KissMeData/088910/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	195400	288511080	2985	2985	2985	2985	1187
3	20231226	195300	288511080	2985	2985	2985	2985	0
4	20231226	195200	288511080	2985	2985	2985	2985	0
5	20231226	195100	288511080	2985	2985	2985	2985	0
6	20231226	195000	288511080	2985	2985	2985	2985	0
7	20231226	194900	288511080	2985	2985	2985	2985	0
8	20231226	194800	288511080	2985	2985	2985	2985	0
9	20231226	194700	288511080	2985	2985	2985	2985	0
10	20231226	194600	288511080	2985	2985	2985	2985	0
11	20231226	194500	288511080	2985	2985	2985	2985	0
12	20231226	194400	288511080	2985	2985	2985	2985	0
13	20231226	194300	288511080	2985	2985	2985	2985	0
14	20231226	194200	288511080	2985	2985	2985	2985	0
15	20231226	194100	288511080	2985	2985	2985	2985	0
16	20231226	194000	288511080	2985	2985	2985	2985	0
17	20231226	193900	288511080	2985	2985	2985	2985	0
18	20231226	193800	288511080	2985	2985	2985	2985	0
19	20231226	193700	288511080	2985	2985	2985	2985	0
20	20231226	193600	288511080	2985	2985	2985	2985	0
21	20231226	193500	288511080	2985	2985	2985	2985	0
22	20231226	193400	288511080	2985	2985	2985	2985	0
23	20231226	193300	288511080	2985	2985	2985	2985	0
24	20231226	193200	288511080	2985	2985	2985	2985	0
25	20231226	193100	288511080	2985	2985	2985	2985	0
26	20231226	193000	288511080	2985	2985	2985	2985	0
27	20231226	192900	288511080	2985	2985	2985	2985	0
28	20231226	192800	288511080	2985	2985	2985	2985	0
29	20231226	192700	288511080	2985	2985	2985	2985	0
30	20231226	192600	288511080	2985	2985	2985	2985	0
31	20231226	192500	288511080	2985	2985	2985	2985	0
32	20231226	192400	288511080	2985	2985	2985	2985	1187
33	20231226	192300	288511080	2985	2985	2985	2985	0
34	20231226	192200	288511080	2985	2985	2985	2985	0
35	20231226	192100	288511080	2985	2985	2985	2985	0
36	20231226	192000	288511080	2985	2985	2985	2985	0
37	20231226	191900	288511080	2985	2985	2985	2985	0
38	20231226	191800	288511080	2985	2985	2985	2985	0
39	20231226	191700	288511080	2985	2985	2985	2985	0
40	20231226	191600	288511080	2985	2985	2985	2985	0
41	20231226	191500	288511080	2985	2985	2985	2985	0
42	20231226	191400	288511080	2985	2985	2985	2985	0
43	20231226	191300	288511080	2985	2985	2985	2985	0
44	20231226	191200	288511080	2985	2985	2985	2985	0
45	20231226	191100	288511080	2985	2985	2985	2985	0
46	20231226	191000	288511080	2985	2985	2985	2985	0
47	20231226	190900	288511080	2985	2985	2985	2985	0
48	20231226	190800	288511080	2985	2985	2985	2985	0
49	20231226	190700	288511080	2985	2985	2985	2985	0
50	20231226	190600	288511080	2985	2985	2985	2985	0
51	20231226	190500	288511080	2985	2985	2985	2985	0
52	20231226	190400	288511080	2985	2985	2985	2985	0
53	20231226	190300	288511080	2985	2985	2985	2985	0
54	20231226	190200	288511080	2985	2985	2985	2985	0
55	20231226	190100	288511080	2985	2985	2985	2985	0
56	20231226	190000	288511080	2985	2985	2985	2985	0
57	20231226	185900	288511080	2985	2985	2985	2985	0
58	20231226	185800	288511080	2985	2985	2985	2985	0
59	20231226	185700	288511080	2985	2985	2985	2985	0
60	20231226	185600	288511080	2985	2985	2985	2985	0
61	20231226	185500	288511080	2985	2985	2985	2985	0
62	20231226	185400	288511080	2985	2985	2985	2985	1187
63	20231226	185300	288511080	2985	2985	2985	2985	0
64	20231226	185200	288511080	2985	2985	2985	2985	0
65	20231226	185100	288511080	2985	2985	2985	2985	0
66	20231226	185000	288511080	2985	2985	2985	2985	0
67	20231226	184900	288511080	2985	2985	2985	2985	0
68	20231226	184800	288511080	2985	2985	2985	2985	0
69	20231226	184700	288511080	2985	2985	2985	2985	0
70	20231226	184600	288511080	2985	2985	2985	2985	0
71	20231226	184500	288511080	2985	2985	2985	2985	0
72	20231226	184400	288511080	2985	2985	2985	2985	0
73	20231226	184300	288511080	2985	2985	2985	2985	0
74	20231226	184200	288511080	2985	2985	2985	2985	0
75	20231226	184100	288511080	2985	2985	2985	2985	0
76	20231226	184000	288511080	2985	2985	2985	2985	0
77	20231226	183900	288511080	2985	2985	2985	2985	0
78	20231226	183800	288511080	2985	2985	2985	2985	0
79	20231226	183700	288511080	2985	2985	2985	2985	0
80	20231226	183600	288511080	2985	2985	2985	2985	0
81	20231226	183500	288511080	2985	2985	2985	2985	0
82	20231226	183400	288511080	2985	2985	2985	2985	0
83	20231226	183300	288511080	2985	2985	2985	2985	0
84	20231226	183200	288511080	2985	2985	2985	2985	0
85	20231226	183100	288511080	2985	2985	2985	2985	0
86	20231226	183000	288511080	2985	2985	2985	2985	0
87	20231226	182900	288511080	2985	2985	2985	2985	0
88	20231226	182800	288511080	2985	2985	2985	2985	0
89	20231226	182700	288511080	2985	2985	2985	2985	0
90	20231226	182600	288511080	2985	2985	2985	2985	0
91	20231226	182500	288511080	2985	2985	2985	2985	0
92	20231226	182400	288511080	2985	2985	2985	2985	1187
93	20231226	182300	288511080	2985	2985	2985	2985	0
94	20231226	182200	288511080	2985	2985	2985	2985	0
95	20231226	182100	288511080	2985	2985	2985	2985	0
96	20231226	182000	288511080	2985	2985	2985	2985	0
97	20231226	181900	288511080	2985	2985	2985	2985	0
98	20231226	181800	288511080	2985	2985	2985	2985	0
99	20231226	181700	288511080	2985	2985	2985	2985	0
100	20231226	181600	288511080	2985	2985	2985	2985	0
101	20231226	181500	288511080	2985	2985	2985	2985	0
102	20231226	181400	288511080	2985	2985	2985	2985	0
103	20231226	181300	288511080	2985	2985	2985	2985	0
104	20231226	181200	288511080	2985	2985	2985	2985	0
105	20231226	181100	288511080	2985	2985	2985	2985	0
106	20231226	181000	288511080	2985	2985	2985	2985	0
107	20231226	180900	288511080	2985	2985	2985	2985	0
108	20231226	180800	288511080	2985	2985	2985	2985	0
109	20231226	180700	288511080	2985	2985	2985	2985	0
110	20231226	180600	288511080	2985	2985	2985	2985	0
111	20231226	180500	288511080	2985	2985	2985	2985	0
112	20231226	180400	288511080	2985	2985	2985	2985	0
113	20231226	180300	288511080	2985	2985	2985	2985	0
114	20231226	180200	288511080	2985	2985	2985	2985	0
115	20231226	180100	288511080	2985	2985	2985	2985	0
116	20231226	180000	288511080	2985	2985	2985	2985	0
117	20231226	175900	288511080	2985	2985	2985	2985	0
118	20231226	175800	288511080	2985	2985	2985	2985	0
119	20231226	175700	288511080	2985	2985	2985	2985	0
120	20231226	175600	288511080	2985	2985	2985	2985	0
121	20231226	175500	288511080	2985	2985	2985	2985	0
122	20231226	175400	288511080	2985	2985	2985	2985	1187
123	20231226	175300	288511080	2985	2985	2985	2985	0
124	20231226	175200	288511080	2985	2985	2985	2985	0
125	20231226	175100	288511080	2985	2985	2985	2985	0
126	20231226	175000	288511080	2985	2985	2985	2985	0
127	20231226	174900	288511080	2985	2985	2985	2985	0
128	20231226	174800	288511080	2985	2985	2985	2985	0
129	20231226	174700	288511080	2985	2985	2985	2985	0
130	20231226	174600	288511080	2985	2985	2985	2985	0
131	20231226	174500	288511080	2985	2985	2985	2985	0
132	20231226	174400	288511080	2985	2985	2985	2985	0
133	20231226	174300	288511080	2985	2985	2985	2985	0
134	20231226	174200	288511080	2985	2985	2985	2985	0
135	20231226	174100	288511080	2985	2985	2985	2985	0
136	20231226	174000	288511080	2985	2985	2985	2985	0
137	20231226	173900	288511080	2985	2985	2985	2985	0
138	20231226	173800	288511080	2985	2985	2985	2985	0
139	20231226	173700	288511080	2985	2985	2985	2985	0
140	20231226	173600	288511080	2985	2985	2985	2985	0
141	20231226	173500	288511080	2985	2985	2985	2985	0
142	20231226	173400	288511080	2985	2985	2985	2985	0
143	20231226	173300	288511080	2985	2985	2985	2985	0
144	20231226	173200	288511080	2985	2985	2985	2985	0
145	20231226	173100	288511080	2985	2985	2985	2985	0
146	20231226	173000	288511080	2985	2985	2985	2985	0
147	20231226	172900	288511080	2985	2985	2985	2985	0
148	20231226	172800	288511080	2985	2985	2985	2985	0
149	20231226	172700	288511080	2985	2985	2985	2985	0
150	20231226	172600	288511080	2985	2985	2985	2985	0
151	20231226	172500	288511080	2985	2985	2985	2985	0
152	20231226	172400	288511080	2985	2985	2985	2985	1187
153	20231226	172300	288511080	2985	2985	2985	2985	0
154	20231226	172200	288511080	2985	2985	2985	2985	0
155	20231226	172100	288511080	2985	2985	2985	2985	0
156	20231226	172000	288511080	2985	2985	2985	2985	0
157	20231226	171900	288511080	2985	2985	2985	2985	0
158	20231226	171800	288511080	2985	2985	2985	2985	0
159	20231226	171700	288511080	2985	2985	2985	2985	0
160	20231226	171600	288511080	2985	2985	2985	2985	0
161	20231226	171500	288511080	2985	2985	2985	2985	0
162	20231226	171400	288511080	2985	2985	2985	2985	0
163	20231226	171300	288511080	2985	2985	2985	2985	0
164	20231226	171200	288511080	2985	2985	2985	2985	0
165	20231226	171100	288511080	2985	2985	2985	2985	0
166	20231226	171000	288511080	2985	2985	2985	2985	0
167	20231226	170900	288511080	2985	2985	2985	2985	0
168	20231226	170800	288511080	2985	2985	2985	2985	0
169	20231226	170700	288511080	2985	2985	2985	2985	0
170	20231226	170600	288511080	2985	2985	2985	2985	0
171	20231226	170500	288511080	2985	2985	2985	2985	0
172	20231226	170400	288511080	2985	2985	2985	2985	0
173	20231226	170300	288511080	2985	2985	2985	2985	0
174	20231226	170200	288511080	2985	2985	2985	2985	0
175	20231226	170100	288511080	2985	2985	2985	2985	0
176	20231226	170000	288511080	2985	2985	2985	2985	0
177	20231226	165900	288511080	2985	2985	2985	2985	0
178	20231226	165800	288511080	2985	2985	2985	2985	0
179	20231226	165700	288511080	2985	2985	2985	2985	0
180	20231226	165600	288511080	2985	2985	2985	2985	0
181	20231226	165500	288511080	2985	2985	2985	2985	0
182	20231226	165400	288511080	2985	2985	2985	2985	1187
183	20231226	165300	288511080	2985	2985	2985	2985	0
184	20231226	165200	288511080	2985	2985	2985	2985	0
185	20231226	165100	288511080	2985	2985	2985	2985	0
186	20231226	165000	288511080	2985	2985	2985	2985	0
187	20231226	164900	288511080	2985	2985	2985	2985	0
188	20231226	164800	288511080	2985	2985	2985	2985	0
189	20231226	164700	288511080	2985	2985	2985	2985	0
190	20231226	164600	288511080	2985	2985	2985	2985	0
191	20231226	164500	288511080	2985	2985	2985	2985	0
192	20231226	164400	288511080	2985	2985	2985	2985	0
193	20231226	164300	288511080	2985	2985	2985	2985	0
194	20231226	164200	288511080	2985	2985	2985	2985	0
195	20231226	164100	288511080	2985	2985	2985	2985	0
196	20231226	164000	288511080	2985	2985	2985	2985	0
197	20231226	163900	288511080	2985	2985	2985	2985	0
198	20231226	163800	288511080	2985	2985	2985	2985	0
199	20231226	163700	288511080	2985	2985	2985	2985	0
200	20231226	163600	288511080	2985	2985	2985	2985	0
201	20231226	163500	288511080	2985	2985	2985	2985	0
202	20231226	163400	288511080	2985	2985	2985	2985	0
203	20231226	163300	288511080	2985	2985	2985	2985	0
204	20231226	163200	288511080	2985	2985	2985	2985	0
205	20231226	163100	288511080	2985	2985	2985	2985	0
206	20231226	163000	288511080	2985	2985	2985	2985	0
207	20231226	162900	288511080	2985	2985	2985	2985	0
208	20231226	162800	288511080	2985	2985	2985	2985	0
209	20231226	162700	288511080	2985	2985	2985	2985	0
210	20231226	162600	288511080	2985	2985	2985	2985	0
211	20231226	162500	288511080	2985	2985	2985	2985	0
212	20231226	162400	288511080	2985	2985	2985	2985	1187
213	20231226	162300	288511080	2985	2985	2985	2985	0
214	20231226	162200	288511080	2985	2985	2985	2985	0
215	20231226	162100	288511080	2985	2985	2985	2985	0
216	20231226	162000	288511080	2985	2985	2985	2985	0
217	20231226	161900	288511080	2985	2985	2985	2985	0
218	20231226	161800	288511080	2985	2985	2985	2985	0
219	20231226	161700	288511080	2985	2985	2985	2985	0
220	20231226	161600	288511080	2985	2985	2985	2985	0
221	20231226	161500	288511080	2985	2985	2985	2985	0
222	20231226	161400	288511080	2985	2985	2985	2985	0
223	20231226	161300	288511080	2985	2985	2985	2985	0
224	20231226	161200	288511080	2985	2985	2985	2985	0
225	20231226	161100	288511080	2985	2985	2985	2985	0
226	20231226	161000	288511080	2985	2985	2985	2985	0
227	20231226	160900	288511080	2985	2985	2985	2985	0
228	20231226	160800	288511080	2985	2985	2985	2985	0
229	20231226	160700	288511080	2985	2985	2985	2985	0
230	20231226	160600	288511080	2985	2985	2985	2985	0
231	20231226	160500	288511080	2985	2985	2985	2985	0
232	20231226	160400	288511080	2985	2985	2985	2985	0
233	20231226	160300	288511080	2985	2985	2985	2985	0
234	20231226	160200	288511080	2985	2985	2985	2985	0
235	20231226	160100	288511080	2985	2985	2985	2985	0
236	20231226	160000	288511080	2985	2985	2985	2985	0
237	20231226	155900	288511080	2985	2985	2985	2985	0
238	20231226	155800	288511080	2985	2985	2985	2985	0
239	20231226	155700	288511080	2985	2985	2985	2985	0
240	20231226	155600	288511080	2985	2985	2985	2985	0
241	20231226	155500	288511080	2985	2985	2985	2985	0
242	20231226	155400	288511080	2985	2985	2985	2985	1187
243	20231226	155300	288511080	2985	2985	2985	2985	0
244	20231226	155200	288511080	2985	2985	2985	2985	0
245	20231226	155100	288511080	2985	2985	2985	2985	0
246	20231226	155000	288511080	2985	2985	2985	2985	0
247	20231226	154900	288511080	2985	2985	2985	2985	0
248	20231226	154800	288511080	2985	2985	2985	2985	0
249	20231226	154700	288511080	2985	2985	2985	2985	0
250	20231226	154600	288511080	2985	2985	2985	2985	0
251	20231226	154500	288511080	2985	2985	2985	2985	0
252	20231226	154400	288511080	2985	2985	2985	2985	0
253	20231226	154300	288511080	2985	2985	2985	2985	0
254	20231226	154200	288511080	2985	2985	2985	2985	0
255	20231226	154100	288511080	2985	2985	2985	2985	0
256	20231226	154000	288511080	2985	2985	2985	2985	0
257	20231226	153900	288511080	2985	2985	2985	2985	0
258	20231226	153800	288511080	2985	2985	2985	2985	0
259	20231226	153700	288511080	2985	2985	2985	2985	0
260	20231226	153600	288511080	2985	2985	2985	2985	0
261	20231226	153500	288511080	2985	2985	2985	2985	0
262	20231226	153400	288511080	2985	2985	2985	2985	0
263	20231226	153300	288511080	2985	2985	2985	2985	0
264	20231226	153200	288511080	2985	2985	2985	2985	0
265	20231226	153100	288511080	2985	2985	2985	2985	0
266	20231226	153000	288511080	2985	2985	2985	2985	1187
267	20231226	152900	284967885	3000	3000	3000	3000	0
268	20231226	152800	284967885	3000	3000	3000	3000	0
269	20231226	152700	284967885	3000	3000	3000	3000	0
270	20231226	152600	284967885	3000	3000	3000	3000	0
271	20231226	152500	284967885	3000	3000	3000	3000	0
272	20231226	152400	284967885	3000	3000	3000	3000	0
273	20231226	152300	284967885	3000	3000	3000	3000	0
274	20231226	152200	284967885	3000	3000	3000	3000	0
275	20231226	152100	284967885	3000	3000	3000	3000	0
276	20231226	152000	284967885	3000	3000	3000	3000	0
277	20231226	151900	284967885	3000	3000	3000	3000	76
278	20231226	151800	284739885	2995	2995	2995	2995	0
279	20231226	151700	284739885	2995	2995	2995	2995	11
280	20231226	151600	284706940	2995	2995	2995	2995	0
281	20231226	151500	284706940	2995	2990	2995	2990	253
282	20231226	151400	283950205	2990	2990	2990	2990	0
283	20231226	151300	283950205	2990	2990	2990	2990	0
284	20231226	151200	283950205	2990	2990	2990	2990	0
285	20231226	151100	283950205	2990	2990	2990	2990	0
286	20231226	151000	283950205	2990	2990	2990	2990	0
287	20231226	150900	283950205	2990	2990	2990	2990	0
288	20231226	150800	283950205	2990	2990	2990	2990	0
289	20231226	150700	283950205	2990	2990	2990	2990	245
290	20231226	150600	283217655	3000	3000	3000	3000	0
291	20231226	150500	283217655	3000	3000	3000	3000	22
292	20231226	150400	283151655	3000	3000	3000	3000	0
293	20231226	150300	283151655	3000	3000	3000	3000	0
294	20231226	150200	283151655	3000	3000	3000	3000	1
295	20231226	150100	283148655	2990	2990	2990	2990	500
296	20231226	150000	281653655	3000	3000	3000	3000	0
297	20231226	145900	281653655	3000	3000	3000	3000	0
298	20231226	145800	281653655	3000	3000	3000	3000	0
299	20231226	145700	281653655	3000	3000	3000	3000	0
300	20231226	145600	281653655	3000	3000	3000	3000	0
301	20231226	145500	281653655	3000	3000	3000	3000	0
302	20231226	145400	281653655	3000	3000	3000	3000	0
303	20231226	145300	281653655	3000	3000	3000	3000	1
304	20231226	145200	281650655	2975	2975	2975	2975	0
305	20231226	145100	281650655	2975	2975	2975	2975	0
306	20231226	145000	281650655	2975	2975	2975	2975	0
307	20231226	144900	281650655	2975	2975	2975	2975	0
308	20231226	144800	281650655	2975	2975	2975	2975	0
309	20231226	144700	281650655	2975	2975	2975	2975	333
310	20231226	144600	280659980	2975	2975	2975	2975	0
311	20231226	144500	280659980	2975	2975	2975	2975	0
312	20231226	144400	280659980	2975	2980	2980	2975	7000
313	20231226	144300	259834480	2980	3005	3005	2980	10500
314	20231226	144200	228528255	2985	2985	2985	2985	1800
315	20231226	144100	223155255	2985	3000	3000	2985	11900
316	20231226	144000	187543805	3005	3005	3005	3005	0
317	20231226	143900	187543805	3005	3005	3005	3005	0
318	20231226	143800	187543805	3005	3005	3005	3005	0
319	20231226	143700	187543805	3005	3005	3005	3005	0
320	20231226	143600	187543805	3005	3005	3005	3005	0
321	20231226	143500	187543805	3005	3005	3005	3005	0
322	20231226	143400	187543805	3005	3005	3005	3005	0
323	20231226	143300	187543805	3005	3005	3005	3005	0
324	20231226	143200	187543805	3005	3005	3005	3005	1096
325	20231226	143100	184250325	3005	3005	3005	3005	0
326	20231226	143000	184250325	3005	3005	3005	3005	0
327	20231226	142900	184250325	3005	3005	3005	3005	0
328	20231226	142800	184250325	3005	3005	3005	3005	0
329	20231226	142700	184250325	3005	3005	3005	3005	0
330	20231226	142600	184250325	3005	3005	3005	3005	0
331	20231226	142500	184250325	3005	3005	3005	3005	0
332	20231226	142400	184250325	3005	3005	3005	3005	0
333	20231226	142300	184250325	3005	3005	3005	3005	0
334	20231226	142200	184250325	3005	3005	3005	3005	0
335	20231226	142100	184250325	3005	3005	3005	3005	0
336	20231226	142000	184250325	3005	3005	3005	3005	0
337	20231226	141900	184250325	3005	3005	3005	3005	0
338	20231226	141800	184250325	3005	3005	3005	3005	0
339	20231226	141700	184250325	3005	3005	3005	3005	0
340	20231226	141600	184250325	3005	3005	3005	3005	40
341	20231226	141500	184130125	2995	2995	2995	2995	0
342	20231226	141400	184130125	2995	2995	2995	2995	0
343	20231226	141300	184130125	2995	2995	2995	2995	0
344	20231226	141200	184130125	2995	2995	2995	2995	0
345	20231226	141100	184130125	2995	2995	2995	2995	0
346	20231226	141000	184130125	2995	2995	2995	2995	0
347	20231226	140900	184130125	2995	2995	2995	2995	0
348	20231226	140800	184130125	2995	2995	2995	2995	0
349	20231226	140700	184130125	2995	2995	2995	2995	1
350	20231226	140600	184127130	2995	3000	3000	2995	494
351	20231226	140500	182646240	3005	3005	3005	3005	0
352	20231226	140400	182646240	3005	3005	3005	3005	0
353	20231226	140300	182646240	3005	3005	3005	3005	0
354	20231226	140200	182646240	3005	3005	3005	3005	160
355	20231226	140100	182165440	3005	3005	3005	3005	0
356	20231226	140000	182165440	3005	3005	3005	3005	0
357	20231226	135900	182165440	3005	3005	3005	3005	0
358	20231226	135800	182165440	3005	3005	3005	3005	5
359	20231226	135700	182150415	3005	3005	3005	3005	10
360	20231226	135600	182120365	3005	3005	3005	3005	249
361	20231226	135500	181372120	3000	3000	3000	3000	0
362	20231226	135400	181372120	3000	3000	3000	3000	50
363	20231226	135300	181222120	3005	3005	3005	3005	0
364	20231226	135200	181222120	3005	3005	3005	3005	1
365	20231226	135100	181219115	3000	3000	3000	3000	140
366	20231226	135000	180799115	3000	3000	3000	3000	0
367	20231226	134900	180799115	3000	3000	3000	3000	950
368	20231226	134800	177949115	3000	3000	3000	3000	0
369	20231226	134700	177949115	3000	3000	3000	3000	10
370	20231226	134600	177919115	3000	3000	3000	3000	0
371	20231226	134500	177919115	3000	3000	3000	3000	1907
372	20231226	134400	172198115	3000	3000	3000	3000	0
373	20231226	134300	172198115	3000	3000	3000	3000	0
374	20231226	134200	172198115	3000	3000	3000	3000	0
375	20231226	134100	172198115	3000	3000	3000	3000	0
376	20231226	134000	172198115	3000	3000	3000	3000	469
377	20231226	133900	170791115	3005	3005	3005	3005	0
378	20231226	133800	170791115	3005	3005	3005	3005	0
379	20231226	133700	170791115	3005	3005	3005	3005	0
380	20231226	133600	170791115	3005	3005	3005	3005	0
381	20231226	133500	170791115	3005	3005	3005	3005	0
382	20231226	133400	170791115	3005	3005	3005	3005	0
383	20231226	133300	170791115	3005	3005	3005	3005	0
384	20231226	133200	170791115	3005	3005	3005	3005	0
385	20231226	133100	170791115	3005	3005	3005	3005	0
386	20231226	133000	170791115	3005	3005	3005	3005	0
387	20231226	132900	170791115	3005	3005	3005	3005	0
388	20231226	132800	170791115	3005	3005	3005	3005	0
389	20231226	132700	170791115	3005	3005	3005	3005	0
390	20231226	132600	170791115	3005	3005	3005	3005	0
391	20231226	132500	170791115	3005	3005	3005	3005	0
392	20231226	132400	170791115	3005	3005	3005	3005	0
393	20231226	132300	170791115	3005	3005	3005	3005	0
394	20231226	132200	170791115	3005	3005	3005	3005	0
395	20231226	132100	170791115	3005	3005	3005	3005	0
396	20231226	132000	170791115	3005	3005	3005	3005	0
397	20231226	131900	170791115	3005	3005	3005	3005	0
398	20231226	131800	170791115	3005	3005	3005	3005	0
399	20231226	131700	170791115	3005	3005	3005	3005	0
400	20231226	131600	170791115	3005	3005	3005	3005	0
401	20231226	131500	170791115	3005	3005	3005	3005	0
402	20231226	131400	170791115	3005	3005	3005	3005	0
403	20231226	131300	170791115	3005	3005	3005	3005	0
404	20231226	131200	170791115	3005	3005	3005	3005	0
405	20231226	131100	170791115	3005	3005	3005	3005	0
406	20231226	131000	170791115	3005	3005	3005	3005	4
407	20231226	130900	170779095	3005	3005	3005	3005	0
408	20231226	130800	170779095	3005	3005	3005	3005	0
409	20231226	130700	170779095	3005	3005	3005	3005	0
410	20231226	130600	170779095	3005	3005	3005	3005	0
411	20231226	130500	170779095	3005	3005	3005	3005	0
412	20231226	130400	170779095	3005	3005	3005	3005	5
413	20231226	130300	170764070	3005	3005	3005	3005	0
414	20231226	130200	170764070	3005	3005	3005	3005	0
415	20231226	130100	170764070	3005	3005	3005	3005	0
416	20231226	130000	170764070	3005	3005	3005	3005	0
417	20231226	125900	170764070	3005	3005	3005	3005	38
418	20231226	125800	170649880	3005	3005	3005	3005	0
419	20231226	125700	170649880	3005	3005	3005	3005	0
420	20231226	125600	170649880	3005	3005	3005	3005	0
421	20231226	125500	170649880	3005	3005	3005	3005	334
422	20231226	125400	169646210	3005	3005	3005	3005	0
423	20231226	125300	169646210	3005	3005	3005	3005	0
424	20231226	125200	169646210	3005	3005	3005	3005	16
425	20231226	125100	169598130	3000	3000	3000	3000	0
426	20231226	125000	169598130	3000	3000	3000	3000	0
427	20231226	124900	169598130	3000	3000	3000	3000	0
428	20231226	124800	169598130	3000	3000	3000	3000	298
429	20231226	124700	168704130	3000	3000	3000	3000	1410
430	20231226	124600	164474130	3000	3000	3000	3000	0
431	20231226	124500	164474130	3000	3000	3000	3000	0
432	20231226	124400	164474130	3000	3000	3000	3000	0
433	20231226	124300	164474130	3000	3000	3000	3000	0
434	20231226	124200	164474130	3000	3000	3000	3000	0
435	20231226	124100	164474130	3000	3000	3000	3000	0
436	20231226	124000	164474130	3000	3000	3000	3000	500
437	20231226	123900	162974130	3000	3000	3000	3000	0
438	20231226	123800	162974130	3000	3000	3000	3000	128
439	20231226	123700	162590130	3000	3000	3000	3000	63
440	20231226	123600	162401130	3000	3000	3000	3000	326
441	20231226	123500	161423130	2995	2995	2995	2995	0
442	20231226	123400	161423130	2995	2995	2995	2995	0
443	20231226	123300	161423130	2995	2995	2995	2995	0
444	20231226	123200	161423130	2995	2995	2995	2995	38
445	20231226	123100	161309320	2995	2995	2995	2995	0
446	20231226	123000	161309320	2995	2995	2995	2995	0
447	20231226	122900	161309320	2995	2995	2995	2995	0
448	20231226	122800	161309320	2995	2995	2995	2995	0
449	20231226	122700	161309320	2995	2995	2995	2995	0
450	20231226	122600	161309320	2995	2995	2995	2995	252
451	20231226	122500	160554580	2995	2995	2995	2995	0
452	20231226	122400	160554580	2995	2995	2995	2995	19
453	20231226	122300	160497675	2995	2995	2995	2995	242
454	20231226	122200	159772885	2995	2995	2995	2995	0
455	20231226	122100	159772885	2995	2995	2995	2995	0
456	20231226	122000	159772885	2995	2995	2995	2995	189
457	20231226	121900	159206830	3000	3000	3000	3000	0
458	20231226	121800	159206830	3000	3000	3000	3000	0
459	20231226	121700	159206830	3000	3000	3000	3000	0
460	20231226	121600	159206830	3000	3000	3000	3000	897
461	20231226	121500	156515830	3005	3000	3005	3000	3846
462	20231226	121400	144976000	3000	3000	3000	3000	0
463	20231226	121300	144976000	3000	3000	3000	3000	0
464	20231226	121200	144976000	3000	3000	3000	3000	0
465	20231226	121100	144976000	3000	3000	3000	3000	589
466	20231226	121000	143209000	3005	3005	3005	3005	0
467	20231226	120900	143209000	3005	3005	3005	3005	0
468	20231226	120800	143209000	3005	3005	3005	3005	0
469	20231226	120700	143209000	3005	3005	3005	3005	0
470	20231226	120600	143209000	3005	3005	3005	3005	0
471	20231226	120500	143209000	3005	3005	3005	3005	20
472	20231226	120400	143148900	3000	3000	3000	3000	0
473	20231226	120300	143148900	3000	3000	3000	3000	0
474	20231226	120200	143148900	3000	3000	3000	3000	22
475	20231226	120100	143082900	3005	3000	3005	3000	666
476	20231226	120000	141084070	3000	3000	3000	3000	0
477	20231226	115900	141084070	3000	3000	3000	3000	0
478	20231226	115800	141084070	3000	3000	3000	3000	0
479	20231226	115700	141084070	3000	3000	3000	3000	0
480	20231226	115600	141084070	3000	3000	3000	3000	0
481	20231226	115500	141084070	3000	3000	3000	3000	0
482	20231226	115400	141084070	3000	3000	3000	3000	0
483	20231226	115300	141084070	3000	3000	3000	3000	0
484	20231226	115200	141084070	3000	3000	3000	3000	0
485	20231226	115100	141084070	3000	3005	3005	3000	3070
486	20231226	115000	131874020	3000	3000	3000	3000	0
487	20231226	114900	131874020	3000	3000	3000	3000	0
488	20231226	114800	131874020	3000	3000	3000	3000	100
489	20231226	114700	131574020	3000	3000	3000	3000	0
490	20231226	114600	131574020	3000	3000	3000	3000	0
491	20231226	114500	131574020	3000	3000	3000	3000	0
492	20231226	114400	131574020	3000	3000	3000	3000	0
493	20231226	114300	131574020	3000	3000	3000	3000	0
494	20231226	114200	131574020	3000	3000	3000	3000	50
495	20231226	114100	131424020	3000	3000	3000	3000	0
496	20231226	114000	131424020	3000	3000	3000	3000	0
497	20231226	113900	131424020	3000	3000	3000	3000	49
498	20231226	113800	131277020	3005	3005	3005	3005	0
499	20231226	113700	131277020	3005	3005	3005	3005	0
500	20231226	113600	131277020	3005	3005	3005	3005	0
501	20231226	113500	131277020	3005	3005	3005	3005	0
502	20231226	113400	131277020	3005	3005	3005	3005	0
503	20231226	113300	131277020	3005	3005	3005	3005	0
504	20231226	113200	131277020	3005	3005	3005	3005	0
505	20231226	113100	131277020	3005	3005	3005	3005	500
506	20231226	113000	129774520	3000	3000	3000	3000	120
507	20231226	112900	129414520	3000	3000	3000	3000	0
508	20231226	112800	129414520	3000	3000	3000	3000	28
509	20231226	112700	129330520	3000	3000	3000	3000	12
510	20231226	112600	129294520	3000	3000	3000	3000	3060
511	20231226	112500	120114520	3000	3000	3000	3000	25
512	20231226	112400	120039520	3005	3005	3005	3005	0
513	20231226	112300	120039520	3005	3005	3005	3005	0
514	20231226	112200	120039520	3005	3005	3005	3005	500
515	20231226	112100	118537020	3005	3005	3005	3005	18
516	20231226	112000	118482930	3000	3000	3000	3000	0
517	20231226	111900	118482930	3000	3000	3000	3000	3900
518	20231226	111800	106782930	3005	3005	3005	3005	0
519	20231226	111700	106782930	3005	3005	3005	3005	0
520	20231226	111600	106782930	3005	3005	3005	3005	0
521	20231226	111500	106782930	3005	3005	3005	3005	0
522	20231226	111400	106782930	3005	3005	3005	3005	0
523	20231226	111300	106782930	3005	3005	3005	3005	0
524	20231226	111200	106782930	3005	3005	3005	3005	0
525	20231226	111100	106782930	3005	3005	3005	3005	1194
526	20231226	111000	103194960	3000	3000	3000	3000	0
527	20231226	110900	103194960	3000	3000	3000	3000	0
528	20231226	110800	103194960	3000	3000	3000	3000	0
529	20231226	110700	103194960	3000	3000	3000	3000	0
530	20231226	110600	103194960	3000	3000	3000	3000	0
531	20231226	110500	103194960	3000	3000	3000	3000	0
532	20231226	110400	103194960	3000	3005	3005	3000	759
533	20231226	110300	100917125	3005	3005	3005	3005	3
534	20231226	110200	100908110	3000	3000	3000	3000	0
535	20231226	110100	100908110	3000	3000	3000	3000	0
536	20231226	110000	100908110	3000	3000	3000	3000	0
537	20231226	105900	100908110	3000	3000	3000	3000	100
538	20231226	105800	100608110	3005	3005	3005	3005	2
539	20231226	105700	100602100	3005	3005	3005	3005	0
540	20231226	105600	100602100	3005	3005	3005	3005	0
541	20231226	105500	100602100	3005	3005	3005	3005	0
542	20231226	105400	100602100	3005	3005	3005	3005	0
543	20231226	105300	100602100	3005	3005	3005	3005	0
544	20231226	105200	100602100	3005	3005	3005	3005	0
545	20231226	105100	100602100	3005	3005	3005	3005	0
546	20231226	105000	100602100	3005	3005	3005	3005	0
547	20231226	104900	100602100	3005	3005	3005	3005	0
548	20231226	104800	100602100	3005	3005	3005	3005	106
549	20231226	104700	100283570	3005	3005	3005	3005	0
550	20231226	104600	100283570	3005	3005	3005	3005	0
551	20231226	104500	100283570	3005	3005	3005	3005	637
552	20231226	104400	98369385	3005	3005	3005	3005	386
553	20231226	104300	97209455	3010	3010	3010	3010	0
554	20231226	104200	97209455	3010	3010	3010	3010	0
555	20231226	104100	97209455	3010	3010	3010	3010	0
556	20231226	104000	97209455	3010	3010	3010	3010	0
557	20231226	103900	97209455	3010	3010	3010	3010	0
558	20231226	103800	97209455	3010	3010	3010	3010	510
559	20231226	103700	95674355	3010	3010	3010	3010	0
560	20231226	103600	95674355	3010	3010	3010	3010	0
561	20231226	103500	95674355	3010	3010	3010	3010	0
562	20231226	103400	95674355	3010	3010	3010	3010	0
563	20231226	103300	95674355	3010	3010	3010	3010	0
564	20231226	103200	95674355	3010	3010	3010	3010	0
565	20231226	103100	95674355	3010	3010	3010	3010	0
566	20231226	103000	95674355	3010	3010	3010	3010	0
567	20231226	102900	95674355	3010	3010	3010	3010	0
568	20231226	102800	95674355	3010	3010	3010	3010	0
569	20231226	102700	95674355	3010	3010	3010	3010	0
570	20231226	102600	95674355	3010	3010	3010	3010	0
571	20231226	102500	95674355	3010	3010	3010	3010	0
572	20231226	102400	95674355	3010	3020	3020	3010	756
573	20231226	102300	93398405	3015	3015	3015	3015	0
574	20231226	102200	93398405	3015	3015	3015	3015	202
575	20231226	102100	92789375	3015	3015	3015	3015	31
576	20231226	102000	92695910	3015	3015	3015	3015	1
577	20231226	101900	92692895	3010	3010	3010	3010	0
578	20231226	101800	92692895	3010	3010	3010	3010	1
579	20231226	101700	92689885	3005	3005	3005	3005	0
580	20231226	101600	92689885	3005	3005	3005	3005	0
581	20231226	101500	92689885	3005	3005	3005	3005	0
582	20231226	101400	92689885	3005	3005	3005	3005	0
583	20231226	101300	92689885	3005	3005	3005	3005	0
584	20231226	101200	92689885	3005	3005	3005	3005	2
585	20231226	101100	92683875	3005	3005	3005	3005	0
586	20231226	101000	92683875	3005	3010	3010	3005	1053
587	20231226	100900	89519185	3005	3005	3005	3005	0
588	20231226	100800	89519185	3005	3005	3005	3005	0
589	20231226	100700	89519185	3005	3005	3005	3005	0
590	20231226	100600	89519185	3005	3005	3005	3005	0
591	20231226	100500	89519185	3005	3005	3005	3005	0
592	20231226	100400	89519185	3005	3005	3005	3005	0
593	20231226	100300	89519185	3005	3010	3010	3005	566
594	20231226	100200	87817950	3005	3005	3005	3005	0
595	20231226	100100	87817950	3005	3005	3005	3005	0
596	20231226	100000	87817950	3005	3005	3005	3005	0
597	20231226	095900	87817950	3005	3005	3005	3005	0
598	20231226	095800	87817950	3005	3005	3005	3005	0
599	20231226	095700	87817950	3005	3005	3005	3005	0
600	20231226	095600	87817950	3005	3005	3005	3005	0
601	20231226	095500	87817950	3005	3005	3005	3005	93
602	20231226	095400	87538485	3005	3005	3005	3005	0
603	20231226	095300	87538485	3005	3005	3005	3005	0
604	20231226	095200	87538485	3005	3005	3005	3005	0
605	20231226	095100	87538485	3005	3005	3005	3005	0
606	20231226	095000	87538485	3005	3010	3010	3005	365
607	20231226	094900	86441655	3025	3025	3025	3025	0
608	20231226	094800	86441655	3025	3025	3025	3025	0
609	20231226	094700	86441655	3025	3025	3025	3025	1
610	20231226	094600	86438630	3025	3025	3025	3025	0
611	20231226	094500	86438630	3025	3025	3025	3025	1
612	20231226	094400	86435605	3025	3025	3025	3025	53
613	20231226	094300	86275280	3025	3025	3025	3025	31
614	20231226	094200	86181505	3005	3015	3015	3005	574
615	20231226	094100	84456620	3005	3005	3005	3005	0
616	20231226	094000	84456620	3005	3005	3005	3005	0
617	20231226	093900	84456620	3005	3015	3015	3005	300
618	20231226	093800	83553435	3025	3025	3025	3025	0
619	20231226	093700	83553435	3025	3025	3025	3025	0
620	20231226	093600	83553435	3025	3025	3025	3025	0
621	20231226	093500	83553435	3025	3025	3025	3025	0
622	20231226	093400	83553435	3025	3025	3025	3025	60
623	20231226	093300	83371935	3030	3025	3030	3025	466
624	20231226	093200	81959980	3015	3010	3015	3010	3456
625	20231226	093100	71545685	3005	3005	3005	3005	641
626	20231226	093000	69619480	3000	3000	3000	3000	0
627	20231226	092900	69619480	3000	3000	3000	3000	0
628	20231226	092800	69619480	3000	3000	3000	3000	0
629	20231226	092700	69619480	3000	3000	3000	3000	1
630	20231226	092600	69616480	3000	3000	3000	3000	2
631	20231226	092500	69610480	3005	3010	3010	3005	274
632	20231226	092400	68787000	3005	3005	3005	3005	0
633	20231226	092300	68787000	3005	3005	3005	3005	382
634	20231226	092200	67639090	3005	3005	3005	3005	1082
635	20231226	092100	64387680	3005	3005	3005	3005	0
636	20231226	092000	64387680	3005	3005	3005	3005	25
637	20231226	091900	64312555	3005	3005	3005	3005	75
638	20231226	091800	64087180	3005	3005	3005	3005	425
639	20231226	091700	62810055	3005	3010	3010	3005	91
640	20231226	091600	62536595	3010	3015	3015	3010	4
641	20231226	091500	62524545	3040	3000	3040	3000	650
642	20231226	091400	60552500	2990	2990	2990	2990	15
643	20231226	091300	60507650	2990	2990	2990	2990	0
644	20231226	091200	60507650	2990	2990	2990	2990	2
645	20231226	091100	60501670	2995	2995	2995	2995	13
646	20231226	091000	60462735	3000	2995	3000	2995	1879
647	20231226	090900	54826850	2990	2985	2990	2970	4388
648	20231226	090800	41770665	2990	2980	2990	2980	1706
649	20231226	090700	36676245	2980	2980	2980	2980	696
650	20231226	090600	34602165	2980	2975	2980	2975	2286
651	20231226	090500	27795540	2975	2980	2980	2975	6
652	20231226	090400	27777680	2975	2975	2980	2975	2009
653	20231226	090300	21790875	2975	2975	2975	2975	336
654	20231226	090200	20791275	2975	2985	2985	2975	6677
655	20231226	090100	885040	2990	2990	2990	2990	0
656	20231226	090000	885040	2990	2990	2990	2990	296