KissMeData/079000/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	194800	28787990	5010	5010	5010	5010	1377
3	20231226	194700	28787990	5010	5010	5010	5010	0
4	20231226	194600	28787990	5010	5010	5010	5010	0
5	20231226	194500	28787990	5010	5010	5010	5010	0
6	20231226	194400	28787990	5010	5010	5010	5010	0
7	20231226	194300	28787990	5010	5010	5010	5010	0
8	20231226	194200	28787990	5010	5010	5010	5010	0
9	20231226	194100	28787990	5010	5010	5010	5010	0
10	20231226	194000	28787990	5010	5010	5010	5010	0
11	20231226	193900	28787990	5010	5010	5010	5010	0
12	20231226	193800	28787990	5010	5010	5010	5010	0
13	20231226	193700	28787990	5010	5010	5010	5010	0
14	20231226	193600	28787990	5010	5010	5010	5010	0
15	20231226	193500	28787990	5010	5010	5010	5010	0
16	20231226	193400	28787990	5010	5010	5010	5010	0
17	20231226	193300	28787990	5010	5010	5010	5010	0
18	20231226	193200	28787990	5010	5010	5010	5010	0
19	20231226	193100	28787990	5010	5010	5010	5010	0
20	20231226	193000	28787990	5010	5010	5010	5010	0
21	20231226	192900	28787990	5010	5010	5010	5010	0
22	20231226	192800	28787990	5010	5010	5010	5010	0
23	20231226	192700	28787990	5010	5010	5010	5010	0
24	20231226	192600	28787990	5010	5010	5010	5010	0
25	20231226	192500	28787990	5010	5010	5010	5010	0
26	20231226	192400	28787990	5010	5010	5010	5010	0
27	20231226	192300	28787990	5010	5010	5010	5010	0
28	20231226	192200	28787990	5010	5010	5010	5010	0
29	20231226	192100	28787990	5010	5010	5010	5010	0
30	20231226	192000	28787990	5010	5010	5010	5010	0
31	20231226	191900	28787990	5010	5010	5010	5010	0
32	20231226	191800	28787990	5010	5010	5010	5010	1377
33	20231226	191700	28787990	5010	5010	5010	5010	0
34	20231226	191600	28787990	5010	5010	5010	5010	0
35	20231226	191500	28787990	5010	5010	5010	5010	0
36	20231226	191400	28787990	5010	5010	5010	5010	0
37	20231226	191300	28787990	5010	5010	5010	5010	0
38	20231226	191200	28787990	5010	5010	5010	5010	0
39	20231226	191100	28787990	5010	5010	5010	5010	0
40	20231226	191000	28787990	5010	5010	5010	5010	0
41	20231226	190900	28787990	5010	5010	5010	5010	0
42	20231226	190800	28787990	5010	5010	5010	5010	0
43	20231226	190700	28787990	5010	5010	5010	5010	0
44	20231226	190600	28787990	5010	5010	5010	5010	0
45	20231226	190500	28787990	5010	5010	5010	5010	0
46	20231226	190400	28787990	5010	5010	5010	5010	0
47	20231226	190300	28787990	5010	5010	5010	5010	0
48	20231226	190200	28787990	5010	5010	5010	5010	0
49	20231226	190100	28787990	5010	5010	5010	5010	0
50	20231226	190000	28787990	5010	5010	5010	5010	0
51	20231226	185900	28787990	5010	5010	5010	5010	0
52	20231226	185800	28787990	5010	5010	5010	5010	0
53	20231226	185700	28787990	5010	5010	5010	5010	0
54	20231226	185600	28787990	5010	5010	5010	5010	0
55	20231226	185500	28787990	5010	5010	5010	5010	0
56	20231226	185400	28787990	5010	5010	5010	5010	0
57	20231226	185300	28787990	5010	5010	5010	5010	0
58	20231226	185200	28787990	5010	5010	5010	5010	0
59	20231226	185100	28787990	5010	5010	5010	5010	0
60	20231226	185000	28787990	5010	5010	5010	5010	0
61	20231226	184900	28787990	5010	5010	5010	5010	0
62	20231226	184800	28787990	5010	5010	5010	5010	1377
63	20231226	184700	28787990	5010	5010	5010	5010	0
64	20231226	184600	28787990	5010	5010	5010	5010	0
65	20231226	184500	28787990	5010	5010	5010	5010	0
66	20231226	184400	28787990	5010	5010	5010	5010	0
67	20231226	184300	28787990	5010	5010	5010	5010	0
68	20231226	184200	28787990	5010	5010	5010	5010	0
69	20231226	184100	28787990	5010	5010	5010	5010	0
70	20231226	184000	28787990	5010	5010	5010	5010	0
71	20231226	183900	28787990	5010	5010	5010	5010	0
72	20231226	183800	28787990	5010	5010	5010	5010	0
73	20231226	183700	28787990	5010	5010	5010	5010	0
74	20231226	183600	28787990	5010	5010	5010	5010	0
75	20231226	183500	28787990	5010	5010	5010	5010	0
76	20231226	183400	28787990	5010	5010	5010	5010	0
77	20231226	183300	28787990	5010	5010	5010	5010	0
78	20231226	183200	28787990	5010	5010	5010	5010	0
79	20231226	183100	28787990	5010	5010	5010	5010	0
80	20231226	183000	28787990	5010	5010	5010	5010	0
81	20231226	182900	28787990	5010	5010	5010	5010	0
82	20231226	182800	28787990	5010	5010	5010	5010	0
83	20231226	182700	28787990	5010	5010	5010	5010	0
84	20231226	182600	28787990	5010	5010	5010	5010	0
85	20231226	182500	28787990	5010	5010	5010	5010	0
86	20231226	182400	28787990	5010	5010	5010	5010	0
87	20231226	182300	28787990	5010	5010	5010	5010	0
88	20231226	182200	28787990	5010	5010	5010	5010	0
89	20231226	182100	28787990	5010	5010	5010	5010	0
90	20231226	182000	28787990	5010	5010	5010	5010	0
91	20231226	181900	28787990	5010	5010	5010	5010	0
92	20231226	181800	28787990	5010	5010	5010	5010	1377
93	20231226	181700	28787990	5010	5010	5010	5010	0
94	20231226	181600	28787990	5010	5010	5010	5010	0
95	20231226	181500	28787990	5010	5010	5010	5010	0
96	20231226	181400	28787990	5010	5010	5010	5010	0
97	20231226	181300	28787990	5010	5010	5010	5010	0
98	20231226	181200	28787990	5010	5010	5010	5010	0
99	20231226	181100	28787990	5010	5010	5010	5010	0
100	20231226	181000	28787990	5010	5010	5010	5010	0
101	20231226	180900	28787990	5010	5010	5010	5010	0
102	20231226	180800	28787990	5010	5010	5010	5010	0
103	20231226	180700	28787990	5010	5010	5010	5010	0
104	20231226	180600	28787990	5010	5010	5010	5010	0
105	20231226	180500	28787990	5010	5010	5010	5010	0
106	20231226	180400	28787990	5010	5010	5010	5010	0
107	20231226	180300	28787990	5010	5010	5010	5010	0
108	20231226	180200	28787990	5010	5010	5010	5010	0
109	20231226	180100	28787990	5010	5010	5010	5010	0
110	20231226	180000	28787990	5010	5010	5010	5010	0
111	20231226	175900	28787990	5010	5010	5010	5010	0
112	20231226	175800	28787990	5010	5010	5010	5010	0
113	20231226	175700	28787990	5010	5010	5010	5010	0
114	20231226	175600	28787990	5010	5010	5010	5010	0
115	20231226	175500	28787990	5010	5010	5010	5010	0
116	20231226	175400	28787990	5010	5010	5010	5010	0
117	20231226	175300	28787990	5010	5010	5010	5010	0
118	20231226	175200	28787990	5010	5010	5010	5010	0
119	20231226	175100	28787990	5010	5010	5010	5010	0
120	20231226	175000	28787990	5010	5010	5010	5010	0
121	20231226	174900	28787990	5010	5010	5010	5010	0
122	20231226	174800	28787990	5010	5010	5010	5010	1377
123	20231226	174700	28787990	5010	5010	5010	5010	0
124	20231226	174600	28787990	5010	5010	5010	5010	0
125	20231226	174500	28787990	5010	5010	5010	5010	0
126	20231226	174400	28787990	5010	5010	5010	5010	0
127	20231226	174300	28787990	5010	5010	5010	5010	0
128	20231226	174200	28787990	5010	5010	5010	5010	0
129	20231226	174100	28787990	5010	5010	5010	5010	0
130	20231226	174000	28787990	5010	5010	5010	5010	0
131	20231226	173900	28787990	5010	5010	5010	5010	0
132	20231226	173800	28787990	5010	5010	5010	5010	0
133	20231226	173700	28787990	5010	5010	5010	5010	0
134	20231226	173600	28787990	5010	5010	5010	5010	0
135	20231226	173500	28787990	5010	5010	5010	5010	0
136	20231226	173400	28787990	5010	5010	5010	5010	0
137	20231226	173300	28787990	5010	5010	5010	5010	0
138	20231226	173200	28787990	5010	5010	5010	5010	0
139	20231226	173100	28787990	5010	5010	5010	5010	0
140	20231226	173000	28787990	5010	5010	5010	5010	0
141	20231226	172900	28787990	5010	5010	5010	5010	0
142	20231226	172800	28787990	5010	5010	5010	5010	0
143	20231226	172700	28787990	5010	5010	5010	5010	0
144	20231226	172600	28787990	5010	5010	5010	5010	0
145	20231226	172500	28787990	5010	5010	5010	5010	0
146	20231226	172400	28787990	5010	5010	5010	5010	0
147	20231226	172300	28787990	5010	5010	5010	5010	0
148	20231226	172200	28787990	5010	5010	5010	5010	0
149	20231226	172100	28787990	5010	5010	5010	5010	0
150	20231226	172000	28787990	5010	5010	5010	5010	0
151	20231226	171900	28787990	5010	5010	5010	5010	0
152	20231226	171800	28787990	5010	5010	5010	5010	1377
153	20231226	171700	28787990	5010	5010	5010	5010	0
154	20231226	171600	28787990	5010	5010	5010	5010	0
155	20231226	171500	28787990	5010	5010	5010	5010	0
156	20231226	171400	28787990	5010	5010	5010	5010	0
157	20231226	171300	28787990	5010	5010	5010	5010	0
158	20231226	171200	28787990	5010	5010	5010	5010	0
159	20231226	171100	28787990	5010	5010	5010	5010	0
160	20231226	171000	28787990	5010	5010	5010	5010	0
161	20231226	170900	28787990	5010	5010	5010	5010	0
162	20231226	170800	28787990	5010	5010	5010	5010	0
163	20231226	170700	28787990	5010	5010	5010	5010	0
164	20231226	170600	28787990	5010	5010	5010	5010	0
165	20231226	170500	28787990	5010	5010	5010	5010	0
166	20231226	170400	28787990	5010	5010	5010	5010	0
167	20231226	170300	28787990	5010	5010	5010	5010	0
168	20231226	170200	28787990	5010	5010	5010	5010	0
169	20231226	170100	28787990	5010	5010	5010	5010	0
170	20231226	170000	28787990	5010	5010	5010	5010	0
171	20231226	165900	28787990	5010	5010	5010	5010	0
172	20231226	165800	28787990	5010	5010	5010	5010	0
173	20231226	165700	28787990	5010	5010	5010	5010	0
174	20231226	165600	28787990	5010	5010	5010	5010	0
175	20231226	165500	28787990	5010	5010	5010	5010	0
176	20231226	165400	28787990	5010	5010	5010	5010	0
177	20231226	165300	28787990	5010	5010	5010	5010	0
178	20231226	165200	28787990	5010	5010	5010	5010	0
179	20231226	165100	28787990	5010	5010	5010	5010	0
180	20231226	165000	28787990	5010	5010	5010	5010	0
181	20231226	164900	28787990	5010	5010	5010	5010	0
182	20231226	164800	28787990	5010	5010	5010	5010	1377
183	20231226	164700	28787990	5010	5010	5010	5010	0
184	20231226	164600	28787990	5010	5010	5010	5010	0
185	20231226	164500	28787990	5010	5010	5010	5010	0
186	20231226	164400	28787990	5010	5010	5010	5010	0
187	20231226	164300	28787990	5010	5010	5010	5010	0
188	20231226	164200	28787990	5010	5010	5010	5010	0
189	20231226	164100	28787990	5010	5010	5010	5010	0
190	20231226	164000	28787990	5010	5010	5010	5010	0
191	20231226	163900	28787990	5010	5010	5010	5010	0
192	20231226	163800	28787990	5010	5010	5010	5010	0
193	20231226	163700	28787990	5010	5010	5010	5010	0
194	20231226	163600	28787990	5010	5010	5010	5010	0
195	20231226	163500	28787990	5010	5010	5010	5010	0
196	20231226	163400	28787990	5010	5010	5010	5010	0
197	20231226	163300	28787990	5010	5010	5010	5010	0
198	20231226	163200	28787990	5010	5010	5010	5010	0
199	20231226	163100	28787990	5010	5010	5010	5010	0
200	20231226	163000	28787990	5010	5010	5010	5010	0
201	20231226	162900	28787990	5010	5010	5010	5010	0
202	20231226	162800	28787990	5010	5010	5010	5010	0
203	20231226	162700	28787990	5010	5010	5010	5010	0
204	20231226	162600	28787990	5010	5010	5010	5010	0
205	20231226	162500	28787990	5010	5010	5010	5010	0
206	20231226	162400	28787990	5010	5010	5010	5010	0
207	20231226	162300	28787990	5010	5010	5010	5010	0
208	20231226	162200	28787990	5010	5010	5010	5010	0
209	20231226	162100	28787990	5010	5010	5010	5010	0
210	20231226	162000	28787990	5010	5010	5010	5010	0
211	20231226	161900	28787990	5010	5010	5010	5010	0
212	20231226	161800	28787990	5010	5010	5010	5010	1377
213	20231226	161700	28787990	5010	5010	5010	5010	0
214	20231226	161600	28787990	5010	5010	5010	5010	0
215	20231226	161500	28787990	5010	5010	5010	5010	0
216	20231226	161400	28787990	5010	5010	5010	5010	0
217	20231226	161300	28787990	5010	5010	5010	5010	0
218	20231226	161200	28787990	5010	5010	5010	5010	0
219	20231226	161100	28787990	5010	5010	5010	5010	0
220	20231226	161000	28787990	5010	5010	5010	5010	0
221	20231226	160900	28787990	5010	5010	5010	5010	0
222	20231226	160800	28787990	5010	5010	5010	5010	0
223	20231226	160700	28787990	5010	5010	5010	5010	0
224	20231226	160600	28787990	5010	5010	5010	5010	0
225	20231226	160500	28787990	5010	5010	5010	5010	0
226	20231226	160400	28787990	5010	5010	5010	5010	0
227	20231226	160300	28787990	5010	5010	5010	5010	0
228	20231226	160200	28787990	5010	5010	5010	5010	0
229	20231226	160100	28787990	5010	5010	5010	5010	0
230	20231226	160000	28787990	5010	5010	5010	5010	0
231	20231226	155900	28787990	5010	5010	5010	5010	0
232	20231226	155800	28787990	5010	5010	5010	5010	0
233	20231226	155700	28787990	5010	5010	5010	5010	0
234	20231226	155600	28787990	5010	5010	5010	5010	0
235	20231226	155500	28787990	5010	5010	5010	5010	0
236	20231226	155400	28787990	5010	5010	5010	5010	0
237	20231226	155300	28787990	5010	5010	5010	5010	0
238	20231226	155200	28787990	5010	5010	5010	5010	0
239	20231226	155100	28787990	5010	5010	5010	5010	0
240	20231226	155000	28787990	5010	5010	5010	5010	0
241	20231226	154900	28787990	5010	5010	5010	5010	0
242	20231226	154800	28787990	5010	5010	5010	5010	1377
243	20231226	154700	28787990	5010	5010	5010	5010	0
244	20231226	154600	28787990	5010	5010	5010	5010	0
245	20231226	154500	28787990	5010	5010	5010	5010	0
246	20231226	154400	28787990	5010	5010	5010	5010	0
247	20231226	154300	28787990	5010	5010	5010	5010	0
248	20231226	154200	28787990	5010	5010	5010	5010	0
249	20231226	154100	28787990	5010	5010	5010	5010	0
250	20231226	154000	28787990	5010	5010	5010	5010	0
251	20231226	153900	28787990	5010	5010	5010	5010	0
252	20231226	153800	28787990	5010	5010	5010	5010	0
253	20231226	153700	28787990	5010	5010	5010	5010	0
254	20231226	153600	28787990	5010	5010	5010	5010	0
255	20231226	153500	28787990	5010	5010	5010	5010	0
256	20231226	153400	28787990	5010	5010	5010	5010	0
257	20231226	153300	28787990	5010	5010	5010	5010	0
258	20231226	153200	28787990	5010	5010	5010	5010	0
259	20231226	153100	28787990	5010	5010	5010	5010	0
260	20231226	153000	28787990	5010	5010	5010	5010	1377
261	20231226	152900	21889220	4995	4995	4995	4995	0
262	20231226	152800	21889220	4995	4995	4995	4995	0
263	20231226	152700	21889220	4995	4995	4995	4995	0
264	20231226	152600	21889220	4995	4995	4995	4995	0
265	20231226	152500	21889220	4995	4995	4995	4995	0
266	20231226	152400	21889220	4995	4995	4995	4995	0
267	20231226	152300	21889220	4995	4995	4995	4995	0
268	20231226	152200	21889220	4995	4995	4995	4995	0
269	20231226	152100	21889220	4995	4995	4995	4995	0
270	20231226	152000	21889220	4995	4995	4995	4995	0
271	20231226	151900	21889220	4995	4995	4995	4995	0
272	20231226	151800	21889220	4995	4995	4995	4995	0
273	20231226	151700	21889220	4995	4995	4995	4995	25
274	20231226	151600	21764345	4995	4995	4995	4995	0
275	20231226	151500	21764345	4995	4995	4995	4995	181
276	20231226	151400	20860250	4990	4990	4990	4990	0
277	20231226	151300	20860250	4990	4990	4990	4990	0
278	20231226	151200	20860250	4990	4990	4990	4990	0
279	20231226	151100	20860250	4990	4990	4990	4990	0
280	20231226	151000	20860250	4990	4990	4990	4990	0
281	20231226	150900	20860250	4990	4990	4990	4990	17
282	20231226	150800	20775420	4990	4990	4990	4990	0
283	20231226	150700	20775420	4990	4990	4990	4990	0
284	20231226	150600	20775420	4990	4990	4990	4990	50
285	20231226	150500	20525920	4990	4990	4990	4990	3
286	20231226	150400	20510950	4990	4990	4990	4990	27
287	20231226	150300	20376220	4990	4990	4990	4990	3
288	20231226	150200	20361250	4995	4995	4995	4995	0
289	20231226	150100	20361250	4995	4995	4995	4995	3
290	20231226	150000	20346265	4995	4995	4995	4995	10
291	20231226	145900	20296315	4995	4995	4995	4995	3
292	20231226	145800	20281330	4995	4995	4995	4995	0
293	20231226	145700	20281330	4995	4995	4995	4995	3
294	20231226	145600	20266345	5000	5000	5000	5000	0
295	20231226	145500	20266345	5000	5000	5000	5000	3
296	20231226	145400	20251345	5000	5000	5000	5000	0
297	20231226	145300	20251345	5000	5000	5000	5000	3
298	20231226	145200	20236345	5000	5000	5000	5000	0
299	20231226	145100	20236345	5000	5000	5000	5000	3
300	20231226	145000	20221345	5000	5000	5000	5000	4
301	20231226	144900	20201345	5000	5000	5000	5000	3
302	20231226	144800	20186345	5000	5000	5000	5000	0
303	20231226	144700	20186345	5000	5000	5000	5000	3
304	20231226	144600	20171345	5000	5000	5000	5000	0
305	20231226	144500	20171345	5000	5000	5000	5000	3
306	20231226	144400	20156345	4995	4995	4995	4995	89
307	20231226	144300	19711790	4995	4995	4995	4995	3
308	20231226	144200	19696805	4995	4995	4995	4995	0
309	20231226	144100	19696805	4995	4995	4995	4995	3
310	20231226	144000	19681820	4995	4995	4995	4995	0
311	20231226	143900	19681820	4995	4995	4995	4995	3
312	20231226	143800	19666835	4990	4990	4990	4990	0
313	20231226	143700	19666835	4990	4990	4990	4990	3
314	20231226	143600	19651865	4990	4990	4990	4990	0
315	20231226	143500	19651865	4990	4990	4990	4990	3
316	20231226	143400	19636895	4990	4990	4990	4990	100
317	20231226	143300	19137895	4995	4995	4995	4995	4
318	20231226	143200	19117915	4990	4945	4990	4945	3
319	20231226	143100	19103035	4995	4995	4995	4995	4
320	20231226	143000	19083055	4980	4980	4980	4980	0
321	20231226	142900	19083055	4980	4980	4980	4980	4
322	20231226	142800	19063135	4980	4980	4980	4980	0
323	20231226	142700	19063135	4980	4980	4980	4980	4
324	20231226	142600	19043215	4990	4990	4990	4990	0
325	20231226	142500	19043215	4990	4990	4990	4990	0
326	20231226	142400	19043215	4990	4990	4990	4990	18
327	20231226	142300	18953395	4990	4990	4990	4990	0
328	20231226	142200	18953395	4990	4990	4990	4990	10
329	20231226	142100	18903495	4990	4990	4990	4990	0
330	20231226	142000	18903495	4990	4990	4990	4990	72
331	20231226	141900	18544215	4990	4990	4990	4990	3
332	20231226	141800	18529245	4990	4990	4990	4990	0
333	20231226	141700	18529245	4990	4990	4990	4990	3
334	20231226	141600	18514275	4990	4990	4990	4990	0
335	20231226	141500	18514275	4990	4990	4990	4990	3
336	20231226	141400	18499305	4990	4990	4990	4990	0
337	20231226	141300	18499305	4990	4950	4990	4950	3
338	20231226	141200	18484415	4950	4950	4950	4950	0
339	20231226	141100	18484415	4950	4950	4950	4950	56
340	20231226	141000	18207215	4950	4950	4950	4950	0
341	20231226	140900	18207215	4950	4950	4950	4950	4
342	20231226	140800	18187415	4950	4950	4950	4950	0
343	20231226	140700	18187415	4950	4950	4950	4950	4
344	20231226	140600	18167615	4950	4950	4950	4950	0
345	20231226	140500	18167615	4950	4950	4950	4950	4
346	20231226	140400	18147815	4915	4915	4915	4915	0
347	20231226	140300	18147815	4915	4915	4915	4915	0
348	20231226	140200	18147815	4915	4930	4930	4915	96
349	20231226	140100	17675875	4950	4950	4950	4950	0
350	20231226	140000	17675875	4950	4950	4950	4950	0
351	20231226	135900	17675875	4950	4950	4950	4950	0
352	20231226	135800	17675875	4950	4950	4950	4950	0
353	20231226	135700	17675875	4950	4950	4950	4950	0
354	20231226	135600	17675875	4950	4950	4950	4950	0
355	20231226	135500	17675875	4950	4950	4950	4950	0
356	20231226	135400	17675875	4950	4950	4950	4950	0
357	20231226	135300	17675875	4950	4950	4950	4950	0
358	20231226	135200	17675875	4950	4950	4950	4950	0
359	20231226	135100	17675875	4950	4950	4950	4950	0
360	20231226	135000	17675875	4950	4950	4950	4950	0
361	20231226	134900	17675875	4950	4950	4950	4950	0
362	20231226	134800	17675875	4950	4950	4950	4950	0
363	20231226	134700	17675875	4950	4950	4950	4950	0
364	20231226	134600	17675875	4950	4950	4950	4950	0
365	20231226	134500	17675875	4950	4950	4950	4950	0
366	20231226	134400	17675875	4950	4950	4950	4950	0
367	20231226	134300	17675875	4950	4950	4950	4950	0
368	20231226	134200	17675875	4950	4950	4950	4950	0
369	20231226	134100	17675875	4950	4950	4950	4950	87
370	20231226	134000	17245225	4925	4925	4925	4925	1
371	20231226	133900	17240300	4925	4950	4950	4925	33
372	20231226	133800	17077430	4950	4950	4950	4950	0
373	20231226	133700	17077430	4950	4950	4950	4950	0
374	20231226	133600	17077430	4950	4950	4950	4950	0
375	20231226	133500	17077430	4950	4950	4950	4950	0
376	20231226	133400	17077430	4950	4950	4950	4950	0
377	20231226	133300	17077430	4950	4950	4950	4950	0
378	20231226	133200	17077430	4950	4950	4950	4950	0
379	20231226	133100	17077430	4950	4950	4950	4950	0
380	20231226	133000	17077430	4950	4950	4950	4950	0
381	20231226	132900	17077430	4950	4950	4950	4950	0
382	20231226	132800	17077430	4950	4950	4950	4950	0
383	20231226	132700	17077430	4950	4950	4950	4950	0
384	20231226	132600	17077430	4950	4950	4950	4950	0
385	20231226	132500	17077430	4950	4950	4950	4950	0
386	20231226	132400	17077430	4950	4950	4950	4950	0
387	20231226	132300	17077430	4950	4950	4950	4950	0
388	20231226	132200	17077430	4950	4950	4950	4950	0
389	20231226	132100	17077430	4950	4950	4950	4950	0
390	20231226	132000	17077430	4950	4950	4950	4950	61
391	20231226	131900	16775480	4950	4950	4950	4950	0
392	20231226	131800	16775480	4950	4950	4950	4950	0
393	20231226	131700	16775480	4950	4950	4950	4950	0
394	20231226	131600	16775480	4950	4950	4950	4950	0
395	20231226	131500	16775480	4950	4950	4950	4950	0
396	20231226	131400	16775480	4950	4950	4950	4950	0
397	20231226	131300	16775480	4950	4950	4950	4950	0
398	20231226	131200	16775480	4950	4950	4950	4950	0
399	20231226	131100	16775480	4950	4950	4950	4950	0
400	20231226	131000	16775480	4950	4950	4950	4950	0
401	20231226	130900	16775480	4950	4950	4950	4950	0
402	20231226	130800	16775480	4950	4950	4950	4950	0
403	20231226	130700	16775480	4950	4950	4950	4950	0
404	20231226	130600	16775480	4950	4950	4950	4950	0
405	20231226	130500	16775480	4950	4950	4950	4950	0
406	20231226	130400	16775480	4950	4950	4950	4950	0
407	20231226	130300	16775480	4950	4950	4950	4950	0
408	20231226	130200	16775480	4950	4950	4950	4950	0
409	20231226	130100	16775480	4950	4950	4950	4950	0
410	20231226	130000	16775480	4950	4950	4950	4950	0
411	20231226	125900	16775480	4950	4950	4950	4950	0
412	20231226	125800	16775480	4950	4950	4950	4950	0
413	20231226	125700	16775480	4950	4950	4950	4950	0
414	20231226	125600	16775480	4950	4950	4950	4950	0
415	20231226	125500	16775480	4950	4965	4965	4950	39
416	20231226	125400	16582345	4950	4950	4950	4950	0
417	20231226	125300	16582345	4950	4950	4950	4950	0
418	20231226	125200	16582345	4950	4950	4950	4950	0
419	20231226	125100	16582345	4950	4950	4950	4950	0
420	20231226	125000	16582345	4950	4950	4950	4950	0
421	20231226	124900	16582345	4950	4950	4950	4950	0
422	20231226	124800	16582345	4950	4950	4950	4950	0
423	20231226	124700	16582345	4950	4950	4950	4950	0
424	20231226	124600	16582345	4950	4950	4950	4950	0
425	20231226	124500	16582345	4950	4950	4950	4950	0
426	20231226	124400	16582345	4950	4950	4950	4950	0
427	20231226	124300	16582345	4950	4950	4950	4950	0
428	20231226	124200	16582345	4950	4950	4950	4950	0
429	20231226	124100	16582345	4950	4950	4950	4950	0
430	20231226	124000	16582345	4950	4950	4950	4950	0
431	20231226	123900	16582345	4950	4950	4950	4950	2
432	20231226	123800	16572445	4950	4950	4950	4950	0
433	20231226	123700	16572445	4950	4950	4950	4950	27
434	20231226	123600	16438795	4995	4995	4995	4995	0
435	20231226	123500	16438795	4995	4995	4995	4995	0
436	20231226	123400	16438795	4995	4995	4995	4995	0
437	20231226	123300	16438795	4995	4995	4995	4995	0
438	20231226	123200	16438795	4995	4995	4995	4995	0
439	20231226	123100	16438795	4995	4995	4995	4995	0
440	20231226	123000	16438795	4995	4995	4995	4995	0
441	20231226	122900	16438795	4995	4995	4995	4995	0
442	20231226	122800	16438795	4995	4995	4995	4995	0
443	20231226	122700	16438795	4995	4995	4995	4995	0
444	20231226	122600	16438795	4995	4995	4995	4995	9
445	20231226	122500	16393840	4995	4995	4995	4995	0
446	20231226	122400	16393840	4995	4995	4995	4995	0
447	20231226	122300	16393840	4995	4995	4995	4995	0
448	20231226	122200	16393840	4995	4995	4995	4995	0
449	20231226	122100	16393840	4995	4995	4995	4995	0
450	20231226	122000	16393840	4995	4995	4995	4995	0
451	20231226	121900	16393840	4995	4995	4995	4995	0
452	20231226	121800	16393840	4995	4995	4995	4995	0
453	20231226	121700	16393840	4995	4995	4995	4995	0
454	20231226	121600	16393840	4995	4995	4995	4995	0
455	20231226	121500	16393840	4995	4995	4995	4995	0
456	20231226	121400	16393840	4995	4995	4995	4995	0
457	20231226	121300	16393840	4995	4995	4995	4995	0
458	20231226	121200	16393840	4995	4995	4995	4995	20
459	20231226	121100	16293940	4995	4995	4995	4995	0
460	20231226	121000	16293940	4995	4995	4995	4995	0
461	20231226	120900	16293940	4995	4995	4995	4995	0
462	20231226	120800	16293940	4995	4995	4995	4995	33
463	20231226	120700	16129105	4995	4995	4995	4995	138
464	20231226	120600	15439795	4995	4995	4995	4995	0
465	20231226	120500	15439795	4995	4995	4995	4995	0
466	20231226	120400	15439795	4995	4995	4995	4995	0
467	20231226	120300	15439795	4995	4995	4995	4995	0
468	20231226	120200	15439795	4995	4995	4995	4995	0
469	20231226	120100	15439795	4995	4995	4995	4995	0
470	20231226	120000	15439795	4995	4995	4995	4995	0
471	20231226	115900	15439795	4995	4995	4995	4995	0
472	20231226	115800	15439795	4995	4995	4995	4995	0
473	20231226	115700	15439795	4995	4995	4995	4995	0
474	20231226	115600	15439795	4995	4995	4995	4995	0
475	20231226	115500	15439795	4995	4995	4995	4995	0
476	20231226	115400	15439795	4995	4995	4995	4995	0
477	20231226	115300	15439795	4995	4995	4995	4995	0
478	20231226	115200	15439795	4995	4995	4995	4995	0
479	20231226	115100	15439795	4995	4995	4995	4995	0
480	20231226	115000	15439795	4995	4995	4995	4995	0
481	20231226	114900	15439795	4995	4995	4995	4995	0
482	20231226	114800	15439795	4995	4995	4995	4995	0
483	20231226	114700	15439795	4995	4995	4995	4995	2
484	20231226	114600	15429805	4995	4995	4995	4995	0
485	20231226	114500	15429805	4995	4995	4995	4995	0
486	20231226	114400	15429805	4995	4995	4995	4995	0
487	20231226	114300	15429805	4995	4995	4995	4995	0
488	20231226	114200	15429805	4995	4995	4995	4995	0
489	20231226	114100	15429805	4995	4995	4995	4995	0
490	20231226	114000	15429805	4995	4995	4995	4995	4
491	20231226	113900	15409825	4995	4995	4995	4995	0
492	20231226	113800	15409825	4995	4995	4995	4995	0
493	20231226	113700	15409825	4995	4995	4995	4995	161
494	20231226	113600	14605630	5000	5000	5000	5000	0
495	20231226	113500	14605630	5000	5000	5000	5000	0
496	20231226	113400	14605630	5000	5000	5000	5000	0
497	20231226	113300	14605630	5000	5000	5000	5000	0
498	20231226	113200	14605630	5000	5000	5000	5000	4
499	20231226	113100	14585630	5000	5000	5000	5000	0
500	20231226	113000	14585630	5000	5000	5000	5000	0
501	20231226	112900	14585630	5000	5000	5000	5000	0
502	20231226	112800	14585630	5000	5000	5000	5000	0
503	20231226	112700	14585630	5000	5000	5000	5000	0
504	20231226	112600	14585630	5000	5000	5000	5000	0
505	20231226	112500	14585630	5000	5000	5000	5000	0
506	20231226	112400	14585630	5000	5000	5000	5000	4
507	20231226	112300	14565630	5000	5000	5000	5000	0
508	20231226	112200	14565630	5000	5000	5000	5000	0
509	20231226	112100	14565630	5000	5000	5000	5000	0
510	20231226	112000	14565630	5000	5000	5000	5000	0
511	20231226	111900	14565630	5000	5000	5000	5000	0
512	20231226	111800	14565630	5000	5000	5000	5000	0
513	20231226	111700	14565630	5000	5000	5000	5000	0
514	20231226	111600	14565630	5000	5000	5000	5000	4
515	20231226	111500	14545630	5000	5000	5000	5000	0
516	20231226	111400	14545630	5000	5000	5000	5000	0
517	20231226	111300	14545630	5000	5000	5000	5000	0
518	20231226	111200	14545630	5000	5000	5000	5000	0
519	20231226	111100	14545630	5000	5000	5000	5000	0
520	20231226	111000	14545630	5000	5000	5000	5000	0
521	20231226	110900	14545630	5000	5000	5000	5000	0
522	20231226	110800	14545630	5000	5000	5000	5000	4
523	20231226	110700	14525630	4995	4995	4995	4995	0
524	20231226	110600	14525630	4995	4995	4995	4995	0
525	20231226	110500	14525630	4995	4995	4995	4995	0
526	20231226	110400	14525630	4995	4995	4995	4995	0
527	20231226	110300	14525630	4995	4995	4995	4995	0
528	20231226	110200	14525630	4995	4995	4995	4995	0
529	20231226	110100	14525630	4995	4995	4995	4995	0
530	20231226	110000	14525630	4995	4995	4995	4995	6
531	20231226	105900	14495660	4925	4980	4980	4925	216
532	20231226	105800	13424460	5000	5000	5000	5000	0
533	20231226	105700	13424460	5000	5000	5000	5000	0
534	20231226	105600	13424460	5000	5000	5000	5000	0
535	20231226	105500	13424460	5000	5000	5000	5000	0
536	20231226	105400	13424460	5000	5000	5000	5000	0
537	20231226	105300	13424460	5000	5000	5000	5000	0
538	20231226	105200	13424460	5000	4970	5000	4960	18
539	20231226	105100	13334990	5000	5000	5000	5000	0
540	20231226	105000	13334990	5000	5000	5000	5000	0
541	20231226	104900	13334990	5000	5000	5000	5000	0
542	20231226	104800	13334990	5000	5000	5000	5000	0
543	20231226	104700	13334990	5000	5000	5000	5000	0
544	20231226	104600	13334990	5000	5000	5000	5000	0
545	20231226	104500	13334990	5000	5000	5000	5000	0
546	20231226	104400	13334990	5000	5000	5000	5000	4
547	20231226	104300	13314990	5000	5000	5000	5000	0
548	20231226	104200	13314990	5000	5000	5000	5000	0
549	20231226	104100	13314990	5000	5000	5000	5000	0
550	20231226	104000	13314990	5000	5000	5000	5000	2
551	20231226	103900	13304990	5000	5000	5000	5000	1
552	20231226	103800	13299990	5000	5000	5000	5000	0
553	20231226	103700	13299990	5000	5000	5000	5000	0
554	20231226	103600	13299990	5000	5000	5000	5000	4
555	20231226	103500	13279990	5000	5000	5000	5000	0
556	20231226	103400	13279990	5000	5000	5000	5000	0
557	20231226	103300	13279990	5000	5000	5000	5000	0
558	20231226	103200	13279990	5000	5000	5000	5000	5
559	20231226	103100	13254990	5000	5000	5000	5000	30
560	20231226	103000	13104990	5010	5010	5010	5010	0
561	20231226	102900	13104990	5010	5010	5010	5010	0
562	20231226	102800	13104990	5010	5010	5010	5010	4
563	20231226	102700	13084950	5010	5010	5010	5010	0
564	20231226	102600	13084950	5010	5010	5010	5010	0
565	20231226	102500	13084950	5010	5010	5010	5010	0
566	20231226	102400	13084950	5010	5010	5010	5010	0
567	20231226	102300	13084950	5010	5010	5010	5010	0
568	20231226	102200	13084950	5010	5010	5010	5010	0
569	20231226	102100	13084950	5010	5010	5010	5010	0
570	20231226	102000	13084950	5010	5010	5010	5010	4
571	20231226	101900	13064910	5010	5010	5010	5010	0
572	20231226	101800	13064910	5010	5010	5010	5010	0
573	20231226	101700	13064910	5010	5010	5010	5010	0
574	20231226	101600	13064910	5010	5010	5010	5010	0
575	20231226	101500	13064910	5010	5010	5010	5010	0
576	20231226	101400	13064910	5010	5010	5010	5010	0
577	20231226	101300	13064910	5010	5010	5010	5010	0
578	20231226	101200	13064910	5010	5010	5010	5010	4
579	20231226	101100	13044870	5010	5010	5010	5010	0
580	20231226	101000	13044870	5010	5010	5010	5010	0
581	20231226	100900	13044870	5010	5010	5010	5010	0
582	20231226	100800	13044870	5010	5010	5010	5010	1
583	20231226	100700	13039860	5010	5010	5010	5010	0
584	20231226	100600	13039860	5010	5010	5010	5010	0
585	20231226	100500	13039860	5010	5010	5010	5010	2
586	20231226	100400	13029840	5010	5010	5010	5010	4
587	20231226	100300	13009800	5010	5010	5010	5010	0
588	20231226	100200	13009800	5010	5010	5010	5010	40
589	20231226	100100	12809400	5010	5010	5010	5010	0
590	20231226	100000	12809400	5010	5010	5010	5010	0
591	20231226	095900	12809400	5010	5010	5010	5010	7
592	20231226	095800	12774330	5010	5010	5010	5010	0
593	20231226	095700	12774330	5010	5010	5010	5010	0
594	20231226	095600	12774330	5010	5010	5010	5010	4
595	20231226	095500	12754290	5010	5010	5010	5010	0
596	20231226	095400	12754290	5010	5010	5010	5010	0
597	20231226	095300	12754290	5010	5010	5010	5010	0
598	20231226	095200	12754290	5010	5010	5010	5010	0
599	20231226	095100	12754290	5010	5010	5010	5010	0
600	20231226	095000	12754290	5010	5010	5010	5010	35
601	20231226	094900	12578940	5010	5010	5010	5010	0
602	20231226	094800	12578940	5010	5010	5010	5010	4
603	20231226	094700	12558900	5000	5000	5000	5000	0
604	20231226	094600	12558900	5000	5000	5000	5000	0
605	20231226	094500	12558900	5000	5000	5000	5000	0
606	20231226	094400	12558900	5000	5000	5000	5000	0
607	20231226	094300	12558900	5000	5000	5000	5000	0
608	20231226	094200	12558900	5000	4985	5000	4985	104
609	20231226	094100	12039210	4985	4985	4985	4985	8
610	20231226	094000	11999330	4985	4985	4985	4985	5
611	20231226	093900	11974405	4995	4995	4995	4995	0
612	20231226	093800	11974405	4995	4995	4995	4995	0
613	20231226	093700	11974405	4995	4995	4995	4995	0
614	20231226	093600	11974405	4995	4995	4995	4995	0
615	20231226	093500	11974405	4995	4995	4995	4995	0
616	20231226	093400	11974405	4995	4995	4995	4995	0
617	20231226	093300	11974405	4995	4995	4995	4995	0
618	20231226	093200	11974405	4995	4995	4995	4995	5
619	20231226	093100	11949430	4905	4955	4955	4905	1004
620	20231226	093000	7020785	4990	4990	4990	4990	0
621	20231226	092900	7020785	4990	4990	4990	4990	0
622	20231226	092800	7020785	4990	4990	4990	4990	0
623	20231226	092700	7020785	4990	4990	4990	4990	0
624	20231226	092600	7020785	4990	4990	4990	4990	0
625	20231226	092500	7020785	4990	4990	4990	4990	0
626	20231226	092400	7020785	4990	4990	4990	4990	5
627	20231226	092300	6995835	4955	4955	4955	4955	0
628	20231226	092200	6995835	4955	4955	4955	4955	0
629	20231226	092100	6995835	4955	4955	4955	4955	8
630	20231226	092000	6956195	4990	4990	4990	4990	1
631	20231226	091900	6951205	4990	4990	4990	4990	0
632	20231226	091800	6951205	4990	4990	4990	4990	0
633	20231226	091700	6951205	4990	4990	4990	4990	10
634	20231226	091600	6901305	4990	4990	4990	4990	1
635	20231226	091500	6896315	4995	4995	4995	4995	0
636	20231226	091400	6896315	4995	4995	4995	4995	0
637	20231226	091300	6896315	4995	4995	4995	4995	0
638	20231226	091200	6896315	4995	4995	4995	4995	0
639	20231226	091100	6896315	4995	4995	4995	4995	0
640	20231226	091000	6896315	4995	4995	4995	4995	0
641	20231226	090900	6896315	4995	4995	4995	4995	0
642	20231226	090800	6896315	4995	4995	4995	4995	3
643	20231226	090700	6881330	4995	4995	4995	4995	3
644	20231226	090600	6866345	4995	4995	4995	4995	2
645	20231226	090500	6856355	4995	4995	4995	4995	3
646	20231226	090400	6841370	4995	4995	4995	4995	2
647	20231226	090300	6831380	4995	4995	4995	4995	1
648	20231226	090200	6826385	4995	4995	4995	4995	2
649	20231226	090100	6816395	4995	4995	4995	4995	2
650	20231226	090000	6806405	4950	4950	5000	4950	1371