KissMeData/154030/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	201800	45973910	3000	3000	3000	3000	233
3	20231227	201700	45973910	3000	3000	3000	3000	0
4	20231227	201600	45973910	3000	3000	3000	3000	0
5	20231227	201500	45973910	3000	3000	3000	3000	0
6	20231227	201400	45973910	3000	3000	3000	3000	0
7	20231227	201300	45973910	3000	3000	3000	3000	0
8	20231227	201200	45973910	3000	3000	3000	3000	0
9	20231227	201100	45973910	3000	3000	3000	3000	0
10	20231227	201000	45973910	3000	3000	3000	3000	0
11	20231227	200900	45973910	3000	3000	3000	3000	0
12	20231227	200800	45973910	3000	3000	3000	3000	0
13	20231227	200700	45973910	3000	3000	3000	3000	0
14	20231227	200600	45973910	3000	3000	3000	3000	0
15	20231227	200500	45973910	3000	3000	3000	3000	0
16	20231227	200400	45973910	3000	3000	3000	3000	0
17	20231227	200300	45973910	3000	3000	3000	3000	0
18	20231227	200200	45973910	3000	3000	3000	3000	0
19	20231227	200100	45973910	3000	3000	3000	3000	0
20	20231227	200000	45973910	3000	3000	3000	3000	0
21	20231227	195900	45973910	3000	3000	3000	3000	0
22	20231227	195800	45973910	3000	3000	3000	3000	0
23	20231227	195700	45973910	3000	3000	3000	3000	0
24	20231227	195600	45973910	3000	3000	3000	3000	0
25	20231227	195500	45973910	3000	3000	3000	3000	0
26	20231227	195400	45973910	3000	3000	3000	3000	0
27	20231227	195300	45973910	3000	3000	3000	3000	0
28	20231227	195200	45973910	3000	3000	3000	3000	0
29	20231227	195100	45973910	3000	3000	3000	3000	0
30	20231227	195000	45973910	3000	3000	3000	3000	0
31	20231227	194900	45973910	3000	3000	3000	3000	0
32	20231227	194800	45973910	3000	3000	3000	3000	233
33	20231227	194700	45973910	3000	3000	3000	3000	0
34	20231227	194600	45973910	3000	3000	3000	3000	0
35	20231227	194500	45973910	3000	3000	3000	3000	0
36	20231227	194400	45973910	3000	3000	3000	3000	0
37	20231227	194300	45973910	3000	3000	3000	3000	0
38	20231227	194200	45973910	3000	3000	3000	3000	0
39	20231227	194100	45973910	3000	3000	3000	3000	0
40	20231227	194000	45973910	3000	3000	3000	3000	0
41	20231227	193900	45973910	3000	3000	3000	3000	0
42	20231227	193800	45973910	3000	3000	3000	3000	0
43	20231227	193700	45973910	3000	3000	3000	3000	0
44	20231227	193600	45973910	3000	3000	3000	3000	0
45	20231227	193500	45973910	3000	3000	3000	3000	0
46	20231227	193400	45973910	3000	3000	3000	3000	0
47	20231227	193300	45973910	3000	3000	3000	3000	0
48	20231227	193200	45973910	3000	3000	3000	3000	0
49	20231227	193100	45973910	3000	3000	3000	3000	0
50	20231227	193000	45973910	3000	3000	3000	3000	0
51	20231227	192900	45973910	3000	3000	3000	3000	0
52	20231227	192800	45973910	3000	3000	3000	3000	0
53	20231227	192700	45973910	3000	3000	3000	3000	0
54	20231227	192600	45973910	3000	3000	3000	3000	0
55	20231227	192500	45973910	3000	3000	3000	3000	0
56	20231227	192400	45973910	3000	3000	3000	3000	0
57	20231227	192300	45973910	3000	3000	3000	3000	0
58	20231227	192200	45973910	3000	3000	3000	3000	0
59	20231227	192100	45973910	3000	3000	3000	3000	0
60	20231227	192000	45973910	3000	3000	3000	3000	0
61	20231227	191900	45973910	3000	3000	3000	3000	0
62	20231227	191800	45973910	3000	3000	3000	3000	233
63	20231227	191700	45973910	3000	3000	3000	3000	0
64	20231227	191600	45973910	3000	3000	3000	3000	0
65	20231227	191500	45973910	3000	3000	3000	3000	0
66	20231227	191400	45973910	3000	3000	3000	3000	0
67	20231227	191300	45973910	3000	3000	3000	3000	0
68	20231227	191200	45973910	3000	3000	3000	3000	0
69	20231227	191100	45973910	3000	3000	3000	3000	0
70	20231227	191000	45973910	3000	3000	3000	3000	0
71	20231227	190900	45973910	3000	3000	3000	3000	0
72	20231227	190800	45973910	3000	3000	3000	3000	0
73	20231227	190700	45973910	3000	3000	3000	3000	0
74	20231227	190600	45973910	3000	3000	3000	3000	0
75	20231227	190500	45973910	3000	3000	3000	3000	0
76	20231227	190400	45973910	3000	3000	3000	3000	0
77	20231227	190300	45973910	3000	3000	3000	3000	0
78	20231227	190200	45973910	3000	3000	3000	3000	0
79	20231227	190100	45973910	3000	3000	3000	3000	0
80	20231227	190000	45973910	3000	3000	3000	3000	0
81	20231227	185900	45973910	3000	3000	3000	3000	0
82	20231227	185800	45973910	3000	3000	3000	3000	0
83	20231227	185700	45973910	3000	3000	3000	3000	0
84	20231227	185600	45973910	3000	3000	3000	3000	0
85	20231227	185500	45973910	3000	3000	3000	3000	0
86	20231227	185400	45973910	3000	3000	3000	3000	0
87	20231227	185300	45973910	3000	3000	3000	3000	0
88	20231227	185200	45973910	3000	3000	3000	3000	0
89	20231227	185100	45973910	3000	3000	3000	3000	0
90	20231227	185000	45973910	3000	3000	3000	3000	0
91	20231227	184900	45973910	3000	3000	3000	3000	0
92	20231227	184800	45973910	3000	3000	3000	3000	233
93	20231227	184700	45973910	3000	3000	3000	3000	0
94	20231227	184600	45973910	3000	3000	3000	3000	0
95	20231227	184500	45973910	3000	3000	3000	3000	0
96	20231227	184400	45973910	3000	3000	3000	3000	0
97	20231227	184300	45973910	3000	3000	3000	3000	0
98	20231227	184200	45973910	3000	3000	3000	3000	0
99	20231227	184100	45973910	3000	3000	3000	3000	0
100	20231227	184000	45973910	3000	3000	3000	3000	0
101	20231227	183900	45973910	3000	3000	3000	3000	0
102	20231227	183800	45973910	3000	3000	3000	3000	0
103	20231227	183700	45973910	3000	3000	3000	3000	0
104	20231227	183600	45973910	3000	3000	3000	3000	0
105	20231227	183500	45973910	3000	3000	3000	3000	0
106	20231227	183400	45973910	3000	3000	3000	3000	0
107	20231227	183300	45973910	3000	3000	3000	3000	0
108	20231227	183200	45973910	3000	3000	3000	3000	0
109	20231227	183100	45973910	3000	3000	3000	3000	0
110	20231227	183000	45973910	3000	3000	3000	3000	0
111	20231227	182900	45973910	3000	3000	3000	3000	0
112	20231227	182800	45973910	3000	3000	3000	3000	0
113	20231227	182700	45973910	3000	3000	3000	3000	0
114	20231227	182600	45973910	3000	3000	3000	3000	0
115	20231227	182500	45973910	3000	3000	3000	3000	0
116	20231227	182400	45973910	3000	3000	3000	3000	0
117	20231227	182300	45973910	3000	3000	3000	3000	0
118	20231227	182200	45973910	3000	3000	3000	3000	0
119	20231227	182100	45973910	3000	3000	3000	3000	0
120	20231227	182000	45973910	3000	3000	3000	3000	0
121	20231227	181900	45973910	3000	3000	3000	3000	0
122	20231227	181800	45973910	3000	3000	3000	3000	233
123	20231227	181700	45973910	3000	3000	3000	3000	0
124	20231227	181600	45973910	3000	3000	3000	3000	0
125	20231227	181500	45973910	3000	3000	3000	3000	0
126	20231227	181400	45973910	3000	3000	3000	3000	0
127	20231227	181300	45973910	3000	3000	3000	3000	0
128	20231227	181200	45973910	3000	3000	3000	3000	0
129	20231227	181100	45973910	3000	3000	3000	3000	0
130	20231227	181000	45973910	3000	3000	3000	3000	0
131	20231227	180900	45973910	3000	3000	3000	3000	0
132	20231227	180800	45973910	3000	3000	3000	3000	0
133	20231227	180700	45973910	3000	3000	3000	3000	0
134	20231227	180600	45973910	3000	3000	3000	3000	0
135	20231227	180500	45973910	3000	3000	3000	3000	0
136	20231227	180400	45973910	3000	3000	3000	3000	0
137	20231227	180300	45973910	3000	3000	3000	3000	0
138	20231227	180200	45973910	3000	3000	3000	3000	0
139	20231227	180100	45973910	3000	3000	3000	3000	0
140	20231227	180000	45973910	3000	3000	3000	3000	0
141	20231227	175900	45973910	3000	3000	3000	3000	0
142	20231227	175800	45973910	3000	3000	3000	3000	0
143	20231227	175700	45973910	3000	3000	3000	3000	0
144	20231227	175600	45973910	3000	3000	3000	3000	0
145	20231227	175500	45973910	3000	3000	3000	3000	0
146	20231227	175400	45973910	3000	3000	3000	3000	0
147	20231227	175300	45973910	3000	3000	3000	3000	0
148	20231227	175200	45973910	3000	3000	3000	3000	0
149	20231227	175100	45973910	3000	3000	3000	3000	0
150	20231227	175000	45973910	3000	3000	3000	3000	0
151	20231227	174900	45973910	3000	3000	3000	3000	0
152	20231227	174800	45973910	3000	3000	3000	3000	233
153	20231227	174700	45973910	3000	3000	3000	3000	0
154	20231227	174600	45973910	3000	3000	3000	3000	0
155	20231227	174500	45973910	3000	3000	3000	3000	0
156	20231227	174400	45973910	3000	3000	3000	3000	0
157	20231227	174300	45973910	3000	3000	3000	3000	0
158	20231227	174200	45973910	3000	3000	3000	3000	0
159	20231227	174100	45973910	3000	3000	3000	3000	0
160	20231227	174000	45973910	3000	3000	3000	3000	0
161	20231227	173900	45973910	3000	3000	3000	3000	0
162	20231227	173800	45973910	3000	3000	3000	3000	0
163	20231227	173700	45973910	3000	3000	3000	3000	0
164	20231227	173600	45973910	3000	3000	3000	3000	0
165	20231227	173500	45973910	3000	3000	3000	3000	0
166	20231227	173400	45973910	3000	3000	3000	3000	0
167	20231227	173300	45973910	3000	3000	3000	3000	0
168	20231227	173200	45973910	3000	3000	3000	3000	0
169	20231227	173100	45973910	3000	3000	3000	3000	0
170	20231227	173000	45973910	3000	3000	3000	3000	0
171	20231227	172900	45973910	3000	3000	3000	3000	0
172	20231227	172800	45973910	3000	3000	3000	3000	0
173	20231227	172700	45973910	3000	3000	3000	3000	0
174	20231227	172600	45973910	3000	3000	3000	3000	0
175	20231227	172500	45973910	3000	3000	3000	3000	0
176	20231227	172400	45973910	3000	3000	3000	3000	0
177	20231227	172300	45973910	3000	3000	3000	3000	0
178	20231227	172200	45973910	3000	3000	3000	3000	0
179	20231227	172100	45973910	3000	3000	3000	3000	0
180	20231227	172000	45973910	3000	3000	3000	3000	0
181	20231227	171900	45973910	3000	3000	3000	3000	0
182	20231227	171800	45973910	3000	3000	3000	3000	233
183	20231227	171700	45973910	3000	3000	3000	3000	0
184	20231227	171600	45973910	3000	3000	3000	3000	0
185	20231227	171500	45973910	3000	3000	3000	3000	0
186	20231227	171400	45973910	3000	3000	3000	3000	0
187	20231227	171300	45973910	3000	3000	3000	3000	0
188	20231227	171200	45973910	3000	3000	3000	3000	0
189	20231227	171100	45973910	3000	3000	3000	3000	0
190	20231227	171000	45973910	3000	3000	3000	3000	0
191	20231227	170900	45973910	3000	3000	3000	3000	0
192	20231227	170800	45973910	3000	3000	3000	3000	0
193	20231227	170700	45973910	3000	3000	3000	3000	0
194	20231227	170600	45973910	3000	3000	3000	3000	0
195	20231227	170500	45973910	3000	3000	3000	3000	0
196	20231227	170400	45973910	3000	3000	3000	3000	0
197	20231227	170300	45973910	3000	3000	3000	3000	0
198	20231227	170200	45973910	3000	3000	3000	3000	0
199	20231227	170100	45973910	3000	3000	3000	3000	0
200	20231227	170000	45973910	3000	3000	3000	3000	0
201	20231227	165900	45973910	3000	3000	3000	3000	0
202	20231227	165800	45973910	3000	3000	3000	3000	0
203	20231227	165700	45973910	3000	3000	3000	3000	0
204	20231227	165600	45973910	3000	3000	3000	3000	0
205	20231227	165500	45973910	3000	3000	3000	3000	0
206	20231227	165400	45973910	3000	3000	3000	3000	0
207	20231227	165300	45973910	3000	3000	3000	3000	0
208	20231227	165200	45973910	3000	3000	3000	3000	0
209	20231227	165100	45973910	3000	3000	3000	3000	0
210	20231227	165000	45973910	3000	3000	3000	3000	0
211	20231227	164900	45973910	3000	3000	3000	3000	0
212	20231227	164800	45973910	3000	3000	3000	3000	233
213	20231227	164700	45973910	3000	3000	3000	3000	0
214	20231227	164600	45973910	3000	3000	3000	3000	0
215	20231227	164500	45973910	3000	3000	3000	3000	0
216	20231227	164400	45973910	3000	3000	3000	3000	0
217	20231227	164300	45973910	3000	3000	3000	3000	0
218	20231227	164200	45973910	3000	3000	3000	3000	0
219	20231227	164100	45973910	3000	3000	3000	3000	0
220	20231227	164000	45973910	3000	3000	3000	3000	0
221	20231227	163900	45973910	3000	3000	3000	3000	0
222	20231227	163800	45973910	3000	3000	3000	3000	0
223	20231227	163700	45973910	3000	3000	3000	3000	0
224	20231227	163600	45973910	3000	3000	3000	3000	0
225	20231227	163500	45973910	3000	3000	3000	3000	0
226	20231227	163400	45973910	3000	3000	3000	3000	0
227	20231227	163300	45973910	3000	3000	3000	3000	0
228	20231227	163200	45973910	3000	3000	3000	3000	0
229	20231227	163100	45973910	3000	3000	3000	3000	0
230	20231227	163000	45973910	3000	3000	3000	3000	0
231	20231227	162900	45973910	3000	3000	3000	3000	0
232	20231227	162800	45973910	3000	3000	3000	3000	0
233	20231227	162700	45973910	3000	3000	3000	3000	0
234	20231227	162600	45973910	3000	3000	3000	3000	0
235	20231227	162500	45973910	3000	3000	3000	3000	0
236	20231227	162400	45973910	3000	3000	3000	3000	0
237	20231227	162300	45973910	3000	3000	3000	3000	0
238	20231227	162200	45973910	3000	3000	3000	3000	0
239	20231227	162100	45973910	3000	3000	3000	3000	0
240	20231227	162000	45973910	3000	3000	3000	3000	0
241	20231227	161900	45973910	3000	3000	3000	3000	0
242	20231227	161800	45973910	3000	3000	3000	3000	233
243	20231227	161700	45973910	3000	3000	3000	3000	0
244	20231227	161600	45973910	3000	3000	3000	3000	0
245	20231227	161500	45973910	3000	3000	3000	3000	0
246	20231227	161400	45973910	3000	3000	3000	3000	0
247	20231227	161300	45973910	3000	3000	3000	3000	0
248	20231227	161200	45973910	3000	3000	3000	3000	0
249	20231227	161100	45973910	3000	3000	3000	3000	0
250	20231227	161000	45973910	3000	3000	3000	3000	0
251	20231227	160900	45973910	3000	3000	3000	3000	0
252	20231227	160800	45973910	3000	3000	3000	3000	0
253	20231227	160700	45973910	3000	3000	3000	3000	0
254	20231227	160600	45973910	3000	3000	3000	3000	0
255	20231227	160500	45973910	3000	3000	3000	3000	0
256	20231227	160400	45973910	3000	3000	3000	3000	0
257	20231227	160300	45973910	3000	3000	3000	3000	0
258	20231227	160200	45973910	3000	3000	3000	3000	0
259	20231227	160100	45973910	3000	3000	3000	3000	0
260	20231227	160000	45973910	3000	3000	3000	3000	0
261	20231227	155900	45973910	3000	3000	3000	3000	0
262	20231227	155800	45973910	3000	3000	3000	3000	0
263	20231227	155700	45973910	3000	3000	3000	3000	0
264	20231227	155600	45973910	3000	3000	3000	3000	0
265	20231227	155500	45973910	3000	3000	3000	3000	0
266	20231227	155400	45973910	3000	3000	3000	3000	0
267	20231227	155300	45973910	3000	3000	3000	3000	0
268	20231227	155200	45973910	3000	3000	3000	3000	0
269	20231227	155100	45973910	3000	3000	3000	3000	0
270	20231227	155000	45973910	3000	3000	3000	3000	0
271	20231227	154900	45973910	3000	3000	3000	3000	0
272	20231227	154800	45973910	3000	3000	3000	3000	233
273	20231227	154700	45973910	3000	3000	3000	3000	0
274	20231227	154600	45973910	3000	3000	3000	3000	0
275	20231227	154500	45973910	3000	3000	3000	3000	0
276	20231227	154400	45973910	3000	3000	3000	3000	0
277	20231227	154300	45973910	3000	3000	3000	3000	0
278	20231227	154200	45973910	3000	3000	3000	3000	0
279	20231227	154100	45973910	3000	3000	3000	3000	0
280	20231227	154000	45973910	3000	3000	3000	3000	0
281	20231227	153900	45973910	3000	3000	3000	3000	0
282	20231227	153800	45973910	3000	3000	3000	3000	0
283	20231227	153700	45973910	3000	3000	3000	3000	0
284	20231227	153600	45973910	3000	3000	3000	3000	0
285	20231227	153500	45973910	3000	3000	3000	3000	0
286	20231227	153400	45973910	3000	3000	3000	3000	0
287	20231227	153300	45973910	3000	3000	3000	3000	0
288	20231227	153200	45973910	3000	3000	3000	3000	0
289	20231227	153100	45973910	3000	3000	3000	3000	0
290	20231227	153000	45973910	3000	3000	3000	3000	233
291	20231227	152900	45274910	2970	2970	2970	2970	0
292	20231227	152800	45274910	2970	2970	2970	2970	0
293	20231227	152700	45274910	2970	2970	2970	2970	0
294	20231227	152600	45274910	2970	2970	2970	2970	0
295	20231227	152500	45274910	2970	2970	2970	2970	0
296	20231227	152400	45274910	2970	2970	2970	2970	0
297	20231227	152300	45274910	2970	2970	2970	2970	0
298	20231227	152200	45274910	2970	2970	2970	2970	0
299	20231227	152100	45274910	2970	2970	2970	2970	0
300	20231227	152000	45274910	2970	2970	2970	2970	0
301	20231227	151900	45274910	2970	2970	2970	2970	1
302	20231227	151800	45271940	2995	2995	2995	2995	0
303	20231227	151700	45271940	2995	2995	2995	2995	1
304	20231227	151600	45268945	2970	2970	2970	2970	2
305	20231227	151500	45263005	2985	2985	2985	2985	0
306	20231227	151400	45263005	2985	2985	2985	2985	42
307	20231227	151300	45137635	2985	2985	2985	2985	0
308	20231227	151200	45137635	2985	2985	2985	2985	0
309	20231227	151100	45137635	2985	2985	2985	2985	0
310	20231227	151000	45137635	2985	2985	2985	2985	10
311	20231227	150900	45107785	2970	2985	2985	2970	510
312	20231227	150800	43590025	2985	2985	2985	2980	3
313	20231227	150700	43581075	2980	2980	2980	2980	0
314	20231227	150600	43581075	2980	2980	2980	2980	30
315	20231227	150500	43491675	2980	2980	2980	2980	0
316	20231227	150400	43491675	2980	2980	2980	2980	0
317	20231227	150300	43491675	2980	2980	2980	2980	0
318	20231227	150200	43491675	2980	2980	2980	2980	0
319	20231227	150100	43491675	2980	2980	2980	2980	0
320	20231227	150000	43491675	2980	2980	2980	2980	0
321	20231227	145900	43491675	2980	2980	2980	2980	0
322	20231227	145800	43491675	2980	2980	2980	2980	2
323	20231227	145700	43485715	2985	2985	2985	2985	0
324	20231227	145600	43485715	2985	2985	2985	2985	1235
325	20231227	145500	39799240	2985	2985	2985	2985	0
326	20231227	145400	39799240	2985	2985	2985	2985	0
327	20231227	145300	39799240	2985	2985	2985	2985	64
328	20231227	145200	39608200	2985	2985	2985	2985	0
329	20231227	145100	39608200	2985	2985	2985	2985	0
330	20231227	145000	39608200	2985	2985	2985	2985	0
331	20231227	144900	39608200	2985	3000	3000	2985	255
332	20231227	144800	38844520	3000	3000	3000	3000	0
333	20231227	144700	38844520	3000	3000	3000	3000	0
334	20231227	144600	38844520	3000	3000	3000	3000	0
335	20231227	144500	38844520	3000	3000	3000	3000	0
336	20231227	144400	38844520	3000	3000	3000	3000	0
337	20231227	144300	38844520	3000	3000	3000	3000	0
338	20231227	144200	38844520	3000	3000	3000	3000	0
339	20231227	144100	38844520	3000	3000	3000	3000	0
340	20231227	144000	38844520	3000	3000	3000	3000	1
341	20231227	143900	38841520	2985	2985	2985	2985	1
342	20231227	143800	38838535	3000	3000	3000	3000	0
343	20231227	143700	38838535	3000	3000	3000	3000	0
344	20231227	143600	38838535	3000	3000	3000	3000	0
345	20231227	143500	38838535	3000	3000	3000	3000	0
346	20231227	143400	38838535	3000	3000	3000	3000	0
347	20231227	143300	38838535	3000	3000	3000	3000	0
348	20231227	143200	38838535	3000	2995	3000	2995	4
349	20231227	143100	38826550	2995	2995	2995	2995	0
350	20231227	143000	38826550	2995	2995	2995	2995	0
351	20231227	142900	38826550	2995	2995	2995	2995	0
352	20231227	142800	38826550	2995	2995	2995	2995	0
353	20231227	142700	38826550	2995	2995	2995	2995	0
354	20231227	142600	38826550	2995	2995	2995	2995	0
355	20231227	142500	38826550	2995	2995	2995	2995	0
356	20231227	142400	38826550	2995	2995	2995	2995	0
357	20231227	142300	38826550	2995	2995	2995	2995	0
358	20231227	142200	38826550	2995	2995	2995	2995	0
359	20231227	142100	38826550	2995	2995	2995	2995	0
360	20231227	142000	38826550	2995	2995	2995	2995	0
361	20231227	141900	38826550	2995	2995	2995	2995	0
362	20231227	141800	38826550	2995	2995	2995	2995	0
363	20231227	141700	38826550	2995	2995	2995	2995	0
364	20231227	141600	38826550	2995	2995	2995	2995	0
365	20231227	141500	38826550	2995	2995	2995	2995	0
366	20231227	141400	38826550	2995	2995	2995	2995	0
367	20231227	141300	38826550	2995	2995	2995	2995	0
368	20231227	141200	38826550	2995	2995	2995	2995	0
369	20231227	141100	38826550	2995	2995	2995	2995	0
370	20231227	141000	38826550	2995	2995	2995	2995	0
371	20231227	140900	38826550	2995	2995	2995	2995	0
372	20231227	140800	38826550	2995	2995	2995	2995	0
373	20231227	140700	38826550	2995	2995	2995	2995	0
374	20231227	140600	38826550	2995	2995	2995	2995	0
375	20231227	140500	38826550	2995	2995	2995	2995	0
376	20231227	140400	38826550	2995	2995	2995	2995	0
377	20231227	140300	38826550	2995	2995	2995	2995	0
378	20231227	140200	38826550	2995	2995	2995	2995	0
379	20231227	140100	38826550	2995	2995	2995	2995	0
380	20231227	140000	38826550	2995	2995	2995	2995	1
381	20231227	135900	38823555	2985	2985	2985	2985	0
382	20231227	135800	38823555	2985	2985	2985	2985	0
383	20231227	135700	38823555	2985	2985	2985	2985	0
384	20231227	135600	38823555	2985	2985	2985	2985	0
385	20231227	135500	38823555	2985	2985	2985	2985	0
386	20231227	135400	38823555	2985	2985	2985	2985	0
387	20231227	135300	38823555	2985	2985	2985	2985	17
388	20231227	135200	38772810	2985	2985	2985	2985	5
389	20231227	135100	38757885	2985	2985	2985	2985	0
390	20231227	135000	38757885	2985	2985	2985	2985	0
391	20231227	134900	38757885	2985	2985	2985	2985	0
392	20231227	134800	38757885	2985	2985	2985	2985	0
393	20231227	134700	38757885	2985	2985	2985	2985	0
394	20231227	134600	38757885	2985	2985	2985	2985	0
395	20231227	134500	38757885	2985	2985	2985	2985	0
396	20231227	134400	38757885	2985	2985	2985	2985	0
397	20231227	134300	38757885	2985	2985	2985	2985	0
398	20231227	134200	38757885	2985	2985	2985	2985	0
399	20231227	134100	38757885	2985	2985	2985	2985	0
400	20231227	134000	38757885	2985	2985	2985	2985	0
401	20231227	133900	38757885	2985	2985	2985	2985	1
402	20231227	133800	38754900	2985	2985	2985	2985	5
403	20231227	133700	38739975	2985	2985	2985	2985	0
404	20231227	133600	38739975	2985	2985	2985	2985	0
405	20231227	133500	38739975	2985	2985	2985	2985	0
406	20231227	133400	38739975	2985	2985	2985	2985	0
407	20231227	133300	38739975	2985	2985	2985	2985	0
408	20231227	133200	38739975	2985	2985	2985	2985	1
409	20231227	133100	38736990	2985	2985	2985	2985	0
410	20231227	133000	38736990	2985	2985	2985	2985	0
411	20231227	132900	38736990	2985	2985	2985	2985	0
412	20231227	132800	38736990	2985	2985	2985	2985	0
413	20231227	132700	38736990	2985	2985	2985	2985	0
414	20231227	132600	38736990	2985	2985	2985	2985	0
415	20231227	132500	38736990	2985	2985	2985	2985	0
416	20231227	132400	38736990	2985	2985	2985	2985	0
417	20231227	132300	38736990	2985	2985	2985	2985	0
418	20231227	132200	38736990	2985	2985	2985	2985	0
419	20231227	132100	38736990	2985	2985	2985	2985	5
420	20231227	132000	38722065	2980	2980	2980	2980	138
421	20231227	131900	38310825	2980	2980	2980	2980	0
422	20231227	131800	38310825	2980	2980	2980	2980	113
423	20231227	131700	37974085	2980	2980	2980	2980	0
424	20231227	131600	37974085	2980	2980	2980	2980	0
425	20231227	131500	37974085	2980	2980	2980	2980	0
426	20231227	131400	37974085	2980	2980	2980	2980	0
427	20231227	131300	37974085	2980	2980	2980	2980	1
428	20231227	131200	37971105	2985	2985	2985	2985	0
429	20231227	131100	37971105	2985	2985	2985	2985	2
430	20231227	131000	37965135	2985	2985	2985	2985	20
431	20231227	130900	37905435	2985	2985	2985	2985	48
432	20231227	130800	37762155	2985	2985	2985	2985	1
433	20231227	130700	37759170	2980	2980	2980	2980	36
434	20231227	130600	37651890	2980	2980	2980	2980	8
435	20231227	130500	37628050	2980	2980	2980	2980	22
436	20231227	130400	37562490	2985	2985	2985	2985	0
437	20231227	130300	37562490	2985	2985	2985	2985	0
438	20231227	130200	37562490	2985	2985	2985	2985	0
439	20231227	130100	37562490	2985	2985	2985	2985	0
440	20231227	130000	37562490	2985	2985	2985	2985	0
441	20231227	125900	37562490	2985	2985	2985	2985	0
442	20231227	125800	37562490	2985	2985	2985	2985	0
443	20231227	125700	37562490	2985	2985	2985	2985	0
444	20231227	125600	37562490	2985	2985	2985	2985	0
445	20231227	125500	37562490	2985	2985	2985	2985	0
446	20231227	125400	37562490	2985	2985	2985	2985	0
447	20231227	125300	37562490	2985	2985	2985	2985	0
448	20231227	125200	37562490	2985	2985	2985	2985	0
449	20231227	125100	37562490	2985	2985	2985	2985	0
450	20231227	125000	37562490	2985	2985	2985	2985	0
451	20231227	124900	37562490	2985	2985	2985	2985	0
452	20231227	124800	37562490	2985	2985	2985	2985	0
453	20231227	124700	37562490	2985	2985	2985	2985	0
454	20231227	124600	37562490	2985	2985	2985	2985	0
455	20231227	124500	37562490	2985	2985	2985	2985	0
456	20231227	124400	37562490	2985	2985	2985	2985	0
457	20231227	124300	37562490	2985	2985	2985	2985	0
458	20231227	124200	37562490	2985	2985	2985	2985	0
459	20231227	124100	37562490	2985	2985	2985	2985	0
460	20231227	124000	37562490	2985	2985	2985	2985	0
461	20231227	123900	37562490	2985	2985	2985	2985	1
462	20231227	123800	37559505	2985	2985	2985	2985	0
463	20231227	123700	37559505	2985	2985	2985	2985	0
464	20231227	123600	37559505	2985	2985	2985	2985	0
465	20231227	123500	37559505	2985	2985	2985	2985	1
466	20231227	123400	37556520	2980	2980	2980	2980	0
467	20231227	123300	37556520	2980	2980	2980	2980	0
468	20231227	123200	37556520	2980	2980	2980	2980	16
469	20231227	123100	37508840	2980	2980	2980	2980	0
470	20231227	123000	37508840	2980	2980	2980	2980	414
471	20231227	122900	36275120	2985	2985	2985	2985	0
472	20231227	122800	36275120	2985	2985	2985	2985	0
473	20231227	122700	36275120	2985	2985	2985	2985	0
474	20231227	122600	36275120	2985	2985	2985	2985	0
475	20231227	122500	36275120	2985	2985	2985	2985	0
476	20231227	122400	36275120	2985	2985	2985	2985	0
477	20231227	122300	36275120	2985	2985	2985	2985	0
478	20231227	122200	36275120	2985	2985	2985	2985	0
479	20231227	122100	36275120	2985	2985	2985	2985	1
480	20231227	122000	36272135	2985	2985	2985	2985	0
481	20231227	121900	36272135	2985	2985	2985	2985	0
482	20231227	121800	36272135	2985	2985	2985	2985	0
483	20231227	121700	36272135	2985	3000	3000	2985	39
484	20231227	121600	36155660	3000	3000	3000	3000	6
485	20231227	121500	36137660	3000	3000	3000	3000	0
486	20231227	121400	36137660	3000	3000	3000	3000	0
487	20231227	121300	36137660	3000	2980	3000	2980	168
488	20231227	121200	35637000	2990	2990	2990	2990	160
489	20231227	121100	35158600	3000	3000	3000	3000	0
490	20231227	121000	35158600	3000	3000	3000	3000	0
491	20231227	120900	35158600	3000	3000	3000	3000	0
492	20231227	120800	35158600	3000	3000	3000	3000	0
493	20231227	120700	35158600	3000	3000	3000	3000	3
494	20231227	120600	35149600	2995	2995	2995	2995	20
495	20231227	120500	35089700	3010	3010	3010	3010	0
496	20231227	120400	35089700	3010	3010	3010	3010	0
497	20231227	120300	35089700	3010	3010	3010	3010	0
498	20231227	120200	35089700	3010	3010	3010	3010	0
499	20231227	120100	35089700	3010	3010	3010	3010	0
500	20231227	120000	35089700	3010	3010	3010	3010	361
501	20231227	115900	34003090	3010	3010	3010	3010	0
502	20231227	115800	34003090	3010	3010	3010	3010	0
503	20231227	115700	34003090	3010	3010	3010	3010	0
504	20231227	115600	34003090	3010	2995	3010	2995	72
505	20231227	115500	33787435	3010	3010	3010	3010	0
506	20231227	115400	33787435	3010	3010	3010	3010	0
507	20231227	115300	33787435	3010	3010	3010	3000	5
508	20231227	115200	33772395	3000	3000	3000	3000	0
509	20231227	115100	33772395	3000	3000	3000	3000	1
510	20231227	115000	33769395	3015	3015	3015	3015	0
511	20231227	114900	33769395	3015	3015	3015	3015	0
512	20231227	114800	33769395	3015	3015	3015	3015	0
513	20231227	114700	33769395	3015	3015	3015	3015	0
514	20231227	114600	33769395	3015	3015	3015	3015	0
515	20231227	114500	33769395	3015	3015	3015	3015	0
516	20231227	114400	33769395	3015	3015	3015	3015	0
517	20231227	114300	33769395	3015	3015	3015	3015	0
518	20231227	114200	33769395	3015	3015	3015	3015	0
519	20231227	114100	33769395	3015	3015	3015	3015	0
520	20231227	114000	33769395	3015	3015	3015	3015	0
521	20231227	113900	33769395	3015	3015	3015	3015	0
522	20231227	113800	33769395	3015	3015	3015	3015	0
523	20231227	113700	33769395	3015	3015	3015	3015	0
524	20231227	113600	33769395	3015	3015	3015	3015	0
525	20231227	113500	33769395	3015	3015	3015	3015	0
526	20231227	113400	33769395	3015	3015	3015	3015	0
527	20231227	113300	33769395	3015	3015	3015	3015	1
528	20231227	113200	33766380	3015	3015	3015	3015	0
529	20231227	113100	33766380	3015	3015	3015	3015	0
530	20231227	113000	33766380	3015	3015	3015	3015	0
531	20231227	112900	33766380	3015	3015	3015	3015	0
532	20231227	112800	33766380	3015	3015	3015	3015	0
533	20231227	112700	33766380	3015	3015	3015	3015	0
534	20231227	112600	33766380	3015	3015	3015	3015	1
535	20231227	112500	33763365	3015	3015	3015	3015	0
536	20231227	112400	33763365	3015	3015	3015	3015	2
537	20231227	112300	33757335	3015	3015	3015	3015	0
538	20231227	112200	33757335	3015	3015	3015	3015	0
539	20231227	112100	33757335	3015	3015	3015	3015	0
540	20231227	112000	33757335	3015	3015	3015	3015	3
541	20231227	111900	33748290	2995	2995	2995	2995	3
542	20231227	111800	33739305	3020	3020	3020	3020	0
543	20231227	111700	33739305	3020	3020	3020	3020	0
544	20231227	111600	33739305	3020	3020	3020	3020	0
545	20231227	111500	33739305	3020	3020	3020	3020	0
546	20231227	111400	33739305	3020	3020	3020	3020	0
547	20231227	111300	33739305	3020	3020	3020	3020	0
548	20231227	111200	33739305	3020	3020	3020	3020	0
549	20231227	111100	33739305	3020	3020	3020	3020	0
550	20231227	111000	33739305	3020	3020	3020	3020	0
551	20231227	110900	33739305	3020	3020	3020	3020	0
552	20231227	110800	33739305	3020	3020	3020	3020	0
553	20231227	110700	33739305	3020	3020	3020	3020	0
554	20231227	110600	33739305	3020	3020	3020	3020	0
555	20231227	110500	33739305	3020	3020	3020	3020	0
556	20231227	110400	33739305	3020	3020	3020	3020	0
557	20231227	110300	33739305	3020	3020	3020	3020	47
558	20231227	110200	33597365	3020	2990	3020	2990	420
559	20231227	110100	32338300	2990	2990	2990	2990	228
560	20231227	110000	31656580	2990	2990	2990	2990	0
561	20231227	105900	31656580	2990	2990	2990	2990	3
562	20231227	105800	31647610	2970	2990	2990	2970	405
563	20231227	105700	30441345	2990	2990	2990	2990	0
564	20231227	105600	30441345	2990	2990	2990	2990	0
565	20231227	105500	30441345	2990	2990	2990	2990	0
566	20231227	105400	30441345	2990	2990	2990	2990	0
567	20231227	105300	30441345	2990	2990	2990	2990	0
568	20231227	105200	30441345	2990	2990	2990	2990	0
569	20231227	105100	30441345	2990	2990	2990	2990	0
570	20231227	105000	30441345	2990	2990	2990	2990	0
571	20231227	104900	30441345	2990	2990	2990	2990	0
572	20231227	104800	30441345	2990	2980	2990	2980	105
573	20231227	104700	30128395	2970	2970	2970	2970	0
574	20231227	104600	30128395	2970	2965	2970	2965	1300
575	20231227	104500	26267470	2970	2970	2970	2970	0
576	20231227	104400	26267470	2970	2970	2970	2970	0
577	20231227	104300	26267470	2970	2970	2970	2970	100
578	20231227	104200	25970470	2965	2965	2965	2965	0
579	20231227	104100	25970470	2965	2965	2965	2965	0
580	20231227	104000	25970470	2965	2965	2965	2965	800
581	20231227	103900	23598470	2970	2970	2970	2970	0
582	20231227	103800	23598470	2970	2970	2970	2970	9
583	20231227	103700	23571740	2970	2970	2970	2970	3
584	20231227	103600	23562830	2965	2965	2965	2965	0
585	20231227	103500	23562830	2965	2965	2965	2965	0
586	20231227	103400	23562830	2965	2965	2965	2965	0
587	20231227	103300	23562830	2965	2965	2965	2965	0
588	20231227	103200	23562830	2965	2965	2965	2965	4
589	20231227	103100	23550970	2965	2965	2965	2965	300
590	20231227	103000	22661470	2965	2965	2965	2965	0
591	20231227	102900	22661470	2965	2965	2965	2965	300
592	20231227	102800	21771970	2965	2965	2965	2965	142
593	20231227	102700	21350940	2970	2970	2970	2970	0
594	20231227	102600	21350940	2970	2970	2970	2970	500
595	20231227	102500	19865940	2970	2970	2970	2970	4
596	20231227	102400	19854060	2970	2970	2970	2970	1
597	20231227	102300	19851090	2960	2960	2960	2960	0
598	20231227	102200	19851090	2960	2960	2960	2960	0
599	20231227	102100	19851090	2960	2960	2960	2960	0
600	20231227	102000	19851090	2960	2960	2960	2960	0
601	20231227	101900	19851090	2960	2960	2960	2960	0
602	20231227	101800	19851090	2960	2960	2960	2960	0
603	20231227	101700	19851090	2960	2960	2960	2960	99
604	20231227	101600	19558050	2960	2960	2960	2960	0
605	20231227	101500	19558050	2960	2960	2960	2960	0
606	20231227	101400	19558050	2960	2960	2960	2960	239
607	20231227	101300	18850610	2970	2970	2970	2970	0
608	20231227	101200	18850610	2970	2970	2970	2970	0
609	20231227	101100	18850610	2970	2970	2970	2970	0
610	20231227	101000	18850610	2970	2970	2970	2970	0
611	20231227	100900	18850610	2970	2970	2970	2970	110
612	20231227	100800	18523910	2970	2970	2970	2970	4
613	20231227	100700	18512030	2970	2970	2970	2970	0
614	20231227	100600	18512030	2970	2970	2970	2970	0
615	20231227	100500	18512030	2970	2970	2970	2970	0
616	20231227	100400	18512030	2970	2970	2970	2970	0
617	20231227	100300	18512030	2970	2970	2970	2970	0
618	20231227	100200	18512030	2970	2970	2970	2970	0
619	20231227	100100	18512030	2970	2970	2970	2970	1
620	20231227	100000	18509060	2970	2970	2970	2970	0
621	20231227	095900	18509060	2970	2970	2970	2970	191
622	20231227	095800	17941790	2970	2970	2970	2970	0
623	20231227	095700	17941790	2970	2970	2970	2970	0
624	20231227	095600	17941790	2970	2970	2970	2970	0
625	20231227	095500	17941790	2970	2970	2970	2970	0
626	20231227	095400	17941790	2970	2970	2970	2970	0
627	20231227	095300	17941790	2970	2970	2970	2970	0
628	20231227	095200	17941790	2970	2970	2970	2970	0
629	20231227	095100	17941790	2970	2970	2970	2970	1
630	20231227	095000	17938820	2970	2970	2970	2970	1
631	20231227	094900	17935850	2955	2955	2955	2955	0
632	20231227	094800	17935850	2955	2955	2955	2955	0
633	20231227	094700	17935850	2955	2955	2955	2955	0
634	20231227	094600	17935850	2955	2955	2955	2955	3
635	20231227	094500	17926985	2970	2970	2970	2970	0
636	20231227	094400	17926985	2970	2970	2970	2970	3
637	20231227	094300	17918075	2955	2955	2955	2955	0
638	20231227	094200	17918075	2955	2955	2955	2955	1
639	20231227	094100	17915120	2970	2970	2970	2970	0
640	20231227	094000	17915120	2970	2970	2970	2970	0
641	20231227	093900	17915120	2970	2970	2970	2970	3
642	20231227	093800	17906210	2970	2970	2970	2970	0
643	20231227	093700	17906210	2970	2970	2970	2970	11
644	20231227	093600	17873540	2970	2970	2970	2970	0
645	20231227	093500	17873540	2970	2970	2970	2970	0
646	20231227	093400	17873540	2970	2970	2970	2970	0
647	20231227	093300	17873540	2970	2970	2970	2970	12
648	20231227	093200	17837900	2955	2955	2955	2955	70
649	20231227	093100	17631050	2970	2970	2970	2970	1
650	20231227	093000	17628080	2955	2955	2955	2955	0
651	20231227	092900	17628080	2955	2955	2955	2955	3
652	20231227	092800	17619215	2970	2970	2970	2970	0
653	20231227	092700	17619215	2970	2970	2970	2970	100
654	20231227	092600	17322215	2970	2970	2970	2970	0
655	20231227	092500	17322215	2970	2970	2970	2970	0
656	20231227	092400	17322215	2970	2970	2970	2970	0
657	20231227	092300	17322215	2970	2945	2970	2940	1525
658	20231227	092200	12837410	2970	2965	2970	2950	699
659	20231227	092100	10773325	2970	2970	2970	2970	0
660	20231227	092000	10773325	2970	2970	2970	2970	0
661	20231227	091900	10773325	2970	2970	2970	2970	0
662	20231227	091800	10773325	2970	2970	2970	2970	0
663	20231227	091700	10773325	2970	2970	2970	2970	100
664	20231227	091600	10476325	2970	2970	2970	2950	1693
665	20231227	091500	5458215	2970	2970	2970	2970	248
666	20231227	091400	4721655	2970	2970	2970	2970	0
667	20231227	091300	4721655	2970	2975	2975	2970	352
668	20231227	091200	3674500	2985	2985	2985	2985	0
669	20231227	091100	3674500	2985	2985	2985	2980	220
670	20231227	091000	3017825	2990	2990	2990	2990	0
671	20231227	090900	3017825	2990	2990	2990	2990	1
672	20231227	090800	3014835	2990	2990	2990	2990	1
673	20231227	090700	3011845	2990	2990	2990	2990	0
674	20231227	090600	3011845	2990	2990	2990	2990	1
675	20231227	090500	3008855	2990	2990	2990	2990	350
676	20231227	090400	1962355	2990	2990	2990	2990	0
677	20231227	090300	1962355	2990	2990	2990	2990	0
678	20231227	090200	1962355	2990	2990	2990	2990	4
679	20231227	090100	1950395	2990	2985	2990	2985	25
680	20231227	090000	1875765	2960	2975	2975	2960	631