KissMeData/050120/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	192800	41929230	2925	2925	2925	2925	1312
3	20231226	192700	41929230	2925	2925	2925	2925	0
4	20231226	192600	41929230	2925	2925	2925	2925	0
5	20231226	192500	41929230	2925	2925	2925	2925	0
6	20231226	192400	41929230	2925	2925	2925	2925	0
7	20231226	192300	41929230	2925	2925	2925	2925	0
8	20231226	192200	41929230	2925	2925	2925	2925	0
9	20231226	192100	41929230	2925	2925	2925	2925	0
10	20231226	192000	41929230	2925	2925	2925	2925	0
11	20231226	191900	41929230	2925	2925	2925	2925	0
12	20231226	191800	41929230	2925	2925	2925	2925	0
13	20231226	191700	41929230	2925	2925	2925	2925	0
14	20231226	191600	41929230	2925	2925	2925	2925	0
15	20231226	191500	41929230	2925	2925	2925	2925	0
16	20231226	191400	41929230	2925	2925	2925	2925	0
17	20231226	191300	41929230	2925	2925	2925	2925	0
18	20231226	191200	41929230	2925	2925	2925	2925	0
19	20231226	191100	41929230	2925	2925	2925	2925	0
20	20231226	191000	41929230	2925	2925	2925	2925	0
21	20231226	190900	41929230	2925	2925	2925	2925	0
22	20231226	190800	41929230	2925	2925	2925	2925	0
23	20231226	190700	41929230	2925	2925	2925	2925	0
24	20231226	190600	41929230	2925	2925	2925	2925	0
25	20231226	190500	41929230	2925	2925	2925	2925	0
26	20231226	190400	41929230	2925	2925	2925	2925	0
27	20231226	190300	41929230	2925	2925	2925	2925	0
28	20231226	190200	41929230	2925	2925	2925	2925	0
29	20231226	190100	41929230	2925	2925	2925	2925	0
30	20231226	190000	41929230	2925	2925	2925	2925	0
31	20231226	185900	41929230	2925	2925	2925	2925	0
32	20231226	185800	41929230	2925	2925	2925	2925	1312
33	20231226	185700	41929230	2925	2925	2925	2925	0
34	20231226	185600	41929230	2925	2925	2925	2925	0
35	20231226	185500	41929230	2925	2925	2925	2925	0
36	20231226	185400	41929230	2925	2925	2925	2925	0
37	20231226	185300	41929230	2925	2925	2925	2925	0
38	20231226	185200	41929230	2925	2925	2925	2925	0
39	20231226	185100	41929230	2925	2925	2925	2925	0
40	20231226	185000	41929230	2925	2925	2925	2925	0
41	20231226	184900	41929230	2925	2925	2925	2925	0
42	20231226	184800	41929230	2925	2925	2925	2925	0
43	20231226	184700	41929230	2925	2925	2925	2925	0
44	20231226	184600	41929230	2925	2925	2925	2925	0
45	20231226	184500	41929230	2925	2925	2925	2925	0
46	20231226	184400	41929230	2925	2925	2925	2925	0
47	20231226	184300	41929230	2925	2925	2925	2925	0
48	20231226	184200	41929230	2925	2925	2925	2925	0
49	20231226	184100	41929230	2925	2925	2925	2925	0
50	20231226	184000	41929230	2925	2925	2925	2925	0
51	20231226	183900	41929230	2925	2925	2925	2925	0
52	20231226	183800	41929230	2925	2925	2925	2925	0
53	20231226	183700	41929230	2925	2925	2925	2925	0
54	20231226	183600	41929230	2925	2925	2925	2925	0
55	20231226	183500	41929230	2925	2925	2925	2925	0
56	20231226	183400	41929230	2925	2925	2925	2925	0
57	20231226	183300	41929230	2925	2925	2925	2925	0
58	20231226	183200	41929230	2925	2925	2925	2925	0
59	20231226	183100	41929230	2925	2925	2925	2925	0
60	20231226	183000	41929230	2925	2925	2925	2925	0
61	20231226	182900	41929230	2925	2925	2925	2925	0
62	20231226	182800	41929230	2925	2925	2925	2925	1312
63	20231226	182700	41929230	2925	2925	2925	2925	0
64	20231226	182600	41929230	2925	2925	2925	2925	0
65	20231226	182500	41929230	2925	2925	2925	2925	0
66	20231226	182400	41929230	2925	2925	2925	2925	0
67	20231226	182300	41929230	2925	2925	2925	2925	0
68	20231226	182200	41929230	2925	2925	2925	2925	0
69	20231226	182100	41929230	2925	2925	2925	2925	0
70	20231226	182000	41929230	2925	2925	2925	2925	0
71	20231226	181900	41929230	2925	2925	2925	2925	0
72	20231226	181800	41929230	2925	2925	2925	2925	0
73	20231226	181700	41929230	2925	2925	2925	2925	0
74	20231226	181600	41929230	2925	2925	2925	2925	0
75	20231226	181500	41929230	2925	2925	2925	2925	0
76	20231226	181400	41929230	2925	2925	2925	2925	0
77	20231226	181300	41929230	2925	2925	2925	2925	0
78	20231226	181200	41929230	2925	2925	2925	2925	0
79	20231226	181100	41929230	2925	2925	2925	2925	0
80	20231226	181000	41929230	2925	2925	2925	2925	0
81	20231226	180900	41929230	2925	2925	2925	2925	0
82	20231226	180800	41929230	2925	2925	2925	2925	0
83	20231226	180700	41929230	2925	2925	2925	2925	0
84	20231226	180600	41929230	2925	2925	2925	2925	0
85	20231226	180500	41929230	2925	2925	2925	2925	0
86	20231226	180400	41929230	2925	2925	2925	2925	0
87	20231226	180300	41929230	2925	2925	2925	2925	0
88	20231226	180200	41929230	2925	2925	2925	2925	0
89	20231226	180100	41929230	2925	2925	2925	2925	0
90	20231226	180000	41929230	2925	2925	2925	2925	0
91	20231226	175900	41929230	2925	2925	2925	2925	0
92	20231226	175800	41929230	2925	2925	2925	2925	1312
93	20231226	175700	41929230	2925	2925	2925	2925	0
94	20231226	175600	41929230	2925	2925	2925	2925	0
95	20231226	175500	41929230	2925	2925	2925	2925	0
96	20231226	175400	41929230	2925	2925	2925	2925	0
97	20231226	175300	41929230	2925	2925	2925	2925	0
98	20231226	175200	41929230	2925	2925	2925	2925	0
99	20231226	175100	41929230	2925	2925	2925	2925	0
100	20231226	175000	41929230	2925	2925	2925	2925	0
101	20231226	174900	41929230	2925	2925	2925	2925	0
102	20231226	174800	41929230	2925	2925	2925	2925	0
103	20231226	174700	41929230	2925	2925	2925	2925	0
104	20231226	174600	41929230	2925	2925	2925	2925	0
105	20231226	174500	41929230	2925	2925	2925	2925	0
106	20231226	174400	41929230	2925	2925	2925	2925	0
107	20231226	174300	41929230	2925	2925	2925	2925	0
108	20231226	174200	41929230	2925	2925	2925	2925	0
109	20231226	174100	41929230	2925	2925	2925	2925	0
110	20231226	174000	41929230	2925	2925	2925	2925	0
111	20231226	173900	41929230	2925	2925	2925	2925	0
112	20231226	173800	41929230	2925	2925	2925	2925	0
113	20231226	173700	41929230	2925	2925	2925	2925	0
114	20231226	173600	41929230	2925	2925	2925	2925	0
115	20231226	173500	41929230	2925	2925	2925	2925	0
116	20231226	173400	41929230	2925	2925	2925	2925	0
117	20231226	173300	41929230	2925	2925	2925	2925	0
118	20231226	173200	41929230	2925	2925	2925	2925	0
119	20231226	173100	41929230	2925	2925	2925	2925	0
120	20231226	173000	41929230	2925	2925	2925	2925	0
121	20231226	172900	41929230	2925	2925	2925	2925	0
122	20231226	172800	41929230	2925	2925	2925	2925	1312
123	20231226	172700	41929230	2925	2925	2925	2925	0
124	20231226	172600	41929230	2925	2925	2925	2925	0
125	20231226	172500	41929230	2925	2925	2925	2925	0
126	20231226	172400	41929230	2925	2925	2925	2925	0
127	20231226	172300	41929230	2925	2925	2925	2925	0
128	20231226	172200	41929230	2925	2925	2925	2925	0
129	20231226	172100	41929230	2925	2925	2925	2925	0
130	20231226	172000	41929230	2925	2925	2925	2925	0
131	20231226	171900	41929230	2925	2925	2925	2925	0
132	20231226	171800	41929230	2925	2925	2925	2925	0
133	20231226	171700	41929230	2925	2925	2925	2925	0
134	20231226	171600	41929230	2925	2925	2925	2925	0
135	20231226	171500	41929230	2925	2925	2925	2925	0
136	20231226	171400	41929230	2925	2925	2925	2925	0
137	20231226	171300	41929230	2925	2925	2925	2925	0
138	20231226	171200	41929230	2925	2925	2925	2925	0
139	20231226	171100	41929230	2925	2925	2925	2925	0
140	20231226	171000	41929230	2925	2925	2925	2925	0
141	20231226	170900	41929230	2925	2925	2925	2925	0
142	20231226	170800	41929230	2925	2925	2925	2925	0
143	20231226	170700	41929230	2925	2925	2925	2925	0
144	20231226	170600	41929230	2925	2925	2925	2925	0
145	20231226	170500	41929230	2925	2925	2925	2925	0
146	20231226	170400	41929230	2925	2925	2925	2925	0
147	20231226	170300	41929230	2925	2925	2925	2925	0
148	20231226	170200	41929230	2925	2925	2925	2925	0
149	20231226	170100	41929230	2925	2925	2925	2925	0
150	20231226	170000	41929230	2925	2925	2925	2925	0
151	20231226	165900	41929230	2925	2925	2925	2925	0
152	20231226	165800	41929230	2925	2925	2925	2925	1312
153	20231226	165700	41929230	2925	2925	2925	2925	0
154	20231226	165600	41929230	2925	2925	2925	2925	0
155	20231226	165500	41929230	2925	2925	2925	2925	0
156	20231226	165400	41929230	2925	2925	2925	2925	0
157	20231226	165300	41929230	2925	2925	2925	2925	0
158	20231226	165200	41929230	2925	2925	2925	2925	0
159	20231226	165100	41929230	2925	2925	2925	2925	0
160	20231226	165000	41929230	2925	2925	2925	2925	0
161	20231226	164900	41929230	2925	2925	2925	2925	0
162	20231226	164800	41929230	2925	2925	2925	2925	0
163	20231226	164700	41929230	2925	2925	2925	2925	0
164	20231226	164600	41929230	2925	2925	2925	2925	0
165	20231226	164500	41929230	2925	2925	2925	2925	0
166	20231226	164400	41929230	2925	2925	2925	2925	0
167	20231226	164300	41929230	2925	2925	2925	2925	0
168	20231226	164200	41929230	2925	2925	2925	2925	0
169	20231226	164100	41929230	2925	2925	2925	2925	0
170	20231226	164000	41929230	2925	2925	2925	2925	0
171	20231226	163900	41929230	2925	2925	2925	2925	0
172	20231226	163800	41929230	2925	2925	2925	2925	0
173	20231226	163700	41929230	2925	2925	2925	2925	0
174	20231226	163600	41929230	2925	2925	2925	2925	0
175	20231226	163500	41929230	2925	2925	2925	2925	0
176	20231226	163400	41929230	2925	2925	2925	2925	0
177	20231226	163300	41929230	2925	2925	2925	2925	0
178	20231226	163200	41929230	2925	2925	2925	2925	0
179	20231226	163100	41929230	2925	2925	2925	2925	0
180	20231226	163000	41929230	2925	2925	2925	2925	0
181	20231226	162900	41929230	2925	2925	2925	2925	0
182	20231226	162800	41929230	2925	2925	2925	2925	1312
183	20231226	162700	41929230	2925	2925	2925	2925	0
184	20231226	162600	41929230	2925	2925	2925	2925	0
185	20231226	162500	41929230	2925	2925	2925	2925	0
186	20231226	162400	41929230	2925	2925	2925	2925	0
187	20231226	162300	41929230	2925	2925	2925	2925	0
188	20231226	162200	41929230	2925	2925	2925	2925	0
189	20231226	162100	41929230	2925	2925	2925	2925	0
190	20231226	162000	41929230	2925	2925	2925	2925	0
191	20231226	161900	41929230	2925	2925	2925	2925	0
192	20231226	161800	41929230	2925	2925	2925	2925	0
193	20231226	161700	41929230	2925	2925	2925	2925	0
194	20231226	161600	41929230	2925	2925	2925	2925	0
195	20231226	161500	41929230	2925	2925	2925	2925	0
196	20231226	161400	41929230	2925	2925	2925	2925	0
197	20231226	161300	41929230	2925	2925	2925	2925	0
198	20231226	161200	41929230	2925	2925	2925	2925	0
199	20231226	161100	41929230	2925	2925	2925	2925	0
200	20231226	161000	41929230	2925	2925	2925	2925	0
201	20231226	160900	41929230	2925	2925	2925	2925	0
202	20231226	160800	41929230	2925	2925	2925	2925	0
203	20231226	160700	41929230	2925	2925	2925	2925	0
204	20231226	160600	41929230	2925	2925	2925	2925	0
205	20231226	160500	41929230	2925	2925	2925	2925	0
206	20231226	160400	41929230	2925	2925	2925	2925	0
207	20231226	160300	41929230	2925	2925	2925	2925	0
208	20231226	160200	41929230	2925	2925	2925	2925	0
209	20231226	160100	41929230	2925	2925	2925	2925	0
210	20231226	160000	41929230	2925	2925	2925	2925	0
211	20231226	155900	41929230	2925	2925	2925	2925	0
212	20231226	155800	41929230	2925	2925	2925	2925	1312
213	20231226	155700	41929230	2925	2925	2925	2925	0
214	20231226	155600	41929230	2925	2925	2925	2925	0
215	20231226	155500	41929230	2925	2925	2925	2925	0
216	20231226	155400	41929230	2925	2925	2925	2925	0
217	20231226	155300	41929230	2925	2925	2925	2925	0
218	20231226	155200	41929230	2925	2925	2925	2925	0
219	20231226	155100	41929230	2925	2925	2925	2925	0
220	20231226	155000	41929230	2925	2925	2925	2925	0
221	20231226	154900	41929230	2925	2925	2925	2925	0
222	20231226	154800	41929230	2925	2925	2925	2925	0
223	20231226	154700	41929230	2925	2925	2925	2925	0
224	20231226	154600	41929230	2925	2925	2925	2925	0
225	20231226	154500	41929230	2925	2925	2925	2925	0
226	20231226	154400	41929230	2925	2925	2925	2925	0
227	20231226	154300	41929230	2925	2925	2925	2925	0
228	20231226	154200	41929230	2925	2925	2925	2925	0
229	20231226	154100	41929230	2925	2925	2925	2925	0
230	20231226	154000	41929230	2925	2925	2925	2925	0
231	20231226	153900	41929230	2925	2925	2925	2925	0
232	20231226	153800	41929230	2925	2925	2925	2925	0
233	20231226	153700	41929230	2925	2925	2925	2925	0
234	20231226	153600	41929230	2925	2925	2925	2925	0
235	20231226	153500	41929230	2925	2925	2925	2925	0
236	20231226	153400	41929230	2925	2925	2925	2925	0
237	20231226	153300	41929230	2925	2925	2925	2925	0
238	20231226	153200	41929230	2925	2925	2925	2925	0
239	20231226	153100	41929230	2925	2925	2925	2925	0
240	20231226	153000	41929230	2925	2925	2925	2925	1312
241	20231226	152900	38091630	2940	2940	2940	2940	0
242	20231226	152800	38091630	2940	2940	2940	2940	0
243	20231226	152700	38091630	2940	2940	2940	2940	0
244	20231226	152600	38091630	2940	2940	2940	2940	0
245	20231226	152500	38091630	2940	2940	2940	2940	0
246	20231226	152400	38091630	2940	2940	2940	2940	0
247	20231226	152300	38091630	2940	2940	2940	2940	0
248	20231226	152200	38091630	2940	2940	2940	2940	0
249	20231226	152100	38091630	2940	2940	2940	2940	0
250	20231226	152000	38091630	2940	2940	2940	2940	0
251	20231226	151900	38091630	2940	2940	2940	2940	30
252	20231226	151800	38003430	2940	2940	2945	2940	31
253	20231226	151700	37912285	2940	2940	2940	2940	20
254	20231226	151600	37853485	2940	2940	2940	2940	45
255	20231226	151500	37721185	2940	2940	2940	2940	19
256	20231226	151400	37665325	2940	2940	2940	2940	181
257	20231226	151300	37133185	2945	2945	2945	2945	20
258	20231226	151200	37074285	2945	2945	2945	2945	20
259	20231226	151100	37015385	2950	2945	2950	2945	101
260	20231226	151000	36717935	2945	2945	2945	2945	0
261	20231226	150900	36717935	2945	2945	2945	2945	0
262	20231226	150800	36717935	2945	2945	2945	2945	10
263	20231226	150700	36688485	2945	2945	2945	2945	40
264	20231226	150600	36570685	2950	2950	2950	2950	0
265	20231226	150500	36570685	2950	2950	2950	2950	0
266	20231226	150400	36570685	2950	2950	2950	2950	1
267	20231226	150300	36567735	2945	2945	2945	2945	30
268	20231226	150200	36479385	2950	2945	2950	2945	12
269	20231226	150100	36444040	2950	2945	2950	2945	179
270	20231226	150000	35916040	2950	2950	2950	2950	0
271	20231226	145900	35916040	2950	2950	2950	2950	0
272	20231226	145800	35916040	2950	2950	2950	2950	0
273	20231226	145700	35916040	2950	2950	2950	2950	0
274	20231226	145600	35916040	2950	2950	2950	2950	0
275	20231226	145500	35916040	2950	2950	2950	2950	0
276	20231226	145400	35916040	2950	2950	2950	2950	0
277	20231226	145300	35916040	2950	2950	2950	2950	0
278	20231226	145200	35916040	2950	2950	2950	2950	0
279	20231226	145100	35916040	2950	2950	2950	2950	1
280	20231226	145000	35913090	2945	2945	2945	2945	0
281	20231226	144900	35913090	2945	2945	2945	2945	0
282	20231226	144800	35913090	2945	2945	2945	2945	0
283	20231226	144700	35913090	2945	2945	2945	2945	9
284	20231226	144600	35886585	2945	2945	2945	2945	0
285	20231226	144500	35886585	2945	2945	2945	2945	2
286	20231226	144400	35880695	2950	2950	2950	2950	0
287	20231226	144300	35880695	2950	2950	2950	2950	0
288	20231226	144200	35880695	2950	2950	2950	2950	1
289	20231226	144100	35877745	2950	2950	2950	2945	92
290	20231226	144000	35606745	2945	2945	2945	2945	0
291	20231226	143900	35606745	2945	2945	2945	2945	0
292	20231226	143800	35606745	2945	2945	2945	2945	1
293	20231226	143700	35603800	2945	2945	2945	2945	0
294	20231226	143600	35603800	2945	2945	2945	2945	0
295	20231226	143500	35603800	2945	2945	2945	2945	0
296	20231226	143400	35603800	2945	2945	2945	2945	10
297	20231226	143300	35574350	2945	2945	2945	2945	20
298	20231226	143200	35515450	2950	2950	2950	2950	28
299	20231226	143100	35432850	2945	2945	2945	2945	10
300	20231226	143000	35403400	2945	2945	2945	2945	20
301	20231226	142900	35344500	2950	2950	2950	2950	0
302	20231226	142800	35344500	2950	2950	2950	2950	0
303	20231226	142700	35344500	2950	2950	2950	2950	0
304	20231226	142600	35344500	2950	2945	2950	2945	2
305	20231226	142500	35338605	2945	2945	2945	2945	0
306	20231226	142400	35338605	2945	2945	2945	2945	10
307	20231226	142300	35309155	2945	2945	2945	2945	32
308	20231226	142200	35214915	2950	2950	2950	2950	0
309	20231226	142100	35214915	2950	2950	2950	2950	0
310	20231226	142000	35214915	2950	2950	2950	2950	0
311	20231226	141900	35214915	2950	2950	2950	2950	0
312	20231226	141800	35214915	2950	2950	2950	2950	0
313	20231226	141700	35214915	2950	2950	2950	2950	0
314	20231226	141600	35214915	2950	2950	2950	2950	0
315	20231226	141500	35214915	2950	2950	2950	2950	3
316	20231226	141400	35206065	2945	2945	2945	2945	0
317	20231226	141300	35206065	2945	2945	2945	2945	0
318	20231226	141200	35206065	2945	2945	2945	2945	0
319	20231226	141100	35206065	2945	2945	2945	2945	0
320	20231226	141000	35206065	2945	2950	2950	2945	12
321	20231226	140900	35170715	2940	2940	2940	2940	0
322	20231226	140800	35170715	2940	2940	2940	2940	180
323	20231226	140700	34641515	2940	2940	2940	2940	65
324	20231226	140600	34450415	2940	2940	2940	2940	0
325	20231226	140500	34450415	2940	2940	2940	2940	34
326	20231226	140400	34350455	2940	2940	2940	2940	0
327	20231226	140300	34350455	2940	2940	2940	2940	1
328	20231226	140200	34347515	2940	2940	2940	2940	0
329	20231226	140100	34347515	2940	2940	2940	2940	1
330	20231226	140000	34344575	2940	2940	2940	2940	0
331	20231226	135900	34344575	2940	2940	2940	2940	0
332	20231226	135800	34344575	2940	2940	2940	2940	0
333	20231226	135700	34344575	2940	2940	2940	2940	0
334	20231226	135600	34344575	2940	2940	2940	2940	4
335	20231226	135500	34332815	2930	2930	2930	2930	0
336	20231226	135400	34332815	2930	2930	2930	2930	0
337	20231226	135300	34332815	2930	2930	2930	2930	3
338	20231226	135200	34324025	2930	2930	2930	2930	0
339	20231226	135100	34324025	2930	2930	2930	2930	0
340	20231226	135000	34324025	2930	2930	2930	2930	0
341	20231226	134900	34324025	2930	2930	2930	2930	20
342	20231226	134800	34265425	2930	2930	2930	2930	0
343	20231226	134700	34265425	2930	2930	2930	2930	0
344	20231226	134600	34265425	2930	2930	2930	2930	0
345	20231226	134500	34265425	2930	2930	2930	2930	0
346	20231226	134400	34265425	2930	2930	2930	2930	0
347	20231226	134300	34265425	2930	2930	2930	2930	0
348	20231226	134200	34265425	2930	2930	2930	2930	16
349	20231226	134100	34218545	2940	2940	2940	2940	0
350	20231226	134000	34218545	2940	2940	2940	2940	0
351	20231226	133900	34218545	2940	2935	2940	2935	10
352	20231226	133800	34189190	2935	2930	2935	2930	19
353	20231226	133700	34133515	2930	2930	2930	2930	0
354	20231226	133600	34133515	2930	2930	2930	2930	0
355	20231226	133500	34133515	2930	2930	2930	2930	0
356	20231226	133400	34133515	2930	2930	2930	2930	4
357	20231226	133300	34121795	2940	2940	2940	2940	0
358	20231226	133200	34121795	2940	2940	2940	2940	0
359	20231226	133100	34121795	2940	2930	2940	2930	55
360	20231226	133000	33960635	2930	2930	2930	2930	0
361	20231226	132900	33960635	2930	2930	2930	2930	0
362	20231226	132800	33960635	2930	2930	2930	2930	0
363	20231226	132700	33960635	2930	2930	2930	2930	5
364	20231226	132600	33945985	2930	2930	2930	2930	0
365	20231226	132500	33945985	2930	2930	2930	2930	0
366	20231226	132400	33945985	2930	2930	2930	2930	0
367	20231226	132300	33945985	2930	2930	2930	2930	0
368	20231226	132200	33945985	2930	2930	2930	2930	0
369	20231226	132100	33945985	2930	2930	2930	2930	0
370	20231226	132000	33945985	2930	2930	2930	2930	0
371	20231226	131900	33945985	2930	2930	2930	2930	2
372	20231226	131800	33940125	2925	2925	2925	2925	0
373	20231226	131700	33940125	2925	2925	2925	2925	0
374	20231226	131600	33940125	2925	2925	2925	2925	0
375	20231226	131500	33940125	2925	2925	2925	2925	0
376	20231226	131400	33940125	2925	2925	2925	2925	0
377	20231226	131300	33940125	2925	2925	2925	2925	0
378	20231226	131200	33940125	2925	2925	2925	2925	0
379	20231226	131100	33940125	2925	2925	2925	2925	0
380	20231226	131000	33940125	2925	2925	2925	2925	0
381	20231226	130900	33940125	2925	2925	2925	2925	1
382	20231226	130800	33937200	2925	2925	2925	2925	0
383	20231226	130700	33937200	2925	2925	2925	2925	0
384	20231226	130600	33937200	2925	2925	2925	2925	0
385	20231226	130500	33937200	2925	2925	2925	2925	70
386	20231226	130400	33732450	2925	2925	2925	2925	0
387	20231226	130300	33732450	2925	2925	2925	2925	0
388	20231226	130200	33732450	2925	2925	2925	2925	0
389	20231226	130100	33732450	2925	2925	2925	2925	0
390	20231226	130000	33732450	2925	2925	2925	2925	1
391	20231226	125900	33729525	2930	2930	2930	2930	0
392	20231226	125800	33729525	2930	2930	2930	2930	1
393	20231226	125700	33726595	2925	2925	2925	2925	49
394	20231226	125600	33583270	2925	2925	2925	2925	4
395	20231226	125500	33571570	2925	2925	2925	2925	3
396	20231226	125400	33562795	2925	2925	2925	2925	2
397	20231226	125300	33556945	2925	2925	2925	2925	54
398	20231226	125200	33398995	2925	2925	2925	2925	16
399	20231226	125100	33352195	2925	2925	2925	2925	0
400	20231226	125000	33352195	2925	2925	2925	2925	2
401	20231226	124900	33346345	2925	2925	2925	2925	0
402	20231226	124800	33346345	2925	2940	2940	2900	6452
403	20231226	124700	14535535	2955	2955	2955	2955	0
404	20231226	124600	14535535	2955	2955	2955	2955	0
405	20231226	124500	14535535	2955	2955	2955	2955	0
406	20231226	124400	14535535	2955	2955	2955	2955	0
407	20231226	124300	14535535	2955	2955	2955	2955	0
408	20231226	124200	14535535	2955	2955	2955	2955	0
409	20231226	124100	14535535	2955	2955	2955	2955	0
410	20231226	124000	14535535	2955	2955	2955	2955	0
411	20231226	123900	14535535	2955	2955	2955	2955	6
412	20231226	123800	14517805	2955	2955	2955	2955	0
413	20231226	123700	14517805	2955	2955	2955	2955	0
414	20231226	123600	14517805	2955	2955	2955	2955	0
415	20231226	123500	14517805	2955	2955	2955	2955	0
416	20231226	123400	14517805	2955	2955	2955	2955	0
417	20231226	123300	14517805	2955	2955	2955	2955	7
418	20231226	123200	14497120	2955	2955	2955	2955	61
419	20231226	123100	14316865	2960	2960	2960	2960	0
420	20231226	123000	14316865	2960	2960	2960	2960	0
421	20231226	122900	14316865	2960	2960	2960	2960	0
422	20231226	122800	14316865	2960	2960	2960	2960	0
423	20231226	122700	14316865	2960	2960	2960	2960	0
424	20231226	122600	14316865	2960	2960	2960	2960	0
425	20231226	122500	14316865	2960	2960	2960	2960	5
426	20231226	122400	14302065	2960	2960	2960	2960	0
427	20231226	122300	14302065	2960	2960	2960	2960	0
428	20231226	122200	14302065	2960	2960	2960	2960	0
429	20231226	122100	14302065	2960	2960	2960	2960	0
430	20231226	122000	14302065	2960	2960	2960	2960	0
431	20231226	121900	14302065	2960	2960	2960	2960	0
432	20231226	121800	14302065	2960	2960	2960	2960	0
433	20231226	121700	14302065	2960	2960	2960	2960	0
434	20231226	121600	14302065	2960	2960	2960	2960	0
435	20231226	121500	14302065	2960	2960	2960	2960	0
436	20231226	121400	14302065	2960	2960	2960	2960	0
437	20231226	121300	14302065	2960	2960	2960	2960	0
438	20231226	121200	14302065	2960	2960	2960	2960	0
439	20231226	121100	14302065	2960	2960	2960	2960	0
440	20231226	121000	14302065	2960	2960	2960	2960	0
441	20231226	120900	14302065	2960	2960	2960	2960	0
442	20231226	120800	14302065	2960	2960	2960	2960	0
443	20231226	120700	14302065	2960	2960	2960	2960	0
444	20231226	120600	14302065	2960	2960	2960	2960	0
445	20231226	120500	14302065	2960	2960	2960	2960	900
446	20231226	120400	11638065	2960	2960	2960	2960	0
447	20231226	120300	11638065	2960	2960	2960	2960	0
448	20231226	120200	11638065	2960	2960	2960	2960	0
449	20231226	120100	11638065	2960	2960	2960	2960	0
450	20231226	120000	11638065	2960	2960	2960	2960	3
451	20231226	115900	11629185	2960	2960	2960	2960	0
452	20231226	115800	11629185	2960	2960	2960	2960	0
453	20231226	115700	11629185	2960	2960	2960	2960	0
454	20231226	115600	11629185	2960	2960	2960	2960	0
455	20231226	115500	11629185	2960	2960	2960	2960	0
456	20231226	115400	11629185	2960	2960	2960	2960	0
457	20231226	115300	11629185	2960	2960	2960	2960	0
458	20231226	115200	11629185	2960	2960	2960	2960	0
459	20231226	115100	11629185	2960	2960	2960	2960	0
460	20231226	115000	11629185	2960	2960	2960	2960	0
461	20231226	114900	11629185	2960	2960	2960	2960	0
462	20231226	114800	11629185	2960	2960	2960	2960	0
463	20231226	114700	11629185	2960	2960	2960	2960	0
464	20231226	114600	11629185	2960	2960	2960	2960	0
465	20231226	114500	11629185	2960	2960	2960	2960	0
466	20231226	114400	11629185	2960	2960	2960	2960	0
467	20231226	114300	11629185	2960	2960	2960	2960	0
468	20231226	114200	11629185	2960	2960	2960	2960	1
469	20231226	114100	11626225	2935	2935	2935	2935	249
470	20231226	114000	10895410	2960	2960	2960	2960	0
471	20231226	113900	10895410	2960	2960	2960	2960	0
472	20231226	113800	10895410	2960	2960	2960	2960	0
473	20231226	113700	10895410	2960	2960	2960	2960	0
474	20231226	113600	10895410	2960	2960	2960	2960	0
475	20231226	113500	10895410	2960	2960	2960	2960	0
476	20231226	113400	10895410	2960	2960	2960	2960	0
477	20231226	113300	10895410	2960	2960	2960	2960	0
478	20231226	113200	10895410	2960	2960	2960	2960	0
479	20231226	113100	10895410	2960	2960	2960	2960	0
480	20231226	113000	10895410	2960	2935	2960	2935	15
481	20231226	112900	10851360	2935	2935	2935	2935	0
482	20231226	112800	10851360	2935	2935	2935	2935	0
483	20231226	112700	10851360	2935	2935	2935	2935	0
484	20231226	112600	10851360	2935	2945	2945	2935	65
485	20231226	112500	10660295	2950	2950	2950	2950	0
486	20231226	112400	10660295	2950	2950	2950	2950	31
487	20231226	112300	10568845	2950	2950	2950	2950	0
488	20231226	112200	10568845	2950	2950	2950	2950	20
489	20231226	112100	10509845	2950	2950	2950	2950	100
490	20231226	112000	10214845	2950	2950	2950	2950	0
491	20231226	111900	10214845	2950	2950	2950	2950	1
492	20231226	111800	10211895	2960	2960	2960	2960	0
493	20231226	111700	10211895	2960	2960	2960	2960	0
494	20231226	111600	10211895	2960	2960	2960	2960	0
495	20231226	111500	10211895	2960	2960	2960	2960	0
496	20231226	111400	10211895	2960	2960	2960	2960	0
497	20231226	111300	10211895	2960	2960	2960	2960	0
498	20231226	111200	10211895	2960	2960	2960	2960	0
499	20231226	111100	10211895	2960	2960	2960	2960	0
500	20231226	111000	10211895	2960	2960	2960	2960	0
501	20231226	110900	10211895	2960	2960	2960	2960	0
502	20231226	110800	10211895	2960	2960	2960	2960	0
503	20231226	110700	10211895	2960	2960	2960	2960	0
504	20231226	110600	10211895	2960	2960	2960	2960	0
505	20231226	110500	10211895	2960	2960	2960	2960	0
506	20231226	110400	10211895	2960	2960	2960	2960	0
507	20231226	110300	10211895	2960	2960	2960	2960	0
508	20231226	110200	10211895	2960	2960	2960	2960	48
509	20231226	110100	10069815	2960	2960	2960	2960	0
510	20231226	110000	10069815	2960	2950	2960	2950	50
511	20231226	105900	9922305	2970	2970	2970	2970	0
512	20231226	105800	9922305	2970	2970	2970	2970	0
513	20231226	105700	9922305	2970	2970	2970	2970	0
514	20231226	105600	9922305	2970	2970	2970	2970	0
515	20231226	105500	9922305	2970	2965	2970	2965	338
516	20231226	105400	8920130	2955	2955	2955	2955	0
517	20231226	105300	8920130	2955	2955	2955	2955	0
518	20231226	105200	8920130	2955	2955	2955	2955	0
519	20231226	105100	8920130	2955	2955	2955	2955	0
520	20231226	105000	8920130	2955	2955	2955	2955	0
521	20231226	104900	8920130	2955	2955	2955	2955	0
522	20231226	104800	8920130	2955	2955	2955	2955	1
523	20231226	104700	8917175	2955	2955	2955	2955	0
524	20231226	104600	8917175	2955	2955	2955	2955	66
525	20231226	104500	8722145	2965	2965	2965	2965	0
526	20231226	104400	8722145	2965	2965	2965	2965	0
527	20231226	104300	8722145	2965	2965	2965	2965	0
528	20231226	104200	8722145	2965	2965	2965	2965	0
529	20231226	104100	8722145	2965	2965	2965	2965	0
530	20231226	104000	8722145	2965	2965	2965	2965	0
531	20231226	103900	8722145	2965	2965	2965	2965	0
532	20231226	103800	8722145	2965	2965	2965	2965	0
533	20231226	103700	8722145	2965	2965	2965	2965	0
534	20231226	103600	8722145	2965	2965	2965	2965	0
535	20231226	103500	8722145	2965	2965	2965	2965	0
536	20231226	103400	8722145	2965	2965	2965	2965	0
537	20231226	103300	8722145	2965	2965	2965	2965	0
538	20231226	103200	8722145	2965	2965	2965	2965	0
539	20231226	103100	8722145	2965	2965	2965	2965	0
540	20231226	103000	8722145	2965	2965	2965	2965	0
541	20231226	102900	8722145	2965	2965	2965	2965	0
542	20231226	102800	8722145	2965	2965	2965	2965	0
543	20231226	102700	8722145	2965	2965	2965	2965	0
544	20231226	102600	8722145	2965	2965	2965	2965	0
545	20231226	102500	8722145	2965	2965	2965	2965	0
546	20231226	102400	8722145	2965	2965	2965	2965	0
547	20231226	102300	8722145	2965	2965	2965	2965	0
548	20231226	102200	8722145	2965	2965	2965	2965	0
549	20231226	102100	8722145	2965	2965	2965	2965	0
550	20231226	102000	8722145	2965	2965	2965	2965	0
551	20231226	101900	8722145	2965	2965	2965	2965	0
552	20231226	101800	8722145	2965	2965	2965	2965	0
553	20231226	101700	8722145	2965	2965	2965	2965	0
554	20231226	101600	8722145	2965	2965	2965	2965	0
555	20231226	101500	8722145	2965	2965	2965	2965	0
556	20231226	101400	8722145	2965	2965	2965	2965	0
557	20231226	101300	8722145	2965	2965	2965	2965	0
558	20231226	101200	8722145	2965	2965	2965	2965	0
559	20231226	101100	8722145	2965	2965	2965	2965	0
560	20231226	101000	8722145	2965	2965	2965	2965	0
561	20231226	100900	8722145	2965	2965	2965	2965	0
562	20231226	100800	8722145	2965	2965	2965	2965	0
563	20231226	100700	8722145	2965	2965	2965	2965	0
564	20231226	100600	8722145	2965	2965	2965	2965	0
565	20231226	100500	8722145	2965	2965	2965	2965	0
566	20231226	100400	8722145	2965	2965	2965	2965	1
567	20231226	100300	8719180	2945	2945	2945	2945	0
568	20231226	100200	8719180	2945	2945	2945	2945	0
569	20231226	100100	8719180	2945	2945	2945	2945	180
570	20231226	100000	8189080	2965	2965	2965	2965	0
571	20231226	095900	8189080	2965	2965	2965	2965	0
572	20231226	095800	8189080	2965	2965	2965	2965	0
573	20231226	095700	8189080	2965	2965	2965	2965	129
574	20231226	095600	7806595	2965	2965	2965	2965	0
575	20231226	095500	7806595	2965	2965	2965	2965	0
576	20231226	095400	7806595	2965	2965	2965	2965	0
577	20231226	095300	7806595	2965	2965	2965	2965	0
578	20231226	095200	7806595	2965	2965	2965	2965	0
579	20231226	095100	7806595	2965	2965	2965	2965	0
580	20231226	095000	7806595	2965	2965	2965	2965	0
581	20231226	094900	7806595	2965	2965	2965	2965	0
582	20231226	094800	7806595	2965	2965	2965	2965	0
583	20231226	094700	7806595	2965	2965	2965	2965	0
584	20231226	094600	7806595	2965	2965	2965	2965	0
585	20231226	094500	7806595	2965	2965	2965	2965	0
586	20231226	094400	7806595	2965	2965	2965	2965	0
587	20231226	094300	7806595	2965	2960	2965	2960	13
588	20231226	094200	7768055	2970	2970	2970	2970	0
589	20231226	094100	7768055	2970	2970	2970	2970	0
590	20231226	094000	7768055	2970	2970	2970	2970	0
591	20231226	093900	7768055	2970	2970	2970	2970	0
592	20231226	093800	7768055	2970	2970	2970	2970	0
593	20231226	093700	7768055	2970	2970	2970	2970	0
594	20231226	093600	7768055	2970	2970	2970	2970	0
595	20231226	093500	7768055	2970	2970	2970	2970	0
596	20231226	093400	7768055	2970	2970	2970	2970	0
597	20231226	093300	7768055	2970	2970	2970	2970	0
598	20231226	093200	7768055	2970	2970	2970	2970	1
599	20231226	093100	7765085	2925	2925	2925	2925	0
600	20231226	093000	7765085	2925	2930	2930	2925	458
601	20231226	092900	6424685	2970	2930	2970	2930	69
602	20231226	092800	6222475	2970	2930	2970	2930	253
603	20231226	092700	5481065	2930	2935	2935	2930	697
604	20231226	092600	3437985	2940	2940	2940	2940	0
605	20231226	092500	3437985	2940	2970	2970	2940	35
606	20231226	092400	3334725	2970	2970	2970	2970	10
607	20231226	092300	3305025	2970	2960	2970	2960	5
608	20231226	092200	3290215	2935	2935	2935	2935	0
609	20231226	092100	3290215	2935	2935	2935	2935	0
610	20231226	092000	3290215	2935	2935	2935	2935	0
611	20231226	091900	3290215	2935	2935	2935	2935	0
612	20231226	091800	3290215	2935	2935	2935	2935	40
613	20231226	091700	3172815	2975	2975	2975	2975	0
614	20231226	091600	3172815	2975	2975	2975	2975	0
615	20231226	091500	3172815	2975	2975	2975	2975	0
616	20231226	091400	3172815	2975	2975	2975	2975	1
617	20231226	091300	3169840	2955	2955	2955	2955	1
618	20231226	091200	3166885	2935	2945	2945	2935	259
619	20231226	091100	2405535	2950	2950	2950	2950	59
620	20231226	091000	2231485	2950	2950	2950	2950	0
621	20231226	090900	2231485	2950	2950	2950	2950	0
622	20231226	090800	2231485	2950	2955	2955	2950	153
623	20231226	090700	1780020	2955	2955	2955	2955	24
624	20231226	090600	1709100	2980	2980	2980	2980	0
625	20231226	090500	1709100	2980	2950	2980	2945	174
626	20231226	090400	1195925	2950	2975	2975	2950	220
627	20231226	090300	546900	2955	2955	2955	2955	140
628	20231226	090200	133200	2960	2960	2960	2960	20
629	20231226	090100	74000	2960	2960	2960	2960	0
630	20231226	090000	74000	2960	2960	2960	2960	25