
226	20231226	161500	130168435	4985	4985	4985	4985	0
227	20231226	161400	130168435	4985	4985	4985	4985	0
228	20231226	161300	130168435	4985	4985	4985	4985	0
229	20231226	161200	130168435	4985	4985	4985	4985	0
230	20231226	161100	130168435	4985	4985	4985	4985	0
231	20231226	161000	130168435	4985	4985	4985	4985	0
232	20231226	160900	130168435	4985	4985	4985	4985	0
233	20231226	160800	130168435	4985	4985	4985	4985	0
234	20231226	160700	130168435	4985	4985	4985	4985	0
235	20231226	160600	130168435	4985	4985	4985	4985	0
236	20231226	160500	130168435	4985	4985	4985	4985	0
237	20231226	160400	130168435	4985	4985	4985	4985	0
238	20231226	160300	130168435	4985	4985	4985	4985	0
239	20231226	160200	130168435	4985	4985	4985	4985	0
240	20231226	160100	130168435	4985	4985	4985	4985	0
241	20231226	160000	130168435	4985	4985	4985	4985	0
242	20231226	155900	130168435	4985	4985	4985	4985	25
243	20231226	155800	130168435	4985	4985	4985	4985	0
244	20231226	155700	130168435	4985	4985	4985	4985	0
245	20231226	155600	130168435	4985	4985	4985	4985	0
246	20231226	155500	130168435	4985	4985	4985	4985	0
247	20231226	155400	130168435	4985	4985	4985	4985	0
248	20231226	155300	130168435	4985	4985	4985	4985	0
249	20231226	155200	130168435	4985	4985	4985	4985	0
250	20231226	155100	130168435	4985	4985	4985	4985	0
251	20231226	155000	130168435	4985	4985	4985	4985	0
252	20231226	154900	130168435	4985	4985	4985	4985	0
253	20231226	154800	130168435	4985	4985	4985	4985	0
254	20231226	154700	130168435	4985	4985	4985	4985	0
255	20231226	154600	130168435	4985	4985	4985	4985	0
256	20231226	154500	130168435	4985	4985	4985	4985	0
257	20231226	154400	130168435	4985	4985	4985	4985	0
258	20231226	154300	130168435	4985	4985	4985	4985	0
259	20231226	154200	130168435	4985	4985	4985	4985	0
260	20231226	154100	130168435	4985	4985	4985	4985	0
261	20231226	154000	130168435	4985	4985	4985	4985	0
262	20231226	153900	130168435	4985	4985	4985	4985	0
263	20231226	153800	130168435	4985	4985	4985	4985	0
264	20231226	153700	130168435	4985	4985	4985	4985	0
265	20231226	153600	130168435	4985	4985	4985	4985	0
266	20231226	153500	130168435	4985	4985	4985	4985	0
267	20231226	153400	130168435	4985	4985	4985	4985	0
268	20231226	153300	130168435	4985	4985	4985	4985	0
269	20231226	153200	130168435	4985	4985	4985	4985	0
270	20231226	153100	130168435	4985	4985	4985	4985	0
271	20231226	153000	130168435	4985	4985	4985	4985	25
272	20231226	152900	130043810	4990	4990	4990	4990	0
273	20231226	152800	130043810	4990	4990	4990	4990	0
274	20231226	152700	130043810	4990	4990	4990	4990	0
275	20231226	152600	130043810	4990	4990	4990	4990	0
276	20231226	152500	130043810	4990	4990	4990	4990	0
277	20231226	152400	130043810	4990	4990	4990	4990	0
278	20231226	152300	130043810	4990	4990	4990	4990	0
279	20231226	152200	130043810	4990	4990	4990	4990	0
280	20231226	152100	130043810	4990	4990	4990	4990	0
281	20231226	152000	130043810	4990	4990	4990	4990	0
282	20231226	151900	130043810	4990	4985	4990	4985	22
283	20231226	151800	129934100	4990	4990	4990	4990	0
284	20231226	151700	129934100	4990	4990	4990	4990	0
285	20231226	151600	129934100	4990	4990	4990	4990	5
286	20231226	151500	129909150	4990	4990	4990	4990	0
287	20231226	151400	129909150	4990	4990	4990	4990	0
288	20231226	151300	129909150	4990	4990	4990	4990	2
289	20231226	151200	129899170	4990	4990	4990	4990	10
290	20231226	151100	129849270	5000	5000	5000	5000	0
291	20231226	151000	129849270	5000	5000	5000	5000	0
292	20231226	150900	129849270	5000	5000	5000	5000	11
293	20231226	150800	129794270	4985	4985	4985	4985	0
294	20231226	150700	129794270	4985	4985	4985	4985	0
295	20231226	150600	129794270	4985	4985	4985	4985	97
296	20231226	150500	129310725	4990	4990	4990	4990	0
297	20231226	150400	129310725	4990	4990	4990	4990	0
298	20231226	150300	129310725	4990	4990	4990	4990	0
299	20231226	150200	129310725	4990	4990	4990	4990	1
300	20231226	150100	129305735	5000	5000	5000	5000	0
301	20231226	150000	129305735	5000	5000	5000	5000	0
302	20231226	145900	129305735	5000	5000	5000	5000	0
303	20231226	145800	129305735	5000	5000	5000	5000	0
304	20231226	145700	129305735	5000	5000	5000	5000	53
305	20231226	145600	129040735	5000	5000	5000	5000	0
306	20231226	145500	129040735	5000	5000	5000	5000	0
307	20231226	145400	129040735	5000	5000	5000	5000	0
308	20231226	145300	129040735	5000	5000	5000	5000	0
309	20231226	145200	129040735	5000	5000	5000	5000	0
310	20231226	145100	129040735	5000	5000	5000	5000	0
311	20231226	145000	129040735	5000	5000	5000	5000	0
312	20231226	144900	129040735	5000	5000	5000	5000	0
313	20231226	144800	129040735	5000	5000	5000	5000	0
314	20231226	144700	129040735	5000	5000	5000	5000	0
315	20231226	144600	129040735	5000	5000	5000	5000	0
316	20231226	144500	129040735	5000	5000	5000	5000	0
317	20231226	144400	129040735	5000	5000	5000	5000	0
318	20231226	144300	129040735	5000	5000	5000	5000	0
319	20231226	144200	129040735	5000	4985	5000	4985	170
320	20231226	144100	128193270	4990	4990	4990	4990	9
321	20231226	144000	128148360	4990	4990	4990	4990	0
322	20231226	143900	128148360	4990	4990	4990	4990	0
323	20231226	143800	128148360	4990	4995	4995	4990	33
324	20231226	143700	127983530	5010	5010	5010	5010	0
325	20231226	143600	127983530	5010	5010	5010	5010	0
326	20231226	143500	127983530	5010	5010	5010	5010	0
327	20231226	143400	127983530	5010	5010	5010	5010	882
328	20231226	143300	123564710	5010	5010	5010	5010	0
329	20231226	143200	123564710	5010	5010	5010	5010	0
330	20231226	143100	123564710	5010	5010	5010	5010	0
331	20231226	143000	123564710	5010	5010	5010	5010	0
332	20231226	142900	123564710	5010	5010	5010	5010	0
333	20231226	142800	123564710	5010	5010	5010	5010	0
334	20231226	142700	123564710	5010	5010	5010	5010	0
335	20231226	142600	123564710	5010	5010	5010	5010	0
336	20231226	142500	123564710	5010	5010	5010	5010	0
337	20231226	142400	123564710	5010	5010	5010	5010	0
338	20231226	142300	123564710	5010	5010	5010	5010	0
339	20231226	142200	123564710	5010	5010	5010	5010	0
340	20231226	142100	123564710	5010	5010	5010	5010	0
341	20231226	142000	123564710	5010	5010	5010	5010	0
342	20231226	141900	123564710	5010	5010	5010	5010	118
343	20231226	141800	122973530	5010	5010	5010	5010	0
344	20231226	141700	122973530	5010	5010	5010	5010	0
345	20231226	141600	122973530	5010	5010	5010	5010	0
346	20231226	141500	122973530	5010	5010	5010	5010	0
347	20231226	141400	122973530	5010	5010	5010	5010	0
348	20231226	141300	122973530	5010	5010	5010	5010	0
349	20231226	141200	122973530	5010	5010	5010	5010	0
350	20231226	141100	122973530	5010	5010	5010	5010	0
351	20231226	141000	122973530	5010	5010	5010	5010	0
352	20231226	140900	122973530	5010	5010	5010	5010	0
353	20231226	140800	122973530	5010	5010	5010	5010	0
354	20231226	140700	122973530	5010	5010	5010	5010	0
355	20231226	140600	122973530	5010	5010	5010	5010	0
356	20231226	140500	122973530	5010	5010	5010	5010	2
357	20231226	140400	122963510	4985	4985	4985	4985	0
358	20231226	140300	122963510	4985	4985	4985	4985	0
359	20231226	140200	122963510	4985	4985	4985	4985	0
360	20231226	140100	122963510	4985	4985	4985	4985	0
361	20231226	140000	122963510	4985	4985	4985	4985	0
362	20231226	135900	122963510	4985	4985	4985	4985	0
363	20231226	135800	122963510	4985	4985	4985	4985	0
364	20231226	135700	122963510	4985	4985	4985	4985	0
365	20231226	135600	122963510	4985	4990	4990	4985	87
366	20231226	135500	122529710	5010	5010	5010	5010	0
367	20231226	135400	122529710	5010	5010	5010	5010	0
368	20231226	135300	122529710	5010	5010	5010	5010	0
369	20231226	135200	122529710	5010	5010	5010	5010	0
370	20231226	135100	122529710	5010	5010	5010	5010	0
371	20231226	135000	122529710	5010	5010	5010	5010	0
372	20231226	134900	122529710	5010	5010	5010	5010	0
373	20231226	134800	122529710	5010	5010	5010	5010	0
374	20231226	134700	122529710	5010	5010	5010	5010	0
375	20231226	134600	122529710	5010	5010	5010	5010	0
376	20231226	134500	122529710	5010	5010	5010	5010	0
377	20231226	134400	122529710	5010	5010	5010	5010	149
378	20231226	134300	121783220	4985	4985	4985	4985	0
379	20231226	134200	121783220	4985	4985	4985	4985	0
380	20231226	134100	121783220	4985	4985	4985	4985	0
381	20231226	134000	121783220	4985	4985	4985	4985	0
382	20231226	133900	121783220	4985	4985	4985	4985	0
383	20231226	133800	121783220	4985	4985	4985	4985	0
384	20231226	133700	121783220	4985	4985	4985	4985	0
385	20231226	133600	121783220	4985	4985	4985	4985	0
386	20231226	133500	121783220	4985	4985	4985	4985	0
387	20231226	133400	121783220	4985	4985	4985	4985	0
388	20231226	133300	121783220	4985	4985	4985	4985	0
389	20231226	133200	121783220	4985	4985	4985	4985	0
390	20231226	133100	121783220	4985	4985	4985	4985	0
391	20231226	133000	121783220	4985	4985	4985	4985	0
392	20231226	132900	121783220	4985	4985	4985	4985	0
393	20231226	132800	121783220	4985	4985	4985	4985	0
394	20231226	132700	121783220	4985	4985	4985	4985	0
395	20231226	132600	121783220	4985	4985	4985	4985	0
396	20231226	132500	121783220	4985	4985	4985	4985	0
397	20231226	132400	121783220	4985	4985	4985	4985	0
398	20231226	132300	121783220	4985	4985	4985	4985	0
399	20231226	132200	121783220	4985	4985	4985	4985	0
400	20231226	132100	121783220	4985	4985	4985	4985	0
401	20231226	132000	121783220	4985	4985	4985	4985	103
402	20231226	131900	121269765	4990	4990	4990	4990	0
403	20231226	131800	121269765	4990	4990	4990	4990	0
404	20231226	131700	121269765	4990	4990	4990	4990	0
405	20231226	131600	121269765	4990	4990	4990	4990	0
406	20231226	131500	121269765	4990	4990	4990	4990	0
407	20231226	131400	121269765	4990	4990	4990	4990	0
408	20231226	131300	121269765	4990	4990	4990	4990	0
409	20231226	131200	121269765	4990	4990	4990	4990	0
410	20231226	131100	121269765	4990	4990	4990	4990	0
411	20231226	131000	121269765	4990	4990	4990	4990	0
412	20231226	130900	121269765	4990	4990	4990	4990	0
413	20231226	130800	121269765	4990	4990	4990	4990	0
414	20231226	130700	121269765	4990	4990	4990	4990	0
415	20231226	130600	121269765	4990	4990	4990	4990	110
416	20231226	130500	120720865	4985	4985	4985	4985	0
417	20231226	130400	120720865	4985	4985	4985	4985	0
418	20231226	130300	120720865	4985	4985	4985	4985	0
419	20231226	130200	120720865	4985	4985	4985	4985	0
420	20231226	130100	120720865	4985	4985	4985	4985	0
421	20231226	130000	120720865	4985	4985	4985	4985	0
422	20231226	125900	120720865	4985	4985	4985	4985	0
423	20231226	125800	120720865	4985	4985	4985	4985	0
424	20231226	125700	120720865	4985	4985	4985	4985	0
425	20231226	125600	120720865	4985	4985	4985	4985	2
426	20231226	125500	120710895	5020	5020	5020	5020	0
427	20231226	125400	120710895	5020	5020	5020	5020	0
428	20231226	125300	120710895	5020	5020	5020	5020	0
429	20231226	125200	120710895	5020	5020	5020	5020	0
430	20231226	125100	120710895	5020	5020	5020	5020	0
431	20231226	125000	120710895	5020	5020	5020	5020	0
432	20231226	124900	120710895	5020	5020	5020	5020	0
433	20231226	124800	120710895	5020	5020	5020	5020	0
434	20231226	124700	120710895	5020	5020	5020	5020	0
435	20231226	124600	120710895	5020	5020	5020	5020	0
436	20231226	124500	120710895	5020	5020	5020	5020	0
437	20231226	124400	120710895	5020	5020	5020	5020	0
438	20231226	124300	120710895	5020	5020	5020	5020	0
439	20231226	124200	120710895	5020	5020	5020	5020	0
440	20231226	124100	120710895	5020	5020	5020	5020	0
441	20231226	124000	120710895	5020	5020	5020	5020	0
442	20231226	123900	120710895	5020	5020	5020	5020	0
443	20231226	123800	120710895	5020	5020	5020	5020	0
444	20231226	123700	120710895	5020	5020	5020	5020	0
445	20231226	123600	120710895	5020	5020	5020	5020	0
446	20231226	123500	120710895	5020	5020	5020	5020	0
447	20231226	123400	120710895	5020	5020	5020	5020	0
448	20231226	123300	120710895	5020	5020	5020	5020	0
449	20231226	123200	120710895	5020	5020	5020	5020	0
450	20231226	123100	120710895	5020	5020	5020	5020	0
451	20231226	123000	120710895	5020	5020	5020	5020	0
452	20231226	122900	120710895	5020	5020	5020	5020	0
453	20231226	122800	120710895	5020	5020	5020	5020	0
454	20231226	122700	120710895	5020	5020	5020	5020	0
455	20231226	122600	120710895	5020	5020	5020	5020	0
456	20231226	122500	120710895	5020	5020	5020	5020	0
457	20231226	122400	120710895	5020	5020	5020	5020	0
458	20231226	122300	120710895	5020	5020	5020	5020	768
459	20231226	122200	116855535	5020	5020	5020	5020	0
460	20231226	122100	116855535	5020	5020	5020	5020	0
461	20231226	122000	116855535	5020	5020	5020	5020	0
462	20231226	121900	116855535	5020	5020	5020	5020	0
463	20231226	121800	116855535	5020	5020	5020	5020	0
464	20231226	121700	116855535	5020	5020	5020	5020	0
465	20231226	121600	116855535	5020	5020	5020	5020	1
466	20231226	121500	116850515	5020	5020	5020	5020	0
467	20231226	121400	116850515	5020	5020	5020	5020	0
468	20231226	121300	116850515	5020	5020	5020	5020	0
469	20231226	121200	116850515	5020	5020	5020	5020	0
470	20231226	121100	116850515	5020	5020	5020	5020	0
471	20231226	121000	116850515	5020	5020	5020	5020	0
472	20231226	120900	116850515	5020	5020	5020	5020	0
473	20231226	120800	116850515	5020	5020	5020	5020	0
474	20231226	120700	116850515	5020	5020	5020	5020	0
475	20231226	120600	116850515	5020	5020	5020	5020	0
476	20231226	120500	116850515	5020	5020	5020	5020	0
477	20231226	120400	116850515	5020	5020	5020	5020	0
478	20231226	120300	116850515	5020	5020	5020	5020	0
479	20231226	120200	116850515	5020	5020	5020	5020	0
480	20231226	120100	116850515	5020	5020	5020	5020	231
481	20231226	120000	115690895	5000	5000	5000	5000	0
482	20231226	115900	115690895	5000	5000	5000	5000	0
483	20231226	115800	115690895	5000	5000	5000	5000	0
484	20231226	115700	115690895	5000	5000	5000	5000	0
485	20231226	115600	115690895	5000	5000	5000	5000	0
486	20231226	115500	115690895	5000	5000	5000	5000	0
487	20231226	115400	115690895	5000	5000	5000	5000	0
488	20231226	115300	115690895	5000	5000	5000	5000	0
489	20231226	115200	115690895	5000	5000	5000	5000	0
490	20231226	115100	115690895	5000	5000	5000	5000	0
491	20231226	115000	115690895	5000	4995	5000	4995	334
492	20231226	114900	114021760	5000	5000	5000	5000	0
493	20231226	114800	114021760	5000	5000	5000	5000	0
494	20231226	114700	114021760	5000	5000	5000	5000	0
495	20231226	114600	114021760	5000	5000	5000	5000	0
496	20231226	114500	114021760	5000	5000	5000	5000	0
497	20231226	114400	114021760	5000	5000	5000	5000	10
498	20231226	114300	113971760	5000	5000	5000	5000	0
499	20231226	114200	113971760	5000	5000	5000	5000	184
500	20231226	114100	113051760	5000	5000	5000	5000	100
501	20231226	114000	112551760	5000	5050	5050	5000	1088
502	20231226	113900	107107360	5050	5050	5050	5050	0
503	20231226	113800	107107360	5050	5050	5050	5050	0
504	20231226	113700	107107360	5050	5050	5050	5050	0
505	20231226	113600	107107360	5050	5050	5050	5050	0
506	20231226	113500	107107360	5050	5050	5050	5050	0
507	20231226	113400	107107360	5050	5050	5050	5050	0
508	20231226	113300	107107360	5050	5050	5050	5050	0
509	20231226	113200	107107360	5050	5050	5050	5050	13
510	20231226	113100	107041710	5050	5050	5050	5050	0
511	20231226	113000	107041710	5050	5050	5050	5050	0
512	20231226	112900	107041710	5050	5050	5050	5050	0
513	20231226	112800	107041710	5050	5050	5050	5050	0
514	20231226	112700	107041710	5050	5050	5050	5050	0
515	20231226	112600	107041710	5050	5050	5050	5050	141
516	20231226	112500	106329660	5050	5050	5050	5050	0
517	20231226	112400	106329660	5050	5050	5050	5050	0
518	20231226	112300	106329660	5050	5050	5050	5050	0
519	20231226	112200	106329660	5050	5050	5050	5050	100
520	20231226	112100	105824660	5060	5060	5060	5060	0
521	20231226	112000	105824660	5060	5060	5060	5060	0
522	20231226	111900	105824660	5060	5060	5060	5060	0
523	20231226	111800	105824660	5060	5060	5060	5060	0
524	20231226	111700	105824660	5060	5060	5060	5060	50
525	20231226	111600	105571660	5070	5070	5070	5070	0
526	20231226	111500	105571660	5070	5070	5070	5070	0
527	20231226	111400	105571660	5070	5070	5070	5070	0
528	20231226	111300	105571660	5070	5070	5070	5070	0
529	20231226	111200	105571660	5070	5070	5070	5070	0
530	20231226	111100	105571660	5070	5070	5070	5070	0
531	20231226	111000	105571660	5070	5070	5070	5070	0
532	20231226	110900	105571660	5070	5070	5070	5070	0
533	20231226	110800	105571660	5070	5070	5070	5070	0
534	20231226	110700	105571660	5070	5070	5070	5070	0
535	20231226	110600	105571660	5070	5070	5070	5070	0
536	20231226	110500	105571660	5070	5070	5070	5070	0
537	20231226	110400	105571660	5070	5070	5070	5070	0
538	20231226	110300	105571660	5070	5070	5070	5070	0
539	20231226	110200	105571660	5070	5070	5070	5070	0
540	20231226	110100	105571660	5070	5070	5070	5070	0
541	20231226	110000	105571660	5070	5070	5070	5070	0
542	20231226	105900	105571660	5070	5070	5070	5070	523
543	20231226	105800	102920050	5050	5050	5050	5050	0
544	20231226	105700	102920050	5050	5050	5050	5050	154
545	20231226	105600	102142350	5030	5030	5030	5030	0
546	20231226	105500	102142350	5030	5030	5030	5030	0
547	20231226	105400	102142350	5030	5030	5030	5030	0
548	20231226	105300	102142350	5030	5030	5030	5030	9
549	20231226	105200	102097080	5030	5030	5030	5030	0
550	20231226	105100	102097080	5030	5030	5030	5030	0
551	20231226	105000	102097080	5030	5030	5030	5030	0
552	20231226	104900	102097080	5030	5030	5030	5030	0
553	20231226	104800	102097080	5030	5030	5030	5030	0
554	20231226	104700	102097080	5030	5020	5030	5020	414
555	20231226	104600	100016370	5020	5020	5020	5020	32
556	20231226	104500	99855730	5030	5030	5030	5030	0
557	20231226	104400	99855730	5030	5030	5030	5030	0
558	20231226	104300	99855730	5030	5030	5030	5030	0
559	20231226	104200	99855730	5030	5030	5030	5030	0
560	20231226	104100	99855730	5030	5030	5030	5030	0
561	20231226	104000	99855730	5030	5030	5030	5030	0
562	20231226	103900	99855730	5030	5030	5030	5030	0
563	20231226	103800	99855730	5030	5030	5030	5030	0
564	20231226	103700	99855730	5030	5030	5030	5030	0
565	20231226	103600	99855730	5030	5030	5030	5030	0
566	20231226	103500	99855730	5030	5030	5030	5030	45
567	20231226	103400	99629380	5030	5030	5030	5030	0
568	20231226	103300	99629380	5030	5030	5030	5030	7
569	20231226	103200	99594170	5030	5030	5030	5030	512
570	20231226	103100	97018810	5000	5000	5000	5000	0
571	20231226	103000	97018810	5000	5000	5000	5000	0
572	20231226	102900	97018810	5000	5000	5000	5000	0
573	20231226	102800	97018810	5000	5000	5000	5000	1
574	20231226	102700	97013810	5030	5030	5030	5030	0
575	20231226	102600	97013810	5030	5030	5030	5030	0
576	20231226	102500	97013810	5030	5030	5030	5030	0
577	20231226	102400	97013810	5030	5030	5030	5030	0
578	20231226	102300	97013810	5030	5030	5030	5030	0
579	20231226	102200	97013810	5030	5030	5030	5030	0
580	20231226	102100	97013810	5030	5030	5030	5030	0
581	20231226	102000	97013810	5030	5030	5030	5030	0
582	20231226	101900	97013810	5030	5030	5030	5030	0
583	20231226	101800	97013810	5030	5020	5030	5020	2
584	20231226	101700	97003760	5000	5000	5000	5000	0
585	20231226	101600	97003760	5000	5000	5000	5000	0
586	20231226	101500	97003760	5000	5000	5000	5000	215
587	20231226	101400	95928760	5000	5000	5000	5000	16
588	20231226	101300	95848760	5000	5000	5000	5000	0
589	20231226	101200	95848760	5000	5000	5000	5000	1
590	20231226	101100	95843760	4995	4970	4995	4970	436
591	20231226	101000	93670035	4970	4970	4970	4970	3
592	20231226	100900	93655125	4970	4970	4970	4970	0
593	20231226	100800	93655125	4970	4970	4970	4970	0
594	20231226	100700	93655125	4970	4970	4970	4970	0
595	20231226	100600	93655125	4970	4970	4970	4970	1
596	20231226	100500	93650155	4965	4965	4965	4965	0
597	20231226	100400	93650155	4965	4965	4965	4965	40
598	20231226	100300	93451555	4970	4970	4970	4970	1
599	20231226	100200	93446585	4965	4965	4965	4965	122
600	20231226	100100	92840855	4965	4965	4965	4965	103
601	20231226	100000	92329460	4965	4965	4965	4965	2
602	20231226	095900	92319530	4965	4965	4965	4965	8
603	20231226	095800	92279810	4970	4970	4970	4970	10
604	20231226	095700	92230110	4970	4970	4970	4970	1
605	20231226	095600	92225140	4965	4965	4965	4965	237
606	20231226	095500	91048435	4965	4965	4965	4965	0
607	20231226	095400	91048435	4965	4965	4965	4965	0
608	20231226	095300	91048435	4965	4965	4965	4965	113
609	20231226	095200	90487390	4965	4965	4965	4965	242
610	20231226	095100	89285860	4970	4970	4970	4970	1
611	20231226	095000	89280890	4965	4960	4965	4960	101
612	20231226	094900	88779435	4965	4965	4965	4965	0
613	20231226	094800	88779435	4965	4965	4965	4965	0
614	20231226	094700	88779435	4965	4965	4965	4965	0
615	20231226	094600	88779435	4965	4965	4965	4965	0
616	20231226	094500	88779435	4965	4965	4965	4965	0
617	20231226	094400	88779435	4965	4965	4965	4965	0
618	20231226	094300	88779435	4965	4965	4965	4965	0
619	20231226	094200	88779435	4965	4965	4965	4965	0
620	20231226	094100	88779435	4965	4965	4965	4965	0
621	20231226	094000	88779435	4965	4965	4965	4965	0
622	20231226	093900	88779435	4965	4920	4965	4920	92
623	20231226	093800	88326750	4890	4890	4890	4890	0
624	20231226	093700	88326750	4890	4885	4890	4885	72
625	20231226	093600	87974675	4890	4895	4895	4890	21
626	20231226	093500	87871980	4895	4895	4895	4895	0
627	20231226	093400	87871980	4895	4895	4975	4895	119
628	20231226	093300	87287875	4985	4985	4985	4985	0
629	20231226	093200	87287875	4985	4985	4985	4985	10
630	20231226	093100	87238025	4980	4980	4980	4980	0
631	20231226	093000	87238025	4980	4980	4980	4980	0
632	20231226	092900	87238025	4980	4990	4990	4980	2080
633	20231226	092800	76859165	4990	4990	4990	4990	52
634	20231226	092700	76599685	4990	4990	4990	4990	325
635	20231226	092600	74977935	4990	4990	4990	4990	55
636	20231226	092500	74703485	4990	4990	4990	4990	173
637	20231226	092400	73840215	4990	4990	4990	4990	5543
638	20231226	092300	46180645	4990	4990	4990	4990	0
639	20231226	092200	46180645	4990	4990	4990	4990	295
640	20231226	092100	44708595	4990	5000	5000	4990	490
641	20231226	092000	42261505	5000	5000	5000	5000	0
642	20231226	091900	42261505	5000	5000	5000	5000	20
643	20231226	091800	42161505	5030	5030	5030	5030	0
644	20231226	091700	42161505	5030	5000	5150	5000	3114
645	20231226	091600	26531975	4990	4980	4990	4980	284
646	20231226	091500	25115115	4980	4980	4980	4980	42
647	20231226	091400	24905955	4980	4980	4980	4980	31
648	20231226	091300	24751575	4980	4980	4980	4965	1338
649	20231226	091200	18090010	4980	4980	4980	4960	2525
650	20231226	091100	5517060	4980	4980	4980	4980	1000
651	20231226	091000	537060	4980	4980	4980	4980	0
652	20231226	090900	537060	4980	4980	4980	4980	0
653	20231226	090800	537060	4980	4980	4980	4980	0
654	20231226	090700	537060	4980	4980	4980	4980	0
655	20231226	090600	537060	4980	4980	4980	4980	0
656	20231226	090500	537060	4980	4980	4980	4980	1
657	20231226	090400	532080	4870	4870	4870	4870	0
658	20231226	090300	532080	4870	4870	4870	4870	0
659	20231226	090200	532080	4870	4870	4870	4870	0
660	20231226	090100	532080	4870	4870	4870	4870	84
661	20231226	090000	123000	4920	4920	4920	4920	25