KissMeData/033560/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	191300	96617640	3070	3070	3070	3070	2612
3	20231227	191200	96617640	3070	3070	3070	3070	0
4	20231227	191100	96617640	3070	3070	3070	3070	0
5	20231227	191000	96617640	3070	3070	3070	3070	0
6	20231227	190900	96617640	3070	3070	3070	3070	0
7	20231227	190800	96617640	3070	3070	3070	3070	0
8	20231227	190700	96617640	3070	3070	3070	3070	0
9	20231227	190600	96617640	3070	3070	3070	3070	0
10	20231227	190500	96617640	3070	3070	3070	3070	0
11	20231227	190400	96617640	3070	3070	3070	3070	0
12	20231227	190300	96617640	3070	3070	3070	3070	0
13	20231227	190200	96617640	3070	3070	3070	3070	0
14	20231227	190100	96617640	3070	3070	3070	3070	0
15	20231227	190000	96617640	3070	3070	3070	3070	0
16	20231227	185900	96617640	3070	3070	3070	3070	0
17	20231227	185800	96617640	3070	3070	3070	3070	0
18	20231227	185700	96617640	3070	3070	3070	3070	0
19	20231227	185600	96617640	3070	3070	3070	3070	0
20	20231227	185500	96617640	3070	3070	3070	3070	0
21	20231227	185400	96617640	3070	3070	3070	3070	0
22	20231227	185300	96617640	3070	3070	3070	3070	0
23	20231227	185200	96617640	3070	3070	3070	3070	0
24	20231227	185100	96617640	3070	3070	3070	3070	0
25	20231227	185000	96617640	3070	3070	3070	3070	0
26	20231227	184900	96617640	3070	3070	3070	3070	0
27	20231227	184800	96617640	3070	3070	3070	3070	0
28	20231227	184700	96617640	3070	3070	3070	3070	0
29	20231227	184600	96617640	3070	3070	3070	3070	0
30	20231227	184500	96617640	3070	3070	3070	3070	0
31	20231227	184400	96617640	3070	3070	3070	3070	0
32	20231227	184300	96617640	3070	3070	3070	3070	2612
33	20231227	184200	96617640	3070	3070	3070	3070	0
34	20231227	184100	96617640	3070	3070	3070	3070	0
35	20231227	184000	96617640	3070	3070	3070	3070	0
36	20231227	183900	96617640	3070	3070	3070	3070	0
37	20231227	183800	96617640	3070	3070	3070	3070	0
38	20231227	183700	96617640	3070	3070	3070	3070	0
39	20231227	183600	96617640	3070	3070	3070	3070	0
40	20231227	183500	96617640	3070	3070	3070	3070	0
41	20231227	183400	96617640	3070	3070	3070	3070	0
42	20231227	183300	96617640	3070	3070	3070	3070	0
43	20231227	183200	96617640	3070	3070	3070	3070	0
44	20231227	183100	96617640	3070	3070	3070	3070	0
45	20231227	183000	96617640	3070	3070	3070	3070	0
46	20231227	182900	96617640	3070	3070	3070	3070	0
47	20231227	182800	96617640	3070	3070	3070	3070	0
48	20231227	182700	96617640	3070	3070	3070	3070	0
49	20231227	182600	96617640	3070	3070	3070	3070	0
50	20231227	182500	96617640	3070	3070	3070	3070	0
51	20231227	182400	96617640	3070	3070	3070	3070	0
52	20231227	182300	96617640	3070	3070	3070	3070	0
53	20231227	182200	96617640	3070	3070	3070	3070	0
54	20231227	182100	96617640	3070	3070	3070	3070	0
55	20231227	182000	96617640	3070	3070	3070	3070	0
56	20231227	181900	96617640	3070	3070	3070	3070	0
57	20231227	181800	96617640	3070	3070	3070	3070	0
58	20231227	181700	96617640	3070	3070	3070	3070	0
59	20231227	181600	96617640	3070	3070	3070	3070	0
60	20231227	181500	96617640	3070	3070	3070	3070	0
61	20231227	181400	96617640	3070	3070	3070	3070	0
62	20231227	181300	96617640	3070	3070	3070	3070	2612
63	20231227	181200	96617640	3070	3070	3070	3070	0
64	20231227	181100	96617640	3070	3070	3070	3070	0
65	20231227	181000	96617640	3070	3070	3070	3070	0
66	20231227	180900	96617640	3070	3070	3070	3070	0
67	20231227	180800	96617640	3070	3070	3070	3070	0
68	20231227	180700	96617640	3070	3070	3070	3070	0
69	20231227	180600	96617640	3070	3070	3070	3070	0
70	20231227	180500	96617640	3070	3070	3070	3070	0
71	20231227	180400	96617640	3070	3070	3070	3070	0
72	20231227	180300	96617640	3070	3070	3070	3070	0
73	20231227	180200	96617640	3070	3070	3070	3070	0
74	20231227	180100	96617640	3070	3070	3070	3070	0
75	20231227	180000	96617640	3070	3070	3070	3070	0
76	20231227	175900	96617640	3070	3070	3070	3070	0
77	20231227	175800	96617640	3070	3070	3070	3070	0
78	20231227	175700	96617640	3070	3070	3070	3070	0
79	20231227	175600	96617640	3070	3070	3070	3070	0
80	20231227	175500	96617640	3070	3070	3070	3070	0
81	20231227	175400	96617640	3070	3070	3070	3070	0
82	20231227	175300	96617640	3070	3070	3070	3070	0
83	20231227	175200	96617640	3070	3070	3070	3070	0
84	20231227	175100	96617640	3070	3070	3070	3070	0
85	20231227	175000	96617640	3070	3070	3070	3070	0
86	20231227	174900	96617640	3070	3070	3070	3070	0
87	20231227	174800	96617640	3070	3070	3070	3070	0
88	20231227	174700	96617640	3070	3070	3070	3070	0
89	20231227	174600	96617640	3070	3070	3070	3070	0
90	20231227	174500	96617640	3070	3070	3070	3070	0
91	20231227	174400	96617640	3070	3070	3070	3070	0
92	20231227	174300	96617640	3070	3070	3070	3070	2612
93	20231227	174200	96617640	3070	3070	3070	3070	0
94	20231227	174100	96617640	3070	3070	3070	3070	0
95	20231227	174000	96617640	3070	3070	3070	3070	0
96	20231227	173900	96617640	3070	3070	3070	3070	0
97	20231227	173800	96617640	3070	3070	3070	3070	0
98	20231227	173700	96617640	3070	3070	3070	3070	0
99	20231227	173600	96617640	3070	3070	3070	3070	0
100	20231227	173500	96617640	3070	3070	3070	3070	0
101	20231227	173400	96617640	3070	3070	3070	3070	0
102	20231227	173300	96617640	3070	3070	3070	3070	0
103	20231227	173200	96617640	3070	3070	3070	3070	0
104	20231227	173100	96617640	3070	3070	3070	3070	0
105	20231227	173000	96617640	3070	3070	3070	3070	0
106	20231227	172900	96617640	3070	3070	3070	3070	0
107	20231227	172800	96617640	3070	3070	3070	3070	0
108	20231227	172700	96617640	3070	3070	3070	3070	0
109	20231227	172600	96617640	3070	3070	3070	3070	0
110	20231227	172500	96617640	3070	3070	3070	3070	0
111	20231227	172400	96617640	3070	3070	3070	3070	0
112	20231227	172300	96617640	3070	3070	3070	3070	0
113	20231227	172200	96617640	3070	3070	3070	3070	0
114	20231227	172100	96617640	3070	3070	3070	3070	0
115	20231227	172000	96617640	3070	3070	3070	3070	0
116	20231227	171900	96617640	3070	3070	3070	3070	0
117	20231227	171800	96617640	3070	3070	3070	3070	0
118	20231227	171700	96617640	3070	3070	3070	3070	0
119	20231227	171600	96617640	3070	3070	3070	3070	0
120	20231227	171500	96617640	3070	3070	3070	3070	0
121	20231227	171400	96617640	3070	3070	3070	3070	0
122	20231227	171300	96617640	3070	3070	3070	3070	2612
123	20231227	171200	96617640	3070	3070	3070	3070	0
124	20231227	171100	96617640	3070	3070	3070	3070	0
125	20231227	171000	96617640	3070	3070	3070	3070	0
126	20231227	170900	96617640	3070	3070	3070	3070	0
127	20231227	170800	96617640	3070	3070	3070	3070	0
128	20231227	170700	96617640	3070	3070	3070	3070	0
129	20231227	170600	96617640	3070	3070	3070	3070	0
130	20231227	170500	96617640	3070	3070	3070	3070	0
131	20231227	170400	96617640	3070	3070	3070	3070	0
132	20231227	170300	96617640	3070	3070	3070	3070	0
133	20231227	170200	96617640	3070	3070	3070	3070	0
134	20231227	170100	96617640	3070	3070	3070	3070	0
135	20231227	170000	96617640	3070	3070	3070	3070	0
136	20231227	165900	96617640	3070	3070	3070	3070	0
137	20231227	165800	96617640	3070	3070	3070	3070	0
138	20231227	165700	96617640	3070	3070	3070	3070	0
139	20231227	165600	96617640	3070	3070	3070	3070	0
140	20231227	165500	96617640	3070	3070	3070	3070	0
141	20231227	165400	96617640	3070	3070	3070	3070	0
142	20231227	165300	96617640	3070	3070	3070	3070	0
143	20231227	165200	96617640	3070	3070	3070	3070	0
144	20231227	165100	96617640	3070	3070	3070	3070	0
145	20231227	165000	96617640	3070	3070	3070	3070	0
146	20231227	164900	96617640	3070	3070	3070	3070	0
147	20231227	164800	96617640	3070	3070	3070	3070	0
148	20231227	164700	96617640	3070	3070	3070	3070	0
149	20231227	164600	96617640	3070	3070	3070	3070	0
150	20231227	164500	96617640	3070	3070	3070	3070	0
151	20231227	164400	96617640	3070	3070	3070	3070	0
152	20231227	164300	96617640	3070	3070	3070	3070	2612
153	20231227	164200	96617640	3070	3070	3070	3070	0
154	20231227	164100	96617640	3070	3070	3070	3070	0
155	20231227	164000	96617640	3070	3070	3070	3070	0
156	20231227	163900	96617640	3070	3070	3070	3070	0
157	20231227	163800	96617640	3070	3070	3070	3070	0
158	20231227	163700	96617640	3070	3070	3070	3070	0
159	20231227	163600	96617640	3070	3070	3070	3070	0
160	20231227	163500	96617640	3070	3070	3070	3070	0
161	20231227	163400	96617640	3070	3070	3070	3070	0
162	20231227	163300	96617640	3070	3070	3070	3070	0
163	20231227	163200	96617640	3070	3070	3070	3070	0
164	20231227	163100	96617640	3070	3070	3070	3070	0
165	20231227	163000	96617640	3070	3070	3070	3070	0
166	20231227	162900	96617640	3070	3070	3070	3070	0
167	20231227	162800	96617640	3070	3070	3070	3070	0
168	20231227	162700	96617640	3070	3070	3070	3070	0
169	20231227	162600	96617640	3070	3070	3070	3070	0
170	20231227	162500	96617640	3070	3070	3070	3070	0
171	20231227	162400	96617640	3070	3070	3070	3070	0
172	20231227	162300	96617640	3070	3070	3070	3070	0
173	20231227	162200	96617640	3070	3070	3070	3070	0
174	20231227	162100	96617640	3070	3070	3070	3070	0
175	20231227	162000	96617640	3070	3070	3070	3070	0
176	20231227	161900	96617640	3070	3070	3070	3070	0
177	20231227	161800	96617640	3070	3070	3070	3070	0
178	20231227	161700	96617640	3070	3070	3070	3070	0
179	20231227	161600	96617640	3070	3070	3070	3070	0
180	20231227	161500	96617640	3070	3070	3070	3070	0
181	20231227	161400	96617640	3070	3070	3070	3070	0
182	20231227	161300	96617640	3070	3070	3070	3070	2612
183	20231227	161200	96617640	3070	3070	3070	3070	0
184	20231227	161100	96617640	3070	3070	3070	3070	0
185	20231227	161000	96617640	3070	3070	3070	3070	0
186	20231227	160900	96617640	3070	3070	3070	3070	0
187	20231227	160800	96617640	3070	3070	3070	3070	0
188	20231227	160700	96617640	3070	3070	3070	3070	0
189	20231227	160600	96617640	3070	3070	3070	3070	0
190	20231227	160500	96617640	3070	3070	3070	3070	0
191	20231227	160400	96617640	3070	3070	3070	3070	0
192	20231227	160300	96617640	3070	3070	3070	3070	0
193	20231227	160200	96617640	3070	3070	3070	3070	0
194	20231227	160100	96617640	3070	3070	3070	3070	0
195	20231227	160000	96617640	3070	3070	3070	3070	0
196	20231227	155900	96617640	3070	3070	3070	3070	0
197	20231227	155800	96617640	3070	3070	3070	3070	0
198	20231227	155700	96617640	3070	3070	3070	3070	0
199	20231227	155600	96617640	3070	3070	3070	3070	0
200	20231227	155500	96617640	3070	3070	3070	3070	0
201	20231227	155400	96617640	3070	3070	3070	3070	0
202	20231227	155300	96617640	3070	3070	3070	3070	0
203	20231227	155200	96617640	3070	3070	3070	3070	0
204	20231227	155100	96617640	3070	3070	3070	3070	0
205	20231227	155000	96617640	3070	3070	3070	3070	0
206	20231227	154900	96617640	3070	3070	3070	3070	0
207	20231227	154800	96617640	3070	3070	3070	3070	0
208	20231227	154700	96617640	3070	3070	3070	3070	0
209	20231227	154600	96617640	3070	3070	3070	3070	0
210	20231227	154500	96617640	3070	3070	3070	3070	0
211	20231227	154400	96617640	3070	3070	3070	3070	0
212	20231227	154300	96617640	3070	3070	3070	3070	2612
213	20231227	154200	96617640	3070	3070	3070	3070	0
214	20231227	154100	96617640	3070	3070	3070	3070	0
215	20231227	154000	96617640	3070	3070	3070	3070	0
216	20231227	153900	96617640	3070	3070	3070	3070	0
217	20231227	153800	96617640	3070	3070	3070	3070	0
218	20231227	153700	96617640	3070	3070	3070	3070	0
219	20231227	153600	96617640	3070	3070	3070	3070	0
220	20231227	153500	96617640	3070	3070	3070	3070	0
221	20231227	153400	96617640	3070	3070	3070	3070	0
222	20231227	153300	96617640	3070	3070	3070	3070	0
223	20231227	153200	96617640	3070	3070	3070	3070	0
224	20231227	153100	96617640	3070	3070	3070	3070	0
225	20231227	153000	96617640	3070	3070	3070	3070	2612
226	20231227	152900	88598800	3060	3060	3060	3060	0
227	20231227	152800	88598800	3060	3060	3060	3060	0
228	20231227	152700	88598800	3060	3060	3060	3060	0
229	20231227	152600	88598800	3060	3060	3060	3060	0
230	20231227	152500	88598800	3060	3060	3060	3060	0
231	20231227	152400	88598800	3060	3060	3060	3060	0
232	20231227	152300	88598800	3060	3060	3060	3060	0
233	20231227	152200	88598800	3060	3060	3060	3060	0
234	20231227	152100	88598800	3060	3060	3060	3060	0
235	20231227	152000	88598800	3060	3060	3060	3060	0
236	20231227	151900	88598800	3060	3060	3060	3060	420
237	20231227	151800	87313600	3060	3060	3060	3060	302
238	20231227	151700	86389480	3060	3060	3060	3060	10
239	20231227	151600	86358880	3060	3055	3060	3050	23
240	20231227	151500	86288715	3060	3060	3060	3060	0
241	20231227	151400	86288715	3060	3060	3060	3060	1
242	20231227	151300	86285655	3050	3055	3055	3050	800
243	20231227	151200	83843270	3060	3060	3060	3060	1
244	20231227	151100	83840210	3060	3060	3060	3060	0
245	20231227	151000	83840210	3060	3060	3060	3060	0
246	20231227	150900	83840210	3060	3060	3060	3060	8
247	20231227	150800	83815730	3060	3060	3060	3060	0
248	20231227	150700	83815730	3060	3060	3060	3060	0
249	20231227	150600	83815730	3060	3060	3060	3060	0
250	20231227	150500	83815730	3060	3060	3060	3060	0
251	20231227	150400	83815730	3060	3060	3060	3060	0
252	20231227	150300	83815730	3060	3060	3060	3060	0
253	20231227	150200	83815730	3060	3060	3060	3060	0
254	20231227	150100	83815730	3060	3060	3060	3060	0
255	20231227	150000	83815730	3060	3060	3060	3060	0
256	20231227	145900	83815730	3060	3060	3060	3060	0
257	20231227	145800	83815730	3060	3060	3060	3060	20
258	20231227	145700	83754530	3060	3060	3060	3060	30
259	20231227	145600	83662730	3060	3060	3060	3060	0
260	20231227	145500	83662730	3060	3060	3060	3060	0
261	20231227	145400	83662730	3060	3060	3060	3060	0
262	20231227	145300	83662730	3060	3060	3060	3060	0
263	20231227	145200	83662730	3060	3060	3060	3060	0
264	20231227	145100	83662730	3060	3060	3060	3060	0
265	20231227	145000	83662730	3060	3060	3060	3060	0
266	20231227	144900	83662730	3060	3060	3060	3060	0
267	20231227	144800	83662730	3060	3060	3060	3060	0
268	20231227	144700	83662730	3060	3060	3060	3060	0
269	20231227	144600	83662730	3060	3060	3060	3060	0
270	20231227	144500	83662730	3060	3060	3060	3060	0
271	20231227	144400	83662730	3060	3060	3060	3060	0
272	20231227	144300	83662730	3060	3060	3060	3060	0
273	20231227	144200	83662730	3060	3060	3060	3060	0
274	20231227	144100	83662730	3060	3060	3060	3060	0
275	20231227	144000	83662730	3060	3060	3060	3060	0
276	20231227	143900	83662730	3060	3060	3060	3060	5
277	20231227	143800	83647430	3060	3060	3060	3060	0
278	20231227	143700	83647430	3060	3060	3060	3060	0
279	20231227	143600	83647430	3060	3060	3060	3060	0
280	20231227	143500	83647430	3060	3060	3060	3060	0
281	20231227	143400	83647430	3060	3060	3060	3060	0
282	20231227	143300	83647430	3060	3060	3060	3060	0
283	20231227	143200	83647430	3060	3060	3060	3060	0
284	20231227	143100	83647430	3060	3060	3060	3060	0
285	20231227	143000	83647430	3060	3060	3060	3060	191
286	20231227	142900	83062970	3065	3065	3065	3065	209
287	20231227	142800	82422385	3070	3070	3070	3070	0
288	20231227	142700	82422385	3070	3070	3070	3070	0
289	20231227	142600	82422385	3070	3070	3070	3070	0
290	20231227	142500	82422385	3070	3070	3070	3070	0
291	20231227	142400	82422385	3070	3070	3070	3070	9
292	20231227	142300	82394755	3070	3070	3070	3070	0
293	20231227	142200	82394755	3070	3070	3070	3070	6
294	20231227	142100	82376335	3075	3075	3075	3075	0
295	20231227	142000	82376335	3075	3075	3075	3075	0
296	20231227	141900	82376335	3075	3075	3075	3075	0
297	20231227	141800	82376335	3075	3075	3075	3075	0
298	20231227	141700	82376335	3075	3075	3075	3075	0
299	20231227	141600	82376335	3075	3075	3075	3075	0
300	20231227	141500	82376335	3075	3075	3075	3075	10
301	20231227	141400	82345585	3080	3080	3080	3080	0
302	20231227	141300	82345585	3080	3080	3080	3080	0
303	20231227	141200	82345585	3080	3080	3080	3080	0
304	20231227	141100	82345585	3080	3080	3080	3080	0
305	20231227	141000	82345585	3080	3080	3080	3080	0
306	20231227	140900	82345585	3080	3080	3080	3080	0
307	20231227	140800	82345585	3080	3080	3080	3080	0
308	20231227	140700	82345585	3080	3080	3080	3080	0
309	20231227	140600	82345585	3080	3080	3080	3080	0
310	20231227	140500	82345585	3080	3080	3080	3080	0
311	20231227	140400	82345585	3080	3080	3080	3080	0
312	20231227	140300	82345585	3080	3080	3080	3080	0
313	20231227	140200	82345585	3080	3080	3080	3080	0
314	20231227	140100	82345585	3080	3080	3080	3080	0
315	20231227	140000	82345585	3080	3080	3080	3080	0
316	20231227	135900	82345585	3080	3080	3080	3080	0
317	20231227	135800	82345585	3080	3080	3080	3080	0
318	20231227	135700	82345585	3080	3080	3080	3080	0
319	20231227	135600	82345585	3080	3080	3080	3080	0
320	20231227	135500	82345585	3080	3080	3080	3080	0
321	20231227	135400	82345585	3080	3080	3080	3080	0
322	20231227	135300	82345585	3080	3080	3080	3080	0
323	20231227	135200	82345585	3080	3080	3080	3080	0
324	20231227	135100	82345585	3080	3080	3080	3080	0
325	20231227	135000	82345585	3080	3080	3080	3080	0
326	20231227	134900	82345585	3080	3080	3080	3080	0
327	20231227	134800	82345585	3080	3080	3080	3080	0
328	20231227	134700	82345585	3080	3080	3080	3080	0
329	20231227	134600	82345585	3080	3080	3080	3080	0
330	20231227	134500	82345585	3080	3080	3080	3080	0
331	20231227	134400	82345585	3080	3080	3080	3080	0
332	20231227	134300	82345585	3080	3080	3080	3080	0
333	20231227	134200	82345585	3080	3080	3080	3080	0
334	20231227	134100	82345585	3080	3080	3080	3080	0
335	20231227	134000	82345585	3080	3080	3080	3080	0
336	20231227	133900	82345585	3080	3080	3080	3080	0
337	20231227	133800	82345585	3080	3080	3080	3080	0
338	20231227	133700	82345585	3080	3080	3080	3080	0
339	20231227	133600	82345585	3080	3080	3080	3080	0
340	20231227	133500	82345585	3080	3080	3080	3080	0
341	20231227	133400	82345585	3080	3080	3080	3080	0
342	20231227	133300	82345585	3080	3080	3080	3080	0
343	20231227	133200	82345585	3080	3080	3080	3080	0
344	20231227	133100	82345585	3080	3080	3080	3080	0
345	20231227	133000	82345585	3080	3080	3080	3080	0
346	20231227	132900	82345585	3080	3080	3080	3080	0
347	20231227	132800	82345585	3080	3080	3080	3080	0
348	20231227	132700	82345585	3080	3080	3080	3080	0
349	20231227	132600	82345585	3080	3080	3080	3080	0
350	20231227	132500	82345585	3080	3080	3080	3080	0
351	20231227	132400	82345585	3080	3080	3080	3080	0
352	20231227	132300	82345585	3080	3080	3080	3080	0
353	20231227	132200	82345585	3080	3080	3080	3080	0
354	20231227	132100	82345585	3080	3080	3080	3080	0
355	20231227	132000	82345585	3080	3080	3080	3080	0
356	20231227	131900	82345585	3080	3080	3080	3080	11
357	20231227	131800	82311705	3085	3085	3085	3085	0
358	20231227	131700	82311705	3085	3085	3085	3085	0
359	20231227	131600	82311705	3085	3085	3085	3085	0
360	20231227	131500	82311705	3085	3085	3085	3085	0
361	20231227	131400	82311705	3085	3085	3085	3085	0
362	20231227	131300	82311705	3085	3085	3085	3085	0
363	20231227	131200	82311705	3085	3080	3085	3080	2
364	20231227	131100	82305540	3080	3080	3080	3080	0
365	20231227	131000	82305540	3080	3080	3080	3080	0
366	20231227	130900	82305540	3080	3080	3080	3080	0
367	20231227	130800	82305540	3080	3080	3080	3080	0
368	20231227	130700	82305540	3080	3080	3080	3080	0
369	20231227	130600	82305540	3080	3080	3080	3080	0
370	20231227	130500	82305540	3080	3080	3080	3080	0
371	20231227	130400	82305540	3080	3080	3080	3080	0
372	20231227	130300	82305540	3080	3080	3080	3080	0
373	20231227	130200	82305540	3080	3080	3080	3080	0
374	20231227	130100	82305540	3080	3080	3080	3080	0
375	20231227	130000	82305540	3080	3080	3080	3080	0
376	20231227	125900	82305540	3080	3080	3080	3080	0
377	20231227	125800	82305540	3080	3080	3080	3080	0
378	20231227	125700	82305540	3080	3080	3080	3080	709
379	20231227	125600	80121820	3080	3080	3080	3080	500
380	20231227	125500	78581820	3080	3080	3080	3080	0
381	20231227	125400	78581820	3080	3080	3080	3080	0
382	20231227	125300	78581820	3080	3080	3080	3080	0
383	20231227	125200	78581820	3080	3080	3080	3080	0
384	20231227	125100	78581820	3080	3080	3080	3080	0
385	20231227	125000	78581820	3080	3080	3080	3080	0
386	20231227	124900	78581820	3080	3080	3080	3080	0
387	20231227	124800	78581820	3080	3080	3080	3080	0
388	20231227	124700	78581820	3080	3080	3080	3080	0
389	20231227	124600	78581820	3080	3080	3080	3080	20
390	20231227	124500	78520220	3080	3080	3080	3080	0
391	20231227	124400	78520220	3080	3080	3080	3080	0
392	20231227	124300	78520220	3080	3080	3080	3080	0
393	20231227	124200	78520220	3080	3080	3080	3080	1
394	20231227	124100	78517140	3060	3060	3060	3060	0
395	20231227	124000	78517140	3060	3060	3060	3060	0
396	20231227	123900	78517140	3060	3060	3060	3060	0
397	20231227	123800	78517140	3060	3060	3060	3060	0
398	20231227	123700	78517140	3060	3060	3060	3060	0
399	20231227	123600	78517140	3060	3060	3060	3060	0
400	20231227	123500	78517140	3060	3060	3060	3060	0
401	20231227	123400	78517140	3060	3060	3060	3060	0
402	20231227	123300	78517140	3060	3060	3060	3060	0
403	20231227	123200	78517140	3060	3060	3060	3060	0
404	20231227	123100	78517140	3060	3060	3060	3060	0
405	20231227	123000	78517140	3060	3060	3060	3060	0
406	20231227	122900	78517140	3060	3060	3060	3060	0
407	20231227	122800	78517140	3060	3060	3060	3060	0
408	20231227	122700	78517140	3060	3060	3060	3060	0
409	20231227	122600	78517140	3060	3060	3060	3060	0
410	20231227	122500	78517140	3060	3060	3060	3060	0
411	20231227	122400	78517140	3060	3060	3060	3060	0
412	20231227	122300	78517140	3060	3060	3060	3060	0
413	20231227	122200	78517140	3060	3060	3060	3060	0
414	20231227	122100	78517140	3060	3060	3060	3060	0
415	20231227	122000	78517140	3060	3060	3060	3060	0
416	20231227	121900	78517140	3060	3060	3060	3060	0
417	20231227	121800	78517140	3060	3060	3060	3060	0
418	20231227	121700	78517140	3060	3060	3060	3060	0
419	20231227	121600	78517140	3060	3060	3060	3060	0
420	20231227	121500	78517140	3060	3060	3060	3060	0
421	20231227	121400	78517140	3060	3060	3060	3060	0
422	20231227	121300	78517140	3060	3060	3060	3060	0
423	20231227	121200	78517140	3060	3060	3060	3060	0
424	20231227	121100	78517140	3060	3060	3060	3060	0
425	20231227	121000	78517140	3060	3060	3060	3060	0
426	20231227	120900	78517140	3060	3060	3060	3060	0
427	20231227	120800	78517140	3060	3060	3060	3060	0
428	20231227	120700	78517140	3060	3060	3060	3060	0
429	20231227	120600	78517140	3060	3060	3060	3060	0
430	20231227	120500	78517140	3060	3060	3060	3060	0
431	20231227	120400	78517140	3060	3060	3060	3060	0
432	20231227	120300	78517140	3060	3060	3060	3060	0
433	20231227	120200	78517140	3060	3060	3060	3060	0
434	20231227	120100	78517140	3060	3060	3060	3060	0
435	20231227	120000	78517140	3060	3060	3060	3060	0
436	20231227	115900	78517140	3060	3060	3060	3060	0
437	20231227	115800	78517140	3060	3060	3060	3060	0
438	20231227	115700	78517140	3060	3060	3060	3060	0
439	20231227	115600	78517140	3060	3060	3060	3060	0
440	20231227	115500	78517140	3060	3060	3060	3060	0
441	20231227	115400	78517140	3060	3060	3060	3060	0
442	20231227	115300	78517140	3060	3060	3060	3060	0
443	20231227	115200	78517140	3060	3060	3060	3060	0
444	20231227	115100	78517140	3060	3060	3060	3060	0
445	20231227	115000	78517140	3060	3060	3060	3060	0
446	20231227	114900	78517140	3060	3060	3060	3060	0
447	20231227	114800	78517140	3060	3060	3060	3060	0
448	20231227	114700	78517140	3060	3060	3060	3060	0
449	20231227	114600	78517140	3060	3060	3060	3060	0
450	20231227	114500	78517140	3060	3060	3060	3060	0
451	20231227	114400	78517140	3060	3060	3060	3060	11
452	20231227	114300	78483480	3060	3060	3060	3060	116
453	20231227	114200	78128520	3060	3070	3070	3060	98
454	20231227	114100	77828540	3070	3070	3070	3070	0
455	20231227	114000	77828540	3070	3070	3070	3070	0
456	20231227	113900	77828540	3070	3070	3070	3070	20
457	20231227	113800	77767140	3065	3065	3065	3065	10
458	20231227	113700	77736490	3065	3060	3065	3060	232
459	20231227	113600	77025490	3080	3080	3080	3080	0
460	20231227	113500	77025490	3080	3080	3080	3080	0
461	20231227	113400	77025490	3080	3080	3080	3080	0
462	20231227	113300	77025490	3080	3080	3080	3080	0
463	20231227	113200	77025490	3080	3080	3080	3080	0
464	20231227	113100	77025490	3080	3080	3080	3080	0
465	20231227	113000	77025490	3080	3080	3080	3080	0
466	20231227	112900	77025490	3080	3055	3080	3055	45
467	20231227	112800	76887960	3080	3050	3080	3050	9
468	20231227	112700	76860460	3040	3085	3085	3040	12861
469	20231227	112600	37651900	3090	3090	3090	3090	0
470	20231227	112500	37651900	3090	3090	3090	3090	0
471	20231227	112400	37651900	3090	3090	3090	3090	0
472	20231227	112300	37651900	3090	3090	3090	3090	0
473	20231227	112200	37651900	3090	3090	3090	3090	0
474	20231227	112100	37651900	3090	3090	3090	3090	0
475	20231227	112000	37651900	3090	3090	3090	3090	0
476	20231227	111900	37651900	3090	3090	3090	3090	0
477	20231227	111800	37651900	3090	3090	3090	3090	0
478	20231227	111700	37651900	3090	3090	3090	3090	0
479	20231227	111600	37651900	3090	3090	3090	3090	100
480	20231227	111500	37342900	3090	3090	3090	3090	0
481	20231227	111400	37342900	3090	3090	3090	3090	430
482	20231227	111300	36014200	3090	3090	3090	3090	60
483	20231227	111200	35828800	3090	3090	3090	3090	10
484	20231227	111100	35797900	3090	3090	3090	3090	0
485	20231227	111000	35797900	3090	3090	3090	3090	0
486	20231227	110900	35797900	3090	3090	3090	3090	0
487	20231227	110800	35797900	3090	3090	3090	3090	0
488	20231227	110700	35797900	3090	3090	3090	3090	0
489	20231227	110600	35797900	3090	3090	3090	3090	0
490	20231227	110500	35797900	3090	3090	3090	3090	0
491	20231227	110400	35797900	3090	3090	3090	3090	0
492	20231227	110300	35797900	3090	3090	3090	3090	0
493	20231227	110200	35797900	3090	3090	3090	3090	0
494	20231227	110100	35797900	3090	3085	3090	3085	2
495	20231227	110000	35791725	3075	3075	3075	3075	0
496	20231227	105900	35791725	3075	3075	3075	3075	0
497	20231227	105800	35791725	3075	3075	3075	3075	0
498	20231227	105700	35791725	3075	3075	3075	3075	0
499	20231227	105600	35791725	3075	3075	3075	3075	0
500	20231227	105500	35791725	3075	3075	3075	3075	0
501	20231227	105400	35791725	3075	3075	3075	3075	0
502	20231227	105300	35791725	3075	3075	3075	3075	0
503	20231227	105200	35791725	3075	3075	3075	3075	89
504	20231227	105100	35518050	3075	3075	3075	3075	0
505	20231227	105000	35518050	3075	3075	3075	3075	0
506	20231227	104900	35518050	3075	3075	3075	3075	0
507	20231227	104800	35518050	3075	3075	3075	3075	318
508	20231227	104700	34540200	3075	3075	3075	3075	0
509	20231227	104600	34540200	3075	3075	3075	3075	124
510	20231227	104500	34158900	3070	3070	3070	3070	0
511	20231227	104400	34158900	3070	3070	3070	3070	0
512	20231227	104300	34158900	3070	3070	3070	3070	0
513	20231227	104200	34158900	3070	3070	3070	3070	0
514	20231227	104100	34158900	3070	3070	3070	3070	0
515	20231227	104000	34158900	3070	3070	3070	3070	0
516	20231227	103900	34158900	3070	3070	3070	3070	0
517	20231227	103800	34158900	3070	3070	3070	3070	1
518	20231227	103700	34155830	3075	3070	3075	3070	500
519	20231227	103600	32618710	3070	3070	3070	3070	0
520	20231227	103500	32618710	3070	3070	3070	3070	0
521	20231227	103400	32618710	3070	3070	3070	3070	0
522	20231227	103300	32618710	3070	3070	3070	3070	0
523	20231227	103200	32618710	3070	3070	3070	3070	0
524	20231227	103100	32618710	3070	3070	3070	3070	0
525	20231227	103000	32618710	3070	3070	3070	3070	0
526	20231227	102900	32618710	3070	3070	3070	3070	0
527	20231227	102800	32618710	3070	3070	3070	3070	0
528	20231227	102700	32618710	3070	3070	3070	3070	0
529	20231227	102600	32618710	3070	3070	3070	3070	0
530	20231227	102500	32618710	3070	3070	3070	3070	0
531	20231227	102400	32618710	3070	3070	3070	3070	0
532	20231227	102300	32618710	3070	3070	3070	3070	920
533	20231227	102200	29794310	3070	3070	3070	3070	0
534	20231227	102100	29794310	3070	3070	3070	3070	1
535	20231227	102000	29791240	3055	3065	3065	3055	450
536	20231227	101900	28415340	3065	3065	3065	3065	0
537	20231227	101800	28415340	3065	3065	3065	3065	0
538	20231227	101700	28415340	3065	3065	3065	3065	0
539	20231227	101600	28415340	3065	3065	3065	3065	1
540	20231227	101500	28412275	3055	3055	3055	3055	0
541	20231227	101400	28412275	3055	3055	3055	3055	0
542	20231227	101300	28412275	3055	3055	3055	3055	0
543	20231227	101200	28412275	3055	3055	3055	3055	0
544	20231227	101100	28412275	3055	3060	3060	3055	1993
545	20231227	101000	22321120	3070	3070	3070	3070	0
546	20231227	100900	22321120	3070	3070	3070	3070	0
547	20231227	100800	22321120	3070	3070	3070	3070	0
548	20231227	100700	22321120	3070	3070	3070	3070	1
549	20231227	100600	22318050	3070	3070	3070	3070	0
550	20231227	100500	22318050	3070	3070	3070	3070	0
551	20231227	100400	22318050	3070	3070	3070	3070	0
552	20231227	100300	22318050	3070	3070	3070	3070	0
553	20231227	100200	22318050	3070	3070	3070	3070	0
554	20231227	100100	22318050	3070	3070	3070	3070	0
555	20231227	100000	22318050	3070	3065	3070	3065	19
556	20231227	095900	22259795	3065	3065	3065	3065	316
557	20231227	095800	21291255	3065	3065	3065	3065	0
558	20231227	095700	21291255	3065	3065	3065	3065	650
559	20231227	095600	19299005	3065	3065	3065	3065	150
560	20231227	095500	18839255	3065	3065	3065	3065	0
561	20231227	095400	18839255	3065	3065	3065	3065	0
562	20231227	095300	18839255	3065	3065	3065	3065	0
563	20231227	095200	18839255	3065	3065	3065	3065	0
564	20231227	095100	18839255	3065	3065	3065	3065	0
565	20231227	095000	18839255	3065	3065	3065	3065	0
566	20231227	094900	18839255	3065	3065	3065	3065	0
567	20231227	094800	18839255	3065	3065	3065	3065	0
568	20231227	094700	18839255	3065	3065	3065	3065	0
569	20231227	094600	18839255	3065	3065	3065	3065	0
570	20231227	094500	18839255	3065	3065	3065	3065	1
571	20231227	094400	18836190	3065	3065	3065	3065	7
572	20231227	094300	18814735	3065	3065	3065	3065	2
573	20231227	094200	18808605	3085	3085	3085	3085	0
574	20231227	094100	18808605	3085	3085	3085	3085	0
575	20231227	094000	18808605	3085	3085	3085	3085	0
576	20231227	093900	18808605	3085	3060	3085	3060	3
577	20231227	093800	18799375	3060	3055	3060	3055	6
578	20231227	093700	18781030	3055	3055	3060	3055	8
579	20231227	093600	18756565	3055	3045	3060	3045	1298
580	20231227	093500	14792560	3050	3070	3070	3050	3393
581	20231227	093400	4415225	3070	3070	3070	3070	0
582	20231227	093300	4415225	3070	3080	3080	3070	209
583	20231227	093200	3773515	3095	3095	3095	3095	0
584	20231227	093100	3773515	3095	3095	3095	3095	0
585	20231227	093000	3773515	3095	3095	3095	3095	0
586	20231227	092900	3773515	3095	3095	3095	3095	0
587	20231227	092800	3773515	3095	3080	3095	3080	22
588	20231227	092700	3705520	3080	3080	3080	3080	0
589	20231227	092600	3705520	3080	3080	3080	3080	0
590	20231227	092500	3705520	3080	3080	3080	3080	0
591	20231227	092400	3705520	3080	3080	3080	3080	1
592	20231227	092300	3702440	3070	3070	3070	3070	0
593	20231227	092200	3702440	3070	3070	3070	3070	0
594	20231227	092100	3702440	3070	3070	3070	3070	0
595	20231227	092000	3702440	3070	3070	3070	3070	0
596	20231227	091900	3702440	3070	3070	3070	3070	0
597	20231227	091800	3702440	3070	3070	3070	3070	0
598	20231227	091700	3702440	3070	3070	3070	3070	0
599	20231227	091600	3702440	3070	3075	3075	3070	18
600	20231227	091500	3647165	3070	3085	3085	3070	380
601	20231227	091400	2477225	3090	3090	3090	3090	0
602	20231227	091300	2477225	3090	3090	3090	3090	0
603	20231227	091200	2477225	3090	3090	3090	3090	3
604	20231227	091100	2467955	3085	3085	3085	3085	0
605	20231227	091000	2467955	3085	3085	3085	3085	0
606	20231227	090900	2467955	3085	3080	3085	3080	2
607	20231227	090800	2461790	3090	3080	3090	3080	223
608	20231227	090700	1774900	3080	3080	3080	3080	5
609	20231227	090600	1759500	3060	3060	3060	3060	0
610	20231227	090500	1759500	3060	3060	3060	3060	0
611	20231227	090400	1759500	3060	3060	3060	3060	0
612	20231227	090300	1759500	3060	3060	3060	3060	0
613	20231227	090200	1759500	3060	3060	3060	3060	0
614	20231227	090100	1759500	3060	3060	3060	3060	0
615	20231227	090000	1759500	3060	3060	3060	3060	575