KissMeData/039020/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	192000	64610615	2860	2860	2860	2860	1321
3	20231226	191900	64610615	2860	2860	2860	2860	0
4	20231226	191800	64610615	2860	2860	2860	2860	0
5	20231226	191700	64610615	2860	2860	2860	2860	0
6	20231226	191600	64610615	2860	2860	2860	2860	0
7	20231226	191500	64610615	2860	2860	2860	2860	0
8	20231226	191400	64610615	2860	2860	2860	2860	0
9	20231226	191300	64610615	2860	2860	2860	2860	0
10	20231226	191200	64610615	2860	2860	2860	2860	0
11	20231226	191100	64610615	2860	2860	2860	2860	0
12	20231226	191000	64610615	2860	2860	2860	2860	0
13	20231226	190900	64610615	2860	2860	2860	2860	0
14	20231226	190800	64610615	2860	2860	2860	2860	0
15	20231226	190700	64610615	2860	2860	2860	2860	0
16	20231226	190600	64610615	2860	2860	2860	2860	0
17	20231226	190500	64610615	2860	2860	2860	2860	0
18	20231226	190400	64610615	2860	2860	2860	2860	0
19	20231226	190300	64610615	2860	2860	2860	2860	0
20	20231226	190200	64610615	2860	2860	2860	2860	0
21	20231226	190100	64610615	2860	2860	2860	2860	0
22	20231226	190000	64610615	2860	2860	2860	2860	0
23	20231226	185900	64610615	2860	2860	2860	2860	0
24	20231226	185800	64610615	2860	2860	2860	2860	0
25	20231226	185700	64610615	2860	2860	2860	2860	0
26	20231226	185600	64610615	2860	2860	2860	2860	0
27	20231226	185500	64610615	2860	2860	2860	2860	0
28	20231226	185400	64610615	2860	2860	2860	2860	0
29	20231226	185300	64610615	2860	2860	2860	2860	0
30	20231226	185200	64610615	2860	2860	2860	2860	0
31	20231226	185100	64610615	2860	2860	2860	2860	0
32	20231226	185000	64610615	2860	2860	2860	2860	1321
33	20231226	184900	64610615	2860	2860	2860	2860	0
34	20231226	184800	64610615	2860	2860	2860	2860	0
35	20231226	184700	64610615	2860	2860	2860	2860	0
36	20231226	184600	64610615	2860	2860	2860	2860	0
37	20231226	184500	64610615	2860	2860	2860	2860	0
38	20231226	184400	64610615	2860	2860	2860	2860	0
39	20231226	184300	64610615	2860	2860	2860	2860	0
40	20231226	184200	64610615	2860	2860	2860	2860	0
41	20231226	184100	64610615	2860	2860	2860	2860	0
42	20231226	184000	64610615	2860	2860	2860	2860	0
43	20231226	183900	64610615	2860	2860	2860	2860	0
44	20231226	183800	64610615	2860	2860	2860	2860	0
45	20231226	183700	64610615	2860	2860	2860	2860	0
46	20231226	183600	64610615	2860	2860	2860	2860	0
47	20231226	183500	64610615	2860	2860	2860	2860	0
48	20231226	183400	64610615	2860	2860	2860	2860	0
49	20231226	183300	64610615	2860	2860	2860	2860	0
50	20231226	183200	64610615	2860	2860	2860	2860	0
51	20231226	183100	64610615	2860	2860	2860	2860	0
52	20231226	183000	64610615	2860	2860	2860	2860	0
53	20231226	182900	64610615	2860	2860	2860	2860	0
54	20231226	182800	64610615	2860	2860	2860	2860	0
55	20231226	182700	64610615	2860	2860	2860	2860	0
56	20231226	182600	64610615	2860	2860	2860	2860	0
57	20231226	182500	64610615	2860	2860	2860	2860	0
58	20231226	182400	64610615	2860	2860	2860	2860	0
59	20231226	182300	64610615	2860	2860	2860	2860	0
60	20231226	182200	64610615	2860	2860	2860	2860	0
61	20231226	182100	64610615	2860	2860	2860	2860	0
62	20231226	182000	64610615	2860	2860	2860	2860	1321
63	20231226	181900	64610615	2860	2860	2860	2860	0
64	20231226	181800	64610615	2860	2860	2860	2860	0
65	20231226	181700	64610615	2860	2860	2860	2860	0
66	20231226	181600	64610615	2860	2860	2860	2860	0
67	20231226	181500	64610615	2860	2860	2860	2860	0
68	20231226	181400	64610615	2860	2860	2860	2860	0
69	20231226	181300	64610615	2860	2860	2860	2860	0
70	20231226	181200	64610615	2860	2860	2860	2860	0
71	20231226	181100	64610615	2860	2860	2860	2860	0
72	20231226	181000	64610615	2860	2860	2860	2860	0
73	20231226	180900	64610615	2860	2860	2860	2860	0
74	20231226	180800	64610615	2860	2860	2860	2860	0
75	20231226	180700	64610615	2860	2860	2860	2860	0
76	20231226	180600	64610615	2860	2860	2860	2860	0
77	20231226	180500	64610615	2860	2860	2860	2860	0
78	20231226	180400	64610615	2860	2860	2860	2860	0
79	20231226	180300	64610615	2860	2860	2860	2860	0
80	20231226	180200	64610615	2860	2860	2860	2860	0
81	20231226	180100	64610615	2860	2860	2860	2860	0
82	20231226	180000	64610615	2860	2860	2860	2860	0
83	20231226	175900	64610615	2860	2860	2860	2860	0
84	20231226	175800	64610615	2860	2860	2860	2860	0
85	20231226	175700	64610615	2860	2860	2860	2860	0
86	20231226	175600	64610615	2860	2860	2860	2860	0
87	20231226	175500	64610615	2860	2860	2860	2860	0
88	20231226	175400	64610615	2860	2860	2860	2860	0
89	20231226	175300	64610615	2860	2860	2860	2860	0
90	20231226	175200	64610615	2860	2860	2860	2860	0
91	20231226	175100	64610615	2860	2860	2860	2860	0
92	20231226	175000	64610615	2860	2860	2860	2860	1321
93	20231226	174900	64610615	2860	2860	2860	2860	0
94	20231226	174800	64610615	2860	2860	2860	2860	0
95	20231226	174700	64610615	2860	2860	2860	2860	0
96	20231226	174600	64610615	2860	2860	2860	2860	0
97	20231226	174500	64610615	2860	2860	2860	2860	0
98	20231226	174400	64610615	2860	2860	2860	2860	0
99	20231226	174300	64610615	2860	2860	2860	2860	0
100	20231226	174200	64610615	2860	2860	2860	2860	0
101	20231226	174100	64610615	2860	2860	2860	2860	0
102	20231226	174000	64610615	2860	2860	2860	2860	0
103	20231226	173900	64610615	2860	2860	2860	2860	0
104	20231226	173800	64610615	2860	2860	2860	2860	0
105	20231226	173700	64610615	2860	2860	2860	2860	0
106	20231226	173600	64610615	2860	2860	2860	2860	0
107	20231226	173500	64610615	2860	2860	2860	2860	0
108	20231226	173400	64610615	2860	2860	2860	2860	0
109	20231226	173300	64610615	2860	2860	2860	2860	0
110	20231226	173200	64610615	2860	2860	2860	2860	0
111	20231226	173100	64610615	2860	2860	2860	2860	0
112	20231226	173000	64610615	2860	2860	2860	2860	0
113	20231226	172900	64610615	2860	2860	2860	2860	0
114	20231226	172800	64610615	2860	2860	2860	2860	0
115	20231226	172700	64610615	2860	2860	2860	2860	0
116	20231226	172600	64610615	2860	2860	2860	2860	0
117	20231226	172500	64610615	2860	2860	2860	2860	0
118	20231226	172400	64610615	2860	2860	2860	2860	0
119	20231226	172300	64610615	2860	2860	2860	2860	0
120	20231226	172200	64610615	2860	2860	2860	2860	0
121	20231226	172100	64610615	2860	2860	2860	2860	0
122	20231226	172000	64610615	2860	2860	2860	2860	1321
123	20231226	171900	64610615	2860	2860	2860	2860	0
124	20231226	171800	64610615	2860	2860	2860	2860	0
125	20231226	171700	64610615	2860	2860	2860	2860	0
126	20231226	171600	64610615	2860	2860	2860	2860	0
127	20231226	171500	64610615	2860	2860	2860	2860	0
128	20231226	171400	64610615	2860	2860	2860	2860	0
129	20231226	171300	64610615	2860	2860	2860	2860	0
130	20231226	171200	64610615	2860	2860	2860	2860	0
131	20231226	171100	64610615	2860	2860	2860	2860	0
132	20231226	171000	64610615	2860	2860	2860	2860	0
133	20231226	170900	64610615	2860	2860	2860	2860	0
134	20231226	170800	64610615	2860	2860	2860	2860	0
135	20231226	170700	64610615	2860	2860	2860	2860	0
136	20231226	170600	64610615	2860	2860	2860	2860	0
137	20231226	170500	64610615	2860	2860	2860	2860	0
138	20231226	170400	64610615	2860	2860	2860	2860	0
139	20231226	170300	64610615	2860	2860	2860	2860	0
140	20231226	170200	64610615	2860	2860	2860	2860	0
141	20231226	170100	64610615	2860	2860	2860	2860	0
142	20231226	170000	64610615	2860	2860	2860	2860	0
143	20231226	165900	64610615	2860	2860	2860	2860	0
144	20231226	165800	64610615	2860	2860	2860	2860	0
145	20231226	165700	64610615	2860	2860	2860	2860	0
146	20231226	165600	64610615	2860	2860	2860	2860	0
147	20231226	165500	64610615	2860	2860	2860	2860	0
148	20231226	165400	64610615	2860	2860	2860	2860	0
149	20231226	165300	64610615	2860	2860	2860	2860	0
150	20231226	165200	64610615	2860	2860	2860	2860	0
151	20231226	165100	64610615	2860	2860	2860	2860	0
152	20231226	165000	64610615	2860	2860	2860	2860	1321
153	20231226	164900	64610615	2860	2860	2860	2860	0
154	20231226	164800	64610615	2860	2860	2860	2860	0
155	20231226	164700	64610615	2860	2860	2860	2860	0
156	20231226	164600	64610615	2860	2860	2860	2860	0
157	20231226	164500	64610615	2860	2860	2860	2860	0
158	20231226	164400	64610615	2860	2860	2860	2860	0
159	20231226	164300	64610615	2860	2860	2860	2860	0
160	20231226	164200	64610615	2860	2860	2860	2860	0
161	20231226	164100	64610615	2860	2860	2860	2860	0
162	20231226	164000	64610615	2860	2860	2860	2860	0
163	20231226	163900	64610615	2860	2860	2860	2860	0
164	20231226	163800	64610615	2860	2860	2860	2860	0
165	20231226	163700	64610615	2860	2860	2860	2860	0
166	20231226	163600	64610615	2860	2860	2860	2860	0
167	20231226	163500	64610615	2860	2860	2860	2860	0
168	20231226	163400	64610615	2860	2860	2860	2860	0
169	20231226	163300	64610615	2860	2860	2860	2860	0
170	20231226	163200	64610615	2860	2860	2860	2860	0
171	20231226	163100	64610615	2860	2860	2860	2860	0
172	20231226	163000	64610615	2860	2860	2860	2860	0
173	20231226	162900	64610615	2860	2860	2860	2860	0
174	20231226	162800	64610615	2860	2860	2860	2860	0
175	20231226	162700	64610615	2860	2860	2860	2860	0
176	20231226	162600	64610615	2860	2860	2860	2860	0
177	20231226	162500	64610615	2860	2860	2860	2860	0
178	20231226	162400	64610615	2860	2860	2860	2860	0
179	20231226	162300	64610615	2860	2860	2860	2860	0
180	20231226	162200	64610615	2860	2860	2860	2860	0
181	20231226	162100	64610615	2860	2860	2860	2860	0
182	20231226	162000	64610615	2860	2860	2860	2860	1321
183	20231226	161900	64610615	2860	2860	2860	2860	0
184	20231226	161800	64610615	2860	2860	2860	2860	0
185	20231226	161700	64610615	2860	2860	2860	2860	0
186	20231226	161600	64610615	2860	2860	2860	2860	0
187	20231226	161500	64610615	2860	2860	2860	2860	0
188	20231226	161400	64610615	2860	2860	2860	2860	0
189	20231226	161300	64610615	2860	2860	2860	2860	0
190	20231226	161200	64610615	2860	2860	2860	2860	0
191	20231226	161100	64610615	2860	2860	2860	2860	0
192	20231226	161000	64610615	2860	2860	2860	2860	0
193	20231226	160900	64610615	2860	2860	2860	2860	0
194	20231226	160800	64610615	2860	2860	2860	2860	0
195	20231226	160700	64610615	2860	2860	2860	2860	0
196	20231226	160600	64610615	2860	2860	2860	2860	0
197	20231226	160500	64610615	2860	2860	2860	2860	0
198	20231226	160400	64610615	2860	2860	2860	2860	0
199	20231226	160300	64610615	2860	2860	2860	2860	0
200	20231226	160200	64610615	2860	2860	2860	2860	0
201	20231226	160100	64610615	2860	2860	2860	2860	0
202	20231226	160000	64610615	2860	2860	2860	2860	0
203	20231226	155900	64610615	2860	2860	2860	2860	0
204	20231226	155800	64610615	2860	2860	2860	2860	0
205	20231226	155700	64610615	2860	2860	2860	2860	0
206	20231226	155600	64610615	2860	2860	2860	2860	0
207	20231226	155500	64610615	2860	2860	2860	2860	0
208	20231226	155400	64610615	2860	2860	2860	2860	0
209	20231226	155300	64610615	2860	2860	2860	2860	0
210	20231226	155200	64610615	2860	2860	2860	2860	0
211	20231226	155100	64610615	2860	2860	2860	2860	0
212	20231226	155000	64610615	2860	2860	2860	2860	1321
213	20231226	154900	64610615	2860	2860	2860	2860	0
214	20231226	154800	64610615	2860	2860	2860	2860	0
215	20231226	154700	64610615	2860	2860	2860	2860	0
216	20231226	154600	64610615	2860	2860	2860	2860	0
217	20231226	154500	64610615	2860	2860	2860	2860	0
218	20231226	154400	64610615	2860	2860	2860	2860	0
219	20231226	154300	64610615	2860	2860	2860	2860	0
220	20231226	154200	64610615	2860	2860	2860	2860	0
221	20231226	154100	64610615	2860	2860	2860	2860	0
222	20231226	154000	64610615	2860	2860	2860	2860	0
223	20231226	153900	64610615	2860	2860	2860	2860	0
224	20231226	153800	64610615	2860	2860	2860	2860	0
225	20231226	153700	64610615	2860	2860	2860	2860	0
226	20231226	153600	64610615	2860	2860	2860	2860	0
227	20231226	153500	64610615	2860	2860	2860	2860	0
228	20231226	153400	64610615	2860	2860	2860	2860	0
229	20231226	153300	64610615	2860	2860	2860	2860	0
230	20231226	153200	64610615	2860	2860	2860	2860	0
231	20231226	153100	64610615	2860	2860	2860	2860	0
232	20231226	153000	64610615	2860	2860	2860	2860	1321
233	20231226	152900	60832555	2865	2865	2865	2865	0
234	20231226	152800	60832555	2865	2865	2865	2865	0
235	20231226	152700	60832555	2865	2865	2865	2865	0
236	20231226	152600	60832555	2865	2865	2865	2865	0
237	20231226	152500	60832555	2865	2865	2865	2865	0
238	20231226	152400	60832555	2865	2865	2865	2865	0
239	20231226	152300	60832555	2865	2865	2865	2865	0
240	20231226	152200	60832555	2865	2865	2865	2865	0
241	20231226	152100	60832555	2865	2865	2865	2865	0
242	20231226	152000	60832555	2865	2865	2865	2865	0
243	20231226	151900	60832555	2865	2865	2865	2865	705
244	20231226	151800	58812730	2865	2865	2865	2865	18
245	20231226	151700	58761160	2865	2865	2865	2860	380
246	20231226	151600	57674140	2865	2860	2865	2860	549
247	20231226	151500	56103875	2865	2865	2865	2865	1
248	20231226	151400	56101010	2860	2860	2860	2860	1437
249	20231226	151300	51991190	2865	2865	2865	2865	45
250	20231226	151200	51862265	2865	2865	2865	2865	13
251	20231226	151100	51825020	2865	2865	2865	2865	0
252	20231226	151000	51825020	2865	2865	2865	2865	1
253	20231226	150900	51822155	2850	2850	2850	2850	0
254	20231226	150800	51822155	2850	2850	2850	2850	1000
255	20231226	150700	48972155	2850	2850	2850	2850	0
256	20231226	150600	48972155	2850	2850	2850	2850	53
257	20231226	150500	48821105	2850	2850	2850	2850	4
258	20231226	150400	48809705	2865	2865	2865	2865	0
259	20231226	150300	48809705	2865	2865	2865	2865	0
260	20231226	150200	48809705	2865	2865	2865	2865	0
261	20231226	150100	48809705	2865	2865	2865	2865	0
262	20231226	150000	48809705	2865	2865	2865	2865	0
263	20231226	145900	48809705	2865	2865	2865	2865	0
264	20231226	145800	48809705	2865	2865	2865	2865	0
265	20231226	145700	48809705	2865	2865	2865	2865	0
266	20231226	145600	48809705	2865	2865	2865	2865	0
267	20231226	145500	48809705	2865	2865	2865	2865	0
268	20231226	145400	48809705	2865	2865	2865	2865	1
269	20231226	145300	48806840	2865	2865	2865	2865	0
270	20231226	145200	48806840	2865	2865	2865	2865	0
271	20231226	145100	48806840	2865	2865	2865	2865	0
272	20231226	145000	48806840	2865	2865	2865	2865	0
273	20231226	144900	48806840	2865	2865	2865	2865	50
274	20231226	144800	48663590	2850	2850	2850	2850	0
275	20231226	144700	48663590	2850	2850	2850	2850	14
276	20231226	144600	48623690	2850	2850	2850	2850	0
277	20231226	144500	48623690	2850	2850	2850	2850	0
278	20231226	144400	48623690	2850	2845	2850	2845	362
279	20231226	144300	47592480	2845	2845	2845	2845	0
280	20231226	144200	47592480	2845	2845	2845	2845	0
281	20231226	144100	47592480	2845	2845	2845	2845	1
282	20231226	144000	47589635	2835	2835	2835	2835	0
283	20231226	143900	47589635	2835	2835	2835	2835	0
284	20231226	143800	47589635	2835	2835	2835	2835	0
285	20231226	143700	47589635	2835	2835	2835	2835	0
286	20231226	143600	47589635	2835	2835	2835	2835	0
287	20231226	143500	47589635	2835	2835	2835	2835	0
288	20231226	143400	47589635	2835	2835	2835	2835	0
289	20231226	143300	47589635	2835	2835	2835	2835	0
290	20231226	143200	47589635	2835	2835	2835	2835	0
291	20231226	143100	47589635	2835	2835	2835	2835	0
292	20231226	143000	47589635	2835	2835	2835	2835	0
293	20231226	142900	47589635	2835	2835	2835	2835	0
294	20231226	142800	47589635	2835	2835	2835	2835	0
295	20231226	142700	47589635	2835	2835	2835	2835	0
296	20231226	142600	47589635	2835	2840	2840	2835	1000
297	20231226	142500	44752870	2845	2845	2845	2845	0
298	20231226	142400	44752870	2845	2845	2845	2845	0
299	20231226	142300	44752870	2845	2845	2845	2845	0
300	20231226	142200	44752870	2845	2845	2845	2845	1
301	20231226	142100	44750025	2830	2830	2830	2830	0
302	20231226	142000	44750025	2830	2830	2830	2830	0
303	20231226	141900	44750025	2830	2830	2830	2830	0
304	20231226	141800	44750025	2830	2830	2830	2830	0
305	20231226	141700	44750025	2830	2830	2830	2830	0
306	20231226	141600	44750025	2830	2830	2830	2830	0
307	20231226	141500	44750025	2830	2830	2830	2830	40
308	20231226	141400	44636825	2835	2835	2835	2835	0
309	20231226	141300	44636825	2835	2835	2835	2835	0
310	20231226	141200	44636825	2835	2835	2835	2835	29
311	20231226	141100	44554610	2855	2855	2855	2855	0
312	20231226	141000	44554610	2855	2855	2855	2855	0
313	20231226	140900	44554610	2855	2855	2855	2855	0
314	20231226	140800	44554610	2855	2855	2855	2855	0
315	20231226	140700	44554610	2855	2855	2855	2855	0
316	20231226	140600	44554610	2855	2855	2855	2855	0
317	20231226	140500	44554610	2855	2855	2855	2855	0
318	20231226	140400	44554610	2855	2855	2855	2855	0
319	20231226	140300	44554610	2855	2855	2855	2855	1
320	20231226	140200	44551755	2820	2820	2820	2820	0
321	20231226	140100	44551755	2820	2820	2820	2820	0
322	20231226	140000	44551755	2820	2820	2820	2820	0
323	20231226	135900	44551755	2820	2855	2855	2820	3021
324	20231226	135800	35979010	2855	2855	2855	2855	0
325	20231226	135700	35979010	2855	2855	2855	2855	0
326	20231226	135600	35979010	2855	2855	2855	2855	0
327	20231226	135500	35979010	2855	2855	2855	2855	0
328	20231226	135400	35979010	2855	2855	2855	2855	0
329	20231226	135300	35979010	2855	2855	2855	2855	0
330	20231226	135200	35979010	2855	2855	2855	2855	0
331	20231226	135100	35979010	2855	2855	2855	2855	0
332	20231226	135000	35979010	2855	2855	2855	2855	0
333	20231226	134900	35979010	2855	2855	2855	2855	0
334	20231226	134800	35979010	2855	2855	2855	2855	0
335	20231226	134700	35979010	2855	2855	2855	2855	0
336	20231226	134600	35979010	2855	2855	2855	2855	0
337	20231226	134500	35979010	2855	2855	2855	2855	150
338	20231226	134400	35550760	2865	2870	2870	2865	5
339	20231226	134300	35536425	2865	2865	2865	2865	2
340	20231226	134200	35530695	2870	2870	2870	2870	0
341	20231226	134100	35530695	2870	2870	2870	2870	0
342	20231226	134000	35530695	2870	2865	2870	2865	3
343	20231226	133900	35522095	2870	2870	2870	2870	0
344	20231226	133800	35522095	2870	2870	2870	2870	0
345	20231226	133700	35522095	2870	2870	2870	2870	3
346	20231226	133600	35513485	2870	2860	2870	2860	54
347	20231226	133500	35358775	2865	2865	2865	2865	0
348	20231226	133400	35358775	2865	2865	2865	2865	0
349	20231226	133300	35358775	2865	2865	2865	2865	0
350	20231226	133200	35358775	2865	2865	2865	2865	0
351	20231226	133100	35358775	2865	2865	2865	2865	0
352	20231226	133000	35358775	2865	2865	2865	2865	0
353	20231226	132900	35358775	2865	2865	2865	2865	0
354	20231226	132800	35358775	2865	2865	2865	2865	0
355	20231226	132700	35358775	2865	2865	2865	2865	0
356	20231226	132600	35358775	2865	2865	2865	2865	0
357	20231226	132500	35358775	2865	2865	2865	2865	0
358	20231226	132400	35358775	2865	2865	2865	2865	0
359	20231226	132300	35358775	2865	2865	2865	2865	0
360	20231226	132200	35358775	2865	2865	2865	2865	0
361	20231226	132100	35358775	2865	2865	2865	2865	0
362	20231226	132000	35358775	2865	2865	2865	2865	0
363	20231226	131900	35358775	2865	2865	2865	2865	0
364	20231226	131800	35358775	2865	2865	2865	2865	0
365	20231226	131700	35358775	2865	2865	2865	2865	1
366	20231226	131600	35355910	2855	2855	2855	2855	0
367	20231226	131500	35355910	2855	2855	2855	2855	0
368	20231226	131400	35355910	2855	2855	2855	2855	0
369	20231226	131300	35355910	2855	2855	2855	2855	0
370	20231226	131200	35355910	2855	2855	2855	2855	1
371	20231226	131100	35353055	2855	2855	2855	2855	0
372	20231226	131000	35353055	2855	2855	2855	2855	0
373	20231226	130900	35353055	2855	2855	2855	2855	0
374	20231226	130800	35353055	2855	2855	2855	2855	0
375	20231226	130700	35353055	2855	2855	2855	2855	0
376	20231226	130600	35353055	2855	2855	2855	2855	0
377	20231226	130500	35353055	2855	2855	2855	2855	0
378	20231226	130400	35353055	2855	2855	2855	2855	0
379	20231226	130300	35353055	2855	2855	2855	2855	0
380	20231226	130200	35353055	2855	2855	2855	2855	0
381	20231226	130100	35353055	2855	2855	2855	2855	1
382	20231226	130000	35350200	2855	2855	2855	2855	0
383	20231226	125900	35350200	2855	2855	2855	2855	0
384	20231226	125800	35350200	2855	2855	2855	2855	0
385	20231226	125700	35350200	2855	2855	2855	2855	2
386	20231226	125600	35344490	2840	2840	2840	2840	0
387	20231226	125500	35344490	2840	2840	2840	2840	0
388	20231226	125400	35344490	2840	2840	2840	2840	0
389	20231226	125300	35344490	2840	2840	2840	2840	82
390	20231226	125200	35111610	2840	2840	2840	2840	30
391	20231226	125100	35026410	2840	2840	2840	2840	0
392	20231226	125000	35026410	2840	2840	2840	2840	0
393	20231226	124900	35026410	2840	2840	2840	2840	0
394	20231226	124800	35026410	2840	2840	2840	2840	0
395	20231226	124700	35026410	2840	2840	2840	2840	0
396	20231226	124600	35026410	2840	2845	2845	2840	103
397	20231226	124500	34733640	2845	2845	2845	2845	16
398	20231226	124400	34688120	2845	2845	2845	2845	0
399	20231226	124300	34688120	2845	2850	2850	2845	618
400	20231226	124200	32928300	2850	2850	2850	2850	0
401	20231226	124100	32928300	2850	2850	2850	2850	0
402	20231226	124000	32928300	2850	2850	2850	2850	70
403	20231226	123900	32728800	2850	2850	2850	2850	15
404	20231226	123800	32686050	2850	2850	2850	2850	0
405	20231226	123700	32686050	2850	2850	2850	2850	0
406	20231226	123600	32686050	2850	2850	2850	2850	0
407	20231226	123500	32686050	2850	2850	2850	2850	0
408	20231226	123400	32686050	2850	2865	2865	2850	23
409	20231226	123300	32620200	2865	2865	2865	2865	0
410	20231226	123200	32620200	2865	2865	2865	2865	0
411	20231226	123100	32620200	2865	2865	2865	2865	0
412	20231226	123000	32620200	2865	2865	2865	2865	0
413	20231226	122900	32620200	2865	2865	2865	2865	0
414	20231226	122800	32620200	2865	2865	2865	2865	0
415	20231226	122700	32620200	2865	2865	2865	2865	0
416	20231226	122600	32620200	2865	2865	2865	2865	0
417	20231226	122500	32620200	2865	2865	2865	2865	0
418	20231226	122400	32620200	2865	2865	2865	2865	0
419	20231226	122300	32620200	2865	2865	2865	2865	24
420	20231226	122200	32551440	2870	2870	2870	2870	0
421	20231226	122100	32551440	2870	2870	2870	2870	0
422	20231226	122000	32551440	2870	2870	2870	2870	0
423	20231226	121900	32551440	2870	2870	2870	2870	0
424	20231226	121800	32551440	2870	2870	2870	2870	0
425	20231226	121700	32551440	2870	2870	2870	2870	0
426	20231226	121600	32551440	2870	2870	2870	2870	0
427	20231226	121500	32551440	2870	2870	2870	2870	0
428	20231226	121400	32551440	2870	2870	2870	2870	530
429	20231226	121300	31030340	2870	2870	2870	2870	0
430	20231226	121200	31030340	2870	2870	2870	2870	0
431	20231226	121100	31030340	2870	2870	2870	2870	2
432	20231226	121000	31024600	2870	2870	2870	2870	0
433	20231226	120900	31024600	2870	2870	2870	2870	0
434	20231226	120800	31024600	2870	2870	2870	2870	0
435	20231226	120700	31024600	2870	2870	2870	2870	0
436	20231226	120600	31024600	2870	2870	2870	2870	0
437	20231226	120500	31024600	2870	2870	2870	2870	0
438	20231226	120400	31024600	2870	2870	2870	2870	0
439	20231226	120300	31024600	2870	2870	2870	2870	0
440	20231226	120200	31024600	2870	2870	2870	2870	0
441	20231226	120100	31024600	2870	2870	2870	2870	0
442	20231226	120000	31024600	2870	2870	2870	2870	0
443	20231226	115900	31024600	2870	2870	2870	2870	0
444	20231226	115800	31024600	2870	2870	2870	2870	0
445	20231226	115700	31024600	2870	2870	2870	2870	0
446	20231226	115600	31024600	2870	2870	2870	2870	1
447	20231226	115500	31021730	2870	2870	2870	2870	1
448	20231226	115400	31018860	2850	2850	2850	2850	0
449	20231226	115300	31018860	2850	2850	2850	2850	1
450	20231226	115200	31016010	2850	2850	2850	2850	0
451	20231226	115100	31016010	2850	2850	2850	2850	0
452	20231226	115000	31016010	2850	2850	2850	2850	0
453	20231226	114900	31016010	2850	2850	2850	2850	0
454	20231226	114800	31016010	2850	2850	2850	2850	0
455	20231226	114700	31016010	2850	2850	2850	2850	0
456	20231226	114600	31016010	2850	2850	2850	2850	0
457	20231226	114500	31016010	2850	2850	2850	2850	0
458	20231226	114400	31016010	2850	2850	2850	2850	0
459	20231226	114300	31016010	2850	2850	2850	2850	0
460	20231226	114200	31016010	2850	2850	2850	2850	0
461	20231226	114100	31016010	2850	2850	2850	2850	0
462	20231226	114000	31016010	2850	2850	2850	2850	0
463	20231226	113900	31016010	2850	2850	2850	2850	0
464	20231226	113800	31016010	2850	2850	2850	2850	0
465	20231226	113700	31016010	2850	2850	2850	2850	0
466	20231226	113600	31016010	2850	2850	2850	2850	5
467	20231226	113500	31001760	2850	2850	2850	2850	450
468	20231226	113400	29719260	2850	2850	2850	2850	0
469	20231226	113300	29719260	2850	2850	2850	2850	0
470	20231226	113200	29719260	2850	2850	2850	2850	0
471	20231226	113100	29719260	2850	2850	2850	2850	0
472	20231226	113000	29719260	2850	2850	2850	2850	1
473	20231226	112900	29716410	2850	2850	2850	2850	0
474	20231226	112800	29716410	2850	2850	2850	2850	0
475	20231226	112700	29716410	2850	2850	2850	2850	0
476	20231226	112600	29716410	2850	2850	2850	2850	0
477	20231226	112500	29716410	2850	2850	2850	2850	0
478	20231226	112400	29716410	2850	2850	2850	2850	0
479	20231226	112300	29716410	2850	2850	2850	2850	0
480	20231226	112200	29716410	2850	2850	2850	2850	0
481	20231226	112100	29716410	2850	2850	2850	2850	0
482	20231226	112000	29716410	2850	2860	2860	2850	400
483	20231226	111900	28574600	2860	2860	2860	2860	0
484	20231226	111800	28574600	2860	2860	2860	2860	0
485	20231226	111700	28574600	2860	2860	2860	2860	0
486	20231226	111600	28574600	2860	2860	2860	2860	0
487	20231226	111500	28574600	2860	2860	2860	2860	0
488	20231226	111400	28574600	2860	2860	2860	2860	0
489	20231226	111300	28574600	2860	2860	2860	2860	0
490	20231226	111200	28574600	2860	2860	2860	2860	0
491	20231226	111100	28574600	2860	2860	2860	2860	0
492	20231226	111000	28574600	2860	2860	2860	2860	0
493	20231226	110900	28574600	2860	2860	2860	2860	0
494	20231226	110800	28574600	2860	2860	2860	2860	0
495	20231226	110700	28574600	2860	2860	2860	2860	0
496	20231226	110600	28574600	2860	2860	2860	2860	0
497	20231226	110500	28574600	2860	2860	2860	2860	0
498	20231226	110400	28574600	2860	2860	2860	2860	0
499	20231226	110300	28574600	2860	2860	2860	2860	0
500	20231226	110200	28574600	2860	2860	2860	2860	0
501	20231226	110100	28574600	2860	2860	2860	2860	0
502	20231226	110000	28574600	2860	2860	2860	2860	0
503	20231226	105900	28574600	2860	2860	2860	2860	541
504	20231226	105800	27027340	2860	2865	2865	2860	24
505	20231226	105700	26958695	2860	2865	2865	2860	72
506	20231226	105600	26752590	2880	2880	2880	2880	0
507	20231226	105500	26752590	2880	2880	2880	2880	0
508	20231226	105400	26752590	2880	2880	2880	2880	0
509	20231226	105300	26752590	2880	2880	2880	2880	0
510	20231226	105200	26752590	2880	2880	2880	2880	0
511	20231226	105100	26752590	2880	2880	2880	2880	0
512	20231226	105000	26752590	2880	2880	2880	2880	0
513	20231226	104900	26752590	2880	2880	2880	2880	0
514	20231226	104800	26752590	2880	2875	2880	2875	178
515	20231226	104700	26240155	2880	2880	2880	2880	0
516	20231226	104600	26240155	2880	2880	2880	2880	0
517	20231226	104500	26240155	2880	2880	2880	2880	0
518	20231226	104400	26240155	2880	2880	2880	2880	0
519	20231226	104300	26240155	2880	2880	2880	2880	0
520	20231226	104200	26240155	2880	2880	2880	2880	0
521	20231226	104100	26240155	2880	2880	2880	2880	0
522	20231226	104000	26240155	2880	2880	2880	2880	0
523	20231226	103900	26240155	2880	2880	2880	2880	0
524	20231226	103800	26240155	2880	2880	2880	2880	0
525	20231226	103700	26240155	2880	2880	2880	2880	0
526	20231226	103600	26240155	2880	2880	2880	2880	0
527	20231226	103500	26240155	2880	2880	2880	2880	0
528	20231226	103400	26240155	2880	2880	2880	2880	0
529	20231226	103300	26240155	2880	2880	2880	2880	0
530	20231226	103200	26240155	2880	2880	2880	2880	0
531	20231226	103100	26240155	2880	2880	2880	2880	0
532	20231226	103000	26240155	2880	2880	2880	2880	0
533	20231226	102900	26240155	2880	2880	2880	2880	0
534	20231226	102800	26240155	2880	2880	2880	2880	0
535	20231226	102700	26240155	2880	2880	2880	2880	0
536	20231226	102600	26240155	2880	2870	2880	2870	65
537	20231226	102500	26053570	2865	2865	2865	2865	0
538	20231226	102400	26053570	2865	2865	2865	2865	0
539	20231226	102300	26053570	2865	2865	2865	2865	0
540	20231226	102200	26053570	2865	2865	2865	2865	0
541	20231226	102100	26053570	2865	2865	2865	2865	0
542	20231226	102000	26053570	2865	2865	2865	2865	0
543	20231226	101900	26053570	2865	2865	2865	2865	0
544	20231226	101800	26053570	2865	2865	2865	2865	0
545	20231226	101700	26053570	2865	2865	2865	2865	500
546	20231226	101600	24621070	2865	2865	2865	2865	0
547	20231226	101500	24621070	2865	2865	2865	2865	0
548	20231226	101400	24621070	2865	2865	2865	2865	500
549	20231226	101300	23188570	2865	2865	2865	2865	0
550	20231226	101200	23188570	2865	2865	2865	2865	0
551	20231226	101100	23188570	2865	2865	2865	2865	0
552	20231226	101000	23188570	2865	2865	2865	2865	0
553	20231226	100900	23188570	2865	2865	2865	2865	538
554	20231226	100800	21647200	2860	2860	2860	2860	0
555	20231226	100700	21647200	2860	2860	2860	2860	99
556	20231226	100600	21364060	2855	2855	2855	2855	0
557	20231226	100500	21364060	2855	2855	2855	2855	0
558	20231226	100400	21364060	2855	2855	2855	2855	0
559	20231226	100300	21364060	2855	2855	2855	2855	0
560	20231226	100200	21364060	2855	2855	2855	2855	0
561	20231226	100100	21364060	2855	2855	2855	2855	109
562	20231226	100000	21052865	2855	2855	2855	2855	0
563	20231226	095900	21052865	2855	2855	2855	2855	0
564	20231226	095800	21052865	2855	2855	2855	2855	0
565	20231226	095700	21052865	2855	2855	2855	2855	0
566	20231226	095600	21052865	2855	2855	2855	2855	551
567	20231226	095500	19479760	2850	2850	2850	2850	562
568	20231226	095400	17878060	2850	2850	2850	2850	523
569	20231226	095300	16387510	2850	2850	2850	2850	0
570	20231226	095200	16387510	2850	2850	2850	2850	0
571	20231226	095100	16387510	2850	2850	2850	2850	3
572	20231226	095000	16378960	2865	2865	2865	2865	0
573	20231226	094900	16378960	2865	2865	2865	2865	0
574	20231226	094800	16378960	2865	2865	2865	2865	0
575	20231226	094700	16378960	2865	2865	2865	2865	0
576	20231226	094600	16378960	2865	2865	2865	2865	40
577	20231226	094500	16264360	2850	2850	2850	2850	0
578	20231226	094400	16264360	2850	2850	2850	2850	0
579	20231226	094300	16264360	2850	2850	2850	2850	39
580	20231226	094200	16153210	2850	2850	2850	2850	2
581	20231226	094100	16147510	2845	2845	2845	2845	0
582	20231226	094000	16147510	2845	2845	2845	2845	0
583	20231226	093900	16147510	2845	2845	2845	2845	550
584	20231226	093800	14582760	2845	2845	2845	2845	0
585	20231226	093700	14582760	2845	2845	2845	2845	0
586	20231226	093600	14582760	2845	2845	2845	2845	0
587	20231226	093500	14582760	2845	2845	2845	2845	453
588	20231226	093400	13293975	2850	2850	2850	2850	0
589	20231226	093300	13293975	2850	2850	2850	2850	20
590	20231226	093200	13236975	2850	2850	2850	2850	0
591	20231226	093100	13236975	2850	2850	2850	2850	0
592	20231226	093000	13236975	2850	2845	2850	2845	80
593	20231226	092900	13009150	2850	2850	2850	2850	0
594	20231226	092800	13009150	2850	2850	2850	2840	270
595	20231226	092700	12241585	2845	2850	2850	2845	110
596	20231226	092600	11928135	2850	2850	2850	2850	330
597	20231226	092500	10987635	2850	2850	2850	2850	0
598	20231226	092400	10987635	2850	2850	2850	2850	1247
599	20231226	092300	7433685	2865	2865	2865	2865	0
600	20231226	092200	7433685	2865	2865	2865	2865	0
601	20231226	092100	7433685	2865	2865	2865	2865	0
602	20231226	092000	7433685	2865	2865	2865	2865	100
603	20231226	091900	7147185	2870	2870	2870	2870	2
604	20231226	091800	7141445	2850	2850	2850	2850	1
605	20231226	091700	7138595	2850	2850	2850	2850	0
606	20231226	091600	7138595	2850	2850	2850	2850	0
607	20231226	091500	7138595	2850	2850	2850	2850	0
608	20231226	091400	7138595	2850	2850	2850	2850	0
609	20231226	091300	7138595	2850	2850	2850	2850	3
610	20231226	091200	7130045	2870	2870	2870	2870	60
611	20231226	091100	6957845	2870	2870	2870	2870	100
612	20231226	091000	6670845	2850	2850	2850	2850	0
613	20231226	090900	6670845	2850	2860	2860	2850	100
614	20231226	090800	6385815	2865	2875	2875	2865	1048
615	20231226	090700	3379055	2885	2875	2885	2875	461
616	20231226	090600	2053660	2890	2890	2890	2890	0
617	20231226	090500	2053660	2890	2890	2890	2890	2
618	20231226	090400	2047880	2880	2890	2890	2880	7
619	20231226	090300	2027680	2880	2875	2890	2875	24
620	20231226	090200	1958655	2890	2890	2890	2890	2
621	20231226	090100	1952875	2890	2880	2890	2880	570
622	20231226	090000	311075	2885	2880	2885	2880	108