KissMeData/154030/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	202000	88117095	2990	2990	2990	2990	232
3	20231226	201900	88117095	2990	2990	2990	2990	0
4	20231226	201800	88117095	2990	2990	2990	2990	0
5	20231226	201700	88117095	2990	2990	2990	2990	0
6	20231226	201600	88117095	2990	2990	2990	2990	0
7	20231226	201500	88117095	2990	2990	2990	2990	0
8	20231226	201400	88117095	2990	2990	2990	2990	0
9	20231226	201300	88117095	2990	2990	2990	2990	0
10	20231226	201200	88117095	2990	2990	2990	2990	0
11	20231226	201100	88117095	2990	2990	2990	2990	0
12	20231226	201000	88117095	2990	2990	2990	2990	0
13	20231226	200900	88117095	2990	2990	2990	2990	0
14	20231226	200800	88117095	2990	2990	2990	2990	0
15	20231226	200700	88117095	2990	2990	2990	2990	0
16	20231226	200600	88117095	2990	2990	2990	2990	0
17	20231226	200500	88117095	2990	2990	2990	2990	0
18	20231226	200400	88117095	2990	2990	2990	2990	0
19	20231226	200300	88117095	2990	2990	2990	2990	0
20	20231226	200200	88117095	2990	2990	2990	2990	0
21	20231226	200100	88117095	2990	2990	2990	2990	0
22	20231226	200000	88117095	2990	2990	2990	2990	0
23	20231226	195900	88117095	2990	2990	2990	2990	0
24	20231226	195800	88117095	2990	2990	2990	2990	0
25	20231226	195700	88117095	2990	2990	2990	2990	0
26	20231226	195600	88117095	2990	2990	2990	2990	0
27	20231226	195500	88117095	2990	2990	2990	2990	0
28	20231226	195400	88117095	2990	2990	2990	2990	0
29	20231226	195300	88117095	2990	2990	2990	2990	0
30	20231226	195200	88117095	2990	2990	2990	2990	0
31	20231226	195100	88117095	2990	2990	2990	2990	0
32	20231226	195000	88117095	2990	2990	2990	2990	232
33	20231226	194900	88117095	2990	2990	2990	2990	0
34	20231226	194800	88117095	2990	2990	2990	2990	0
35	20231226	194700	88117095	2990	2990	2990	2990	0
36	20231226	194600	88117095	2990	2990	2990	2990	0
37	20231226	194500	88117095	2990	2990	2990	2990	0
38	20231226	194400	88117095	2990	2990	2990	2990	0
39	20231226	194300	88117095	2990	2990	2990	2990	0
40	20231226	194200	88117095	2990	2990	2990	2990	0
41	20231226	194100	88117095	2990	2990	2990	2990	0
42	20231226	194000	88117095	2990	2990	2990	2990	0
43	20231226	193900	88117095	2990	2990	2990	2990	0
44	20231226	193800	88117095	2990	2990	2990	2990	0
45	20231226	193700	88117095	2990	2990	2990	2990	0
46	20231226	193600	88117095	2990	2990	2990	2990	0
47	20231226	193500	88117095	2990	2990	2990	2990	0
48	20231226	193400	88117095	2990	2990	2990	2990	0
49	20231226	193300	88117095	2990	2990	2990	2990	0
50	20231226	193200	88117095	2990	2990	2990	2990	0
51	20231226	193100	88117095	2990	2990	2990	2990	0
52	20231226	193000	88117095	2990	2990	2990	2990	0
53	20231226	192900	88117095	2990	2990	2990	2990	0
54	20231226	192800	88117095	2990	2990	2990	2990	0
55	20231226	192700	88117095	2990	2990	2990	2990	0
56	20231226	192600	88117095	2990	2990	2990	2990	0
57	20231226	192500	88117095	2990	2990	2990	2990	0
58	20231226	192400	88117095	2990	2990	2990	2990	0
59	20231226	192300	88117095	2990	2990	2990	2990	0
60	20231226	192200	88117095	2990	2990	2990	2990	0
61	20231226	192100	88117095	2990	2990	2990	2990	0
62	20231226	192000	88117095	2990	2990	2990	2990	232
63	20231226	191900	88117095	2990	2990	2990	2990	0
64	20231226	191800	88117095	2990	2990	2990	2990	0
65	20231226	191700	88117095	2990	2990	2990	2990	0
66	20231226	191600	88117095	2990	2990	2990	2990	0
67	20231226	191500	88117095	2990	2990	2990	2990	0
68	20231226	191400	88117095	2990	2990	2990	2990	0
69	20231226	191300	88117095	2990	2990	2990	2990	0
70	20231226	191200	88117095	2990	2990	2990	2990	0
71	20231226	191100	88117095	2990	2990	2990	2990	0
72	20231226	191000	88117095	2990	2990	2990	2990	0
73	20231226	190900	88117095	2990	2990	2990	2990	0
74	20231226	190800	88117095	2990	2990	2990	2990	0
75	20231226	190700	88117095	2990	2990	2990	2990	0
76	20231226	190600	88117095	2990	2990	2990	2990	0
77	20231226	190500	88117095	2990	2990	2990	2990	0
78	20231226	190400	88117095	2990	2990	2990	2990	0
79	20231226	190300	88117095	2990	2990	2990	2990	0
80	20231226	190200	88117095	2990	2990	2990	2990	0
81	20231226	190100	88117095	2990	2990	2990	2990	0
82	20231226	190000	88117095	2990	2990	2990	2990	0
83	20231226	185900	88117095	2990	2990	2990	2990	0
84	20231226	185800	88117095	2990	2990	2990	2990	0
85	20231226	185700	88117095	2990	2990	2990	2990	0
86	20231226	185600	88117095	2990	2990	2990	2990	0
87	20231226	185500	88117095	2990	2990	2990	2990	0
88	20231226	185400	88117095	2990	2990	2990	2990	0
89	20231226	185300	88117095	2990	2990	2990	2990	0
90	20231226	185200	88117095	2990	2990	2990	2990	0
91	20231226	185100	88117095	2990	2990	2990	2990	0
92	20231226	185000	88117095	2990	2990	2990	2990	232
93	20231226	184900	88117095	2990	2990	2990	2990	0
94	20231226	184800	88117095	2990	2990	2990	2990	0
95	20231226	184700	88117095	2990	2990	2990	2990	0
96	20231226	184600	88117095	2990	2990	2990	2990	0
97	20231226	184500	88117095	2990	2990	2990	2990	0
98	20231226	184400	88117095	2990	2990	2990	2990	0
99	20231226	184300	88117095	2990	2990	2990	2990	0
100	20231226	184200	88117095	2990	2990	2990	2990	0
101	20231226	184100	88117095	2990	2990	2990	2990	0
102	20231226	184000	88117095	2990	2990	2990	2990	0
103	20231226	183900	88117095	2990	2990	2990	2990	0
104	20231226	183800	88117095	2990	2990	2990	2990	0
105	20231226	183700	88117095	2990	2990	2990	2990	0
106	20231226	183600	88117095	2990	2990	2990	2990	0
107	20231226	183500	88117095	2990	2990	2990	2990	0
108	20231226	183400	88117095	2990	2990	2990	2990	0
109	20231226	183300	88117095	2990	2990	2990	2990	0
110	20231226	183200	88117095	2990	2990	2990	2990	0
111	20231226	183100	88117095	2990	2990	2990	2990	0
112	20231226	183000	88117095	2990	2990	2990	2990	0
113	20231226	182900	88117095	2990	2990	2990	2990	0
114	20231226	182800	88117095	2990	2990	2990	2990	0
115	20231226	182700	88117095	2990	2990	2990	2990	0
116	20231226	182600	88117095	2990	2990	2990	2990	0
117	20231226	182500	88117095	2990	2990	2990	2990	0
118	20231226	182400	88117095	2990	2990	2990	2990	0
119	20231226	182300	88117095	2990	2990	2990	2990	0
120	20231226	182200	88117095	2990	2990	2990	2990	0
121	20231226	182100	88117095	2990	2990	2990	2990	0
122	20231226	182000	88117095	2990	2990	2990	2990	232
123	20231226	181900	88117095	2990	2990	2990	2990	0
124	20231226	181800	88117095	2990	2990	2990	2990	0
125	20231226	181700	88117095	2990	2990	2990	2990	0
126	20231226	181600	88117095	2990	2990	2990	2990	0
127	20231226	181500	88117095	2990	2990	2990	2990	0
128	20231226	181400	88117095	2990	2990	2990	2990	0
129	20231226	181300	88117095	2990	2990	2990	2990	0
130	20231226	181200	88117095	2990	2990	2990	2990	0
131	20231226	181100	88117095	2990	2990	2990	2990	0
132	20231226	181000	88117095	2990	2990	2990	2990	0
133	20231226	180900	88117095	2990	2990	2990	2990	0
134	20231226	180800	88117095	2990	2990	2990	2990	0
135	20231226	180700	88117095	2990	2990	2990	2990	0
136	20231226	180600	88117095	2990	2990	2990	2990	0
137	20231226	180500	88117095	2990	2990	2990	2990	0
138	20231226	180400	88117095	2990	2990	2990	2990	0
139	20231226	180300	88117095	2990	2990	2990	2990	0
140	20231226	180200	88117095	2990	2990	2990	2990	0
141	20231226	180100	88117095	2990	2990	2990	2990	0
142	20231226	180000	88117095	2990	2990	2990	2990	0
143	20231226	175900	88117095	2990	2990	2990	2990	0
144	20231226	175800	88117095	2990	2990	2990	2990	0
145	20231226	175700	88117095	2990	2990	2990	2990	0
146	20231226	175600	88117095	2990	2990	2990	2990	0
147	20231226	175500	88117095	2990	2990	2990	2990	0
148	20231226	175400	88117095	2990	2990	2990	2990	0
149	20231226	175300	88117095	2990	2990	2990	2990	0
150	20231226	175200	88117095	2990	2990	2990	2990	0
151	20231226	175100	88117095	2990	2990	2990	2990	0
152	20231226	175000	88117095	2990	2990	2990	2990	232
153	20231226	174900	88117095	2990	2990	2990	2990	0
154	20231226	174800	88117095	2990	2990	2990	2990	0
155	20231226	174700	88117095	2990	2990	2990	2990	0
156	20231226	174600	88117095	2990	2990	2990	2990	0
157	20231226	174500	88117095	2990	2990	2990	2990	0
158	20231226	174400	88117095	2990	2990	2990	2990	0
159	20231226	174300	88117095	2990	2990	2990	2990	0
160	20231226	174200	88117095	2990	2990	2990	2990	0
161	20231226	174100	88117095	2990	2990	2990	2990	0
162	20231226	174000	88117095	2990	2990	2990	2990	0
163	20231226	173900	88117095	2990	2990	2990	2990	0
164	20231226	173800	88117095	2990	2990	2990	2990	0
165	20231226	173700	88117095	2990	2990	2990	2990	0
166	20231226	173600	88117095	2990	2990	2990	2990	0
167	20231226	173500	88117095	2990	2990	2990	2990	0
168	20231226	173400	88117095	2990	2990	2990	2990	0
169	20231226	173300	88117095	2990	2990	2990	2990	0
170	20231226	173200	88117095	2990	2990	2990	2990	0
171	20231226	173100	88117095	2990	2990	2990	2990	0
172	20231226	173000	88117095	2990	2990	2990	2990	0
173	20231226	172900	88117095	2990	2990	2990	2990	0
174	20231226	172800	88117095	2990	2990	2990	2990	0
175	20231226	172700	88117095	2990	2990	2990	2990	0
176	20231226	172600	88117095	2990	2990	2990	2990	0
177	20231226	172500	88117095	2990	2990	2990	2990	0
178	20231226	172400	88117095	2990	2990	2990	2990	0
179	20231226	172300	88117095	2990	2990	2990	2990	0
180	20231226	172200	88117095	2990	2990	2990	2990	0
181	20231226	172100	88117095	2990	2990	2990	2990	0
182	20231226	172000	88117095	2990	2990	2990	2990	232
183	20231226	171900	88117095	2990	2990	2990	2990	0
184	20231226	171800	88117095	2990	2990	2990	2990	0
185	20231226	171700	88117095	2990	2990	2990	2990	0
186	20231226	171600	88117095	2990	2990	2990	2990	0
187	20231226	171500	88117095	2990	2990	2990	2990	0
188	20231226	171400	88117095	2990	2990	2990	2990	0
189	20231226	171300	88117095	2990	2990	2990	2990	0
190	20231226	171200	88117095	2990	2990	2990	2990	0
191	20231226	171100	88117095	2990	2990	2990	2990	0
192	20231226	171000	88117095	2990	2990	2990	2990	0
193	20231226	170900	88117095	2990	2990	2990	2990	0
194	20231226	170800	88117095	2990	2990	2990	2990	0
195	20231226	170700	88117095	2990	2990	2990	2990	0
196	20231226	170600	88117095	2990	2990	2990	2990	0
197	20231226	170500	88117095	2990	2990	2990	2990	0
198	20231226	170400	88117095	2990	2990	2990	2990	0
199	20231226	170300	88117095	2990	2990	2990	2990	0
200	20231226	170200	88117095	2990	2990	2990	2990	0
201	20231226	170100	88117095	2990	2990	2990	2990	0
202	20231226	170000	88117095	2990	2990	2990	2990	0
203	20231226	165900	88117095	2990	2990	2990	2990	0
204	20231226	165800	88117095	2990	2990	2990	2990	0
205	20231226	165700	88117095	2990	2990	2990	2990	0
206	20231226	165600	88117095	2990	2990	2990	2990	0
207	20231226	165500	88117095	2990	2990	2990	2990	0
208	20231226	165400	88117095	2990	2990	2990	2990	0
209	20231226	165300	88117095	2990	2990	2990	2990	0
210	20231226	165200	88117095	2990	2990	2990	2990	0
211	20231226	165100	88117095	2990	2990	2990	2990	0
212	20231226	165000	88117095	2990	2990	2990	2990	232
213	20231226	164900	88117095	2990	2990	2990	2990	0
214	20231226	164800	88117095	2990	2990	2990	2990	0
215	20231226	164700	88117095	2990	2990	2990	2990	0
216	20231226	164600	88117095	2990	2990	2990	2990	0
217	20231226	164500	88117095	2990	2990	2990	2990	0
218	20231226	164400	88117095	2990	2990	2990	2990	0
219	20231226	164300	88117095	2990	2990	2990	2990	0
220	20231226	164200	88117095	2990	2990	2990	2990	0
221	20231226	164100	88117095	2990	2990	2990	2990	0
222	20231226	164000	88117095	2990	2990	2990	2990	0
223	20231226	163900	88117095	2990	2990	2990	2990	0
224	20231226	163800	88117095	2990	2990	2990	2990	0
225	20231226	163700	88117095	2990	2990	2990	2990	0
226	20231226	163600	88117095	2990	2990	2990	2990	0
227	20231226	163500	88117095	2990	2990	2990	2990	0
228	20231226	163400	88117095	2990	2990	2990	2990	0
229	20231226	163300	88117095	2990	2990	2990	2990	0
230	20231226	163200	88117095	2990	2990	2990	2990	0
231	20231226	163100	88117095	2990	2990	2990	2990	0
232	20231226	163000	88117095	2990	2990	2990	2990	0
233	20231226	162900	88117095	2990	2990	2990	2990	0
234	20231226	162800	88117095	2990	2990	2990	2990	0
235	20231226	162700	88117095	2990	2990	2990	2990	0
236	20231226	162600	88117095	2990	2990	2990	2990	0
237	20231226	162500	88117095	2990	2990	2990	2990	0
238	20231226	162400	88117095	2990	2990	2990	2990	0
239	20231226	162300	88117095	2990	2990	2990	2990	0
240	20231226	162200	88117095	2990	2990	2990	2990	0
241	20231226	162100	88117095	2990	2990	2990	2990	0
242	20231226	162000	88117095	2990	2990	2990	2990	232
243	20231226	161900	88117095	2990	2990	2990	2990	0
244	20231226	161800	88117095	2990	2990	2990	2990	0
245	20231226	161700	88117095	2990	2990	2990	2990	0
246	20231226	161600	88117095	2990	2990	2990	2990	0
247	20231226	161500	88117095	2990	2990	2990	2990	0
248	20231226	161400	88117095	2990	2990	2990	2990	0
249	20231226	161300	88117095	2990	2990	2990	2990	0
250	20231226	161200	88117095	2990	2990	2990	2990	0
251	20231226	161100	88117095	2990	2990	2990	2990	0
252	20231226	161000	88117095	2990	2990	2990	2990	0
253	20231226	160900	88117095	2990	2990	2990	2990	0
254	20231226	160800	88117095	2990	2990	2990	2990	0
255	20231226	160700	88117095	2990	2990	2990	2990	0
256	20231226	160600	88117095	2990	2990	2990	2990	0
257	20231226	160500	88117095	2990	2990	2990	2990	0
258	20231226	160400	88117095	2990	2990	2990	2990	0
259	20231226	160300	88117095	2990	2990	2990	2990	0
260	20231226	160200	88117095	2990	2990	2990	2990	0
261	20231226	160100	88117095	2990	2990	2990	2990	0
262	20231226	160000	88117095	2990	2990	2990	2990	0
263	20231226	155900	88117095	2990	2990	2990	2990	0
264	20231226	155800	88117095	2990	2990	2990	2990	0
265	20231226	155700	88117095	2990	2990	2990	2990	0
266	20231226	155600	88117095	2990	2990	2990	2990	0
267	20231226	155500	88117095	2990	2990	2990	2990	0
268	20231226	155400	88117095	2990	2990	2990	2990	0
269	20231226	155300	88117095	2990	2990	2990	2990	0
270	20231226	155200	88117095	2990	2990	2990	2990	0
271	20231226	155100	88117095	2990	2990	2990	2990	0
272	20231226	155000	88117095	2990	2990	2990	2990	232
273	20231226	154900	88117095	2990	2990	2990	2990	0
274	20231226	154800	88117095	2990	2990	2990	2990	0
275	20231226	154700	88117095	2990	2990	2990	2990	0
276	20231226	154600	88117095	2990	2990	2990	2990	0
277	20231226	154500	88117095	2990	2990	2990	2990	0
278	20231226	154400	88117095	2990	2990	2990	2990	0
279	20231226	154300	88117095	2990	2990	2990	2990	0
280	20231226	154200	88117095	2990	2990	2990	2990	0
281	20231226	154100	88117095	2990	2990	2990	2990	0
282	20231226	154000	88117095	2990	2990	2990	2990	0
283	20231226	153900	88117095	2990	2990	2990	2990	0
284	20231226	153800	88117095	2990	2990	2990	2990	0
285	20231226	153700	88117095	2990	2990	2990	2990	0
286	20231226	153600	88117095	2990	2990	2990	2990	0
287	20231226	153500	88117095	2990	2990	2990	2990	0
288	20231226	153400	88117095	2990	2990	2990	2990	0
289	20231226	153300	88117095	2990	2990	2990	2990	0
290	20231226	153200	88117095	2990	2990	2990	2990	0
291	20231226	153100	88117095	2990	2990	2990	2990	0
292	20231226	153000	88117095	2990	2990	2990	2990	232
293	20231226	152900	87423415	2990	2990	2990	2990	0
294	20231226	152800	87423415	2990	2990	2990	2990	0
295	20231226	152700	87423415	2990	2990	2990	2990	0
296	20231226	152600	87423415	2990	2990	2990	2990	0
297	20231226	152500	87423415	2990	2990	2990	2990	0
298	20231226	152400	87423415	2990	2990	2990	2990	0
299	20231226	152300	87423415	2990	2990	2990	2990	0
300	20231226	152200	87423415	2990	2990	2990	2990	0
301	20231226	152100	87423415	2990	2990	2990	2990	0
302	20231226	152000	87423415	2990	2990	2990	2990	0
303	20231226	151900	87423415	2990	2990	2990	2990	0
304	20231226	151800	87423415	2990	2990	2990	2990	0
305	20231226	151700	87423415	2990	2990	2990	2990	0
306	20231226	151600	87423415	2990	2990	2990	2990	0
307	20231226	151500	87423415	2990	2990	2990	2990	20
308	20231226	151400	87363615	2965	2970	2970	2965	264
309	20231226	151300	86579595	2990	2980	2990	2980	12
310	20231226	151200	86543825	2990	2975	2990	2975	513
311	20231226	151100	85015145	2980	2980	2980	2980	0
312	20231226	151000	85015145	2980	2980	2990	2980	103
313	20231226	150900	84708175	2980	2980	2980	2980	2
314	20231226	150800	84702215	2995	2995	2995	2995	0
315	20231226	150700	84702215	2995	2995	2995	2995	0
316	20231226	150600	84702215	2995	2995	2995	2995	300
317	20231226	150500	83803715	2995	2990	2995	2990	500
318	20231226	150400	82306275	2990	2990	2990	2990	100
319	20231226	150300	82007275	2990	2990	2990	2990	0
320	20231226	150200	82007275	2990	2990	2990	2990	0
321	20231226	150100	82007275	2990	2990	2990	2990	0
322	20231226	150000	82007275	2990	2990	2990	2990	0
323	20231226	145900	82007275	2990	2990	2990	2990	0
324	20231226	145800	82007275	2990	2970	2990	2970	116
325	20231226	145700	81661545	2985	2985	2985	2985	0
326	20231226	145600	81661545	2985	2985	2985	2985	0
327	20231226	145500	81661545	2985	2985	2985	2985	0
328	20231226	145400	81661545	2985	2985	2985	2985	0
329	20231226	145300	81661545	2985	2985	2985	2985	0
330	20231226	145200	81661545	2985	2985	2985	2985	0
331	20231226	145100	81661545	2985	2985	2985	2985	0
332	20231226	145000	81661545	2985	2985	2985	2985	0
333	20231226	144900	81661545	2985	2985	2985	2985	55
334	20231226	144800	81497370	2990	2985	2990	2965	520
335	20231226	144700	79952050	2980	2980	2980	2980	0
336	20231226	144600	79952050	2980	2980	2985	2980	504
337	20231226	144500	78447630	2990	2990	2990	2990	0
338	20231226	144400	78447630	2990	2990	2990	2990	0
339	20231226	144300	78447630	2990	2990	2990	2990	0
340	20231226	144200	78447630	2990	2990	2990	2990	0
341	20231226	144100	78447630	2990	2990	2990	2990	0
342	20231226	144000	78447630	2990	2990	2990	2990	0
343	20231226	143900	78447630	2990	2990	2990	2990	0
344	20231226	143800	78447630	2990	2990	2990	2990	5
345	20231226	143700	78432680	2970	2970	2970	2970	218
346	20231226	143600	77785220	2970	2970	2970	2970	8
347	20231226	143500	77761460	2965	2970	2970	2965	375
348	20231226	143400	76648085	2970	2970	2970	2970	1
349	20231226	143300	76645115	2970	2970	2970	2970	256
350	20231226	143200	75884795	2975	2975	2975	2975	0
351	20231226	143100	75884795	2975	2975	2975	2975	0
352	20231226	143000	75884795	2975	2975	2975	2975	0
353	20231226	142900	75884795	2975	2975	2975	2975	242
354	20231226	142800	75164845	2980	2980	2980	2980	0
355	20231226	142700	75164845	2980	2980	2980	2980	328
356	20231226	142600	74187405	2990	2990	2990	2990	0
357	20231226	142500	74187405	2990	2980	2990	2980	63
358	20231226	142400	73999575	2985	2985	2985	2985	12
359	20231226	142300	73963755	2990	2990	2990	2990	0
360	20231226	142200	73963755	2990	2990	2990	2990	0
361	20231226	142100	73963755	2990	2990	2990	2990	3
362	20231226	142000	73954785	2985	2985	2985	2985	0
363	20231226	141900	73954785	2985	2990	2990	2985	150
364	20231226	141800	73506290	2990	2990	2990	2990	0
365	20231226	141700	73506290	2990	2990	2990	2990	0
366	20231226	141600	73506290	2990	2990	2990	2990	0
367	20231226	141500	73506290	2990	2990	2990	2990	0
368	20231226	141400	73506290	2990	2990	2990	2990	20
369	20231226	141300	73446490	2990	2990	2990	2990	0
370	20231226	141200	73446490	2990	2990	2990	2990	3
371	20231226	141100	73437520	2980	2980	2980	2980	140
372	20231226	141000	73020320	2990	2990	2990	2990	1
373	20231226	140900	73017330	2980	2980	2980	2980	0
374	20231226	140800	73017330	2980	2980	2980	2980	0
375	20231226	140700	73017330	2980	2980	2980	2980	0
376	20231226	140600	73017330	2980	2980	2980	2980	3
377	20231226	140500	73008390	2985	2985	2985	2985	12
378	20231226	140400	72972570	2980	2980	2980	2980	0
379	20231226	140300	72972570	2980	2980	2980	2980	127
380	20231226	140200	72594110	3005	3005	3005	3005	0
381	20231226	140100	72594110	3005	3005	3005	3005	83
382	20231226	140000	72344695	3005	3005	3005	3005	0
383	20231226	135900	72344695	3005	3005	3005	3005	0
384	20231226	135800	72344695	3005	3005	3005	3005	0
385	20231226	135700	72344695	3005	3005	3005	3005	0
386	20231226	135600	72344695	3005	3005	3005	3005	0
387	20231226	135500	72344695	3005	3005	3005	3005	0
388	20231226	135400	72344695	3005	3005	3005	3005	0
389	20231226	135300	72344695	3005	3005	3005	3005	0
390	20231226	135200	72344695	3005	3005	3005	3005	2
391	20231226	135100	72338685	3005	3005	3005	3005	0
392	20231226	135000	72338685	3005	3005	3005	3005	0
393	20231226	134900	72338685	3005	3005	3005	3005	0
394	20231226	134800	72338685	3005	3005	3005	3005	0
395	20231226	134700	72338685	3005	3005	3005	3005	0
396	20231226	134600	72338685	3005	3005	3005	3005	0
397	20231226	134500	72338685	3005	3005	3005	3005	0
398	20231226	134400	72338685	3005	3000	3005	3000	16
399	20231226	134300	72290680	3000	3000	3000	3000	0
400	20231226	134200	72290680	3000	3000	3000	3000	3
401	20231226	134100	72281680	3005	3005	3005	3005	0
402	20231226	134000	72281680	3005	3005	3005	3005	0
403	20231226	133900	72281680	3005	3005	3005	3005	0
404	20231226	133800	72281680	3005	3005	3005	3005	0
405	20231226	133700	72281680	3005	3005	3005	3005	0
406	20231226	133600	72281680	3005	3005	3005	3005	0
407	20231226	133500	72281680	3005	2985	3005	2985	785
408	20231226	133400	69933225	2990	2990	2990	2990	0
409	20231226	133300	69933225	2990	2990	2990	2990	0
410	20231226	133200	69933225	2990	2990	2990	2990	0
411	20231226	133100	69933225	2990	2990	2990	2990	0
412	20231226	133000	69933225	2990	2990	2990	2990	0
413	20231226	132900	69933225	2990	2990	2990	2990	0
414	20231226	132800	69933225	2990	2990	2990	2990	0
415	20231226	132700	69933225	2990	2990	2990	2990	0
416	20231226	132600	69933225	2990	2990	2990	2990	0
417	20231226	132500	69933225	2990	2990	2990	2990	0
418	20231226	132400	69933225	2990	2990	2990	2990	0
419	20231226	132300	69933225	2990	2990	2990	2990	0
420	20231226	132200	69933225	2990	2990	2990	2990	0
421	20231226	132100	69933225	2990	2990	2990	2990	0
422	20231226	132000	69933225	2990	2990	2990	2990	0
423	20231226	131900	69933225	2990	2990	2990	2990	0
424	20231226	131800	69933225	2990	2990	2990	2990	0
425	20231226	131700	69933225	2990	2990	2990	2990	0
426	20231226	131600	69933225	2990	2990	2990	2990	0
427	20231226	131500	69933225	2990	2990	2990	2990	0
428	20231226	131400	69933225	2990	2990	2990	2990	0
429	20231226	131300	69933225	2990	2990	2990	2990	0
430	20231226	131200	69933225	2990	2990	2990	2990	0
431	20231226	131100	69933225	2990	2990	2990	2990	2
432	20231226	131000	69927245	2990	2990	2990	2990	0
433	20231226	130900	69927245	2990	2990	2990	2990	0
434	20231226	130800	69927245	2990	2990	2990	2990	0
435	20231226	130700	69927245	2990	2990	2990	2990	0
436	20231226	130600	69927245	2990	2985	2990	2985	28
437	20231226	130500	69843590	2985	2985	2985	2985	10
438	20231226	130400	69813740	2985	2985	2985	2985	802
439	20231226	130300	67419770	2985	2985	2985	2985	1
440	20231226	130200	67416785	2985	2985	2985	2985	0
441	20231226	130100	67416785	2985	2985	2985	2985	0
442	20231226	130000	67416785	2985	2985	2985	2985	0
443	20231226	125900	67416785	2985	2985	2985	2985	0
444	20231226	125800	67416785	2985	2985	2985	2985	0
445	20231226	125700	67416785	2985	2985	2985	2985	0
446	20231226	125600	67416785	2985	2985	2985	2985	0
447	20231226	125500	67416785	2985	2985	2985	2985	5
448	20231226	125400	67401860	2985	2985	2985	2985	0
449	20231226	125300	67401860	2985	2985	2985	2985	11
450	20231226	125200	67369025	2975	2970	2975	2970	147
451	20231226	125100	66932425	2970	2970	2970	2970	0
452	20231226	125000	66932425	2970	2970	2970	2970	59
453	20231226	124900	66757195	2970	2970	2970	2970	0
454	20231226	124800	66757195	2970	2970	2970	2970	1
455	20231226	124700	66754225	2970	2970	2970	2970	11
456	20231226	124600	66721555	2970	2970	2970	2970	0
457	20231226	124500	66721555	2970	2970	2970	2970	0
458	20231226	124400	66721555	2970	2970	2970	2970	1
459	20231226	124300	66718585	2970	2970	2970	2970	9
460	20231226	124200	66691855	2970	2970	2970	2970	2
461	20231226	124100	66685915	2970	2970	2970	2970	67
462	20231226	124000	66486925	2965	2965	2965	2965	17
463	20231226	123900	66436520	2965	2965	2970	2965	60
464	20231226	123800	66258370	2970	2970	2970	2970	0
465	20231226	123700	66258370	2970	2970	2970	2970	0
466	20231226	123600	66258370	2970	2970	2970	2970	0
467	20231226	123500	66258370	2970	2970	2970	2970	10
468	20231226	123400	66228670	2965	2965	2965	2965	50
469	20231226	123300	66080420	2970	2970	2970	2970	0
470	20231226	123200	66080420	2970	2970	2970	2970	50
471	20231226	123100	65931920	2970	2970	2970	2970	273
472	20231226	123000	65121110	2970	2970	2970	2970	104
473	20231226	122900	64812230	2970	2970	2970	2970	50
474	20231226	122800	64663730	2970	2980	2980	2970	1468
475	20231226	122700	60298720	2990	2985	2990	2985	70
476	20231226	122600	60089720	2985	2985	2985	2985	0
477	20231226	122500	60089720	2985	2985	2985	2985	0
478	20231226	122400	60089720	2985	2985	2985	2985	0
479	20231226	122300	60089720	2985	2985	2985	2985	0
480	20231226	122200	60089720	2985	2985	2985	2985	6
481	20231226	122100	60071810	2985	2985	2985	2985	0
482	20231226	122000	60071810	2985	2985	2985	2985	0
483	20231226	121900	60071810	2985	2985	2985	2985	0
484	20231226	121800	60071810	2985	2985	2985	2985	6
485	20231226	121700	60053900	2980	2980	2980	2980	1
486	20231226	121600	60050920	2990	2990	2990	2990	550
487	20231226	121500	58406420	2990	2980	2990	2980	15
488	20231226	121400	58361670	2990	2990	2990	2990	1
489	20231226	121300	58358680	2980	2980	2980	2980	1
490	20231226	121200	58355700	2990	2990	2990	2990	0
491	20231226	121100	58355700	2990	2990	2990	2990	0
492	20231226	121000	58355700	2990	2990	2990	2990	0
493	20231226	120900	58355700	2990	2975	2990	2975	22
494	20231226	120800	58290205	2975	2975	2975	2975	0
495	20231226	120700	58290205	2975	2975	2975	2975	33
496	20231226	120600	58192030	2990	2990	2990	2990	0
497	20231226	120500	58192030	2990	2990	2990	2990	0
498	20231226	120400	58192030	2990	2990	2990	2990	0
499	20231226	120300	58192030	2990	2990	2990	2990	1
500	20231226	120200	58189040	2970	2970	2970	2970	0
501	20231226	120100	58189040	2970	2970	2970	2970	0
502	20231226	120000	58189040	2970	2970	2970	2970	0
503	20231226	115900	58189040	2970	2970	2970	2970	0
504	20231226	115800	58189040	2970	2970	2970	2970	0
505	20231226	115700	58189040	2970	2970	2970	2970	0
506	20231226	115600	58189040	2970	2970	2970	2970	0
507	20231226	115500	58189040	2970	2970	2970	2970	0
508	20231226	115400	58189040	2970	2970	2970	2970	0
509	20231226	115300	58189040	2970	2970	2970	2970	0
510	20231226	115200	58189040	2970	2970	2970	2970	0
511	20231226	115100	58189040	2970	2970	2970	2970	0
512	20231226	115000	58189040	2970	2970	2970	2970	20
513	20231226	114900	58129640	2970	2970	2970	2970	0
514	20231226	114800	58129640	2970	2975	2975	2970	64
515	20231226	114700	57939540	2975	2975	2975	2975	30
516	20231226	114600	57850290	2990	2990	2990	2990	1
517	20231226	114500	57847300	2970	2970	2970	2970	50
518	20231226	114400	57698800	2970	2970	2970	2970	0
519	20231226	114300	57698800	2970	2970	2970	2970	0
520	20231226	114200	57698800	2970	2970	2970	2970	10
521	20231226	114100	57669100	2970	2980	2980	2970	5000
522	20231226	114000	42798610	2980	2980	2980	2980	0
523	20231226	113900	42798610	2980	2980	2980	2980	0
524	20231226	113800	42798610	2980	2980	2980	2980	0
525	20231226	113700	42798610	2980	2980	2980	2980	0
526	20231226	113600	42798610	2980	2985	2985	2980	511
527	20231226	113500	41274780	2990	2990	2990	2990	20
528	20231226	113400	41214980	2985	2985	2985	2985	0
529	20231226	113300	41214980	2985	2985	2985	2985	0
530	20231226	113200	41214980	2985	2985	2985	2985	0
531	20231226	113100	41214980	2985	2985	2985	2985	100
532	20231226	113000	40916480	2985	2985	2985	2985	0
533	20231226	112900	40916480	2985	2985	2985	2985	0
534	20231226	112800	40916480	2985	2985	2985	2985	101
535	20231226	112700	40614995	2985	2985	2985	2985	0
536	20231226	112600	40614995	2985	2985	2985	2985	4
537	20231226	112500	40603055	2985	2985	2985	2985	4
538	20231226	112400	40591115	2990	2990	2990	2990	117
539	20231226	112300	40241285	3005	3005	3005	3005	1
540	20231226	112200	40238280	3010	3010	3010	3010	0
541	20231226	112100	40238280	3010	3010	3010	3010	0
542	20231226	112000	40238280	3010	3010	3010	3010	0
543	20231226	111900	40238280	3010	3010	3010	3010	0
544	20231226	111800	40238280	3010	3010	3010	3010	0
545	20231226	111700	40238280	3010	3010	3010	3010	0
546	20231226	111600	40238280	3010	3010	3010	3010	0
547	20231226	111500	40238280	3010	3010	3010	3010	0
548	20231226	111400	40238280	3010	3010	3010	3010	0
549	20231226	111300	40238280	3010	3010	3010	3010	20
550	20231226	111200	40178080	3010	3010	3010	3010	0
551	20231226	111100	40178080	3010	3010	3010	3010	3
552	20231226	111000	40169050	3000	3000	3000	3000	13
553	20231226	110900	40130050	3010	3010	3010	3010	0
554	20231226	110800	40130050	3010	3010	3010	3010	0
555	20231226	110700	40130050	3010	3010	3010	3010	0
556	20231226	110600	40130050	3010	3010	3010	3010	0
557	20231226	110500	40130050	3010	3000	3010	3000	13
558	20231226	110400	40091020	3010	3010	3010	3010	0
559	20231226	110300	40091020	3010	3010	3010	3010	100
560	20231226	110200	39790020	3010	3010	3010	3010	0
561	20231226	110100	39790020	3010	3010	3010	3010	0
562	20231226	110000	39790020	3010	3010	3010	3010	0
563	20231226	105900	39790020	3010	3010	3010	3010	0
564	20231226	105800	39790020	3010	3010	3010	3010	0
565	20231226	105700	39790020	3010	3010	3010	3010	0
566	20231226	105600	39790020	3010	3010	3010	3010	222
567	20231226	105500	39121800	3010	3010	3010	3010	0
568	20231226	105400	39121800	3010	3010	3010	3010	0
569	20231226	105300	39121800	3010	3010	3010	3010	0
570	20231226	105200	39121800	3010	3010	3010	3010	0
571	20231226	105100	39121800	3010	3010	3010	3010	1
572	20231226	105000	39118790	3010	3010	3010	3010	0
573	20231226	104900	39118790	3010	3005	3010	3005	10
574	20231226	104800	39088710	3010	3010	3010	3010	0
575	20231226	104700	39088710	3010	3010	3010	3010	0
576	20231226	104600	39088710	3010	3010	3010	3010	0
577	20231226	104500	39088710	3010	3010	3010	3010	0
578	20231226	104400	39088710	3010	3010	3010	3010	0
579	20231226	104300	39088710	3010	3010	3010	3010	0
580	20231226	104200	39088710	3010	3010	3010	3010	0
581	20231226	104100	39088710	3010	3010	3010	3010	0
582	20231226	104000	39088710	3010	3010	3010	3010	0
583	20231226	103900	39088710	3010	3010	3010	3010	0
584	20231226	103800	39088710	3010	3005	3010	3005	91
585	20231226	103700	38815250	3010	3010	3010	3010	0
586	20231226	103600	38815250	3010	3010	3010	3010	0
587	20231226	103500	38815250	3010	2995	3010	2995	79
588	20231226	103400	38577900	3010	3010	3010	3010	0
589	20231226	103300	38577900	3010	3010	3010	3010	0
590	20231226	103200	38577900	3010	3010	3010	3010	0
591	20231226	103100	38577900	3010	2995	3010	2995	539
592	20231226	103000	36960580	3010	3010	3010	3010	1
593	20231226	102900	36957570	2995	2995	2995	2995	0
594	20231226	102800	36957570	2995	2995	2995	2995	0
595	20231226	102700	36957570	2995	2995	2995	2995	0
596	20231226	102600	36957570	2995	2995	2995	2995	0
597	20231226	102500	36957570	2995	2995	2995	2995	0
598	20231226	102400	36957570	2995	2995	2995	2995	4
599	20231226	102300	36945590	3010	3010	3010	3010	0
600	20231226	102200	36945590	3010	3010	3010	3010	0
601	20231226	102100	36945590	3010	3010	3010	3010	0
602	20231226	102000	36945590	3010	3010	3010	3010	0
603	20231226	101900	36945590	3010	3010	3010	3010	1
604	20231226	101800	36942580	3005	3005	3005	3005	0
605	20231226	101700	36942580	3005	3005	3005	3005	1
606	20231226	101600	36939575	3010	3010	3010	3010	0
607	20231226	101500	36939575	3010	3005	3010	3005	9
608	20231226	101400	36912490	2995	2995	2995	2995	19
609	20231226	101300	36855585	2995	2995	2995	2990	4
610	20231226	101200	36843610	2990	2995	2995	2990	12
611	20231226	101100	36807680	2995	2995	2995	2995	20
612	20231226	101000	36747780	2995	3000	3000	2995	25
613	20231226	100900	36672895	2980	2980	2980	2980	1671
614	20231226	100800	31693315	2980	2980	2980	2980	4
615	20231226	100700	31681395	2970	2975	2975	2970	200
616	20231226	100600	31087210	2980	2980	2980	2980	0
617	20231226	100500	31087210	2980	2980	2980	2980	17
618	20231226	100400	31036550	2980	2980	2980	2980	67
619	20231226	100300	30836890	2980	2980	2980	2980	10
620	20231226	100200	30807090	2980	2980	2980	2980	16
621	20231226	100100	30759410	2980	2980	2980	2980	67
622	20231226	100000	30559750	2970	2980	2980	2970	2014
623	20231226	095900	24568585	2980	2980	2980	2980	29
624	20231226	095800	24482165	2980	2980	2980	2975	376
625	20231226	095700	23361785	2980	2980	2980	2980	13
626	20231226	095600	23323045	2980	2980	2980	2980	23
627	20231226	095500	23254505	2980	2980	2980	2980	14
628	20231226	095400	23212785	2980	2980	2980	2975	1133
629	20231226	095300	19837050	2980	2980	2980	2980	36
630	20231226	095200	19729770	2975	2975	2980	2975	120
631	20231226	095100	19372715	2975	2975	2975	2975	30
632	20231226	095000	19283465	2980	2980	2980	2980	10
633	20231226	094900	19253665	2980	2980	2980	2980	0
634	20231226	094800	19253665	2980	2985	2985	2980	1129
635	20231226	094700	15889190	2985	2985	2985	2985	41
636	20231226	094600	15766805	2985	2985	2985	2980	386
637	20231226	094500	14616465	2985	2985	2985	2985	0
638	20231226	094400	14616465	2985	2980	2985	2980	8
639	20231226	094300	14592610	2985	2985	2985	2980	91
640	20231226	094200	14321400	2985	2985	2985	2985	2
641	20231226	094100	14315430	2985	2985	2985	2985	6
642	20231226	094000	14297520	2985	2985	2985	2985	29
643	20231226	093900	14210955	2985	2985	2985	2985	20
644	20231226	093800	14151255	2985	2990	2990	2985	262
645	20231226	093700	13369170	2990	2995	2995	2990	666
646	20231226	093600	11377815	2990	2990	2990	2990	0
647	20231226	093500	11377815	2990	2990	2990	2990	30
648	20231226	093400	11288115	2995	2995	2995	2995	0
649	20231226	093300	11288115	2995	2995	2995	2995	173
650	20231226	093200	10769980	3000	3000	3000	3000	0
651	20231226	093100	10769980	3000	3000	3000	3000	0
652	20231226	093000	10769980	3000	3000	3000	3000	0
653	20231226	092900	10769980	3000	3000	3000	3000	0
654	20231226	092800	10769980	3000	3000	3000	3000	0
655	20231226	092700	10769980	3000	3000	3000	3000	1
656	20231226	092600	10766980	3000	3000	3000	3000	333
657	20231226	092500	9767980	3000	3000	3000	3000	0
658	20231226	092400	9767980	3000	2995	3000	2995	48
659	20231226	092300	9624205	3000	3000	3000	3000	2
660	20231226	092200	9618205	3000	3000	3000	3000	0
661	20231226	092100	9618205	3000	3000	3000	3000	0
662	20231226	092000	9618205	3000	3000	3000	3000	0
663	20231226	091900	9618205	3000	3000	3000	3000	0
664	20231226	091800	9618205	3000	3000	3000	3000	0
665	20231226	091700	9618205	3000	3000	3000	3000	0
666	20231226	091600	9618205	3000	3000	3000	3000	0
667	20231226	091500	9618205	3000	3000	3000	3000	0
668	20231226	091400	9618205	3000	2995	3000	2995	200
669	20231226	091300	9018600	2990	2995	2995	2990	270
670	20231226	091200	8211295	2995	2995	3000	2995	752
671	20231226	091100	5958980	2995	3000	3010	2995	1072
672	20231226	091000	2743225	3010	3010	3010	3010	0
673	20231226	090900	2743225	3010	3010	3010	3010	0
674	20231226	090800	2743225	3010	3010	3010	3000	3
675	20231226	090700	2734205	3020	3020	3020	3020	0
676	20231226	090600	2734205	3020	3020	3020	3020	0
677	20231226	090500	2734205	3020	3020	3020	3020	0
678	20231226	090400	2734205	3020	3020	3020	3020	0
679	20231226	090300	2734205	3020	3020	3020	3020	0
680	20231226	090200	2734205	3020	3020	3020	3020	0
681	20231226	090100	2734205	3020	3020	3020	3020	3
682	20231226	090000	2725145	2975	3005	3005	2970	912