KissMeData/060570/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	193500	153959085	2930	2930	2930	2930	1082
3	20231227	193400	153959085	2930	2930	2930	2930	0
4	20231227	193300	153959085	2930	2930	2930	2930	0
5	20231227	193200	153959085	2930	2930	2930	2930	0
6	20231227	193100	153959085	2930	2930	2930	2930	0
7	20231227	193000	153959085	2930	2930	2930	2930	0
8	20231227	192900	153959085	2930	2930	2930	2930	0
9	20231227	192800	153959085	2930	2930	2930	2930	0
10	20231227	192700	153959085	2930	2930	2930	2930	0
11	20231227	192600	153959085	2930	2930	2930	2930	0
12	20231227	192500	153959085	2930	2930	2930	2930	0
13	20231227	192400	153959085	2930	2930	2930	2930	0
14	20231227	192300	153959085	2930	2930	2930	2930	0
15	20231227	192200	153959085	2930	2930	2930	2930	0
16	20231227	192100	153959085	2930	2930	2930	2930	0
17	20231227	192000	153959085	2930	2930	2930	2930	0
18	20231227	191900	153959085	2930	2930	2930	2930	0
19	20231227	191800	153959085	2930	2930	2930	2930	0
20	20231227	191700	153959085	2930	2930	2930	2930	0
21	20231227	191600	153959085	2930	2930	2930	2930	0
22	20231227	191500	153959085	2930	2930	2930	2930	0
23	20231227	191400	153959085	2930	2930	2930	2930	0
24	20231227	191300	153959085	2930	2930	2930	2930	0
25	20231227	191200	153959085	2930	2930	2930	2930	0
26	20231227	191100	153959085	2930	2930	2930	2930	0
27	20231227	191000	153959085	2930	2930	2930	2930	0
28	20231227	190900	153959085	2930	2930	2930	2930	0
29	20231227	190800	153959085	2930	2930	2930	2930	0
30	20231227	190700	153959085	2930	2930	2930	2930	0
31	20231227	190600	153959085	2930	2930	2930	2930	0
32	20231227	190500	153959085	2930	2930	2930	2930	1082
33	20231227	190400	153959085	2930	2930	2930	2930	0
34	20231227	190300	153959085	2930	2930	2930	2930	0
35	20231227	190200	153959085	2930	2930	2930	2930	0
36	20231227	190100	153959085	2930	2930	2930	2930	0
37	20231227	190000	153959085	2930	2930	2930	2930	0
38	20231227	185900	153959085	2930	2930	2930	2930	0
39	20231227	185800	153959085	2930	2930	2930	2930	0
40	20231227	185700	153959085	2930	2930	2930	2930	0
41	20231227	185600	153959085	2930	2930	2930	2930	0
42	20231227	185500	153959085	2930	2930	2930	2930	0
43	20231227	185400	153959085	2930	2930	2930	2930	0
44	20231227	185300	153959085	2930	2930	2930	2930	0
45	20231227	185200	153959085	2930	2930	2930	2930	0
46	20231227	185100	153959085	2930	2930	2930	2930	0
47	20231227	185000	153959085	2930	2930	2930	2930	0
48	20231227	184900	153959085	2930	2930	2930	2930	0
49	20231227	184800	153959085	2930	2930	2930	2930	0
50	20231227	184700	153959085	2930	2930	2930	2930	0
51	20231227	184600	153959085	2930	2930	2930	2930	0
52	20231227	184500	153959085	2930	2930	2930	2930	0
53	20231227	184400	153959085	2930	2930	2930	2930	0
54	20231227	184300	153959085	2930	2930	2930	2930	0
55	20231227	184200	153959085	2930	2930	2930	2930	0
56	20231227	184100	153959085	2930	2930	2930	2930	0
57	20231227	184000	153959085	2930	2930	2930	2930	0
58	20231227	183900	153959085	2930	2930	2930	2930	0
59	20231227	183800	153959085	2930	2930	2930	2930	0
60	20231227	183700	153959085	2930	2930	2930	2930	0
61	20231227	183600	153959085	2930	2930	2930	2930	0
62	20231227	183500	153959085	2930	2930	2930	2930	1082
63	20231227	183400	153959085	2930	2930	2930	2930	0
64	20231227	183300	153959085	2930	2930	2930	2930	0
65	20231227	183200	153959085	2930	2930	2930	2930	0
66	20231227	183100	153959085	2930	2930	2930	2930	0
67	20231227	183000	153959085	2930	2930	2930	2930	0
68	20231227	182900	153959085	2930	2930	2930	2930	0
69	20231227	182800	153959085	2930	2930	2930	2930	0
70	20231227	182700	153959085	2930	2930	2930	2930	0
71	20231227	182600	153959085	2930	2930	2930	2930	0
72	20231227	182500	153959085	2930	2930	2930	2930	0
73	20231227	182400	153959085	2930	2930	2930	2930	0
74	20231227	182300	153959085	2930	2930	2930	2930	0
75	20231227	182200	153959085	2930	2930	2930	2930	0
76	20231227	182100	153959085	2930	2930	2930	2930	0
77	20231227	182000	153959085	2930	2930	2930	2930	0
78	20231227	181900	153959085	2930	2930	2930	2930	0
79	20231227	181800	153959085	2930	2930	2930	2930	0
80	20231227	181700	153959085	2930	2930	2930	2930	0
81	20231227	181600	153959085	2930	2930	2930	2930	0
82	20231227	181500	153959085	2930	2930	2930	2930	0
83	20231227	181400	153959085	2930	2930	2930	2930	0
84	20231227	181300	153959085	2930	2930	2930	2930	0
85	20231227	181200	153959085	2930	2930	2930	2930	0
86	20231227	181100	153959085	2930	2930	2930	2930	0
87	20231227	181000	153959085	2930	2930	2930	2930	0
88	20231227	180900	153959085	2930	2930	2930	2930	0
89	20231227	180800	153959085	2930	2930	2930	2930	0
90	20231227	180700	153959085	2930	2930	2930	2930	0
91	20231227	180600	153959085	2930	2930	2930	2930	0
92	20231227	180500	153959085	2930	2930	2930	2930	1082
93	20231227	180400	153959085	2930	2930	2930	2930	0
94	20231227	180300	153959085	2930	2930	2930	2930	0
95	20231227	180200	153959085	2930	2930	2930	2930	0
96	20231227	180100	153959085	2930	2930	2930	2930	0
97	20231227	180000	153959085	2930	2930	2930	2930	0
98	20231227	175900	153959085	2930	2930	2930	2930	0
99	20231227	175800	153959085	2930	2930	2930	2930	0
100	20231227	175700	153959085	2930	2930	2930	2930	0
101	20231227	175600	153959085	2930	2930	2930	2930	0
102	20231227	175500	153959085	2930	2930	2930	2930	0
103	20231227	175400	153959085	2930	2930	2930	2930	0
104	20231227	175300	153959085	2930	2930	2930	2930	0
105	20231227	175200	153959085	2930	2930	2930	2930	0
106	20231227	175100	153959085	2930	2930	2930	2930	0
107	20231227	175000	153959085	2930	2930	2930	2930	0
108	20231227	174900	153959085	2930	2930	2930	2930	0
109	20231227	174800	153959085	2930	2930	2930	2930	0
110	20231227	174700	153959085	2930	2930	2930	2930	0
111	20231227	174600	153959085	2930	2930	2930	2930	0
112	20231227	174500	153959085	2930	2930	2930	2930	0
113	20231227	174400	153959085	2930	2930	2930	2930	0
114	20231227	174300	153959085	2930	2930	2930	2930	0
115	20231227	174200	153959085	2930	2930	2930	2930	0
116	20231227	174100	153959085	2930	2930	2930	2930	0
117	20231227	174000	153959085	2930	2930	2930	2930	0
118	20231227	173900	153959085	2930	2930	2930	2930	0
119	20231227	173800	153959085	2930	2930	2930	2930	0
120	20231227	173700	153959085	2930	2930	2930	2930	0
121	20231227	173600	153959085	2930	2930	2930	2930	0
122	20231227	173500	153959085	2930	2930	2930	2930	1082
123	20231227	173400	153959085	2930	2930	2930	2930	0
124	20231227	173300	153959085	2930	2930	2930	2930	0
125	20231227	173200	153959085	2930	2930	2930	2930	0
126	20231227	173100	153959085	2930	2930	2930	2930	0
127	20231227	173000	153959085	2930	2930	2930	2930	0
128	20231227	172900	153959085	2930	2930	2930	2930	0
129	20231227	172800	153959085	2930	2930	2930	2930	0
130	20231227	172700	153959085	2930	2930	2930	2930	0
131	20231227	172600	153959085	2930	2930	2930	2930	0
132	20231227	172500	153959085	2930	2930	2930	2930	0
133	20231227	172400	153959085	2930	2930	2930	2930	0
134	20231227	172300	153959085	2930	2930	2930	2930	0
135	20231227	172200	153959085	2930	2930	2930	2930	0
136	20231227	172100	153959085	2930	2930	2930	2930	0
137	20231227	172000	153959085	2930	2930	2930	2930	0
138	20231227	171900	153959085	2930	2930	2930	2930	0
139	20231227	171800	153959085	2930	2930	2930	2930	0
140	20231227	171700	153959085	2930	2930	2930	2930	0
141	20231227	171600	153959085	2930	2930	2930	2930	0
142	20231227	171500	153959085	2930	2930	2930	2930	0
143	20231227	171400	153959085	2930	2930	2930	2930	0
144	20231227	171300	153959085	2930	2930	2930	2930	0
145	20231227	171200	153959085	2930	2930	2930	2930	0
146	20231227	171100	153959085	2930	2930	2930	2930	0
147	20231227	171000	153959085	2930	2930	2930	2930	0
148	20231227	170900	153959085	2930	2930	2930	2930	0
149	20231227	170800	153959085	2930	2930	2930	2930	0
150	20231227	170700	153959085	2930	2930	2930	2930	0
151	20231227	170600	153959085	2930	2930	2930	2930	0
152	20231227	170500	153959085	2930	2930	2930	2930	1082
153	20231227	170400	153959085	2930	2930	2930	2930	0
154	20231227	170300	153959085	2930	2930	2930	2930	0
155	20231227	170200	153959085	2930	2930	2930	2930	0
156	20231227	170100	153959085	2930	2930	2930	2930	0
157	20231227	170000	153959085	2930	2930	2930	2930	0
158	20231227	165900	153959085	2930	2930	2930	2930	0
159	20231227	165800	153959085	2930	2930	2930	2930	0
160	20231227	165700	153959085	2930	2930	2930	2930	0
161	20231227	165600	153959085	2930	2930	2930	2930	0
162	20231227	165500	153959085	2930	2930	2930	2930	0
163	20231227	165400	153959085	2930	2930	2930	2930	0
164	20231227	165300	153959085	2930	2930	2930	2930	0
165	20231227	165200	153959085	2930	2930	2930	2930	0
166	20231227	165100	153959085	2930	2930	2930	2930	0
167	20231227	165000	153959085	2930	2930	2930	2930	0
168	20231227	164900	153959085	2930	2930	2930	2930	0
169	20231227	164800	153959085	2930	2930	2930	2930	0
170	20231227	164700	153959085	2930	2930	2930	2930	0
171	20231227	164600	153959085	2930	2930	2930	2930	0
172	20231227	164500	153959085	2930	2930	2930	2930	0
173	20231227	164400	153959085	2930	2930	2930	2930	0
174	20231227	164300	153959085	2930	2930	2930	2930	0
175	20231227	164200	153959085	2930	2930	2930	2930	0
176	20231227	164100	153959085	2930	2930	2930	2930	0
177	20231227	164000	153959085	2930	2930	2930	2930	0
178	20231227	163900	153959085	2930	2930	2930	2930	0
179	20231227	163800	153959085	2930	2930	2930	2930	0
180	20231227	163700	153959085	2930	2930	2930	2930	0
181	20231227	163600	153959085	2930	2930	2930	2930	0
182	20231227	163500	153959085	2930	2930	2930	2930	1082
183	20231227	163400	153959085	2930	2930	2930	2930	0
184	20231227	163300	153959085	2930	2930	2930	2930	0
185	20231227	163200	153959085	2930	2930	2930	2930	0
186	20231227	163100	153959085	2930	2930	2930	2930	0
187	20231227	163000	153959085	2930	2930	2930	2930	0
188	20231227	162900	153959085	2930	2930	2930	2930	0
189	20231227	162800	153959085	2930	2930	2930	2930	0
190	20231227	162700	153959085	2930	2930	2930	2930	0
191	20231227	162600	153959085	2930	2930	2930	2930	0
192	20231227	162500	153959085	2930	2930	2930	2930	0
193	20231227	162400	153959085	2930	2930	2930	2930	0
194	20231227	162300	153959085	2930	2930	2930	2930	0
195	20231227	162200	153959085	2930	2930	2930	2930	0
196	20231227	162100	153959085	2930	2930	2930	2930	0
197	20231227	162000	153959085	2930	2930	2930	2930	0
198	20231227	161900	153959085	2930	2930	2930	2930	0
199	20231227	161800	153959085	2930	2930	2930	2930	0
200	20231227	161700	153959085	2930	2930	2930	2930	0
201	20231227	161600	153959085	2930	2930	2930	2930	0
202	20231227	161500	153959085	2930	2930	2930	2930	0
203	20231227	161400	153959085	2930	2930	2930	2930	0
204	20231227	161300	153959085	2930	2930	2930	2930	0
205	20231227	161200	153959085	2930	2930	2930	2930	0
206	20231227	161100	153959085	2930	2930	2930	2930	0
207	20231227	161000	153959085	2930	2930	2930	2930	0
208	20231227	160900	153959085	2930	2930	2930	2930	0
209	20231227	160800	153959085	2930	2930	2930	2930	0
210	20231227	160700	153959085	2930	2930	2930	2930	0
211	20231227	160600	153959085	2930	2930	2930	2930	0
212	20231227	160500	153959085	2930	2930	2930	2930	1082
213	20231227	160400	153959085	2930	2930	2930	2930	0
214	20231227	160300	153959085	2930	2930	2930	2930	0
215	20231227	160200	153959085	2930	2930	2930	2930	0
216	20231227	160100	153959085	2930	2930	2930	2930	0
217	20231227	160000	153959085	2930	2930	2930	2930	0
218	20231227	155900	153959085	2930	2930	2930	2930	0
219	20231227	155800	153959085	2930	2930	2930	2930	0
220	20231227	155700	153959085	2930	2930	2930	2930	0
221	20231227	155600	153959085	2930	2930	2930	2930	0
222	20231227	155500	153959085	2930	2930	2930	2930	0
223	20231227	155400	153959085	2930	2930	2930	2930	0
224	20231227	155300	153959085	2930	2930	2930	2930	0
225	20231227	155200	153959085	2930	2930	2930	2930	0
226	20231227	155100	153959085	2930	2930	2930	2930	0
227	20231227	155000	153959085	2930	2930	2930	2930	0
228	20231227	154900	153959085	2930	2930	2930	2930	0
229	20231227	154800	153959085	2930	2930	2930	2930	0
230	20231227	154700	153959085	2930	2930	2930	2930	0
231	20231227	154600	153959085	2930	2930	2930	2930	0
232	20231227	154500	153959085	2930	2930	2930	2930	0
233	20231227	154400	153959085	2930	2930	2930	2930	0
234	20231227	154300	153959085	2930	2930	2930	2930	0
235	20231227	154200	153959085	2930	2930	2930	2930	0
236	20231227	154100	153959085	2930	2930	2930	2930	0
237	20231227	154000	153959085	2930	2930	2930	2930	0
238	20231227	153900	153959085	2930	2930	2930	2930	0
239	20231227	153800	153959085	2930	2930	2930	2930	0
240	20231227	153700	153959085	2930	2930	2930	2930	0
241	20231227	153600	153959085	2930	2930	2930	2930	0
242	20231227	153500	153959085	2930	2930	2930	2930	1082
243	20231227	153400	153959085	2930	2930	2930	2930	0
244	20231227	153300	153959085	2930	2930	2930	2930	0
245	20231227	153200	153959085	2930	2930	2930	2930	0
246	20231227	153100	153959085	2930	2930	2930	2930	0
247	20231227	153000	153959085	2930	2930	2930	2930	1082
248	20231227	152900	150788825	2900	2900	2900	2900	0
249	20231227	152800	150788825	2900	2900	2900	2900	0
250	20231227	152700	150788825	2900	2900	2900	2900	0
251	20231227	152600	150788825	2900	2900	2900	2900	0
252	20231227	152500	150788825	2900	2900	2900	2900	0
253	20231227	152400	150788825	2900	2900	2900	2900	0
254	20231227	152300	150788825	2900	2900	2900	2900	0
255	20231227	152200	150788825	2900	2900	2900	2900	0
256	20231227	152100	150788825	2900	2900	2900	2900	0
257	20231227	152000	150788825	2900	2900	2900	2900	0
258	20231227	151900	150788825	2900	2900	2900	2900	167
259	20231227	151800	150304525	2915	2915	2915	2915	1
260	20231227	151700	150301610	2905	2910	2910	2905	1219
261	20231227	151600	146760330	2905	2905	2905	2905	0
262	20231227	151500	146760330	2905	2905	2905	2905	0
263	20231227	151400	146760330	2905	2905	2905	2905	378
264	20231227	151300	145662240	2925	2925	2925	2925	0
265	20231227	151200	145662240	2925	2925	2925	2925	0
266	20231227	151100	145662240	2925	2925	2925	2925	0
267	20231227	151000	145662240	2925	2925	2925	2925	0
268	20231227	150900	145662240	2925	2925	2925	2925	0
269	20231227	150800	145662240	2925	2925	2925	2925	0
270	20231227	150700	145662240	2925	2905	2925	2905	26
271	20231227	150600	145586680	2915	2915	2915	2915	0
272	20231227	150500	145586680	2915	2915	2915	2915	0
273	20231227	150400	145586680	2915	2915	2915	2915	0
274	20231227	150300	145586680	2915	2915	2915	2915	0
275	20231227	150200	145586680	2915	2915	2915	2915	0
276	20231227	150100	145586680	2915	2915	2915	2915	9
277	20231227	150000	145560445	2915	2915	2915	2915	0
278	20231227	145900	145560445	2915	2915	2915	2915	0
279	20231227	145800	145560445	2915	2915	2915	2915	0
280	20231227	145700	145560445	2915	2905	2915	2905	2
281	20231227	145600	145554625	2915	2915	2915	2915	0
282	20231227	145500	145554625	2915	2915	2915	2915	0
283	20231227	145400	145554625	2915	2915	2915	2915	0
284	20231227	145300	145554625	2915	2915	2915	2915	10
285	20231227	145200	145525475	2915	2915	2915	2905	145
286	20231227	145100	145103040	2915	2915	2915	2915	0
287	20231227	145000	145103040	2915	2915	2915	2915	0
288	20231227	144900	145103040	2915	2920	2920	2915	11
289	20231227	144800	145070970	2925	2925	2925	2925	0
290	20231227	144700	145070970	2925	2925	2925	2925	1
291	20231227	144600	145068045	2925	2925	2925	2925	0
292	20231227	144500	145068045	2925	2925	2925	2925	0
293	20231227	144400	145068045	2925	2925	2925	2925	1
294	20231227	144300	145065120	2925	2925	2925	2925	0
295	20231227	144200	145065120	2925	2925	2925	2925	0
296	20231227	144100	145065120	2925	2925	2925	2925	0
297	20231227	144000	145065120	2925	2925	2925	2925	4
298	20231227	143900	145053420	2925	2925	2925	2925	1
299	20231227	143800	145050495	2920	2920	2920	2920	0
300	20231227	143700	145050495	2920	2920	2920	2920	150
301	20231227	143600	144612495	2920	2920	2920	2920	12
302	20231227	143500	144577455	2925	2925	2925	2925	0
303	20231227	143400	144577455	2925	2925	2925	2925	0
304	20231227	143300	144577455	2925	2925	2925	2925	1
305	20231227	143200	144574530	2915	2915	2915	2915	100
306	20231227	143100	144283030	2930	2930	2930	2930	0
307	20231227	143000	144283030	2930	2930	2930	2930	0
308	20231227	142900	144283030	2930	2930	2930	2930	0
309	20231227	142800	144283030	2930	2930	2930	2930	0
310	20231227	142700	144283030	2930	2930	2930	2930	0
311	20231227	142600	144283030	2930	2930	2930	2930	5
312	20231227	142500	144268380	2930	2920	2930	2920	10
313	20231227	142400	144239170	2915	2915	2915	2915	24
314	20231227	142300	144169210	2915	2915	2915	2915	0
315	20231227	142200	144169210	2915	2915	2915	2915	0
316	20231227	142100	144169210	2915	2915	2915	2915	41
317	20231227	142000	144049695	2930	2930	2930	2930	0
318	20231227	141900	144049695	2930	2930	2930	2930	0
319	20231227	141800	144049695	2930	2930	2930	2930	0
320	20231227	141700	144049695	2930	2930	2930	2930	42
321	20231227	141600	143926635	2930	2930	2930	2930	0
322	20231227	141500	143926635	2930	2915	2930	2915	26
323	20231227	141400	143850825	2915	2915	2915	2915	0
324	20231227	141300	143850825	2915	2915	2915	2915	0
325	20231227	141200	143850825	2915	2915	2915	2915	0
326	20231227	141100	143850825	2915	2915	2915	2915	0
327	20231227	141000	143850825	2915	2915	2915	2915	0
328	20231227	140900	143850825	2915	2915	2915	2915	0
329	20231227	140800	143850825	2915	2915	2915	2915	24
330	20231227	140700	143780865	2920	2920	2920	2920	0
331	20231227	140600	143780865	2920	2920	2920	2920	0
332	20231227	140500	143780865	2920	2920	2920	2920	13
333	20231227	140400	143742905	2920	2920	2920	2920	0
334	20231227	140300	143742905	2920	2920	2920	2920	0
335	20231227	140200	143742905	2920	2920	2920	2920	0
336	20231227	140100	143742905	2920	2920	2920	2920	130
337	20231227	140000	143363305	2930	2930	2930	2930	0
338	20231227	135900	143363305	2930	2930	2930	2930	0
339	20231227	135800	143363305	2930	2930	2930	2930	0
340	20231227	135700	143363305	2930	2930	2930	2930	10
341	20231227	135600	143334005	2930	2930	2930	2930	0
342	20231227	135500	143334005	2930	2930	2930	2930	0
343	20231227	135400	143334005	2930	2930	2930	2930	0
344	20231227	135300	143334005	2930	2930	2930	2930	0
345	20231227	135200	143334005	2930	2930	2930	2930	0
346	20231227	135100	143334005	2930	2925	2930	2925	151
347	20231227	135000	142891615	2915	2915	2915	2915	20
348	20231227	134900	142833315	2915	2900	2915	2900	206
349	20231227	134800	142233400	2900	2900	2900	2900	6
350	20231227	134700	142216000	2905	2905	2905	2905	0
351	20231227	134600	142216000	2905	2905	2905	2905	8
352	20231227	134500	142192760	2900	2900	2900	2900	3
353	20231227	134400	142184060	2900	2900	2900	2900	0
354	20231227	134300	142184060	2900	2900	2900	2900	0
355	20231227	134200	142184060	2900	2900	2900	2900	0
356	20231227	134100	142184060	2900	2900	2900	2900	0
357	20231227	134000	142184060	2900	2900	2900	2900	0
358	20231227	133900	142184060	2900	2900	2900	2900	7
359	20231227	133800	142163760	2895	2895	2895	2895	0
360	20231227	133700	142163760	2895	2895	2895	2895	0
361	20231227	133600	142163760	2895	2895	2895	2895	0
362	20231227	133500	142163760	2895	2895	2895	2895	0
363	20231227	133400	142163760	2895	2895	2895	2895	20
364	20231227	133300	142105860	2895	2895	2895	2895	0
365	20231227	133200	142105860	2895	2895	2895	2895	0
366	20231227	133100	142105860	2895	2895	2895	2895	24
367	20231227	133000	142036380	2910	2910	2910	2910	0
368	20231227	132900	142036380	2910	2910	2910	2910	0
369	20231227	132800	142036380	2910	2910	2910	2910	0
370	20231227	132700	142036380	2910	2910	2910	2910	0
371	20231227	132600	142036380	2910	2895	2910	2895	2
372	20231227	132500	142030575	2905	2905	2905	2905	0
373	20231227	132400	142030575	2905	2885	2905	2885	2
374	20231227	132300	142024785	2890	2900	2900	2890	10000
375	20231227	132200	113122165	2910	2910	2910	2910	0
376	20231227	132100	113122165	2910	2910	2910	2910	50
377	20231227	132000	112976665	2910	2900	2910	2900	2
378	20231227	131900	112970855	2900	2900	2900	2900	0
379	20231227	131800	112970855	2900	2900	2900	2900	136
380	20231227	131700	112576455	2900	2900	2900	2900	170
381	20231227	131600	112083455	2910	2910	2910	2910	0
382	20231227	131500	112083455	2910	2905	2910	2905	283
383	20231227	131400	111259935	2895	2900	2900	2895	157
384	20231227	131300	110804840	2900	2900	2900	2900	341
385	20231227	131200	109815940	2905	2905	2905	2905	39
386	20231227	131100	109702645	2910	2910	2910	2910	0
387	20231227	131000	109702645	2910	2910	2910	2910	0
388	20231227	130900	109702645	2910	2910	2910	2910	0
389	20231227	130800	109702645	2910	2910	2910	2910	0
390	20231227	130700	109702645	2910	2910	2910	2910	0
391	20231227	130600	109702645	2910	2910	2910	2910	0
392	20231227	130500	109702645	2910	2910	2910	2910	0
393	20231227	130400	109702645	2910	2905	2910	2905	427
394	20231227	130300	108460210	2910	2910	2910	2910	0
395	20231227	130200	108460210	2910	2910	2910	2910	1
396	20231227	130100	108457300	2930	2930	2930	2930	0
397	20231227	130000	108457300	2930	2930	2930	2930	0
398	20231227	125900	108457300	2930	2930	2930	2930	0
399	20231227	125800	108457300	2930	2930	2930	2930	0
400	20231227	125700	108457300	2930	2930	2930	2930	20
401	20231227	125600	108398700	2935	2935	2935	2935	0
402	20231227	125500	108398700	2935	2935	2935	2935	0
403	20231227	125400	108398700	2935	2935	2935	2935	24
404	20231227	125300	108328260	2930	2930	2930	2930	0
405	20231227	125200	108328260	2930	2930	2930	2930	0
406	20231227	125100	108328260	2930	2930	2930	2930	0
407	20231227	125000	108328260	2930	2930	2930	2930	0
408	20231227	124900	108328260	2930	2930	2930	2930	10
409	20231227	124800	108298960	2910	2910	2910	2910	0
410	20231227	124700	108298960	2910	2910	2910	2910	0
411	20231227	124600	108298960	2910	2910	2910	2910	31
412	20231227	124500	108208750	2935	2935	2935	2935	0
413	20231227	124400	108208750	2935	2935	2935	2935	0
414	20231227	124300	108208750	2935	2935	2935	2935	0
415	20231227	124200	108208750	2935	2935	2935	2935	0
416	20231227	124100	108208750	2935	2935	2935	2935	0
417	20231227	124000	108208750	2935	2935	2935	2935	1
418	20231227	123900	108205815	2935	2935	2935	2935	0
419	20231227	123800	108205815	2935	2935	2935	2935	0
420	20231227	123700	108205815	2935	2935	2935	2935	0
421	20231227	123600	108205815	2935	2935	2935	2935	0
422	20231227	123500	108205815	2935	2910	2935	2910	2
423	20231227	123400	108199970	2910	2910	2910	2910	0
424	20231227	123300	108199970	2910	2940	2940	2910	140
425	20231227	123200	107791370	2940	2940	2940	2940	0
426	20231227	123100	107791370	2940	2940	2940	2940	0
427	20231227	123000	107791370	2940	2910	2940	2910	4
428	20231227	122900	107779645	2935	2935	2935	2935	350
429	20231227	122800	106752395	2940	2940	2940	2940	0
430	20231227	122700	106752395	2940	2940	2940	2940	0
431	20231227	122600	106752395	2940	2940	2940	2940	0
432	20231227	122500	106752395	2940	2940	2940	2940	0
433	20231227	122400	106752395	2940	2940	2940	2940	0
434	20231227	122300	106752395	2940	2940	2940	2940	0
435	20231227	122200	106752395	2940	2940	2940	2940	0
436	20231227	122100	106752395	2940	2940	2940	2940	0
437	20231227	122000	106752395	2940	2940	2940	2940	7
438	20231227	121900	106731815	2940	2940	2940	2940	3
439	20231227	121800	106722995	2940	2935	2940	2935	28
440	20231227	121700	106640810	2935	2910	2935	2910	2
441	20231227	121600	106634965	2940	2940	2940	2940	0
442	20231227	121500	106634965	2940	2940	2940	2940	0
443	20231227	121400	106634965	2940	2940	2940	2940	3985
444	20231227	121300	94919065	2940	2940	2940	2940	0
445	20231227	121200	94919065	2940	2940	2940	2940	712
446	20231227	121100	92825785	2940	2940	2940	2940	0
447	20231227	121000	92825785	2940	2940	2940	2940	0
448	20231227	120900	92825785	2940	2940	2940	2940	0
449	20231227	120800	92825785	2940	2940	2940	2940	0
450	20231227	120700	92825785	2940	2940	2940	2940	0
451	20231227	120600	92825785	2940	2940	2940	2940	0
452	20231227	120500	92825785	2940	2940	2940	2940	4
453	20231227	120400	92814025	2940	2940	2940	2940	0
454	20231227	120300	92814025	2940	2940	2940	2940	0
455	20231227	120200	92814025	2940	2940	2940	2940	3
456	20231227	120100	92805205	2940	2940	2940	2940	5
457	20231227	120000	92790505	2940	2940	2940	2940	5
458	20231227	115900	92775805	2945	2945	2945	2945	0
459	20231227	115800	92775805	2945	2945	2945	2945	0
460	20231227	115700	92775805	2945	2910	2945	2910	37
461	20231227	115600	92667160	2945	2945	2945	2945	113
462	20231227	115500	92334375	2955	2950	2955	2950	898
463	20231227	115400	89682785	2950	2930	2950	2930	4083
464	20231227	115300	77668160	2930	2930	2930	2930	640
465	20231227	115200	75792960	2930	2930	2930	2930	1050
466	20231227	115100	72716460	2930	2925	2930	2925	700
467	20231227	115000	70668905	2925	2910	2925	2910	281
468	20231227	114900	69848645	2910	2905	2910	2905	130
469	20231227	114800	69470475	2905	2905	2905	2905	0
470	20231227	114700	69470475	2905	2905	2905	2905	1079
471	20231227	114600	66335980	2905	2905	2905	2905	0
472	20231227	114500	66335980	2905	2905	2905	2905	0
473	20231227	114400	66335980	2905	2905	2905	2905	0
474	20231227	114300	66335980	2905	2905	2905	2905	0
475	20231227	114200	66335980	2905	2905	2905	2905	0
476	20231227	114100	66335980	2905	2905	2905	2905	200
477	20231227	114000	65754980	2905	2905	2905	2905	1811
478	20231227	113900	60494025	2905	2905	2905	2905	5
479	20231227	113800	60479500	2905	2890	2905	2890	105
480	20231227	113700	60175975	2890	2890	2890	2890	0
481	20231227	113600	60175975	2890	2890	2890	2890	0
482	20231227	113500	60175975	2890	2890	2890	2890	500
483	20231227	113400	58730975	2895	2895	2895	2895	0
484	20231227	113300	58730975	2895	2895	2895	2895	0
485	20231227	113200	58730975	2895	2895	2895	2895	0
486	20231227	113100	58730975	2895	2890	2895	2890	3855
487	20231227	113000	47584795	2890	2890	2890	2890	0
488	20231227	112900	47584795	2890	2890	2890	2890	0
489	20231227	112800	47584795	2890	2890	2890	2890	0
490	20231227	112700	47584795	2890	2890	2890	2890	10
491	20231227	112600	47555895	2890	2890	2890	2890	0
492	20231227	112500	47555895	2890	2890	2890	2890	0
493	20231227	112400	47555895	2890	2890	2890	2890	0
494	20231227	112300	47555895	2890	2890	2890	2890	0
495	20231227	112200	47555895	2890	2885	2890	2885	1516
496	20231227	112100	43182155	2865	2865	2865	2865	0
497	20231227	112000	43182155	2865	2865	2865	2865	0
498	20231227	111900	43182155	2865	2865	2865	2865	31
499	20231227	111800	43093340	2885	2885	2885	2885	0
500	20231227	111700	43093340	2885	2885	2885	2885	0
501	20231227	111600	43093340	2885	2885	2885	2885	0
502	20231227	111500	43093340	2885	2885	2885	2885	0
503	20231227	111400	43093340	2885	2885	2885	2885	0
504	20231227	111300	43093340	2885	2885	2885	2885	0
505	20231227	111200	43093340	2885	2885	2885	2885	0
506	20231227	111100	43093340	2885	2885	2885	2885	0
507	20231227	111000	43093340	2885	2885	2885	2885	0
508	20231227	110900	43093340	2885	2885	2885	2885	0
509	20231227	110800	43093340	2885	2885	2885	2885	0
510	20231227	110700	43093340	2885	2885	2885	2885	0
511	20231227	110600	43093340	2885	2865	2885	2865	2
512	20231227	110500	43087590	2885	2885	2885	2885	0
513	20231227	110400	43087590	2885	2885	2885	2885	0
514	20231227	110300	43087590	2885	2885	2885	2885	0
515	20231227	110200	43087590	2885	2885	2885	2885	1
516	20231227	110100	43084705	2875	2875	2875	2875	270
517	20231227	110000	42308455	2885	2885	2885	2885	249
518	20231227	105900	41590090	2885	2885	2885	2885	0
519	20231227	105800	41590090	2885	2885	2885	2885	0
520	20231227	105700	41590090	2885	2885	2885	2885	0
521	20231227	105600	41590090	2885	2880	2885	2880	100
522	20231227	105500	41301700	2885	2885	2885	2885	0
523	20231227	105400	41301700	2885	2885	2885	2885	0
524	20231227	105300	41301700	2885	2885	2885	2885	0
525	20231227	105200	41301700	2885	2885	2885	2885	0
526	20231227	105100	41301700	2885	2885	2885	2885	0
527	20231227	105000	41301700	2885	2885	2885	2885	0
528	20231227	104900	41301700	2885	2885	2885	2885	0
529	20231227	104800	41301700	2885	2885	2885	2885	0
530	20231227	104700	41301700	2885	2885	2885	2885	0
531	20231227	104600	41301700	2885	2885	2885	2885	0
532	20231227	104500	41301700	2885	2885	2885	2885	10
533	20231227	104400	41272850	2885	2885	2885	2885	1
534	20231227	104300	41269965	2865	2865	2865	2865	0
535	20231227	104200	41269965	2865	2865	2865	2865	0
536	20231227	104100	41269965	2865	2865	2865	2865	0
537	20231227	104000	41269965	2865	2880	2880	2865	2
538	20231227	103900	41264220	2880	2880	2880	2880	347
539	20231227	103800	40264860	2875	2875	2875	2875	0
540	20231227	103700	40264860	2875	2875	2875	2875	49
541	20231227	103600	40123985	2875	2875	2875	2875	200
542	20231227	103500	39548985	2875	2875	2875	2875	210
543	20231227	103400	38945235	2875	2875	2875	2875	7
544	20231227	103300	38925110	2875	2875	2875	2875	0
545	20231227	103200	38925110	2875	2875	2875	2875	24
546	20231227	103100	38856110	2880	2880	2880	2880	171
547	20231227	103000	38363630	2875	2875	2875	2875	0
548	20231227	102900	38363630	2875	2875	2875	2875	0
549	20231227	102800	38363630	2875	2875	2875	2875	0
550	20231227	102700	38363630	2875	2875	2875	2875	100
551	20231227	102600	38076130	2890	2890	2890	2890	0
552	20231227	102500	38076130	2890	2890	2890	2890	0
553	20231227	102400	38076130	2890	2890	2890	2890	0
554	20231227	102300	38076130	2890	2890	2890	2890	0
555	20231227	102200	38076130	2890	2890	2890	2890	0
556	20231227	102100	38076130	2890	2890	2890	2890	0
557	20231227	102000	38076130	2890	2890	2890	2890	0
558	20231227	101900	38076130	2890	2890	2890	2885	580
559	20231227	101800	36400275	2885	2885	2885	2885	431
560	20231227	101700	35156840	2885	2885	2885	2885	0
561	20231227	101600	35156840	2885	2885	2885	2885	11
562	20231227	101500	35125105	2885	2885	2885	2885	0
563	20231227	101400	35125105	2885	2885	2885	2885	0
564	20231227	101300	35125105	2885	2880	2885	2880	200
565	20231227	101200	34548200	2880	2880	2880	2880	1
566	20231227	101100	34545320	2880	2880	2880	2880	0
567	20231227	101000	34545320	2880	2880	2880	2880	0
568	20231227	100900	34545320	2880	2880	2880	2880	0
569	20231227	100800	34545320	2880	2880	2880	2880	0
570	20231227	100700	34545320	2880	2880	2880	2880	168
571	20231227	100600	34061480	2865	2865	2865	2865	0
572	20231227	100500	34061480	2865	2865	2865	2865	0
573	20231227	100400	34061480	2865	2865	2865	2865	0
574	20231227	100300	34061480	2865	2865	2865	2865	0
575	20231227	100200	34061480	2865	2865	2865	2865	0
576	20231227	100100	34061480	2865	2865	2865	2865	1132
577	20231227	100000	30818300	2865	2865	2865	2865	0
578	20231227	095900	30818300	2865	2865	2865	2865	40
579	20231227	095800	30703700	2865	2865	2865	2865	10
580	20231227	095700	30675050	2865	2860	2865	2860	205
581	20231227	095600	30088250	2855	2855	2855	2855	0
582	20231227	095500	30088250	2855	2855	2855	2855	0
583	20231227	095400	30088250	2855	2855	2855	2855	0
584	20231227	095300	30088250	2855	2855	2855	2855	0
585	20231227	095200	30088250	2855	2855	2855	2855	0
586	20231227	095100	30088250	2855	2855	2855	2855	0
587	20231227	095000	30088250	2855	2855	2855	2855	0
588	20231227	094900	30088250	2855	2855	2855	2855	0
589	20231227	094800	30088250	2855	2855	2855	2855	0
590	20231227	094700	30088250	2855	2855	2855	2855	0
591	20231227	094600	30088250	2855	2855	2855	2855	917
592	20231227	094500	27470215	2865	2865	2865	2865	0
593	20231227	094400	27470215	2865	2865	2865	2865	2
594	20231227	094300	27464485	2855	2855	2855	2855	0
595	20231227	094200	27464485	2855	2855	2855	2855	0
596	20231227	094100	27464485	2855	2855	2855	2855	357
597	20231227	094000	26445250	2855	2865	2865	2855	3538
598	20231227	093900	16326660	2880	2880	2880	2880	1
599	20231227	093800	16323780	2880	2880	2880	2880	0
600	20231227	093700	16323780	2880	2880	2880	2880	1
601	20231227	093600	16320900	2880	2880	2880	2880	5
602	20231227	093500	16306500	2880	2880	2880	2880	0
603	20231227	093400	16306500	2880	2880	2880	2880	0
604	20231227	093300	16306500	2880	2880	2880	2880	0
605	20231227	093200	16306500	2880	2880	2880	2880	0
606	20231227	093100	16306500	2880	2880	2880	2880	0
607	20231227	093000	16306500	2880	2880	2880	2880	0
608	20231227	092900	16306500	2880	2880	2880	2880	0
609	20231227	092800	16306500	2880	2880	2880	2880	0
610	20231227	092700	16306500	2880	2880	2880	2880	0
611	20231227	092600	16306500	2880	2865	2880	2865	1506
612	20231227	092500	11981730	2880	2880	2880	2880	0
613	20231227	092400	11981730	2880	2880	2880	2880	0
614	20231227	092300	11981730	2880	2880	2880	2880	0
615	20231227	092200	11981730	2880	2880	2880	2880	0
616	20231227	092100	11981730	2880	2880	2880	2880	0
617	20231227	092000	11981730	2880	2880	2880	2880	0
618	20231227	091900	11981730	2880	2880	2880	2880	0
619	20231227	091800	11981730	2880	2880	2880	2880	0
620	20231227	091700	11981730	2880	2880	2880	2880	0
621	20231227	091600	11981730	2880	2880	2880	2880	0
622	20231227	091500	11981730	2880	2880	2880	2880	0
623	20231227	091400	11981730	2880	2880	2880	2880	0
624	20231227	091300	11981730	2880	2880	2880	2880	10
625	20231227	091200	11952930	2875	2875	2875	2875	50
626	20231227	091100	11809180	2880	2885	2885	2880	36
627	20231227	091000	11705445	2885	2885	2885	2885	0
628	20231227	090900	11705445	2885	2885	2885	2885	400
629	20231227	090800	10551445	2885	2885	2885	2885	0
630	20231227	090700	10551445	2885	2885	2885	2885	35
631	20231227	090600	10450470	2885	2885	2885	2885	250
632	20231227	090500	9729220	2885	2885	2885	2885	500
633	20231227	090400	8286720	2890	2855	2890	2850	47
634	20231227	090300	8152680	2865	2865	2865	2865	27
635	20231227	090200	8075325	2855	2855	2855	2855	670
636	20231227	090100	6162475	2920	2920	2920	2920	0
637	20231227	090000	6162475	2920	2840	2920	2840	2166