KissMeData/397880/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	211400	353741620	2970	2970	2970	2970	705
3	20231227	211300	353741620	2970	2970	2970	2970	0
4	20231227	211200	353741620	2970	2970	2970	2970	0
5	20231227	211100	353741620	2970	2970	2970	2970	0
6	20231227	211000	353741620	2970	2970	2970	2970	0
7	20231227	210900	353741620	2970	2970	2970	2970	0
8	20231227	210800	353741620	2970	2970	2970	2970	0
9	20231227	210700	353741620	2970	2970	2970	2970	0
10	20231227	210600	353741620	2970	2970	2970	2970	0
11	20231227	210500	353741620	2970	2970	2970	2970	0
12	20231227	210400	353741620	2970	2970	2970	2970	0
13	20231227	210300	353741620	2970	2970	2970	2970	0
14	20231227	210200	353741620	2970	2970	2970	2970	0
15	20231227	210100	353741620	2970	2970	2970	2970	0
16	20231227	210000	353741620	2970	2970	2970	2970	0
17	20231227	205900	353741620	2970	2970	2970	2970	0
18	20231227	205800	353741620	2970	2970	2970	2970	0
19	20231227	205700	353741620	2970	2970	2970	2970	0
20	20231227	205600	353741620	2970	2970	2970	2970	0
21	20231227	205500	353741620	2970	2970	2970	2970	0
22	20231227	205400	353741620	2970	2970	2970	2970	0
23	20231227	205300	353741620	2970	2970	2970	2970	0
24	20231227	205200	353741620	2970	2970	2970	2970	0
25	20231227	205100	353741620	2970	2970	2970	2970	0
26	20231227	205000	353741620	2970	2970	2970	2970	0
27	20231227	204900	353741620	2970	2970	2970	2970	0
28	20231227	204800	353741620	2970	2970	2970	2970	0
29	20231227	204700	353741620	2970	2970	2970	2970	0
30	20231227	204600	353741620	2970	2970	2970	2970	0
31	20231227	204500	353741620	2970	2970	2970	2970	0
32	20231227	204400	353741620	2970	2970	2970	2970	705
33	20231227	204300	353741620	2970	2970	2970	2970	0
34	20231227	204200	353741620	2970	2970	2970	2970	0
35	20231227	204100	353741620	2970	2970	2970	2970	0
36	20231227	204000	353741620	2970	2970	2970	2970	0
37	20231227	203900	353741620	2970	2970	2970	2970	0
38	20231227	203800	353741620	2970	2970	2970	2970	0
39	20231227	203700	353741620	2970	2970	2970	2970	0
40	20231227	203600	353741620	2970	2970	2970	2970	0
41	20231227	203500	353741620	2970	2970	2970	2970	0
42	20231227	203400	353741620	2970	2970	2970	2970	0
43	20231227	203300	353741620	2970	2970	2970	2970	0
44	20231227	203200	353741620	2970	2970	2970	2970	0
45	20231227	203100	353741620	2970	2970	2970	2970	0
46	20231227	203000	353741620	2970	2970	2970	2970	0
47	20231227	202900	353741620	2970	2970	2970	2970	0
48	20231227	202800	353741620	2970	2970	2970	2970	0
49	20231227	202700	353741620	2970	2970	2970	2970	0
50	20231227	202600	353741620	2970	2970	2970	2970	0
51	20231227	202500	353741620	2970	2970	2970	2970	0
52	20231227	202400	353741620	2970	2970	2970	2970	0
53	20231227	202300	353741620	2970	2970	2970	2970	0
54	20231227	202200	353741620	2970	2970	2970	2970	0
55	20231227	202100	353741620	2970	2970	2970	2970	0
56	20231227	202000	353741620	2970	2970	2970	2970	0
57	20231227	201900	353741620	2970	2970	2970	2970	0
58	20231227	201800	353741620	2970	2970	2970	2970	0
59	20231227	201700	353741620	2970	2970	2970	2970	0
60	20231227	201600	353741620	2970	2970	2970	2970	0
61	20231227	201500	353741620	2970	2970	2970	2970	0
62	20231227	201400	353741620	2970	2970	2970	2970	705
63	20231227	201300	353741620	2970	2970	2970	2970	0
64	20231227	201200	353741620	2970	2970	2970	2970	0
65	20231227	201100	353741620	2970	2970	2970	2970	0
66	20231227	201000	353741620	2970	2970	2970	2970	0
67	20231227	200900	353741620	2970	2970	2970	2970	0
68	20231227	200800	353741620	2970	2970	2970	2970	0
69	20231227	200700	353741620	2970	2970	2970	2970	0
70	20231227	200600	353741620	2970	2970	2970	2970	0
71	20231227	200500	353741620	2970	2970	2970	2970	0
72	20231227	200400	353741620	2970	2970	2970	2970	0
73	20231227	200300	353741620	2970	2970	2970	2970	0
74	20231227	200200	353741620	2970	2970	2970	2970	0
75	20231227	200100	353741620	2970	2970	2970	2970	0
76	20231227	200000	353741620	2970	2970	2970	2970	0
77	20231227	195900	353741620	2970	2970	2970	2970	0
78	20231227	195800	353741620	2970	2970	2970	2970	0
79	20231227	195700	353741620	2970	2970	2970	2970	0
80	20231227	195600	353741620	2970	2970	2970	2970	0
81	20231227	195500	353741620	2970	2970	2970	2970	0
82	20231227	195400	353741620	2970	2970	2970	2970	0
83	20231227	195300	353741620	2970	2970	2970	2970	0
84	20231227	195200	353741620	2970	2970	2970	2970	0
85	20231227	195100	353741620	2970	2970	2970	2970	0
86	20231227	195000	353741620	2970	2970	2970	2970	0
87	20231227	194900	353741620	2970	2970	2970	2970	0
88	20231227	194800	353741620	2970	2970	2970	2970	0
89	20231227	194700	353741620	2970	2970	2970	2970	0
90	20231227	194600	353741620	2970	2970	2970	2970	0
91	20231227	194500	353741620	2970	2970	2970	2970	0
92	20231227	194400	353741620	2970	2970	2970	2970	705
93	20231227	194300	353741620	2970	2970	2970	2970	0
94	20231227	194200	353741620	2970	2970	2970	2970	0
95	20231227	194100	353741620	2970	2970	2970	2970	0
96	20231227	194000	353741620	2970	2970	2970	2970	0
97	20231227	193900	353741620	2970	2970	2970	2970	0
98	20231227	193800	353741620	2970	2970	2970	2970	0
99	20231227	193700	353741620	2970	2970	2970	2970	0
100	20231227	193600	353741620	2970	2970	2970	2970	0
101	20231227	193500	353741620	2970	2970	2970	2970	0
102	20231227	193400	353741620	2970	2970	2970	2970	0
103	20231227	193300	353741620	2970	2970	2970	2970	0
104	20231227	193200	353741620	2970	2970	2970	2970	0
105	20231227	193100	353741620	2970	2970	2970	2970	0
106	20231227	193000	353741620	2970	2970	2970	2970	0
107	20231227	192900	353741620	2970	2970	2970	2970	0
108	20231227	192800	353741620	2970	2970	2970	2970	0
109	20231227	192700	353741620	2970	2970	2970	2970	0
110	20231227	192600	353741620	2970	2970	2970	2970	0
111	20231227	192500	353741620	2970	2970	2970	2970	0
112	20231227	192400	353741620	2970	2970	2970	2970	0
113	20231227	192300	353741620	2970	2970	2970	2970	0
114	20231227	192200	353741620	2970	2970	2970	2970	0
115	20231227	192100	353741620	2970	2970	2970	2970	0
116	20231227	192000	353741620	2970	2970	2970	2970	0
117	20231227	191900	353741620	2970	2970	2970	2970	0
118	20231227	191800	353741620	2970	2970	2970	2970	0
119	20231227	191700	353741620	2970	2970	2970	2970	0
120	20231227	191600	353741620	2970	2970	2970	2970	0
121	20231227	191500	353741620	2970	2970	2970	2970	0
122	20231227	191400	353741620	2970	2970	2970	2970	705
123	20231227	191300	353741620	2970	2970	2970	2970	0
124	20231227	191200	353741620	2970	2970	2970	2970	0
125	20231227	191100	353741620	2970	2970	2970	2970	0
126	20231227	191000	353741620	2970	2970	2970	2970	0
127	20231227	190900	353741620	2970	2970	2970	2970	0
128	20231227	190800	353741620	2970	2970	2970	2970	0
129	20231227	190700	353741620	2970	2970	2970	2970	0
130	20231227	190600	353741620	2970	2970	2970	2970	0
131	20231227	190500	353741620	2970	2970	2970	2970	0
132	20231227	190400	353741620	2970	2970	2970	2970	0
133	20231227	190300	353741620	2970	2970	2970	2970	0
134	20231227	190200	353741620	2970	2970	2970	2970	0
135	20231227	190100	353741620	2970	2970	2970	2970	0
136	20231227	190000	353741620	2970	2970	2970	2970	0
137	20231227	185900	353741620	2970	2970	2970	2970	0
138	20231227	185800	353741620	2970	2970	2970	2970	0
139	20231227	185700	353741620	2970	2970	2970	2970	0
140	20231227	185600	353741620	2970	2970	2970	2970	0
141	20231227	185500	353741620	2970	2970	2970	2970	0
142	20231227	185400	353741620	2970	2970	2970	2970	0
143	20231227	185300	353741620	2970	2970	2970	2970	0
144	20231227	185200	353741620	2970	2970	2970	2970	0
145	20231227	185100	353741620	2970	2970	2970	2970	0
146	20231227	185000	353741620	2970	2970	2970	2970	0
147	20231227	184900	353741620	2970	2970	2970	2970	0
148	20231227	184800	353741620	2970	2970	2970	2970	0
149	20231227	184700	353741620	2970	2970	2970	2970	0
150	20231227	184600	353741620	2970	2970	2970	2970	0
151	20231227	184500	353741620	2970	2970	2970	2970	0
152	20231227	184400	353741620	2970	2970	2970	2970	705
153	20231227	184300	353741620	2970	2970	2970	2970	0
154	20231227	184200	353741620	2970	2970	2970	2970	0
155	20231227	184100	353741620	2970	2970	2970	2970	0
156	20231227	184000	353741620	2970	2970	2970	2970	0
157	20231227	183900	353741620	2970	2970	2970	2970	0
158	20231227	183800	353741620	2970	2970	2970	2970	0
159	20231227	183700	353741620	2970	2970	2970	2970	0
160	20231227	183600	353741620	2970	2970	2970	2970	0
161	20231227	183500	353741620	2970	2970	2970	2970	0
162	20231227	183400	353741620	2970	2970	2970	2970	0
163	20231227	183300	353741620	2970	2970	2970	2970	0
164	20231227	183200	353741620	2970	2970	2970	2970	0
165	20231227	183100	353741620	2970	2970	2970	2970	0
166	20231227	183000	353741620	2970	2970	2970	2970	0
167	20231227	182900	353741620	2970	2970	2970	2970	0
168	20231227	182800	353741620	2970	2970	2970	2970	0
169	20231227	182700	353741620	2970	2970	2970	2970	0
170	20231227	182600	353741620	2970	2970	2970	2970	0
171	20231227	182500	353741620	2970	2970	2970	2970	0
172	20231227	182400	353741620	2970	2970	2970	2970	0
173	20231227	182300	353741620	2970	2970	2970	2970	0
174	20231227	182200	353741620	2970	2970	2970	2970	0
175	20231227	182100	353741620	2970	2970	2970	2970	0
176	20231227	182000	353741620	2970	2970	2970	2970	0
177	20231227	181900	353741620	2970	2970	2970	2970	0
178	20231227	181800	353741620	2970	2970	2970	2970	0
179	20231227	181700	353741620	2970	2970	2970	2970	0
180	20231227	181600	353741620	2970	2970	2970	2970	0
181	20231227	181500	353741620	2970	2970	2970	2970	0
182	20231227	181400	353741620	2970	2970	2970	2970	705
183	20231227	181300	353741620	2970	2970	2970	2970	0
184	20231227	181200	353741620	2970	2970	2970	2970	0
185	20231227	181100	353741620	2970	2970	2970	2970	0
186	20231227	181000	353741620	2970	2970	2970	2970	0
187	20231227	180900	353741620	2970	2970	2970	2970	0
188	20231227	180800	353741620	2970	2970	2970	2970	0
189	20231227	180700	353741620	2970	2970	2970	2970	0
190	20231227	180600	353741620	2970	2970	2970	2970	0
191	20231227	180500	353741620	2970	2970	2970	2970	0
192	20231227	180400	353741620	2970	2970	2970	2970	0
193	20231227	180300	353741620	2970	2970	2970	2970	0
194	20231227	180200	353741620	2970	2970	2970	2970	0
195	20231227	180100	353741620	2970	2970	2970	2970	0
196	20231227	180000	353741620	2970	2970	2970	2970	0
197	20231227	175900	353741620	2970	2970	2970	2970	0
198	20231227	175800	353741620	2970	2970	2970	2970	0
199	20231227	175700	353741620	2970	2970	2970	2970	0
200	20231227	175600	353741620	2970	2970	2970	2970	0
201	20231227	175500	353741620	2970	2970	2970	2970	0
202	20231227	175400	353741620	2970	2970	2970	2970	0
203	20231227	175300	353741620	2970	2970	2970	2970	0
204	20231227	175200	353741620	2970	2970	2970	2970	0
205	20231227	175100	353741620	2970	2970	2970	2970	0
206	20231227	175000	353741620	2970	2970	2970	2970	0
207	20231227	174900	353741620	2970	2970	2970	2970	0
208	20231227	174800	353741620	2970	2970	2970	2970	0
209	20231227	174700	353741620	2970	2970	2970	2970	0
210	20231227	174600	353741620	2970	2970	2970	2970	0
211	20231227	174500	353741620	2970	2970	2970	2970	0
212	20231227	174400	353741620	2970	2970	2970	2970	705
213	20231227	174300	353741620	2970	2970	2970	2970	0
214	20231227	174200	353741620	2970	2970	2970	2970	0
215	20231227	174100	353741620	2970	2970	2970	2970	0
216	20231227	174000	353741620	2970	2970	2970	2970	0
217	20231227	173900	353741620	2970	2970	2970	2970	0
218	20231227	173800	353741620	2970	2970	2970	2970	0
219	20231227	173700	353741620	2970	2970	2970	2970	0
220	20231227	173600	353741620	2970	2970	2970	2970	0
221	20231227	173500	353741620	2970	2970	2970	2970	0
222	20231227	173400	353741620	2970	2970	2970	2970	0
223	20231227	173300	353741620	2970	2970	2970	2970	0
224	20231227	173200	353741620	2970	2970	2970	2970	0
225	20231227	173100	353741620	2970	2970	2970	2970	0
226	20231227	173000	353741620	2970	2970	2970	2970	0
227	20231227	172900	353741620	2970	2970	2970	2970	0
228	20231227	172800	353741620	2970	2970	2970	2970	0
229	20231227	172700	353741620	2970	2970	2970	2970	0
230	20231227	172600	353741620	2970	2970	2970	2970	0
231	20231227	172500	353741620	2970	2970	2970	2970	0
232	20231227	172400	353741620	2970	2970	2970	2970	0
233	20231227	172300	353741620	2970	2970	2970	2970	0
234	20231227	172200	353741620	2970	2970	2970	2970	0
235	20231227	172100	353741620	2970	2970	2970	2970	0
236	20231227	172000	353741620	2970	2970	2970	2970	0
237	20231227	171900	353741620	2970	2970	2970	2970	0
238	20231227	171800	353741620	2970	2970	2970	2970	0
239	20231227	171700	353741620	2970	2970	2970	2970	0
240	20231227	171600	353741620	2970	2970	2970	2970	0
241	20231227	171500	353741620	2970	2970	2970	2970	0
242	20231227	171400	353741620	2970	2970	2970	2970	705
243	20231227	171300	353741620	2970	2970	2970	2970	0
244	20231227	171200	353741620	2970	2970	2970	2970	0
245	20231227	171100	353741620	2970	2970	2970	2970	0
246	20231227	171000	353741620	2970	2970	2970	2970	0
247	20231227	170900	353741620	2970	2970	2970	2970	0
248	20231227	170800	353741620	2970	2970	2970	2970	0
249	20231227	170700	353741620	2970	2970	2970	2970	0
250	20231227	170600	353741620	2970	2970	2970	2970	0
251	20231227	170500	353741620	2970	2970	2970	2970	0
252	20231227	170400	353741620	2970	2970	2970	2970	0
253	20231227	170300	353741620	2970	2970	2970	2970	0
254	20231227	170200	353741620	2970	2970	2970	2970	0
255	20231227	170100	353741620	2970	2970	2970	2970	0
256	20231227	170000	353741620	2970	2970	2970	2970	0
257	20231227	165900	353741620	2970	2970	2970	2970	0
258	20231227	165800	353741620	2970	2970	2970	2970	0
259	20231227	165700	353741620	2970	2970	2970	2970	0
260	20231227	165600	353741620	2970	2970	2970	2970	0
261	20231227	165500	353741620	2970	2970	2970	2970	0
262	20231227	165400	353741620	2970	2970	2970	2970	0
263	20231227	165300	353741620	2970	2970	2970	2970	0
264	20231227	165200	353741620	2970	2970	2970	2970	0
265	20231227	165100	353741620	2970	2970	2970	2970	0
266	20231227	165000	353741620	2970	2970	2970	2970	0
267	20231227	164900	353741620	2970	2970	2970	2970	0
268	20231227	164800	353741620	2970	2970	2970	2970	0
269	20231227	164700	353741620	2970	2970	2970	2970	0
270	20231227	164600	353741620	2970	2970	2970	2970	0
271	20231227	164500	353741620	2970	2970	2970	2970	0
272	20231227	164400	353741620	2970	2970	2970	2970	705
273	20231227	164300	353741620	2970	2970	2970	2970	0
274	20231227	164200	353741620	2970	2970	2970	2970	0
275	20231227	164100	353741620	2970	2970	2970	2970	0
276	20231227	164000	353741620	2970	2970	2970	2970	0
277	20231227	163900	353741620	2970	2970	2970	2970	0
278	20231227	163800	353741620	2970	2970	2970	2970	0
279	20231227	163700	353741620	2970	2970	2970	2970	0
280	20231227	163600	353741620	2970	2970	2970	2970	0
281	20231227	163500	353741620	2970	2970	2970	2970	0
282	20231227	163400	353741620	2970	2970	2970	2970	0
283	20231227	163300	353741620	2970	2970	2970	2970	0
284	20231227	163200	353741620	2970	2970	2970	2970	0
285	20231227	163100	353741620	2970	2970	2970	2970	0
286	20231227	163000	353741620	2970	2970	2970	2970	0
287	20231227	162900	353741620	2970	2970	2970	2970	0
288	20231227	162800	353741620	2970	2970	2970	2970	0
289	20231227	162700	353741620	2970	2970	2970	2970	0
290	20231227	162600	353741620	2970	2970	2970	2970	0
291	20231227	162500	353741620	2970	2970	2970	2970	0
292	20231227	162400	353741620	2970	2970	2970	2970	0
293	20231227	162300	353741620	2970	2970	2970	2970	0
294	20231227	162200	353741620	2970	2970	2970	2970	0
295	20231227	162100	353741620	2970	2970	2970	2970	0
296	20231227	162000	353741620	2970	2970	2970	2970	0
297	20231227	161900	353741620	2970	2970	2970	2970	0
298	20231227	161800	353741620	2970	2970	2970	2970	0
299	20231227	161700	353741620	2970	2970	2970	2970	0
300	20231227	161600	353741620	2970	2970	2970	2970	0
301	20231227	161500	353741620	2970	2970	2970	2970	0
302	20231227	161400	353741620	2970	2970	2970	2970	705
303	20231227	161300	353741620	2970	2970	2970	2970	0
304	20231227	161200	353741620	2970	2970	2970	2970	0
305	20231227	161100	353741620	2970	2970	2970	2970	0
306	20231227	161000	353741620	2970	2970	2970	2970	0
307	20231227	160900	353741620	2970	2970	2970	2970	0
308	20231227	160800	353741620	2970	2970	2970	2970	0
309	20231227	160700	353741620	2970	2970	2970	2970	0
310	20231227	160600	353741620	2970	2970	2970	2970	0
311	20231227	160500	353741620	2970	2970	2970	2970	0
312	20231227	160400	353741620	2970	2970	2970	2970	0
313	20231227	160300	353741620	2970	2970	2970	2970	0
314	20231227	160200	353741620	2970	2970	2970	2970	0
315	20231227	160100	353741620	2970	2970	2970	2970	0
316	20231227	160000	353741620	2970	2970	2970	2970	0
317	20231227	155900	353741620	2970	2970	2970	2970	0
318	20231227	155800	353741620	2970	2970	2970	2970	0
319	20231227	155700	353741620	2970	2970	2970	2970	0
320	20231227	155600	353741620	2970	2970	2970	2970	0
321	20231227	155500	353741620	2970	2970	2970	2970	0
322	20231227	155400	353741620	2970	2970	2970	2970	0
323	20231227	155300	353741620	2970	2970	2970	2970	0
324	20231227	155200	353741620	2970	2970	2970	2970	0
325	20231227	155100	353741620	2970	2970	2970	2970	0
326	20231227	155000	353741620	2970	2970	2970	2970	0
327	20231227	154900	353741620	2970	2970	2970	2970	0
328	20231227	154800	353741620	2970	2970	2970	2970	0
329	20231227	154700	353741620	2970	2970	2970	2970	0
330	20231227	154600	353741620	2970	2970	2970	2970	0
331	20231227	154500	353741620	2970	2970	2970	2970	0
332	20231227	154400	353741620	2970	2970	2970	2970	705
333	20231227	154300	353741620	2970	2970	2970	2970	0
334	20231227	154200	353741620	2970	2970	2970	2970	0
335	20231227	154100	353741620	2970	2970	2970	2970	0
336	20231227	154000	353741620	2970	2970	2970	2970	0
337	20231227	153900	353741620	2970	2970	2970	2970	0
338	20231227	153800	353741620	2970	2970	2970	2970	0
339	20231227	153700	353741620	2970	2970	2970	2970	0
340	20231227	153600	353741620	2970	2970	2970	2970	0
341	20231227	153500	353741620	2970	2970	2970	2970	0
342	20231227	153400	353741620	2970	2970	2970	2970	0
343	20231227	153300	353741620	2970	2970	2970	2970	0
344	20231227	153200	353741620	2970	2970	2970	2970	0
345	20231227	153100	353741620	2970	2970	2970	2970	0
346	20231227	153000	353741620	2970	2970	2970	2970	705
347	20231227	152900	351647770	2970	2970	2970	2970	0
348	20231227	152800	351647770	2970	2970	2970	2970	0
349	20231227	152700	351647770	2970	2970	2970	2970	0
350	20231227	152600	351647770	2970	2970	2970	2970	0
351	20231227	152500	351647770	2970	2970	2970	2970	0
352	20231227	152400	351647770	2970	2970	2970	2970	0
353	20231227	152300	351647770	2970	2970	2970	2970	0
354	20231227	152200	351647770	2970	2970	2970	2970	0
355	20231227	152100	351647770	2970	2970	2970	2970	0
356	20231227	152000	351647770	2970	2970	2970	2970	0
357	20231227	151900	351647770	2970	2970	2970	2970	0
358	20231227	151800	351647770	2970	2970	2970	2970	0
359	20231227	151700	351647770	2970	2970	2970	2970	336
360	20231227	151600	350649850	2965	2970	2970	2965	1699
361	20231227	151500	345603870	2965	2965	2965	2960	110
362	20231227	151400	345278220	2965	2965	2965	2965	0
363	20231227	151300	345278220	2965	2965	2965	2965	0
364	20231227	151200	345278220	2965	2965	2965	2965	5
365	20231227	151100	345263395	2970	2970	2970	2970	0
366	20231227	151000	345263395	2970	2970	2970	2970	0
367	20231227	150900	345263395	2970	2970	2970	2970	0
368	20231227	150800	345263395	2970	2965	2970	2965	50
369	20231227	150700	345115140	2960	2960	2960	2960	356
370	20231227	150600	344061380	2965	2965	2965	2965	454
371	20231227	150500	342715270	2970	2970	2970	2970	0
372	20231227	150400	342715270	2970	2970	2970	2970	10
373	20231227	150300	342685570	2970	2970	2970	2970	0
374	20231227	150200	342685570	2970	2970	2970	2970	0
375	20231227	150100	342685570	2970	2970	2970	2970	0
376	20231227	150000	342685570	2970	2970	2970	2970	0
377	20231227	145900	342685570	2970	2970	2970	2970	7
378	20231227	145800	342664780	2970	2970	2970	2970	0
379	20231227	145700	342664780	2970	2970	2970	2970	150
380	20231227	145600	342219280	2970	2970	2970	2970	0
381	20231227	145500	342219280	2970	2970	2970	2970	0
382	20231227	145400	342219280	2970	2970	2970	2970	0
383	20231227	145300	342219280	2970	2970	2970	2970	0
384	20231227	145200	342219280	2970	2970	2970	2970	0
385	20231227	145100	342219280	2970	2970	2970	2970	0
386	20231227	145000	342219280	2970	2970	2970	2970	0
387	20231227	144900	342219280	2970	2970	2970	2970	0
388	20231227	144800	342219280	2970	2970	2970	2970	200
389	20231227	144700	341625280	2970	2970	2970	2970	0
390	20231227	144600	341625280	2970	2970	2970	2970	0
391	20231227	144500	341625280	2970	2970	2970	2970	0
392	20231227	144400	341625280	2970	2970	2970	2970	0
393	20231227	144300	341625280	2970	2970	2970	2970	0
394	20231227	144200	341625280	2970	2970	2970	2970	0
395	20231227	144100	341625280	2970	2970	2970	2970	0
396	20231227	144000	341625280	2970	2970	2970	2970	0
397	20231227	143900	341625280	2970	2970	2970	2970	0
398	20231227	143800	341625280	2970	2970	2970	2970	0
399	20231227	143700	341625280	2970	2970	2970	2970	0
400	20231227	143600	341625280	2970	2970	2970	2970	0
401	20231227	143500	341625280	2970	2970	2970	2970	0
402	20231227	143400	341625280	2970	2970	2970	2970	0
403	20231227	143300	341625280	2970	2970	2970	2970	0
404	20231227	143200	341625280	2970	2970	2970	2970	0
405	20231227	143100	341625280	2970	2970	2970	2970	0
406	20231227	143000	341625280	2970	2970	2970	2970	0
407	20231227	142900	341625280	2970	2965	2970	2965	204
408	20231227	142800	341019410	2965	2965	2965	2965	65
409	20231227	142700	340826685	2965	2965	2965	2965	0
410	20231227	142600	340826685	2965	2965	2965	2965	0
411	20231227	142500	340826685	2965	2965	2965	2965	1092
412	20231227	142400	337588905	2970	2970	2970	2970	315
413	20231227	142300	336653355	2970	2970	2970	2970	0
414	20231227	142200	336653355	2970	2970	2970	2970	0
415	20231227	142100	336653355	2970	2970	2970	2970	348
416	20231227	142000	335619795	2970	2975	2975	2970	1065
417	20231227	141900	332452730	2985	2985	2985	2985	0
418	20231227	141800	332452730	2985	2985	2985	2985	0
419	20231227	141700	332452730	2985	2985	2985	2985	0
420	20231227	141600	332452730	2985	2985	2985	2985	0
421	20231227	141500	332452730	2985	2985	2985	2985	0
422	20231227	141400	332452730	2985	2985	2985	2985	0
423	20231227	141300	332452730	2985	2985	2985	2985	0
424	20231227	141200	332452730	2985	2985	2985	2985	0
425	20231227	141100	332452730	2985	2985	2985	2985	34
426	20231227	141000	332351240	2985	2985	2985	2985	0
427	20231227	140900	332351240	2985	2985	2985	2985	0
428	20231227	140800	332351240	2985	2985	2985	2985	150
429	20231227	140700	331903490	2990	2990	2990	2990	0
430	20231227	140600	331903490	2990	2990	2990	2990	0
431	20231227	140500	331903490	2990	2990	2990	2990	0
432	20231227	140400	331903490	2990	2990	2990	2990	0
433	20231227	140300	331903490	2990	2990	2990	2990	0
434	20231227	140200	331903490	2990	2990	2990	2990	0
435	20231227	140100	331903490	2990	2990	2990	2990	0
436	20231227	140000	331903490	2990	2990	2990	2990	0
437	20231227	135900	331903490	2990	2990	2990	2990	0
438	20231227	135800	331903490	2990	2990	2990	2990	0
439	20231227	135700	331903490	2990	2990	2990	2990	0
440	20231227	135600	331903490	2990	2990	2990	2990	1
441	20231227	135500	331900500	2975	2975	2975	2975	0
442	20231227	135400	331900500	2975	2975	2975	2975	0
443	20231227	135300	331900500	2975	2975	2975	2975	1
444	20231227	135200	331897525	2990	2975	2990	2975	20
445	20231227	135100	331837920	2975	2975	2975	2975	0
446	20231227	135000	331837920	2975	2975	2975	2975	0
447	20231227	134900	331837920	2975	2975	2975	2975	0
448	20231227	134800	331837920	2975	2975	2975	2975	136
449	20231227	134700	331433320	2975	2975	2975	2975	0
450	20231227	134600	331433320	2975	2975	2975	2975	201
451	20231227	134500	330835345	2975	2975	2975	2975	900
452	20231227	134400	328157845	2975	2975	2975	2975	0
453	20231227	134300	328157845	2975	2975	2975	2975	0
454	20231227	134200	328157845	2975	2975	2975	2975	0
455	20231227	134100	328157845	2975	2975	2975	2975	0
456	20231227	134000	328157845	2975	2975	2975	2975	28
457	20231227	133900	328074545	2975	2975	2975	2975	0
458	20231227	133800	328074545	2975	2975	2975	2975	0
459	20231227	133700	328074545	2975	2975	2975	2975	2
460	20231227	133600	328068595	2980	2980	2980	2980	0
461	20231227	133500	328068595	2980	2980	2980	2980	0
462	20231227	133400	328068595	2980	2975	2980	2975	581
463	20231227	133300	326339115	2980	2980	2980	2980	0
464	20231227	133200	326339115	2980	2980	2980	2980	0
465	20231227	133100	326339115	2980	2980	2980	2980	0
466	20231227	133000	326339115	2980	2980	2980	2980	0
467	20231227	132900	326339115	2980	2980	2980	2980	0
468	20231227	132800	326339115	2980	2980	2980	2980	0
469	20231227	132700	326339115	2980	2980	2980	2980	0
470	20231227	132600	326339115	2980	2980	2980	2980	0
471	20231227	132500	326339115	2980	2980	2980	2980	0
472	20231227	132400	326339115	2980	2980	2980	2980	0
473	20231227	132300	326339115	2980	2980	2980	2980	0
474	20231227	132200	326339115	2980	2980	2980	2980	1
475	20231227	132100	326336135	2980	2975	2980	2975	101
476	20231227	132000	326035655	2980	2980	2980	2980	1
477	20231227	131900	326032675	2975	2975	2975	2975	0
478	20231227	131800	326032675	2975	2975	2975	2975	0
479	20231227	131700	326032675	2975	2975	2975	2975	0
480	20231227	131600	326032675	2975	2975	2975	2975	300
481	20231227	131500	325140175	2980	2980	2980	2980	0
482	20231227	131400	325140175	2980	2980	2980	2980	0
483	20231227	131300	325140175	2980	2980	2980	2980	0
484	20231227	131200	325140175	2980	2980	2980	2980	16
485	20231227	131100	325092495	2975	2975	2975	2975	0
486	20231227	131000	325092495	2975	2975	2975	2975	0
487	20231227	130900	325092495	2975	2975	2975	2975	0
488	20231227	130800	325092495	2975	2980	2980	2975	48
489	20231227	130700	324949605	2980	2980	2980	2980	0
490	20231227	130600	324949605	2980	2980	2980	2980	0
491	20231227	130500	324949605	2980	2980	2980	2980	0
492	20231227	130400	324949605	2980	2980	2980	2980	0
493	20231227	130300	324949605	2980	2980	2980	2980	32
494	20231227	130200	324854245	2990	2990	2990	2990	0
495	20231227	130100	324854245	2990	2990	2990	2990	10
496	20231227	130000	324824345	2980	2980	2980	2980	0
497	20231227	125900	324824345	2980	2980	2980	2980	0
498	20231227	125800	324824345	2980	2980	2980	2980	0
499	20231227	125700	324824345	2980	2980	2980	2980	0
500	20231227	125600	324824345	2980	2980	2980	2980	0
501	20231227	125500	324824345	2980	2980	2980	2980	0
502	20231227	125400	324824345	2980	2980	2980	2980	0
503	20231227	125300	324824345	2980	2980	2980	2980	0
504	20231227	125200	324824345	2980	2980	2980	2980	0
505	20231227	125100	324824345	2980	2980	2980	2980	0
506	20231227	125000	324824345	2980	2980	2980	2980	0
507	20231227	124900	324824345	2980	2980	2980	2980	0
508	20231227	124800	324824345	2980	2980	2980	2980	0
509	20231227	124700	324824345	2980	2980	2980	2980	655
510	20231227	124600	322872445	2980	2980	2980	2980	0
511	20231227	124500	322872445	2980	2980	2980	2980	0
512	20231227	124400	322872445	2980	2980	2980	2980	0
513	20231227	124300	322872445	2980	2980	2980	2980	0
514	20231227	124200	322872445	2980	2980	2980	2980	0
515	20231227	124100	322872445	2980	2980	2980	2980	1
516	20231227	124000	322869465	2990	3005	3005	2990	3103
517	20231227	123900	313571240	3005	3005	3005	3005	0
518	20231227	123800	313571240	3005	3005	3005	3005	100
519	20231227	123700	313270740	3005	3005	3005	3005	200
520	20231227	123600	312669740	3020	3020	3020	3020	0
521	20231227	123500	312669740	3020	3020	3020	3020	0
522	20231227	123400	312669740	3020	3020	3020	3020	0
523	20231227	123300	312669740	3020	3020	3020	3020	0
524	20231227	123200	312669740	3020	3020	3020	3020	0
525	20231227	123100	312669740	3020	3020	3020	3020	0
526	20231227	123000	312669740	3020	3020	3020	3020	0
527	20231227	122900	312669740	3020	3020	3020	3020	5
528	20231227	122800	312654640	3000	3000	3000	3000	1333
529	20231227	122700	308655640	3000	3000	3000	3000	333
530	20231227	122600	307656640	3000	3005	3005	3000	2000
531	20231227	122500	301655815	3005	3005	3005	3005	1550
532	20231227	122400	296998065	3010	3010	3010	3010	0
533	20231227	122300	296998065	3010	3010	3010	3010	0
534	20231227	122200	296998065	3010	3010	3010	3010	0
535	20231227	122100	296998065	3010	3010	3010	3010	0
536	20231227	122000	296998065	3010	3010	3010	3010	0
537	20231227	121900	296998065	3010	3010	3010	3010	0
538	20231227	121800	296998065	3010	3010	3010	3010	0
539	20231227	121700	296998065	3010	3010	3010	3010	0
540	20231227	121600	296998065	3010	3010	3010	3010	5
541	20231227	121500	296983015	3025	3025	3025	3025	2
542	20231227	121400	296976965	3010	3010	3010	3010	0
543	20231227	121300	296976965	3010	3010	3010	3010	0
544	20231227	121200	296976965	3010	3010	3010	3010	660
545	20231227	121100	294990365	3005	3005	3005	3005	0
546	20231227	121000	294990365	3005	3005	3005	3005	0
547	20231227	120900	294990365	3005	3005	3005	3005	0
548	20231227	120800	294990365	3005	3005	3005	3005	0
549	20231227	120700	294990365	3005	3005	3005	3005	0
550	20231227	120600	294990365	3005	3005	3005	3005	0
551	20231227	120500	294990365	3005	3005	3005	3005	0
552	20231227	120400	294990365	3005	3005	3005	3005	47
553	20231227	120300	294849130	3005	3005	3005	3005	0
554	20231227	120200	294849130	3005	3005	3005	3005	1
555	20231227	120100	294846125	3025	3025	3025	3025	0
556	20231227	120000	294846125	3025	3025	3025	3025	0
557	20231227	115900	294846125	3025	3025	3025	3025	0
558	20231227	115800	294846125	3025	3025	3025	3025	0
559	20231227	115700	294846125	3025	3025	3025	3025	0
560	20231227	115600	294846125	3025	3025	3025	3025	0
561	20231227	115500	294846125	3025	3025	3025	3025	10
562	20231227	115400	294815875	3000	3000	3000	3000	0
563	20231227	115300	294815875	3000	3000	3000	3000	0
564	20231227	115200	294815875	3000	3000	3000	3000	0
565	20231227	115100	294815875	3000	3000	3000	3000	13776
566	20231227	115000	253487875	3000	3000	3000	3000	0
567	20231227	114900	253487875	3000	3000	3000	3000	50
568	20231227	114800	253337875	3000	3000	3000	3000	0
569	20231227	114700	253337875	3000	3000	3000	3000	0
570	20231227	114600	253337875	3000	3000	3000	3000	0
571	20231227	114500	253337875	3000	3000	3000	3000	0
572	20231227	114400	253337875	3000	3000	3000	3000	0
573	20231227	114300	253337875	3000	3000	3000	3000	20
574	20231227	114200	253277875	3000	3000	3000	3000	0
575	20231227	114100	253277875	3000	3000	3000	3000	0
576	20231227	114000	253277875	3000	3000	3000	3000	158
577	20231227	113900	252803875	3000	3000	3000	3000	0
578	20231227	113800	252803875	3000	3000	3000	3000	0
579	20231227	113700	252803875	3000	3000	3000	3000	0
580	20231227	113600	252803875	3000	3000	3000	3000	600
581	20231227	113500	251003875	2995	2995	2995	2995	843
582	20231227	113400	248479090	2995	2995	2995	2995	0
583	20231227	113300	248479090	2995	2995	2995	2995	0
584	20231227	113200	248479090	2995	2995	2995	2995	0
585	20231227	113100	248479090	2995	2995	2995	2995	0
586	20231227	113000	248479090	2995	2995	2995	2995	1
587	20231227	112900	248476095	2995	2995	2995	2995	1
588	20231227	112800	248473100	2990	2990	2990	2990	0
589	20231227	112700	248473100	2990	2990	2990	2990	0
590	20231227	112600	248473100	2990	2990	2990	2990	0
591	20231227	112500	248473100	2990	2990	2990	2990	0
592	20231227	112400	248473100	2990	2990	2990	2990	0
593	20231227	112300	248473100	2990	2990	2990	2990	0
594	20231227	112200	248473100	2990	2990	2990	2990	0
595	20231227	112100	248473100	2990	2990	2990	2990	0
596	20231227	112000	248473100	2990	2995	2995	2990	22
597	20231227	111900	248407230	2995	2995	2995	2995	0
598	20231227	111800	248407230	2995	2995	2995	2995	0
599	20231227	111700	248407230	2995	2995	2995	2995	0
600	20231227	111600	248407230	2995	2995	2995	2995	5
601	20231227	111500	248392255	2995	2995	2995	2995	0
602	20231227	111400	248392255	2995	2995	2995	2995	0
603	20231227	111300	248392255	2995	2995	2995	2995	0
604	20231227	111200	248392255	2995	2995	2995	2995	146
605	20231227	111100	247954985	2995	2995	2995	2995	2011
606	20231227	111000	241932040	2995	2995	2995	2995	0
607	20231227	110900	241932040	2995	2995	2995	2995	0
608	20231227	110800	241932040	2995	2995	2995	2995	0
609	20231227	110700	241932040	2995	2995	2995	2995	0
610	20231227	110600	241932040	2995	2995	2995	2995	0
611	20231227	110500	241932040	2995	2995	2995	2995	0
612	20231227	110400	241932040	2995	2995	2995	2995	0
613	20231227	110300	241932040	2995	2995	2995	2995	0
614	20231227	110200	241932040	2995	2995	2995	2995	0
615	20231227	110100	241932040	2995	2995	2995	2995	0
616	20231227	110000	241932040	2995	2995	2995	2995	0
617	20231227	105900	241932040	2995	2995	2995	2995	0
618	20231227	105800	241932040	2995	2995	2995	2995	1
619	20231227	105700	241929045	2995	2995	2995	2995	0
620	20231227	105600	241929045	2995	2995	2995	2995	0
621	20231227	105500	241929045	2995	2995	2995	2995	0
622	20231227	105400	241929045	2995	2995	2995	2995	2
623	20231227	105300	241923055	2995	2995	2995	2995	0
624	20231227	105200	241923055	2995	2990	2995	2990	2181
625	20231227	105100	235391620	2990	2990	2990	2990	34
626	20231227	105000	235289960	2990	2990	2990	2990	243
627	20231227	104900	234563390	2990	2990	2990	2990	0
628	20231227	104800	234563390	2990	2990	2990	2990	0
629	20231227	104700	234563390	2990	2990	2990	2990	0
630	20231227	104600	234563390	2990	2990	2990	2990	0
631	20231227	104500	234563390	2990	2990	2990	2990	0
632	20231227	104400	234563390	2990	2990	2990	2990	35
633	20231227	104300	234458740	2995	2995	2995	2995	0
634	20231227	104200	234458740	2995	2995	2995	2995	0
635	20231227	104100	234458740	2995	2995	2995	2995	0
636	20231227	104000	234458740	2995	2995	2995	2995	0
637	20231227	103900	234458740	2995	2995	2995	2995	0
638	20231227	103800	234458740	2995	2995	2995	2995	0
639	20231227	103700	234458740	2995	2995	2995	2995	2
640	20231227	103600	234452750	2970	2970	2970	2970	0
641	20231227	103500	234452750	2970	2970	2970	2970	0
642	20231227	103400	234452750	2970	2970	2970	2970	0
643	20231227	103300	234452750	2970	2970	2970	2970	0
644	20231227	103200	234452750	2970	2970	2970	2970	1100
645	20231227	103100	231185750	2970	2990	2990	2970	1402
646	20231227	103000	226998080	2995	2995	2995	2995	0
647	20231227	102900	226998080	2995	2995	2995	2995	0
648	20231227	102800	226998080	2995	2995	2995	2995	0
649	20231227	102700	226998080	2995	2995	2995	2995	0
650	20231227	102600	226998080	2995	2995	2995	2995	0
651	20231227	102500	226998080	2995	2995	2995	2995	0
652	20231227	102400	226998080	2995	2995	2995	2995	0
653	20231227	102300	226998080	2995	2995	2995	2995	150
654	20231227	102200	226548830	2995	2995	2995	2995	0
655	20231227	102100	226548830	2995	2995	2995	2995	0
656	20231227	102000	226548830	2995	2995	2995	2995	813
657	20231227	101900	224113895	2995	2995	2995	2995	5
658	20231227	101800	224098920	2995	2995	2995	2995	0
659	20231227	101700	224098920	2995	2995	2995	2995	0
660	20231227	101600	224098920	2995	2995	2995	2995	10
661	20231227	101500	224068970	2990	2990	2990	2990	0
662	20231227	101400	224068970	2990	2990	2990	2990	953
663	20231227	101300	221219500	2990	2990	2990	2990	0
664	20231227	101200	221219500	2990	2990	2990	2990	0
665	20231227	101100	221219500	2990	2990	2990	2990	0
666	20231227	101000	221219500	2990	2990	2990	2990	0
667	20231227	100900	221219500	2990	2985	2990	2985	360
668	20231227	100800	220144775	2990	2990	2990	2990	0
669	20231227	100700	220144775	2990	2990	2990	2990	20
670	20231227	100600	220084975	2990	2990	2990	2990	100
671	20231227	100500	219785975	2990	2990	2990	2990	2172
672	20231227	100400	213291695	2985	2985	2985	2985	467
673	20231227	100300	211897700	2985	2985	2985	2985	0
674	20231227	100200	211897700	2985	2985	2985	2985	770
675	20231227	100100	209599250	2985	2985	2985	2985	0
676	20231227	100000	209599250	2985	2985	2985	2985	268
677	20231227	095900	208799270	2965	2965	2965	2965	500
678	20231227	095800	207316770	2965	2965	2965	2965	0
679	20231227	095700	207316770	2965	2965	2965	2965	0
680	20231227	095600	207316770	2965	2965	2965	2965	0
681	20231227	095500	207316770	2965	2975	2975	2965	3672
682	20231227	095400	196423550	2975	2990	2990	2975	6100
683	20231227	095300	178242715	2990	2995	2995	2990	1098
684	20231227	095200	174959360	2995	2995	2995	2995	266
685	20231227	095100	174162690	2995	2995	2995	2995	667
686	20231227	095000	172165025	2990	2990	2990	2990	205
687	20231227	094900	171552075	2990	2990	2990	2990	0
688	20231227	094800	171552075	2990	2990	2990	2990	0
689	20231227	094700	171552075	2990	2990	2990	2990	0
690	20231227	094600	171552075	2990	2990	2990	2990	201
691	20231227	094500	170951085	2990	2990	2990	2990	23
692	20231227	094400	170882315	2985	2985	2985	2985	0
693	20231227	094300	170882315	2985	2995	2995	2985	695
694	20231227	094200	168805465	3000	3020	3020	3000	6983
695	20231227	094100	147798445	3020	3020	3020	3020	55
696	20231227	094000	147632345	3015	3025	3025	3015	1201
697	20231227	093900	144004330	3025	3025	3025	3020	110
698	20231227	093800	143671995	3015	3015	3015	3015	100
699	20231227	093700	143370495	3015	3015	3015	3015	0
700	20231227	093600	143370495	3015	3015	3015	3015	0
701	20231227	093500	143370495	3015	3015	3015	3015	0
702	20231227	093400	143370495	3015	3015	3015	3015	56
703	20231227	093300	143201655	3015	3015	3015	3015	1
704	20231227	093200	143198640	3015	3015	3015	3015	325
705	20231227	093100	142218765	3015	3015	3015	3015	175
706	20231227	093000	141691140	3000	3000	3000	3000	1
707	20231227	092900	141688140	3000	3000	3000	3000	3196
708	20231227	092800	132100140	2995	2995	2995	2995	0
709	20231227	092700	132100140	2995	2995	2995	2995	147
710	20231227	092600	131659875	2995	2990	2995	2990	1900
711	20231227	092500	125971375	2995	2995	2995	2995	5
712	20231227	092400	125956400	2990	2990	2990	2990	99
713	20231227	092300	125660390	2990	3000	3000	2990	2901
714	20231227	092200	116966400	3000	3000	3000	3000	0
715	20231227	092100	116966400	3000	3000	3000	3000	0
716	20231227	092000	116966400	3000	3000	3000	3000	1
717	20231227	091900	116963400	3000	3000	3000	3000	51
718	20231227	091800	116810400	3000	3000	3000	3000	0
719	20231227	091700	116810400	3000	3000	3000	3000	202
720	20231227	091600	116204400	2995	2995	2995	2995	0
721	20231227	091500	116204400	2995	2995	2995	2995	5
722	20231227	091400	116189425	2985	2995	2995	2985	2342
723	20231227	091300	109178555	2985	2980	2985	2980	507
724	20231227	091200	107666960	2980	2990	2990	2980	5491
725	20231227	091100	91296090	2990	2990	2990	2990	10
726	20231227	091000	91266190	2990	2990	2990	2990	788
727	20231227	090900	88910070	3000	3020	3020	2995	24884
728	20231227	090800	14159455	3020	3020	3020	3020	0
729	20231227	090700	14159455	3020	3020	3020	3020	459
730	20231227	090600	12773275	3020	3020	3020	3020	50
731	20231227	090500	12622275	3020	3020	3020	3020	0
732	20231227	090400	12622275	3020	3030	3030	3020	1147
733	20231227	090300	9153655	3030	3030	3030	3030	850
734	20231227	090200	6578155	3030	3030	3030	3030	340
735	20231227	090100	5547955	3030	3035	3035	3030	5
736	20231227	090000	5532800	3040	3040	3040	3040	1820