KissMeData/095270/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	195700	121290030	5050	5050	5050	5050	909
3	20231227	195600	121290030	5050	5050	5050	5050	0
4	20231227	195500	121290030	5050	5050	5050	5050	0
5	20231227	195400	121290030	5050	5050	5050	5050	0
6	20231227	195300	121290030	5050	5050	5050	5050	0
7	20231227	195200	121290030	5050	5050	5050	5050	0
8	20231227	195100	121290030	5050	5050	5050	5050	0
9	20231227	195000	121290030	5050	5050	5050	5050	0
10	20231227	194900	121290030	5050	5050	5050	5050	0
11	20231227	194800	121290030	5050	5050	5050	5050	0
12	20231227	194700	121290030	5050	5050	5050	5050	0
13	20231227	194600	121290030	5050	5050	5050	5050	0
14	20231227	194500	121290030	5050	5050	5050	5050	0
15	20231227	194400	121290030	5050	5050	5050	5050	0
16	20231227	194300	121290030	5050	5050	5050	5050	0
17	20231227	194200	121290030	5050	5050	5050	5050	0
18	20231227	194100	121290030	5050	5050	5050	5050	0
19	20231227	194000	121290030	5050	5050	5050	5050	0
20	20231227	193900	121290030	5050	5050	5050	5050	0
21	20231227	193800	121290030	5050	5050	5050	5050	0
22	20231227	193700	121290030	5050	5050	5050	5050	0
23	20231227	193600	121290030	5050	5050	5050	5050	0
24	20231227	193500	121290030	5050	5050	5050	5050	0
25	20231227	193400	121290030	5050	5050	5050	5050	0
26	20231227	193300	121290030	5050	5050	5050	5050	0
27	20231227	193200	121290030	5050	5050	5050	5050	0
28	20231227	193100	121290030	5050	5050	5050	5050	0
29	20231227	193000	121290030	5050	5050	5050	5050	0
30	20231227	192900	121290030	5050	5050	5050	5050	0
31	20231227	192800	121290030	5050	5050	5050	5050	0
32	20231227	192700	121290030	5050	5050	5050	5050	909
33	20231227	192600	121290030	5050	5050	5050	5050	0
34	20231227	192500	121290030	5050	5050	5050	5050	0
35	20231227	192400	121290030	5050	5050	5050	5050	0
36	20231227	192300	121290030	5050	5050	5050	5050	0
37	20231227	192200	121290030	5050	5050	5050	5050	0
38	20231227	192100	121290030	5050	5050	5050	5050	0
39	20231227	192000	121290030	5050	5050	5050	5050	0
40	20231227	191900	121290030	5050	5050	5050	5050	0
41	20231227	191800	121290030	5050	5050	5050	5050	0
42	20231227	191700	121290030	5050	5050	5050	5050	0
43	20231227	191600	121290030	5050	5050	5050	5050	0
44	20231227	191500	121290030	5050	5050	5050	5050	0
45	20231227	191400	121290030	5050	5050	5050	5050	0
46	20231227	191300	121290030	5050	5050	5050	5050	0
47	20231227	191200	121290030	5050	5050	5050	5050	0
48	20231227	191100	121290030	5050	5050	5050	5050	0
49	20231227	191000	121290030	5050	5050	5050	5050	0
50	20231227	190900	121290030	5050	5050	5050	5050	0
51	20231227	190800	121290030	5050	5050	5050	5050	0
52	20231227	190700	121290030	5050	5050	5050	5050	0
53	20231227	190600	121290030	5050	5050	5050	5050	0
54	20231227	190500	121290030	5050	5050	5050	5050	0
55	20231227	190400	121290030	5050	5050	5050	5050	0
56	20231227	190300	121290030	5050	5050	5050	5050	0
57	20231227	190200	121290030	5050	5050	5050	5050	0
58	20231227	190100	121290030	5050	5050	5050	5050	0
59	20231227	190000	121290030	5050	5050	5050	5050	0
60	20231227	185900	121290030	5050	5050	5050	5050	0
61	20231227	185800	121290030	5050	5050	5050	5050	0
62	20231227	185700	121290030	5050	5050	5050	5050	909
63	20231227	185600	121290030	5050	5050	5050	5050	0
64	20231227	185500	121290030	5050	5050	5050	5050	0
65	20231227	185400	121290030	5050	5050	5050	5050	0
66	20231227	185300	121290030	5050	5050	5050	5050	0
67	20231227	185200	121290030	5050	5050	5050	5050	0
68	20231227	185100	121290030	5050	5050	5050	5050	0
69	20231227	185000	121290030	5050	5050	5050	5050	0
70	20231227	184900	121290030	5050	5050	5050	5050	0
71	20231227	184800	121290030	5050	5050	5050	5050	0
72	20231227	184700	121290030	5050	5050	5050	5050	0
73	20231227	184600	121290030	5050	5050	5050	5050	0
74	20231227	184500	121290030	5050	5050	5050	5050	0
75	20231227	184400	121290030	5050	5050	5050	5050	0
76	20231227	184300	121290030	5050	5050	5050	5050	0
77	20231227	184200	121290030	5050	5050	5050	5050	0
78	20231227	184100	121290030	5050	5050	5050	5050	0
79	20231227	184000	121290030	5050	5050	5050	5050	0
80	20231227	183900	121290030	5050	5050	5050	5050	0
81	20231227	183800	121290030	5050	5050	5050	5050	0
82	20231227	183700	121290030	5050	5050	5050	5050	0
83	20231227	183600	121290030	5050	5050	5050	5050	0
84	20231227	183500	121290030	5050	5050	5050	5050	0
85	20231227	183400	121290030	5050	5050	5050	5050	0
86	20231227	183300	121290030	5050	5050	5050	5050	0
87	20231227	183200	121290030	5050	5050	5050	5050	0
88	20231227	183100	121290030	5050	5050	5050	5050	0
89	20231227	183000	121290030	5050	5050	5050	5050	0
90	20231227	182900	121290030	5050	5050	5050	5050	0
91	20231227	182800	121290030	5050	5050	5050	5050	0
92	20231227	182700	121290030	5050	5050	5050	5050	909
93	20231227	182600	121290030	5050	5050	5050	5050	0
94	20231227	182500	121290030	5050	5050	5050	5050	0
95	20231227	182400	121290030	5050	5050	5050	5050	0
96	20231227	182300	121290030	5050	5050	5050	5050	0
97	20231227	182200	121290030	5050	5050	5050	5050	0
98	20231227	182100	121290030	5050	5050	5050	5050	0
99	20231227	182000	121290030	5050	5050	5050	5050	0
100	20231227	181900	121290030	5050	5050	5050	5050	0
101	20231227	181800	121290030	5050	5050	5050	5050	0
102	20231227	181700	121290030	5050	5050	5050	5050	0
103	20231227	181600	121290030	5050	5050	5050	5050	0
104	20231227	181500	121290030	5050	5050	5050	5050	0
105	20231227	181400	121290030	5050	5050	5050	5050	0
106	20231227	181300	121290030	5050	5050	5050	5050	0
107	20231227	181200	121290030	5050	5050	5050	5050	0
108	20231227	181100	121290030	5050	5050	5050	5050	0
109	20231227	181000	121290030	5050	5050	5050	5050	0
110	20231227	180900	121290030	5050	5050	5050	5050	0
111	20231227	180800	121290030	5050	5050	5050	5050	0
112	20231227	180700	121290030	5050	5050	5050	5050	0
113	20231227	180600	121290030	5050	5050	5050	5050	0
114	20231227	180500	121290030	5050	5050	5050	5050	0
115	20231227	180400	121290030	5050	5050	5050	5050	0
116	20231227	180300	121290030	5050	5050	5050	5050	0
117	20231227	180200	121290030	5050	5050	5050	5050	0
118	20231227	180100	121290030	5050	5050	5050	5050	0
119	20231227	180000	121290030	5050	5050	5050	5050	0
120	20231227	175900	121290030	5050	5050	5050	5050	0
121	20231227	175800	121290030	5050	5050	5050	5050	0
122	20231227	175700	121290030	5050	5050	5050	5050	909
123	20231227	175600	121290030	5050	5050	5050	5050	0
124	20231227	175500	121290030	5050	5050	5050	5050	0
125	20231227	175400	121290030	5050	5050	5050	5050	0
126	20231227	175300	121290030	5050	5050	5050	5050	0
127	20231227	175200	121290030	5050	5050	5050	5050	0
128	20231227	175100	121290030	5050	5050	5050	5050	0
129	20231227	175000	121290030	5050	5050	5050	5050	0
130	20231227	174900	121290030	5050	5050	5050	5050	0
131	20231227	174800	121290030	5050	5050	5050	5050	0
132	20231227	174700	121290030	5050	5050	5050	5050	0
133	20231227	174600	121290030	5050	5050	5050	5050	0
134	20231227	174500	121290030	5050	5050	5050	5050	0
135	20231227	174400	121290030	5050	5050	5050	5050	0
136	20231227	174300	121290030	5050	5050	5050	5050	0
137	20231227	174200	121290030	5050	5050	5050	5050	0
138	20231227	174100	121290030	5050	5050	5050	5050	0
139	20231227	174000	121290030	5050	5050	5050	5050	0
140	20231227	173900	121290030	5050	5050	5050	5050	0
141	20231227	173800	121290030	5050	5050	5050	5050	0
142	20231227	173700	121290030	5050	5050	5050	5050	0
143	20231227	173600	121290030	5050	5050	5050	5050	0
144	20231227	173500	121290030	5050	5050	5050	5050	0
145	20231227	173400	121290030	5050	5050	5050	5050	0
146	20231227	173300	121290030	5050	5050	5050	5050	0
147	20231227	173200	121290030	5050	5050	5050	5050	0
148	20231227	173100	121290030	5050	5050	5050	5050	0
149	20231227	173000	121290030	5050	5050	5050	5050	0
150	20231227	172900	121290030	5050	5050	5050	5050	0
151	20231227	172800	121290030	5050	5050	5050	5050	0
152	20231227	172700	121290030	5050	5050	5050	5050	909
153	20231227	172600	121290030	5050	5050	5050	5050	0
154	20231227	172500	121290030	5050	5050	5050	5050	0
155	20231227	172400	121290030	5050	5050	5050	5050	0
156	20231227	172300	121290030	5050	5050	5050	5050	0
157	20231227	172200	121290030	5050	5050	5050	5050	0
158	20231227	172100	121290030	5050	5050	5050	5050	0
159	20231227	172000	121290030	5050	5050	5050	5050	0
160	20231227	171900	121290030	5050	5050	5050	5050	0
161	20231227	171800	121290030	5050	5050	5050	5050	0
162	20231227	171700	121290030	5050	5050	5050	5050	0
163	20231227	171600	121290030	5050	5050	5050	5050	0
164	20231227	171500	121290030	5050	5050	5050	5050	0
165	20231227	171400	121290030	5050	5050	5050	5050	0
166	20231227	171300	121290030	5050	5050	5050	5050	0
167	20231227	171200	121290030	5050	5050	5050	5050	0
168	20231227	171100	121290030	5050	5050	5050	5050	0
169	20231227	171000	121290030	5050	5050	5050	5050	0
170	20231227	170900	121290030	5050	5050	5050	5050	0
171	20231227	170800	121290030	5050	5050	5050	5050	0
172	20231227	170700	121290030	5050	5050	5050	5050	0
173	20231227	170600	121290030	5050	5050	5050	5050	0
174	20231227	170500	121290030	5050	5050	5050	5050	0
175	20231227	170400	121290030	5050	5050	5050	5050	0
176	20231227	170300	121290030	5050	5050	5050	5050	0
177	20231227	170200	121290030	5050	5050	5050	5050	0
178	20231227	170100	121290030	5050	5050	5050	5050	0
179	20231227	170000	121290030	5050	5050	5050	5050	0
180	20231227	165900	121290030	5050	5050	5050	5050	0
181	20231227	165800	121290030	5050	5050	5050	5050	0
182	20231227	165700	121290030	5050	5050	5050	5050	909
183	20231227	165600	121290030	5050	5050	5050	5050	0
184	20231227	165500	121290030	5050	5050	5050	5050	0
185	20231227	165400	121290030	5050	5050	5050	5050	0
186	20231227	165300	121290030	5050	5050	5050	5050	0
187	20231227	165200	121290030	5050	5050	5050	5050	0
188	20231227	165100	121290030	5050	5050	5050	5050	0
189	20231227	165000	121290030	5050	5050	5050	5050	0
190	20231227	164900	121290030	5050	5050	5050	5050	0
191	20231227	164800	121290030	5050	5050	5050	5050	0
192	20231227	164700	121290030	5050	5050	5050	5050	0
193	20231227	164600	121290030	5050	5050	5050	5050	0
194	20231227	164500	121290030	5050	5050	5050	5050	0
195	20231227	164400	121290030	5050	5050	5050	5050	0
196	20231227	164300	121290030	5050	5050	5050	5050	0
197	20231227	164200	121290030	5050	5050	5050	5050	0
198	20231227	164100	121290030	5050	5050	5050	5050	0
199	20231227	164000	121290030	5050	5050	5050	5050	0
200	20231227	163900	121290030	5050	5050	5050	5050	0
201	20231227	163800	121290030	5050	5050	5050	5050	0
202	20231227	163700	121290030	5050	5050	5050	5050	0
203	20231227	163600	121290030	5050	5050	5050	5050	0
204	20231227	163500	121290030	5050	5050	5050	5050	0
205	20231227	163400	121290030	5050	5050	5050	5050	0
206	20231227	163300	121290030	5050	5050	5050	5050	0
207	20231227	163200	121290030	5050	5050	5050	5050	0
208	20231227	163100	121290030	5050	5050	5050	5050	0
209	20231227	163000	121290030	5050	5050	5050	5050	0
210	20231227	162900	121290030	5050	5050	5050	5050	0
211	20231227	162800	121290030	5050	5050	5050	5050	0
212	20231227	162700	121290030	5050	5050	5050	5050	909
213	20231227	162600	121290030	5050	5050	5050	5050	0
214	20231227	162500	121290030	5050	5050	5050	5050	0
215	20231227	162400	121290030	5050	5050	5050	5050	0
216	20231227	162300	121290030	5050	5050	5050	5050	0
217	20231227	162200	121290030	5050	5050	5050	5050	0
218	20231227	162100	121290030	5050	5050	5050	5050	0
219	20231227	162000	121290030	5050	5050	5050	5050	0
220	20231227	161900	121290030	5050	5050	5050	5050	0
221	20231227	161800	121290030	5050	5050	5050	5050	0
222	20231227	161700	121290030	5050	5050	5050	5050	0
223	20231227	161600	121290030	5050	5050	5050	5050	0
224	20231227	161500	121290030	5050	5050	5050	5050	0
225	20231227	161400	121290030	5050	5050	5050	5050	0
226	20231227	161300	121290030	5050	5050	5050	5050	0
227	20231227	161200	121290030	5050	5050	5050	5050	0
228	20231227	161100	121290030	5050	5050	5050	5050	0
229	20231227	161000	121290030	5050	5050	5050	5050	0
230	20231227	160900	121290030	5050	5050	5050	5050	0
231	20231227	160800	121290030	5050	5050	5050	5050	0
232	20231227	160700	121290030	5050	5050	5050	5050	0
233	20231227	160600	121290030	5050	5050	5050	5050	0
234	20231227	160500	121290030	5050	5050	5050	5050	0
235	20231227	160400	121290030	5050	5050	5050	5050	0
236	20231227	160300	121290030	5050	5050	5050	5050	0
237	20231227	160200	121290030	5050	5050	5050	5050	0
238	20231227	160100	121290030	5050	5050	5050	5050	0
239	20231227	160000	121290030	5050	5050	5050	5050	0
240	20231227	155900	121290030	5050	5050	5050	5050	0
241	20231227	155800	121290030	5050	5050	5050	5050	0
242	20231227	155700	121290030	5050	5050	5050	5050	909
243	20231227	155600	121290030	5050	5050	5050	5050	0
244	20231227	155500	121290030	5050	5050	5050	5050	0
245	20231227	155400	121290030	5050	5050	5050	5050	0
246	20231227	155300	121290030	5050	5050	5050	5050	0
247	20231227	155200	121290030	5050	5050	5050	5050	0
248	20231227	155100	121290030	5050	5050	5050	5050	0
249	20231227	155000	121290030	5050	5050	5050	5050	0
250	20231227	154900	121290030	5050	5050	5050	5050	0
251	20231227	154800	121290030	5050	5050	5050	5050	0
252	20231227	154700	121290030	5050	5050	5050	5050	0
253	20231227	154600	121290030	5050	5050	5050	5050	0
254	20231227	154500	121290030	5050	5050	5050	5050	0
255	20231227	154400	121290030	5050	5050	5050	5050	0
256	20231227	154300	121290030	5050	5050	5050	5050	0
257	20231227	154200	121290030	5050	5050	5050	5050	0
258	20231227	154100	121290030	5050	5050	5050	5050	0
259	20231227	154000	121290030	5050	5050	5050	5050	0
260	20231227	153900	121290030	5050	5050	5050	5050	0
261	20231227	153800	121290030	5050	5050	5050	5050	0
262	20231227	153700	121290030	5050	5050	5050	5050	0
263	20231227	153600	121290030	5050	5050	5050	5050	0
264	20231227	153500	121290030	5050	5050	5050	5050	0
265	20231227	153400	121290030	5050	5050	5050	5050	0
266	20231227	153300	121290030	5050	5050	5050	5050	0
267	20231227	153200	121290030	5050	5050	5050	5050	0
268	20231227	153100	121290030	5050	5050	5050	5050	0
269	20231227	153000	121290030	5050	5050	5050	5050	909
270	20231227	152900	116699580	4990	4990	4990	4990	0
271	20231227	152800	116699580	4990	4990	4990	4990	0
272	20231227	152700	116699580	4990	4990	4990	4990	0
273	20231227	152600	116699580	4990	4990	4990	4990	0
274	20231227	152500	116699580	4990	4990	4990	4990	0
275	20231227	152400	116699580	4990	4990	4990	4990	0
276	20231227	152300	116699580	4990	4990	4990	4990	0
277	20231227	152200	116699580	4990	4990	4990	4990	0
278	20231227	152100	116699580	4990	4990	4990	4990	0
279	20231227	152000	116699580	4990	4990	4990	4990	0
280	20231227	151900	116699580	4990	4990	4990	4990	16
281	20231227	151800	116619740	4990	4990	4990	4990	0
282	20231227	151700	116619740	4990	4990	4990	4990	0
283	20231227	151600	116619740	4990	4990	4990	4990	16
284	20231227	151500	116539900	5000	5000	5000	5000	49
285	20231227	151400	116294900	4990	4990	4990	4990	65
286	20231227	151300	115970550	4985	4985	4985	4985	11
287	20231227	151200	115915715	5000	5000	5000	5000	0
288	20231227	151100	115915715	5000	4990	5000	4990	8160
289	20231227	151000	75196555	4990	4990	4990	4990	0
290	20231227	150900	75196555	4990	4990	4990	4990	0
291	20231227	150800	75196555	4990	4990	4990	4990	0
292	20231227	150700	75196555	4990	4990	4990	4990	0
293	20231227	150600	75196555	4990	4990	4990	4990	0
294	20231227	150500	75196555	4990	4990	4990	4990	0
295	20231227	150400	75196555	4990	4990	4990	4990	0
296	20231227	150300	75196555	4990	4990	4990	4990	0
297	20231227	150200	75196555	4990	4990	4990	4990	32
298	20231227	150100	75036875	4985	4985	4985	4985	0
299	20231227	150000	75036875	4985	4985	4985	4985	0
300	20231227	145900	75036875	4985	4985	4985	4985	0
301	20231227	145800	75036875	4985	4985	4985	4985	120
302	20231227	145700	74438675	4990	4990	4990	4990	0
303	20231227	145600	74438675	4990	4990	4990	4990	100
304	20231227	145500	73939675	4985	4985	4985	4985	0
305	20231227	145400	73939675	4985	4985	4985	4985	10
306	20231227	145300	73889825	4985	4985	4985	4985	19
307	20231227	145200	73795110	4985	4980	4990	4980	1020
308	20231227	145100	68711190	4970	4970	4970	4970	0
309	20231227	145000	68711190	4970	4970	4970	4970	0
310	20231227	144900	68711190	4970	4970	4970	4970	0
311	20231227	144800	68711190	4970	4970	4970	4970	0
312	20231227	144700	68711190	4970	4970	4970	4970	0
313	20231227	144600	68711190	4970	4970	4970	4970	0
314	20231227	144500	68711190	4970	4970	4970	4970	20
315	20231227	144400	68611790	4970	4970	4970	4970	20
316	20231227	144300	68512390	4970	4970	4970	4970	0
317	20231227	144200	68512390	4970	4970	4970	4970	0
318	20231227	144100	68512390	4970	4970	4970	4970	0
319	20231227	144000	68512390	4970	4970	4970	4970	0
320	20231227	143900	68512390	4970	4970	4970	4970	0
321	20231227	143800	68512390	4970	4970	4970	4970	0
322	20231227	143700	68512390	4970	4970	4970	4970	0
323	20231227	143600	68512390	4970	4970	4970	4970	716
324	20231227	143500	64953870	4970	4970	4970	4970	0
325	20231227	143400	64953870	4970	4970	4970	4970	0
326	20231227	143300	64953870	4970	4970	4970	4970	0
327	20231227	143200	64953870	4970	4970	4970	4970	0
328	20231227	143100	64953870	4970	4970	4970	4970	0
329	20231227	143000	64953870	4970	4970	4970	4970	10
330	20231227	142900	64904170	4970	4970	4970	4970	0
331	20231227	142800	64904170	4970	4970	4970	4970	0
332	20231227	142700	64904170	4970	4970	4970	4970	0
333	20231227	142600	64904170	4970	4970	4970	4970	0
334	20231227	142500	64904170	4970	4970	4970	4970	0
335	20231227	142400	64904170	4970	4970	4970	4970	0
336	20231227	142300	64904170	4970	4970	4970	4970	0
337	20231227	142200	64904170	4970	4970	4970	4970	0
338	20231227	142100	64904170	4970	4970	4970	4970	0
339	20231227	142000	64904170	4970	4970	4970	4970	0
340	20231227	141900	64904170	4970	4970	4970	4970	0
341	20231227	141800	64904170	4970	4970	4970	4970	0
342	20231227	141700	64904170	4970	4970	4970	4970	0
343	20231227	141600	64904170	4970	4970	4970	4970	0
344	20231227	141500	64904170	4970	4970	4970	4970	104
345	20231227	141400	64387290	4980	4980	4980	4980	0
346	20231227	141300	64387290	4980	4980	4980	4980	0
347	20231227	141200	64387290	4980	4980	4980	4980	0
348	20231227	141100	64387290	4980	4980	4980	4980	3
349	20231227	141000	64372350	4970	4970	4970	4970	0
350	20231227	140900	64372350	4970	4970	4970	4970	30
351	20231227	140800	64223250	4970	4970	4970	4970	0
352	20231227	140700	64223250	4970	4970	4970	4970	0
353	20231227	140600	64223250	4970	4970	4970	4970	0
354	20231227	140500	64223250	4970	4970	4970	4970	20
355	20231227	140400	64123850	4970	4970	4970	4970	0
356	20231227	140300	64123850	4970	4970	4970	4970	0
357	20231227	140200	64123850	4970	4970	4970	4970	0
358	20231227	140100	64123850	4970	4970	4970	4970	0
359	20231227	140000	64123850	4970	4970	4970	4970	21
360	20231227	135900	64019480	4965	4965	4965	4965	129
361	20231227	135800	63378995	4970	4970	4970	4970	0
362	20231227	135700	63378995	4970	4970	4970	4970	12
363	20231227	135600	63319355	4980	4980	4980	4980	0
364	20231227	135500	63319355	4980	4980	4980	4980	0
365	20231227	135400	63319355	4980	4980	4980	4980	0
366	20231227	135300	63319355	4980	4980	4980	4980	0
367	20231227	135200	63319355	4980	4980	4980	4980	0
368	20231227	135100	63319355	4980	4980	4980	4980	0
369	20231227	135000	63319355	4980	4980	4980	4970	219
370	20231227	134900	62230905	4970	4970	4970	4970	32
371	20231227	134800	62071865	4980	4980	4980	4980	0
372	20231227	134700	62071865	4980	4980	4980	4980	0
373	20231227	134600	62071865	4980	4980	4980	4980	0
374	20231227	134500	62071865	4980	4980	4980	4980	1
375	20231227	134400	62066885	4970	4970	4970	4970	0
376	20231227	134300	62066885	4970	4970	4970	4970	0
377	20231227	134200	62066885	4970	4970	4970	4970	0
378	20231227	134100	62066885	4970	4970	4970	4970	0
379	20231227	134000	62066885	4970	4970	4970	4970	0
380	20231227	133900	62066885	4970	4970	4970	4970	0
381	20231227	133800	62066885	4970	4970	4970	4970	20
382	20231227	133700	61967485	4970	4970	4970	4970	0
383	20231227	133600	61967485	4970	4970	4970	4970	0
384	20231227	133500	61967485	4970	4970	4970	4970	10
385	20231227	133400	61917785	4970	4970	4970	4970	0
386	20231227	133300	61917785	4970	4970	4970	4970	10
387	20231227	133200	61868085	4970	4970	4970	4970	120
388	20231227	133100	61271685	4970	4970	4970	4970	30
389	20231227	133000	61122585	4970	4970	4970	4970	50
390	20231227	132900	60874085	4965	4965	4965	4965	0
391	20231227	132800	60874085	4965	4965	4965	4965	0
392	20231227	132700	60874085	4965	4965	4965	4965	0
393	20231227	132600	60874085	4965	4965	4965	4965	0
394	20231227	132500	60874085	4965	4965	4965	4965	0
395	20231227	132400	60874085	4965	4965	4965	4965	0
396	20231227	132300	60874085	4965	4965	4965	4965	0
397	20231227	132200	60874085	4965	4965	4965	4965	0
398	20231227	132100	60874085	4965	4965	4965	4965	0
399	20231227	132000	60874085	4965	4965	4965	4965	0
400	20231227	131900	60874085	4965	4965	4965	4965	0
401	20231227	131800	60874085	4965	4965	4965	4965	447
402	20231227	131700	58654730	4990	4990	4990	4990	3469
403	20231227	131600	41344420	4990	4990	4990	4990	0
404	20231227	131500	41344420	4990	4990	4990	4990	136
405	20231227	131400	40665780	4990	4990	4990	4990	0
406	20231227	131300	40665780	4990	4990	4990	4990	1002
407	20231227	131200	35665800	4960	4960	4960	4960	0
408	20231227	131100	35665800	4960	4960	4960	4960	0
409	20231227	131000	35665800	4960	4960	4960	4960	0
410	20231227	130900	35665800	4960	4960	4960	4960	0
411	20231227	130800	35665800	4960	4960	4960	4960	0
412	20231227	130700	35665800	4960	4960	4960	4960	0
413	20231227	130600	35665800	4960	4960	4960	4960	0
414	20231227	130500	35665800	4960	4960	4960	4960	0
415	20231227	130400	35665800	4960	4960	4960	4960	0
416	20231227	130300	35665800	4960	4960	4960	4960	0
417	20231227	130200	35665800	4960	4960	4960	4960	0
418	20231227	130100	35665800	4960	4960	4960	4960	0
419	20231227	130000	35665800	4960	4960	4960	4960	0
420	20231227	125900	35665800	4960	4960	4960	4960	0
421	20231227	125800	35665800	4960	4960	4960	4960	0
422	20231227	125700	35665800	4960	4960	4960	4960	0
423	20231227	125600	35665800	4960	4960	4960	4960	0
424	20231227	125500	35665800	4960	4960	4960	4960	0
425	20231227	125400	35665800	4960	4960	4960	4960	104
426	20231227	125300	35149960	4965	4965	4965	4965	0
427	20231227	125200	35149960	4965	4965	4965	4965	0
428	20231227	125100	35149960	4965	4965	4965	4965	500
429	20231227	125000	32667460	4970	4975	4975	4970	680
430	20231227	124900	29286380	4975	4975	4975	4975	0
431	20231227	124800	29286380	4975	4975	4975	4975	0
432	20231227	124700	29286380	4975	4975	4975	4975	0
433	20231227	124600	29286380	4975	4975	4975	4975	0
434	20231227	124500	29286380	4975	4975	4975	4975	0
435	20231227	124400	29286380	4975	4975	4975	4975	0
436	20231227	124300	29286380	4975	4975	4975	4975	0
437	20231227	124200	29286380	4975	4990	4990	4975	259
438	20231227	124100	27997405	4970	4970	4970	4970	0
439	20231227	124000	27997405	4970	4970	4970	4970	0
440	20231227	123900	27997405	4970	4970	4970	4970	0
441	20231227	123800	27997405	4970	4970	4970	4970	0
442	20231227	123700	27997405	4970	4970	4970	4970	0
443	20231227	123600	27997405	4970	4970	4970	4970	0
444	20231227	123500	27997405	4970	4970	4970	4970	0
445	20231227	123400	27997405	4970	4970	4970	4970	0
446	20231227	123300	27997405	4970	4970	4970	4970	0
447	20231227	123200	27997405	4970	4970	4970	4970	0
448	20231227	123100	27997405	4970	4970	4970	4970	0
449	20231227	123000	27997405	4970	4970	4970	4970	0
450	20231227	122900	27997405	4970	4970	4970	4970	0
451	20231227	122800	27997405	4970	4970	4970	4970	0
452	20231227	122700	27997405	4970	4970	4970	4970	0
453	20231227	122600	27997405	4970	4970	4970	4970	0
454	20231227	122500	27997405	4970	4970	4970	4970	0
455	20231227	122400	27997405	4970	4970	4970	4970	0
456	20231227	122300	27997405	4970	4970	4970	4970	0
457	20231227	122200	27997405	4970	4970	4970	4970	0
458	20231227	122100	27997405	4970	4970	4970	4970	0
459	20231227	122000	27997405	4970	4970	4970	4970	0
460	20231227	121900	27997405	4970	4970	4970	4970	0
461	20231227	121800	27997405	4970	4970	4970	4970	0
462	20231227	121700	27997405	4970	4970	4970	4970	0
463	20231227	121600	27997405	4970	4970	4970	4970	0
464	20231227	121500	27997405	4970	4970	4970	4970	0
465	20231227	121400	27997405	4970	4970	4970	4970	0
466	20231227	121300	27997405	4970	4970	4970	4970	0
467	20231227	121200	27997405	4970	4970	4970	4970	0
468	20231227	121100	27997405	4970	4970	4970	4970	0
469	20231227	121000	27997405	4970	4970	4970	4970	0
470	20231227	120900	27997405	4970	4970	4970	4970	0
471	20231227	120800	27997405	4970	4970	4970	4970	0
472	20231227	120700	27997405	4970	4970	4970	4970	0
473	20231227	120600	27997405	4970	4970	4970	4970	0
474	20231227	120500	27997405	4970	4970	4970	4970	0
475	20231227	120400	27997405	4970	4970	4970	4970	0
476	20231227	120300	27997405	4970	4970	4970	4970	0
477	20231227	120200	27997405	4970	4970	4970	4970	0
478	20231227	120100	27997405	4970	4970	4970	4970	0
479	20231227	120000	27997405	4970	4970	4970	4970	0
480	20231227	115900	27997405	4970	4970	4970	4970	0
481	20231227	115800	27997405	4970	4970	4970	4970	0
482	20231227	115700	27997405	4970	4970	4970	4970	0
483	20231227	115600	27997405	4970	4970	4970	4970	0
484	20231227	115500	27997405	4970	4970	4970	4970	0
485	20231227	115400	27997405	4970	4970	4970	4970	0
486	20231227	115300	27997405	4970	4970	4970	4970	0
487	20231227	115200	27997405	4970	4970	4970	4970	0
488	20231227	115100	27997405	4970	4970	4970	4970	0
489	20231227	115000	27997405	4970	4970	4970	4970	0
490	20231227	114900	27997405	4970	4970	4970	4970	0
491	20231227	114800	27997405	4970	4970	4970	4970	0
492	20231227	114700	27997405	4970	4970	4970	4970	0
493	20231227	114600	27997405	4970	4970	4970	4970	0
494	20231227	114500	27997405	4970	4970	4970	4970	0
495	20231227	114400	27997405	4970	4970	4970	4970	0
496	20231227	114300	27997405	4970	4970	4970	4970	0
497	20231227	114200	27997405	4970	4970	4970	4970	0
498	20231227	114100	27997405	4970	4970	4970	4970	0
499	20231227	114000	27997405	4970	4970	4970	4970	0
500	20231227	113900	27997405	4970	4970	4970	4970	0
501	20231227	113800	27997405	4970	4970	4970	4970	0
502	20231227	113700	27997405	4970	4970	4970	4970	0
503	20231227	113600	27997405	4970	4970	4970	4970	0
504	20231227	113500	27997405	4970	4970	4970	4970	0
505	20231227	113400	27997405	4970	4970	4970	4970	0
506	20231227	113300	27997405	4970	4970	4970	4970	0
507	20231227	113200	27997405	4970	4970	4970	4970	0
508	20231227	113100	27997405	4970	4970	4970	4970	0
509	20231227	113000	27997405	4970	4970	4970	4970	0
510	20231227	112900	27997405	4970	4970	4970	4970	0
511	20231227	112800	27997405	4970	4970	4970	4970	0
512	20231227	112700	27997405	4970	4970	4970	4970	0
513	20231227	112600	27997405	4970	4970	4970	4970	0
514	20231227	112500	27997405	4970	4970	4970	4970	0
515	20231227	112400	27997405	4970	4970	4970	4970	0
516	20231227	112300	27997405	4970	4970	4970	4970	0
517	20231227	112200	27997405	4970	4970	4970	4970	0
518	20231227	112100	27997405	4970	4970	4970	4970	0
519	20231227	112000	27997405	4970	4970	4970	4970	0
520	20231227	111900	27997405	4970	4970	4970	4970	104
521	20231227	111800	27480525	4980	4980	4980	4980	0
522	20231227	111700	27480525	4980	4980	4980	4980	0
523	20231227	111600	27480525	4980	4980	4980	4980	0
524	20231227	111500	27480525	4980	4980	4980	4980	0
525	20231227	111400	27480525	4980	4980	4980	4980	0
526	20231227	111300	27480525	4980	4960	4980	4960	205
527	20231227	111200	26463125	4960	4960	4960	4960	103
528	20231227	111100	25952245	4960	4960	4960	4960	0
529	20231227	111000	25952245	4960	4960	4960	4960	0
530	20231227	110900	25952245	4960	4960	4960	4960	0
531	20231227	110800	25952245	4960	4960	4960	4960	0
532	20231227	110700	25952245	4960	4960	4960	4960	1
533	20231227	110600	25947285	4960	4960	4960	4960	1
534	20231227	110500	25942325	4975	4975	4975	4975	0
535	20231227	110400	25942325	4975	4975	4975	4975	0
536	20231227	110300	25942325	4975	4975	4975	4975	0
537	20231227	110200	25942325	4975	4975	4975	4975	0
538	20231227	110100	25942325	4975	4975	4975	4975	34
539	20231227	110000	25773175	4975	4975	4975	4975	0
540	20231227	105900	25773175	4975	4975	4975	4975	1
541	20231227	105800	25768200	4955	4955	4955	4955	0
542	20231227	105700	25768200	4955	4955	4955	4955	0
543	20231227	105600	25768200	4955	4955	4955	4955	0
544	20231227	105500	25768200	4955	4955	4955	4955	0
545	20231227	105400	25768200	4955	4955	4955	4955	0
546	20231227	105300	25768200	4955	4955	4955	4955	0
547	20231227	105200	25768200	4955	4955	4955	4955	0
548	20231227	105100	25768200	4955	4955	4955	4955	0
549	20231227	105000	25768200	4955	4955	4955	4955	0
550	20231227	104900	25768200	4955	4955	4955	4955	0
551	20231227	104800	25768200	4955	4955	4955	4955	100
552	20231227	104700	25272700	4975	4975	4975	4975	0
553	20231227	104600	25272700	4975	4975	4975	4975	0
554	20231227	104500	25272700	4975	4975	4975	4975	0
555	20231227	104400	25272700	4975	4975	4975	4975	0
556	20231227	104300	25272700	4975	4975	4975	4975	0
557	20231227	104200	25272700	4975	4975	4975	4975	0
558	20231227	104100	25272700	4975	4975	4975	4975	0
559	20231227	104000	25272700	4975	4975	4975	4975	0
560	20231227	103900	25272700	4975	4975	4975	4975	0
561	20231227	103800	25272700	4975	4975	4975	4975	0
562	20231227	103700	25272700	4975	4965	4975	4965	84
563	20231227	103600	24854810	4955	4955	4955	4955	0
564	20231227	103500	24854810	4955	4955	4955	4955	0
565	20231227	103400	24854810	4955	4955	4955	4955	0
566	20231227	103300	24854810	4955	4955	4955	4955	0
567	20231227	103200	24854810	4955	4955	4955	4955	52
568	20231227	103100	24597150	4955	4955	4955	4955	0
569	20231227	103000	24597150	4955	4945	4955	4945	20
570	20231227	102900	24498185	4910	4910	4910	4910	130
571	20231227	102800	23859885	4915	4990	4990	4915	2836
572	20231227	102700	9723965	4995	4995	4995	4995	0
573	20231227	102600	9723965	4995	4995	4995	4995	0
574	20231227	102500	9723965	4995	4995	4995	4995	0
575	20231227	102400	9723965	4995	4995	4995	4995	0
576	20231227	102300	9723965	4995	4995	4995	4995	0
577	20231227	102200	9723965	4995	4995	4995	4995	0
578	20231227	102100	9723965	4995	4995	4995	4995	0
579	20231227	102000	9723965	4995	4995	4995	4995	220
580	20231227	101900	8625065	5000	5000	5000	5000	0
581	20231227	101800	8625065	5000	5000	5000	5000	0
582	20231227	101700	8625065	5000	5000	5000	5000	0
583	20231227	101600	8625065	5000	5000	5000	5000	0
584	20231227	101500	8625065	5000	5000	5000	5000	0
585	20231227	101400	8625065	5000	5000	5000	5000	0
586	20231227	101300	8625065	5000	5000	5000	5000	0
587	20231227	101200	8625065	5000	5000	5000	5000	0
588	20231227	101100	8625065	5000	5000	5000	5000	0
589	20231227	101000	8625065	5000	5000	5000	5000	0
590	20231227	100900	8625065	5000	5000	5000	5000	0
591	20231227	100800	8625065	5000	5000	5000	5000	6
592	20231227	100700	8595065	4995	4995	4995	4995	1
593	20231227	100600	8590070	4995	4995	4995	4995	0
594	20231227	100500	8590070	4995	4995	4995	4995	0
595	20231227	100400	8590070	4995	4995	4995	4995	0
596	20231227	100300	8590070	4995	4995	4995	4995	0
597	20231227	100200	8590070	4995	4995	4995	4995	0
598	20231227	100100	8590070	4995	4995	4995	4995	0
599	20231227	100000	8590070	4995	4995	4995	4995	0
600	20231227	095900	8590070	4995	4995	4995	4995	0
601	20231227	095800	8590070	4995	4995	4995	4995	0
602	20231227	095700	8590070	4995	4995	4995	4995	1
603	20231227	095600	8585075	4995	4995	4995	4995	0
604	20231227	095500	8585075	4995	4995	4995	4995	0
605	20231227	095400	8585075	4995	4995	4995	4995	0
606	20231227	095300	8585075	4995	4995	4995	4995	0
607	20231227	095200	8585075	4995	4995	4995	4995	8
608	20231227	095100	8545115	4995	4995	4995	4995	0
609	20231227	095000	8545115	4995	4995	4995	4995	0
610	20231227	094900	8545115	4995	4995	4995	4995	0
611	20231227	094800	8545115	4995	4995	4995	4995	213
612	20231227	094700	7481180	4995	4995	4995	4995	0
613	20231227	094600	7481180	4995	4995	4995	4995	0
614	20231227	094500	7481180	4995	4995	4995	4995	0
615	20231227	094400	7481180	4995	4995	4995	4995	0
616	20231227	094300	7481180	4995	4995	4995	4995	0
617	20231227	094200	7481180	4995	5000	5000	4995	9
618	20231227	094100	7436220	4995	4995	4995	4995	0
619	20231227	094000	7436220	4995	4995	4995	4995	0
620	20231227	093900	7436220	4995	4995	4995	4995	0
621	20231227	093800	7436220	4995	4995	4995	4995	0
622	20231227	093700	7436220	4995	4995	4995	4995	0
623	20231227	093600	7436220	4995	4995	4995	4995	0
624	20231227	093500	7436220	4995	4995	4995	4995	0
625	20231227	093400	7436220	4995	4995	4995	4995	0
626	20231227	093300	7436220	4995	4995	4995	4995	4
627	20231227	093200	7416240	5020	5020	5020	5020	1
628	20231227	093100	7411220	4990	4990	4990	4990	0
629	20231227	093000	7411220	4990	4990	4990	4990	0
630	20231227	092900	7411220	4990	4990	4990	4990	0
631	20231227	092800	7411220	4990	4990	4990	4990	0
632	20231227	092700	7411220	4990	4990	4990	4990	0
633	20231227	092600	7411220	4990	4990	4990	4990	0
634	20231227	092500	7411220	4990	4990	4990	4990	0
635	20231227	092400	7411220	4990	4990	4990	4990	0
636	20231227	092300	7411220	4990	4990	4990	4990	100
637	20231227	092200	6912220	4990	4990	4990	4990	0
638	20231227	092100	6912220	4990	4990	4990	4990	0
639	20231227	092000	6912220	4990	4990	4990	4990	0
640	20231227	091900	6912220	4990	4990	4990	4990	0
641	20231227	091800	6912220	4990	4990	4990	4990	0
642	20231227	091700	6912220	4990	4990	4990	4990	0
643	20231227	091600	6912220	4990	4990	4990	4990	0
644	20231227	091500	6912220	4990	4990	4990	4990	0
645	20231227	091400	6912220	4990	4990	4990	4990	0
646	20231227	091300	6912220	4990	4990	4990	4990	0
647	20231227	091200	6912220	4990	4990	4990	4990	0
648	20231227	091100	6912220	4990	5010	5010	4990	815
649	20231227	091000	2831810	5010	5010	5010	5010	0
650	20231227	090900	2831810	5010	5010	5010	5010	200
651	20231227	090800	1829810	5030	5030	5030	5030	2
652	20231227	090700	1819750	5010	5010	5010	5010	0
653	20231227	090600	1819750	5010	5010	5010	5010	30
654	20231227	090500	1669450	5010	5010	5010	5010	20
655	20231227	090400	1569250	5090	5090	5090	5090	0
656	20231227	090300	1569250	5090	5020	5090	5020	201
657	20231227	090200	546960	5090	5090	5090	5090	1
658	20231227	090100	541870	5030	5020	5030	5020	22
659	20231227	090000	431220	5020	5010	5140	5010	86