KissMeData/058450/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	193300	105430480	2960	2960	2960	2960	1165
3	20231227	193200	105430480	2960	2960	2960	2960	0
4	20231227	193100	105430480	2960	2960	2960	2960	0
5	20231227	193000	105430480	2960	2960	2960	2960	0
6	20231227	192900	105430480	2960	2960	2960	2960	0
7	20231227	192800	105430480	2960	2960	2960	2960	0
8	20231227	192700	105430480	2960	2960	2960	2960	0
9	20231227	192600	105430480	2960	2960	2960	2960	0
10	20231227	192500	105430480	2960	2960	2960	2960	0
11	20231227	192400	105430480	2960	2960	2960	2960	0
12	20231227	192300	105430480	2960	2960	2960	2960	0
13	20231227	192200	105430480	2960	2960	2960	2960	0
14	20231227	192100	105430480	2960	2960	2960	2960	0
15	20231227	192000	105430480	2960	2960	2960	2960	0
16	20231227	191900	105430480	2960	2960	2960	2960	0
17	20231227	191800	105430480	2960	2960	2960	2960	0
18	20231227	191700	105430480	2960	2960	2960	2960	0
19	20231227	191600	105430480	2960	2960	2960	2960	0
20	20231227	191500	105430480	2960	2960	2960	2960	0
21	20231227	191400	105430480	2960	2960	2960	2960	0
22	20231227	191300	105430480	2960	2960	2960	2960	0
23	20231227	191200	105430480	2960	2960	2960	2960	0
24	20231227	191100	105430480	2960	2960	2960	2960	0
25	20231227	191000	105430480	2960	2960	2960	2960	0
26	20231227	190900	105430480	2960	2960	2960	2960	0
27	20231227	190800	105430480	2960	2960	2960	2960	0
28	20231227	190700	105430480	2960	2960	2960	2960	0
29	20231227	190600	105430480	2960	2960	2960	2960	0
30	20231227	190500	105430480	2960	2960	2960	2960	0
31	20231227	190400	105430480	2960	2960	2960	2960	0
32	20231227	190300	105430480	2960	2960	2960	2960	1165
33	20231227	190200	105430480	2960	2960	2960	2960	0
34	20231227	190100	105430480	2960	2960	2960	2960	0
35	20231227	190000	105430480	2960	2960	2960	2960	0
36	20231227	185900	105430480	2960	2960	2960	2960	0
37	20231227	185800	105430480	2960	2960	2960	2960	0
38	20231227	185700	105430480	2960	2960	2960	2960	0
39	20231227	185600	105430480	2960	2960	2960	2960	0
40	20231227	185500	105430480	2960	2960	2960	2960	0
41	20231227	185400	105430480	2960	2960	2960	2960	0
42	20231227	185300	105430480	2960	2960	2960	2960	0
43	20231227	185200	105430480	2960	2960	2960	2960	0
44	20231227	185100	105430480	2960	2960	2960	2960	0
45	20231227	185000	105430480	2960	2960	2960	2960	0
46	20231227	184900	105430480	2960	2960	2960	2960	0
47	20231227	184800	105430480	2960	2960	2960	2960	0
48	20231227	184700	105430480	2960	2960	2960	2960	0
49	20231227	184600	105430480	2960	2960	2960	2960	0
50	20231227	184500	105430480	2960	2960	2960	2960	0
51	20231227	184400	105430480	2960	2960	2960	2960	0
52	20231227	184300	105430480	2960	2960	2960	2960	0
53	20231227	184200	105430480	2960	2960	2960	2960	0
54	20231227	184100	105430480	2960	2960	2960	2960	0
55	20231227	184000	105430480	2960	2960	2960	2960	0
56	20231227	183900	105430480	2960	2960	2960	2960	0
57	20231227	183800	105430480	2960	2960	2960	2960	0
58	20231227	183700	105430480	2960	2960	2960	2960	0
59	20231227	183600	105430480	2960	2960	2960	2960	0
60	20231227	183500	105430480	2960	2960	2960	2960	0
61	20231227	183400	105430480	2960	2960	2960	2960	0
62	20231227	183300	105430480	2960	2960	2960	2960	1165
63	20231227	183200	105430480	2960	2960	2960	2960	0
64	20231227	183100	105430480	2960	2960	2960	2960	0
65	20231227	183000	105430480	2960	2960	2960	2960	0
66	20231227	182900	105430480	2960	2960	2960	2960	0
67	20231227	182800	105430480	2960	2960	2960	2960	0
68	20231227	182700	105430480	2960	2960	2960	2960	0
69	20231227	182600	105430480	2960	2960	2960	2960	0
70	20231227	182500	105430480	2960	2960	2960	2960	0
71	20231227	182400	105430480	2960	2960	2960	2960	0
72	20231227	182300	105430480	2960	2960	2960	2960	0
73	20231227	182200	105430480	2960	2960	2960	2960	0
74	20231227	182100	105430480	2960	2960	2960	2960	0
75	20231227	182000	105430480	2960	2960	2960	2960	0
76	20231227	181900	105430480	2960	2960	2960	2960	0
77	20231227	181800	105430480	2960	2960	2960	2960	0
78	20231227	181700	105430480	2960	2960	2960	2960	0
79	20231227	181600	105430480	2960	2960	2960	2960	0
80	20231227	181500	105430480	2960	2960	2960	2960	0
81	20231227	181400	105430480	2960	2960	2960	2960	0
82	20231227	181300	105430480	2960	2960	2960	2960	0
83	20231227	181200	105430480	2960	2960	2960	2960	0
84	20231227	181100	105430480	2960	2960	2960	2960	0
85	20231227	181000	105430480	2960	2960	2960	2960	0
86	20231227	180900	105430480	2960	2960	2960	2960	0
87	20231227	180800	105430480	2960	2960	2960	2960	0
88	20231227	180700	105430480	2960	2960	2960	2960	0
89	20231227	180600	105430480	2960	2960	2960	2960	0
90	20231227	180500	105430480	2960	2960	2960	2960	0
91	20231227	180400	105430480	2960	2960	2960	2960	0
92	20231227	180300	105430480	2960	2960	2960	2960	1165
93	20231227	180200	105430480	2960	2960	2960	2960	0
94	20231227	180100	105430480	2960	2960	2960	2960	0
95	20231227	180000	105430480	2960	2960	2960	2960	0
96	20231227	175900	105430480	2960	2960	2960	2960	0
97	20231227	175800	105430480	2960	2960	2960	2960	0
98	20231227	175700	105430480	2960	2960	2960	2960	0
99	20231227	175600	105430480	2960	2960	2960	2960	0
100	20231227	175500	105430480	2960	2960	2960	2960	0
101	20231227	175400	105430480	2960	2960	2960	2960	0
102	20231227	175300	105430480	2960	2960	2960	2960	0
103	20231227	175200	105430480	2960	2960	2960	2960	0
104	20231227	175100	105430480	2960	2960	2960	2960	0
105	20231227	175000	105430480	2960	2960	2960	2960	0
106	20231227	174900	105430480	2960	2960	2960	2960	0
107	20231227	174800	105430480	2960	2960	2960	2960	0
108	20231227	174700	105430480	2960	2960	2960	2960	0
109	20231227	174600	105430480	2960	2960	2960	2960	0
110	20231227	174500	105430480	2960	2960	2960	2960	0
111	20231227	174400	105430480	2960	2960	2960	2960	0
112	20231227	174300	105430480	2960	2960	2960	2960	0
113	20231227	174200	105430480	2960	2960	2960	2960	0
114	20231227	174100	105430480	2960	2960	2960	2960	0
115	20231227	174000	105430480	2960	2960	2960	2960	0
116	20231227	173900	105430480	2960	2960	2960	2960	0
117	20231227	173800	105430480	2960	2960	2960	2960	0
118	20231227	173700	105430480	2960	2960	2960	2960	0
119	20231227	173600	105430480	2960	2960	2960	2960	0
120	20231227	173500	105430480	2960	2960	2960	2960	0
121	20231227	173400	105430480	2960	2960	2960	2960	0
122	20231227	173300	105430480	2960	2960	2960	2960	1165
123	20231227	173200	105430480	2960	2960	2960	2960	0
124	20231227	173100	105430480	2960	2960	2960	2960	0
125	20231227	173000	105430480	2960	2960	2960	2960	0
126	20231227	172900	105430480	2960	2960	2960	2960	0
127	20231227	172800	105430480	2960	2960	2960	2960	0
128	20231227	172700	105430480	2960	2960	2960	2960	0
129	20231227	172600	105430480	2960	2960	2960	2960	0
130	20231227	172500	105430480	2960	2960	2960	2960	0
131	20231227	172400	105430480	2960	2960	2960	2960	0
132	20231227	172300	105430480	2960	2960	2960	2960	0
133	20231227	172200	105430480	2960	2960	2960	2960	0
134	20231227	172100	105430480	2960	2960	2960	2960	0
135	20231227	172000	105430480	2960	2960	2960	2960	0
136	20231227	171900	105430480	2960	2960	2960	2960	0
137	20231227	171800	105430480	2960	2960	2960	2960	0
138	20231227	171700	105430480	2960	2960	2960	2960	0
139	20231227	171600	105430480	2960	2960	2960	2960	0
140	20231227	171500	105430480	2960	2960	2960	2960	0
141	20231227	171400	105430480	2960	2960	2960	2960	0
142	20231227	171300	105430480	2960	2960	2960	2960	0
143	20231227	171200	105430480	2960	2960	2960	2960	0
144	20231227	171100	105430480	2960	2960	2960	2960	0
145	20231227	171000	105430480	2960	2960	2960	2960	0
146	20231227	170900	105430480	2960	2960	2960	2960	0
147	20231227	170800	105430480	2960	2960	2960	2960	0
148	20231227	170700	105430480	2960	2960	2960	2960	0
149	20231227	170600	105430480	2960	2960	2960	2960	0
150	20231227	170500	105430480	2960	2960	2960	2960	0
151	20231227	170400	105430480	2960	2960	2960	2960	0
152	20231227	170300	105430480	2960	2960	2960	2960	1165
153	20231227	170200	105430480	2960	2960	2960	2960	0
154	20231227	170100	105430480	2960	2960	2960	2960	0
155	20231227	170000	105430480	2960	2960	2960	2960	0
156	20231227	165900	105430480	2960	2960	2960	2960	0
157	20231227	165800	105430480	2960	2960	2960	2960	0
158	20231227	165700	105430480	2960	2960	2960	2960	0
159	20231227	165600	105430480	2960	2960	2960	2960	0
160	20231227	165500	105430480	2960	2960	2960	2960	0
161	20231227	165400	105430480	2960	2960	2960	2960	0
162	20231227	165300	105430480	2960	2960	2960	2960	0
163	20231227	165200	105430480	2960	2960	2960	2960	0
164	20231227	165100	105430480	2960	2960	2960	2960	0
165	20231227	165000	105430480	2960	2960	2960	2960	0
166	20231227	164900	105430480	2960	2960	2960	2960	0
167	20231227	164800	105430480	2960	2960	2960	2960	0
168	20231227	164700	105430480	2960	2960	2960	2960	0
169	20231227	164600	105430480	2960	2960	2960	2960	0
170	20231227	164500	105430480	2960	2960	2960	2960	0
171	20231227	164400	105430480	2960	2960	2960	2960	0
172	20231227	164300	105430480	2960	2960	2960	2960	0
173	20231227	164200	105430480	2960	2960	2960	2960	0
174	20231227	164100	105430480	2960	2960	2960	2960	0
175	20231227	164000	105430480	2960	2960	2960	2960	0
176	20231227	163900	105430480	2960	2960	2960	2960	0
177	20231227	163800	105430480	2960	2960	2960	2960	0
178	20231227	163700	105430480	2960	2960	2960	2960	0
179	20231227	163600	105430480	2960	2960	2960	2960	0
180	20231227	163500	105430480	2960	2960	2960	2960	0
181	20231227	163400	105430480	2960	2960	2960	2960	0
182	20231227	163300	105430480	2960	2960	2960	2960	1165
183	20231227	163200	105430480	2960	2960	2960	2960	0
184	20231227	163100	105430480	2960	2960	2960	2960	0
185	20231227	163000	105430480	2960	2960	2960	2960	0
186	20231227	162900	105430480	2960	2960	2960	2960	0
187	20231227	162800	105430480	2960	2960	2960	2960	0
188	20231227	162700	105430480	2960	2960	2960	2960	0
189	20231227	162600	105430480	2960	2960	2960	2960	0
190	20231227	162500	105430480	2960	2960	2960	2960	0
191	20231227	162400	105430480	2960	2960	2960	2960	0
192	20231227	162300	105430480	2960	2960	2960	2960	0
193	20231227	162200	105430480	2960	2960	2960	2960	0
194	20231227	162100	105430480	2960	2960	2960	2960	0
195	20231227	162000	105430480	2960	2960	2960	2960	0
196	20231227	161900	105430480	2960	2960	2960	2960	0
197	20231227	161800	105430480	2960	2960	2960	2960	0
198	20231227	161700	105430480	2960	2960	2960	2960	0
199	20231227	161600	105430480	2960	2960	2960	2960	0
200	20231227	161500	105430480	2960	2960	2960	2960	0
201	20231227	161400	105430480	2960	2960	2960	2960	0
202	20231227	161300	105430480	2960	2960	2960	2960	0
203	20231227	161200	105430480	2960	2960	2960	2960	0
204	20231227	161100	105430480	2960	2960	2960	2960	0
205	20231227	161000	105430480	2960	2960	2960	2960	0
206	20231227	160900	105430480	2960	2960	2960	2960	0
207	20231227	160800	105430480	2960	2960	2960	2960	0
208	20231227	160700	105430480	2960	2960	2960	2960	0
209	20231227	160600	105430480	2960	2960	2960	2960	0
210	20231227	160500	105430480	2960	2960	2960	2960	0
211	20231227	160400	105430480	2960	2960	2960	2960	0
212	20231227	160300	105430480	2960	2960	2960	2960	1165
213	20231227	160200	105430480	2960	2960	2960	2960	0
214	20231227	160100	105430480	2960	2960	2960	2960	0
215	20231227	160000	105430480	2960	2960	2960	2960	0
216	20231227	155900	105430480	2960	2960	2960	2960	0
217	20231227	155800	105430480	2960	2960	2960	2960	0
218	20231227	155700	105430480	2960	2960	2960	2960	0
219	20231227	155600	105430480	2960	2960	2960	2960	0
220	20231227	155500	105430480	2960	2960	2960	2960	0
221	20231227	155400	105430480	2960	2960	2960	2960	0
222	20231227	155300	105430480	2960	2960	2960	2960	0
223	20231227	155200	105430480	2960	2960	2960	2960	0
224	20231227	155100	105430480	2960	2960	2960	2960	0
225	20231227	155000	105430480	2960	2960	2960	2960	0
226	20231227	154900	105430480	2960	2960	2960	2960	0
227	20231227	154800	105430480	2960	2960	2960	2960	0
228	20231227	154700	105430480	2960	2960	2960	2960	0
229	20231227	154600	105430480	2960	2960	2960	2960	0
230	20231227	154500	105430480	2960	2960	2960	2960	0
231	20231227	154400	105430480	2960	2960	2960	2960	0
232	20231227	154300	105430480	2960	2960	2960	2960	0
233	20231227	154200	105430480	2960	2960	2960	2960	0
234	20231227	154100	105430480	2960	2960	2960	2960	0
235	20231227	154000	105430480	2960	2960	2960	2960	0
236	20231227	153900	105430480	2960	2960	2960	2960	0
237	20231227	153800	105430480	2960	2960	2960	2960	0
238	20231227	153700	105430480	2960	2960	2960	2960	0
239	20231227	153600	105430480	2960	2960	2960	2960	0
240	20231227	153500	105430480	2960	2960	2960	2960	0
241	20231227	153400	105430480	2960	2960	2960	2960	0
242	20231227	153300	105430480	2960	2960	2960	2960	1165
243	20231227	153200	105430480	2960	2960	2960	2960	1165
244	20231227	153100	101982080	2875	2875	2875	2875	0
245	20231227	153000	101982080	2875	2875	2875	2875	0
246	20231227	152900	101982080	2875	2875	2875	2875	0
247	20231227	152800	101982080	2875	2875	2875	2875	0
248	20231227	152700	101982080	2875	2875	2875	2875	0
249	20231227	152600	101982080	2875	2875	2875	2875	0
250	20231227	152500	101982080	2875	2875	2875	2875	0
251	20231227	152400	101982080	2875	2875	2875	2875	0
252	20231227	152300	101982080	2875	2875	2875	2875	0
253	20231227	152200	101982080	2875	2875	2875	2875	0
254	20231227	152100	101982080	2875	2875	2875	2875	0
255	20231227	152000	101982080	2875	2875	2875	2875	0
256	20231227	151900	101982080	2875	2870	2875	2870	662
257	20231227	151800	100082110	2865	2865	2865	2865	167
258	20231227	151700	99603655	2870	2870	2870	2870	0
259	20231227	151600	99603655	2870	2870	2870	2870	0
260	20231227	151500	99603655	2870	2870	2870	2870	10
261	20231227	151400	99574955	2870	2870	2870	2870	3
262	20231227	151300	99566345	2875	2870	2875	2870	25
263	20231227	151200	99494580	2875	2870	2875	2865	339
264	20231227	151100	98522070	2870	2870	2870	2870	520
265	20231227	151000	97029670	2870	2870	2870	2865	87
266	20231227	150900	96780405	2870	2870	2870	2870	1
267	20231227	150800	96777535	2870	2870	2870	2870	2
268	20231227	150700	96771795	2870	2865	2870	2865	15
269	20231227	150600	96728750	2870	2870	2870	2870	0
270	20231227	150500	96728750	2870	2870	2870	2870	0
271	20231227	150400	96728750	2870	2870	2870	2870	0
272	20231227	150300	96728750	2870	2870	2870	2870	7
273	20231227	150200	96708660	2880	2880	2880	2880	0
274	20231227	150100	96708660	2880	2880	2880	2880	0
275	20231227	150000	96708660	2880	2880	2880	2880	0
276	20231227	145900	96708660	2880	2880	2880	2880	50
277	20231227	145800	96564660	2880	2880	2880	2880	0
278	20231227	145700	96564660	2880	2880	2880	2880	0
279	20231227	145600	96564660	2880	2880	2880	2880	3
280	20231227	145500	96556020	2880	2880	2880	2880	1
281	20231227	145400	96553140	2860	2860	2860	2860	0
282	20231227	145300	96553140	2860	2870	2870	2860	614
283	20231227	145200	94797090	2860	2870	2870	2860	1001
284	20231227	145100	91934125	2865	2865	2865	2865	0
285	20231227	145000	91934125	2865	2885	2885	2865	894
286	20231227	144900	89369155	2885	2885	2885	2885	10
287	20231227	144800	89340305	2870	2870	2870	2870	0
288	20231227	144700	89340305	2870	2870	2870	2870	0
289	20231227	144600	89340305	2870	2870	2870	2870	0
290	20231227	144500	89340305	2870	2870	2870	2870	0
291	20231227	144400	89340305	2870	2870	2870	2870	0
292	20231227	144300	89340305	2870	2870	2870	2870	0
293	20231227	144200	89340305	2870	2870	2870	2870	46
294	20231227	144100	89208285	2870	2870	2870	2870	0
295	20231227	144000	89208285	2870	2875	2875	2870	114
296	20231227	143900	88881045	2875	2875	2875	2875	0
297	20231227	143800	88881045	2875	2875	2875	2875	12
298	20231227	143700	88846545	2875	2875	2875	2875	0
299	20231227	143600	88846545	2875	2875	2875	2875	0
300	20231227	143500	88846545	2875	2875	2875	2875	0
301	20231227	143400	88846545	2875	2875	2875	2875	25
302	20231227	143300	88774670	2870	2870	2870	2870	0
303	20231227	143200	88774670	2870	2870	2870	2870	0
304	20231227	143100	88774670	2870	2870	2870	2870	0
305	20231227	143000	88774670	2870	2870	2870	2870	0
306	20231227	142900	88774670	2870	2870	2870	2870	0
307	20231227	142800	88774670	2870	2880	2880	2870	212
308	20231227	142700	88166010	2880	2880	2880	2880	0
309	20231227	142600	88166010	2880	2880	2880	2880	0
310	20231227	142500	88166010	2880	2880	2880	2880	0
311	20231227	142400	88166010	2880	2880	2880	2880	0
312	20231227	142300	88166010	2880	2880	2880	2880	0
313	20231227	142200	88166010	2880	2880	2880	2880	0
314	20231227	142100	88166010	2880	2880	2880	2880	20
315	20231227	142000	88108410	2900	2900	2900	2900	0
316	20231227	141900	88108410	2900	2890	2900	2890	91
317	20231227	141800	87845265	2890	2910	2910	2890	694
318	20231227	141700	85835550	2910	2910	2910	2910	0
319	20231227	141600	85835550	2910	2910	2910	2910	0
320	20231227	141500	85835550	2910	2910	2910	2910	0
321	20231227	141400	85835550	2910	2910	2910	2910	35
322	20231227	141300	85733700	2910	2905	2910	2905	85
323	20231227	141200	85486525	2905	2905	2905	2905	0
324	20231227	141100	85486525	2905	2905	2905	2905	2
325	20231227	141000	85480715	2905	2905	2905	2905	2
326	20231227	140900	85474905	2905	2905	2905	2905	0
327	20231227	140800	85474905	2905	2905	2905	2905	0
328	20231227	140700	85474905	2905	2905	2905	2905	0
329	20231227	140600	85474905	2905	2905	2905	2905	0
330	20231227	140500	85474905	2905	2905	2905	2905	0
331	20231227	140400	85474905	2905	2905	2905	2905	0
332	20231227	140300	85474905	2905	2905	2905	2905	0
333	20231227	140200	85474905	2905	2905	2905	2905	2
334	20231227	140100	85469095	2905	2905	2905	2905	0
335	20231227	140000	85469095	2905	2905	2905	2905	18
336	20231227	135900	85416805	2910	2905	2910	2905	36
337	20231227	135800	85312220	2905	2905	2905	2905	12
338	20231227	135700	85277360	2905	2905	2905	2905	0
339	20231227	135600	85277360	2905	2905	2905	2905	0
340	20231227	135500	85277360	2905	2905	2905	2905	0
341	20231227	135400	85277360	2905	2905	2905	2905	34
342	20231227	135300	85178590	2895	2895	2895	2895	0
343	20231227	135200	85178590	2895	2895	2895	2895	0
344	20231227	135100	85178590	2895	2895	2895	2895	0
345	20231227	135000	85178590	2895	2895	2895	2895	0
346	20231227	134900	85178590	2895	2895	2895	2895	1
347	20231227	134800	85175695	2895	2895	2895	2895	49
348	20231227	134700	85033840	2895	2895	2895	2895	0
349	20231227	134600	85033840	2895	2895	2895	2895	46
350	20231227	134500	84900670	2895	2895	2895	2895	0
351	20231227	134400	84900670	2895	2895	2895	2895	0
352	20231227	134300	84900670	2895	2895	2895	2895	10
353	20231227	134200	84871720	2895	2895	2895	2895	11
354	20231227	134100	84839875	2900	2900	2900	2900	75
355	20231227	134000	84622375	2900	2895	2900	2895	3
356	20231227	133900	84613685	2890	2890	2890	2890	200
357	20231227	133800	84035685	2895	2895	2895	2895	0
358	20231227	133700	84035685	2895	2890	2900	2890	451
359	20231227	133600	82730225	2895	2900	2900	2895	359
360	20231227	133500	81690285	2900	2900	2900	2900	816
361	20231227	133400	79323885	2905	2905	2905	2905	500
362	20231227	133300	77871385	2900	2905	2905	2900	1200
363	20231227	133200	74391085	2905	2905	2905	2905	800
364	20231227	133100	72067085	2905	2905	2905	2905	0
365	20231227	133000	72067085	2905	2905	2905	2905	0
366	20231227	132900	72067085	2905	2905	2905	2905	0
367	20231227	132800	72067085	2905	2905	2905	2905	0
368	20231227	132700	72067085	2905	2905	2905	2905	0
369	20231227	132600	72067085	2905	2905	2905	2905	0
370	20231227	132500	72067085	2905	2905	2905	2905	40
371	20231227	132400	71950885	2910	2910	2910	2910	2
372	20231227	132300	71945065	2900	2900	2900	2900	0
373	20231227	132200	71945065	2900	2905	2905	2900	500
374	20231227	132100	70493615	2920	2920	2920	2920	0
375	20231227	132000	70493615	2920	2920	2920	2920	0
376	20231227	131900	70493615	2920	2920	2920	2920	1
377	20231227	131800	70490695	2905	2905	2905	2905	0
378	20231227	131700	70490695	2905	2905	2905	2905	0
379	20231227	131600	70490695	2905	2905	2905	2905	0
380	20231227	131500	70490695	2905	2905	2905	2905	0
381	20231227	131400	70490695	2905	2905	2905	2905	0
382	20231227	131300	70490695	2905	2905	2905	2905	0
383	20231227	131200	70490695	2905	2905	2905	2905	0
384	20231227	131100	70490695	2905	2905	2905	2905	0
385	20231227	131000	70490695	2905	2905	2905	2905	0
386	20231227	130900	70490695	2905	2905	2905	2905	200
387	20231227	130800	69909695	2930	2930	2930	2930	0
388	20231227	130700	69909695	2930	2930	2930	2930	0
389	20231227	130600	69909695	2930	2930	2930	2930	0
390	20231227	130500	69909695	2930	2930	2930	2930	0
391	20231227	130400	69909695	2930	2930	2930	2930	0
392	20231227	130300	69909695	2930	2930	2930	2930	0
393	20231227	130200	69909695	2930	2930	2930	2930	0
394	20231227	130100	69909695	2930	2930	2930	2930	0
395	20231227	130000	69909695	2930	2930	2930	2930	0
396	20231227	125900	69909695	2930	2930	2930	2930	0
397	20231227	125800	69909695	2930	2930	2930	2930	0
398	20231227	125700	69909695	2930	2930	2930	2930	0
399	20231227	125600	69909695	2930	2930	2930	2930	0
400	20231227	125500	69909695	2930	2930	2930	2930	0
401	20231227	125400	69909695	2930	2930	2930	2930	0
402	20231227	125300	69909695	2930	2930	2930	2930	0
403	20231227	125200	69909695	2930	2930	2930	2930	0
404	20231227	125100	69909695	2930	2930	2930	2930	0
405	20231227	125000	69909695	2930	2930	2930	2930	0
406	20231227	124900	69909695	2930	2930	2930	2930	0
407	20231227	124800	69909695	2930	2930	2930	2930	0
408	20231227	124700	69909695	2930	2930	2930	2930	23
409	20231227	124600	69842305	2930	2930	2930	2930	0
410	20231227	124500	69842305	2930	2930	2930	2930	0
411	20231227	124400	69842305	2930	2930	2930	2930	0
412	20231227	124300	69842305	2930	2930	2930	2930	0
413	20231227	124200	69842305	2930	2930	2930	2930	1
414	20231227	124100	69839375	2925	2925	2925	2925	0
415	20231227	124000	69839375	2925	2925	2925	2925	0
416	20231227	123900	69839375	2925	2925	2925	2925	0
417	20231227	123800	69839375	2925	2925	2925	2925	0
418	20231227	123700	69839375	2925	2925	2925	2925	0
419	20231227	123600	69839375	2925	2925	2925	2925	0
420	20231227	123500	69839375	2925	2925	2925	2925	0
421	20231227	123400	69839375	2925	2925	2925	2925	0
422	20231227	123300	69839375	2925	2925	2925	2925	1
423	20231227	123200	69836450	2900	2900	2900	2900	0
424	20231227	123100	69836450	2900	2900	2900	2900	0
425	20231227	123000	69836450	2900	2900	2900	2900	0
426	20231227	122900	69836450	2900	2900	2900	2900	0
427	20231227	122800	69836450	2900	2900	2900	2900	0
428	20231227	122700	69836450	2900	2900	2900	2900	0
429	20231227	122600	69836450	2900	2900	2900	2900	0
430	20231227	122500	69836450	2900	2900	2900	2900	0
431	20231227	122400	69836450	2900	2900	2900	2900	0
432	20231227	122300	69836450	2900	2900	2900	2900	0
433	20231227	122200	69836450	2900	2900	2900	2900	0
434	20231227	122100	69836450	2900	2900	2900	2900	0
435	20231227	122000	69836450	2900	2900	2900	2900	0
436	20231227	121900	69836450	2900	2900	2900	2900	0
437	20231227	121800	69836450	2900	2900	2900	2900	0
438	20231227	121700	69836450	2900	2900	2900	2900	0
439	20231227	121600	69836450	2900	2900	2900	2900	0
440	20231227	121500	69836450	2900	2900	2900	2900	0
441	20231227	121400	69836450	2900	2900	2900	2900	0
442	20231227	121300	69836450	2900	2900	2900	2900	103
443	20231227	121200	69537750	2900	2900	2900	2900	0
444	20231227	121100	69537750	2900	2900	2900	2900	0
445	20231227	121000	69537750	2900	2900	2900	2900	101
446	20231227	120900	69244850	2900	2900	2900	2900	5
447	20231227	120800	69230350	2895	2895	2895	2895	0
448	20231227	120700	69230350	2895	2895	2895	2895	0
449	20231227	120600	69230350	2895	2895	2895	2895	0
450	20231227	120500	69230350	2895	2895	2895	2895	0
451	20231227	120400	69230350	2895	2900	2900	2895	161
452	20231227	120300	68764185	2915	2915	2915	2915	0
453	20231227	120200	68764185	2915	2915	2915	2915	3
454	20231227	120100	68755440	2910	2910	2910	2910	0
455	20231227	120000	68755440	2910	2910	2910	2910	0
456	20231227	115900	68755440	2910	2910	2910	2910	100
457	20231227	115800	68464440	2900	2900	2900	2900	0
458	20231227	115700	68464440	2900	2900	2900	2900	0
459	20231227	115600	68464440	2900	2900	2900	2900	0
460	20231227	115500	68464440	2900	2900	2900	2900	0
461	20231227	115400	68464440	2900	2900	2900	2900	0
462	20231227	115300	68464440	2900	2900	2900	2900	0
463	20231227	115200	68464440	2900	2900	2900	2900	0
464	20231227	115100	68464440	2900	2900	2900	2900	50
465	20231227	115000	68319440	2900	2900	2900	2900	0
466	20231227	114900	68319440	2900	2900	2900	2895	52
467	20231227	114800	68168650	2900	2900	2900	2900	0
468	20231227	114700	68168650	2900	2900	2900	2900	10
469	20231227	114600	68139650	2900	2900	2900	2900	0
470	20231227	114500	68139650	2900	2900	2900	2900	0
471	20231227	114400	68139650	2900	2900	2900	2900	0
472	20231227	114300	68139650	2900	2900	2900	2900	1
473	20231227	114200	68136750	2900	2900	2900	2900	0
474	20231227	114100	68136750	2900	2900	2900	2900	0
475	20231227	114000	68136750	2900	2900	2900	2900	0
476	20231227	113900	68136750	2900	2900	2900	2900	0
477	20231227	113800	68136750	2900	2900	2900	2900	0
478	20231227	113700	68136750	2900	2900	2900	2900	0
479	20231227	113600	68136750	2900	2900	2900	2900	0
480	20231227	113500	68136750	2900	2900	2900	2900	0
481	20231227	113400	68136750	2900	2900	2900	2900	40
482	20231227	113300	68020750	2905	2905	2905	2905	0
483	20231227	113200	68020750	2905	2905	2905	2905	0
484	20231227	113100	68020750	2905	2905	2905	2905	0
485	20231227	113000	68020750	2905	2905	2905	2905	0
486	20231227	112900	68020750	2905	2905	2905	2905	0
487	20231227	112800	68020750	2905	2905	2905	2905	0
488	20231227	112700	68020750	2905	2905	2905	2905	0
489	20231227	112600	68020750	2905	2905	2905	2905	0
490	20231227	112500	68020750	2905	2905	2905	2905	0
491	20231227	112400	68020750	2905	2905	2905	2905	0
492	20231227	112300	68020750	2905	2905	2905	2905	22
493	20231227	112200	67956840	2905	2905	2905	2905	71
494	20231227	112100	67750585	2910	2910	2910	2910	1
495	20231227	112000	67747675	2910	2910	2910	2910	19
496	20231227	111900	67692385	2910	2910	2910	2910	5
497	20231227	111800	67677835	2910	2910	2910	2910	0
498	20231227	111700	67677835	2910	2910	2910	2910	0
499	20231227	111600	67677835	2910	2910	2910	2910	0
500	20231227	111500	67677835	2910	2910	2910	2910	0
501	20231227	111400	67677835	2910	2910	2910	2910	3
502	20231227	111300	67669105	2930	2930	2930	2895	1091
503	20231227	111200	64495800	2930	2940	2940	2930	203
504	20231227	111100	63900740	2945	2945	2945	2945	1
505	20231227	111000	63897795	2935	2935	2935	2935	0
506	20231227	110900	63897795	2935	2940	2940	2935	7
507	20231227	110800	63877240	2945	2945	2945	2945	0
508	20231227	110700	63877240	2945	2945	2945	2945	0
509	20231227	110600	63877240	2945	2945	2945	2945	0
510	20231227	110500	63877240	2945	2945	2945	2945	0
511	20231227	110400	63877240	2945	2945	2945	2945	2
512	20231227	110300	63871350	2945	2945	2945	2945	0
513	20231227	110200	63871350	2945	2945	2945	2945	17
514	20231227	110100	63821285	2945	2945	2945	2945	0
515	20231227	110000	63821285	2945	2945	2945	2945	3
516	20231227	105900	63812450	2945	2945	2945	2945	2
517	20231227	105800	63806560	2945	2945	2945	2945	1
518	20231227	105700	63803615	2935	2935	2935	2935	0
519	20231227	105600	63803615	2935	2935	2935	2935	0
520	20231227	105500	63803615	2935	2935	2935	2935	10
521	20231227	105400	63774265	2940	2940	2940	2940	1
522	20231227	105300	63771325	2945	2945	2945	2945	1
523	20231227	105200	63768380	2935	2935	2935	2935	0
524	20231227	105100	63768380	2935	2935	2935	2935	0
525	20231227	105000	63768380	2935	2935	2935	2935	0
526	20231227	104900	63768380	2935	2935	2935	2935	716
527	20231227	104800	61666920	2935	2935	2935	2935	220
528	20231227	104700	61021220	2935	2935	2935	2935	0
529	20231227	104600	61021220	2935	2935	2935	2935	0
530	20231227	104500	61021220	2935	2935	2935	2935	0
531	20231227	104400	61021220	2935	2935	2935	2935	0
532	20231227	104300	61021220	2935	2935	2935	2935	1
533	20231227	104200	61018285	2940	2940	2940	2940	0
534	20231227	104100	61018285	2940	2940	2940	2940	0
535	20231227	104000	61018285	2940	2940	2940	2940	0
536	20231227	103900	61018285	2940	2940	2940	2940	122
537	20231227	103800	60659605	2945	2945	2945	2945	0
538	20231227	103700	60659605	2945	2945	2945	2945	0
539	20231227	103600	60659605	2945	2945	2945	2945	0
540	20231227	103500	60659605	2945	2945	2945	2945	0
541	20231227	103400	60659605	2945	2945	2945	2945	101
542	20231227	103300	60362160	2945	2945	2945	2945	2
543	20231227	103200	60356270	2945	2945	2945	2945	0
544	20231227	103100	60356270	2945	2945	2945	2945	2
545	20231227	103000	60350380	2945	2945	2945	2945	18
546	20231227	102900	60297370	2945	2945	2945	2945	0
547	20231227	102800	60297370	2945	2945	2945	2945	0
548	20231227	102700	60297370	2945	2945	2945	2945	0
549	20231227	102600	60297370	2945	2945	2945	2945	0
550	20231227	102500	60297370	2945	2945	2945	2945	0
551	20231227	102400	60297370	2945	2945	2945	2945	0
552	20231227	102300	60297370	2945	2945	2945	2945	0
553	20231227	102200	60297370	2945	2945	2945	2945	1
554	20231227	102100	60294425	2940	2940	2940	2940	0
555	20231227	102000	60294425	2940	2940	2940	2940	5
556	20231227	101900	60279725	2935	2935	2935	2935	5
557	20231227	101800	60265050	2945	2945	2945	2945	0
558	20231227	101700	60265050	2945	2945	2945	2945	0
559	20231227	101600	60265050	2945	2945	2945	2945	0
560	20231227	101500	60265050	2945	2945	2945	2945	150
561	20231227	101400	59823300	2945	2935	2945	2935	6
562	20231227	101300	59805680	2935	2935	2935	2935	141
563	20231227	101200	59391845	2935	2935	2935	2935	0
564	20231227	101100	59391845	2935	2935	2935	2935	1
565	20231227	101000	59388910	2920	2920	2935	2920	480
566	20231227	100900	57987295	2920	2920	2920	2920	0
567	20231227	100800	57987295	2920	2920	2920	2920	0
568	20231227	100700	57987295	2920	2920	2920	2920	0
569	20231227	100600	57987295	2920	2910	2920	2910	21
570	20231227	100500	57926175	2920	2920	2920	2920	0
571	20231227	100400	57926175	2920	2920	2920	2920	0
572	20231227	100300	57926175	2920	2920	2920	2920	21
573	20231227	100200	57864855	2920	2920	2920	2920	0
574	20231227	100100	57864855	2920	2915	2920	2915	2
575	20231227	100000	57859020	2915	2915	2915	2915	17
576	20231227	095900	57809465	2920	2915	2920	2915	474
577	20231227	095800	56426070	2915	2915	2915	2915	1
578	20231227	095700	56423155	2915	2915	2915	2915	0
579	20231227	095600	56423155	2915	2915	2915	2915	0
580	20231227	095500	56423155	2915	2915	2915	2915	0
581	20231227	095400	56423155	2915	2915	2915	2915	0
582	20231227	095300	56423155	2915	2915	2915	2915	0
583	20231227	095200	56423155	2915	2915	2915	2915	0
584	20231227	095100	56423155	2915	2895	2915	2895	2
585	20231227	095000	56417345	2895	2885	2895	2875	558
586	20231227	094900	54808055	2875	2875	2875	2875	0
587	20231227	094800	54808055	2875	2875	2875	2875	506
588	20231227	094700	53353305	2870	2870	2870	2870	70
589	20231227	094600	53152405	2875	2870	2875	2870	1500
590	20231227	094500	48840935	2870	2880	2880	2860	424
591	20231227	094400	47628145	2880	2880	2880	2880	6
592	20231227	094300	47610865	2860	2860	2860	2860	0
593	20231227	094200	47610865	2860	2865	2865	2860	450
594	20231227	094100	46323840	2865	2865	2870	2865	1001
595	20231227	094000	43455965	2880	2885	2895	2860	2483
596	20231227	093900	36311310	2890	2890	2890	2890	967
597	20231227	093800	33516680	2900	2900	2900	2890	26
598	20231227	093700	33441380	2900	2900	2900	2900	0
599	20231227	093600	33441380	2900	2900	2900	2900	3
600	20231227	093500	33432680	2900	2900	2900	2900	0
601	20231227	093400	33432680	2900	2900	2900	2900	0
602	20231227	093300	33432680	2900	2900	2900	2900	0
603	20231227	093200	33432680	2900	2900	2905	2900	177
604	20231227	093100	32918630	2915	2915	2915	2915	30
605	20231227	093000	32831180	2900	2885	2900	2885	122
606	20231227	092900	32478310	2885	2885	2885	2885	1
607	20231227	092800	32475425	2880	2885	2885	2880	41
608	20231227	092700	32357160	2885	2885	2885	2885	0
609	20231227	092600	32357160	2885	2895	2895	2885	23
610	20231227	092500	32290605	2900	2900	2900	2900	0
611	20231227	092400	32290605	2900	2885	2900	2885	3
612	20231227	092300	32281935	2905	2905	2905	2905	41
613	20231227	092200	32162830	2910	2920	2920	2910	517
614	20231227	092100	30653920	2920	2920	2920	2920	10
615	20231227	092000	30624720	2940	2940	2940	2940	0
616	20231227	091900	30624720	2940	2935	2940	2935	114
617	20231227	091800	30289580	2935	2935	2940	2935	9
618	20231227	091700	30263140	2940	2940	2940	2940	101
619	20231227	091600	29966200	2940	2940	2940	2940	1
620	20231227	091500	29963260	2910	2910	2910	2910	68
621	20231227	091400	29765380	2910	2905	2940	2905	521
622	20231227	091300	28249640	2905	2905	2905	2905	0
623	20231227	091200	28249640	2905	2895	2905	2895	45
624	20231227	091100	28119315	2860	2870	2895	2860	557
625	20231227	091000	26520305	2870	2865	2870	2860	2796
626	20231227	090900	18504345	2870	2865	2870	2865	456
627	20231227	090800	17195710	2870	2875	2875	2865	272
628	20231227	090700	16415230	2875	2890	2890	2875	202
629	20231227	090600	15834255	2895	2900	2900	2895	1398
630	20231227	090500	11782905	2910	2910	2910	2910	18
631	20231227	090400	11730525	2910	2915	2945	2895	1497
632	20231227	090300	7388590	2940	2945	2945	2940	349
633	20231227	090200	6361680	2945	2960	2960	2945	7
634	20231227	090100	6341040	2960	2975	2975	2960	521
635	20231227	090000	4795850	2975	2975	2990	2975	1612