KissMeData/066900/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	193900	131644610	2970	2970	2970	2970	965
3	20231227	193800	131644610	2970	2970	2970	2970	0
4	20231227	193700	131644610	2970	2970	2970	2970	0
5	20231227	193600	131644610	2970	2970	2970	2970	0
6	20231227	193500	131644610	2970	2970	2970	2970	0
7	20231227	193400	131644610	2970	2970	2970	2970	0
8	20231227	193300	131644610	2970	2970	2970	2970	0
9	20231227	193200	131644610	2970	2970	2970	2970	0
10	20231227	193100	131644610	2970	2970	2970	2970	0
11	20231227	193000	131644610	2970	2970	2970	2970	0
12	20231227	192900	131644610	2970	2970	2970	2970	0
13	20231227	192800	131644610	2970	2970	2970	2970	0
14	20231227	192700	131644610	2970	2970	2970	2970	0
15	20231227	192600	131644610	2970	2970	2970	2970	0
16	20231227	192500	131644610	2970	2970	2970	2970	0
17	20231227	192400	131644610	2970	2970	2970	2970	0
18	20231227	192300	131644610	2970	2970	2970	2970	0
19	20231227	192200	131644610	2970	2970	2970	2970	0
20	20231227	192100	131644610	2970	2970	2970	2970	0
21	20231227	192000	131644610	2970	2970	2970	2970	0
22	20231227	191900	131644610	2970	2970	2970	2970	0
23	20231227	191800	131644610	2970	2970	2970	2970	0
24	20231227	191700	131644610	2970	2970	2970	2970	0
25	20231227	191600	131644610	2970	2970	2970	2970	0
26	20231227	191500	131644610	2970	2970	2970	2970	0
27	20231227	191400	131644610	2970	2970	2970	2970	0
28	20231227	191300	131644610	2970	2970	2970	2970	0
29	20231227	191200	131644610	2970	2970	2970	2970	0
30	20231227	191100	131644610	2970	2970	2970	2970	0
31	20231227	191000	131644610	2970	2970	2970	2970	0
32	20231227	190900	131644610	2970	2970	2970	2970	965
33	20231227	190800	131644610	2970	2970	2970	2970	0
34	20231227	190700	131644610	2970	2970	2970	2970	0
35	20231227	190600	131644610	2970	2970	2970	2970	0
36	20231227	190500	131644610	2970	2970	2970	2970	0
37	20231227	190400	131644610	2970	2970	2970	2970	0
38	20231227	190300	131644610	2970	2970	2970	2970	0
39	20231227	190200	131644610	2970	2970	2970	2970	0
40	20231227	190100	131644610	2970	2970	2970	2970	0
41	20231227	190000	131644610	2970	2970	2970	2970	0
42	20231227	185900	131644610	2970	2970	2970	2970	0
43	20231227	185800	131644610	2970	2970	2970	2970	0
44	20231227	185700	131644610	2970	2970	2970	2970	0
45	20231227	185600	131644610	2970	2970	2970	2970	0
46	20231227	185500	131644610	2970	2970	2970	2970	0
47	20231227	185400	131644610	2970	2970	2970	2970	0
48	20231227	185300	131644610	2970	2970	2970	2970	0
49	20231227	185200	131644610	2970	2970	2970	2970	0
50	20231227	185100	131644610	2970	2970	2970	2970	0
51	20231227	185000	131644610	2970	2970	2970	2970	0
52	20231227	184900	131644610	2970	2970	2970	2970	0
53	20231227	184800	131644610	2970	2970	2970	2970	0
54	20231227	184700	131644610	2970	2970	2970	2970	0
55	20231227	184600	131644610	2970	2970	2970	2970	0
56	20231227	184500	131644610	2970	2970	2970	2970	0
57	20231227	184400	131644610	2970	2970	2970	2970	0
58	20231227	184300	131644610	2970	2970	2970	2970	0
59	20231227	184200	131644610	2970	2970	2970	2970	0
60	20231227	184100	131644610	2970	2970	2970	2970	0
61	20231227	184000	131644610	2970	2970	2970	2970	0
62	20231227	183900	131644610	2970	2970	2970	2970	965
63	20231227	183800	131644610	2970	2970	2970	2970	0
64	20231227	183700	131644610	2970	2970	2970	2970	0
65	20231227	183600	131644610	2970	2970	2970	2970	0
66	20231227	183500	131644610	2970	2970	2970	2970	0
67	20231227	183400	131644610	2970	2970	2970	2970	0
68	20231227	183300	131644610	2970	2970	2970	2970	0
69	20231227	183200	131644610	2970	2970	2970	2970	0
70	20231227	183100	131644610	2970	2970	2970	2970	0
71	20231227	183000	131644610	2970	2970	2970	2970	0
72	20231227	182900	131644610	2970	2970	2970	2970	0
73	20231227	182800	131644610	2970	2970	2970	2970	0
74	20231227	182700	131644610	2970	2970	2970	2970	0
75	20231227	182600	131644610	2970	2970	2970	2970	0
76	20231227	182500	131644610	2970	2970	2970	2970	0
77	20231227	182400	131644610	2970	2970	2970	2970	0
78	20231227	182300	131644610	2970	2970	2970	2970	0
79	20231227	182200	131644610	2970	2970	2970	2970	0
80	20231227	182100	131644610	2970	2970	2970	2970	0
81	20231227	182000	131644610	2970	2970	2970	2970	0
82	20231227	181900	131644610	2970	2970	2970	2970	0
83	20231227	181800	131644610	2970	2970	2970	2970	0
84	20231227	181700	131644610	2970	2970	2970	2970	0
85	20231227	181600	131644610	2970	2970	2970	2970	0
86	20231227	181500	131644610	2970	2970	2970	2970	0
87	20231227	181400	131644610	2970	2970	2970	2970	0
88	20231227	181300	131644610	2970	2970	2970	2970	0
89	20231227	181200	131644610	2970	2970	2970	2970	0
90	20231227	181100	131644610	2970	2970	2970	2970	0
91	20231227	181000	131644610	2970	2970	2970	2970	0
92	20231227	180900	131644610	2970	2970	2970	2970	965
93	20231227	180800	131644610	2970	2970	2970	2970	0
94	20231227	180700	131644610	2970	2970	2970	2970	0
95	20231227	180600	131644610	2970	2970	2970	2970	0
96	20231227	180500	131644610	2970	2970	2970	2970	0
97	20231227	180400	131644610	2970	2970	2970	2970	0
98	20231227	180300	131644610	2970	2970	2970	2970	0
99	20231227	180200	131644610	2970	2970	2970	2970	0
100	20231227	180100	131644610	2970	2970	2970	2970	0
101	20231227	180000	131644610	2970	2970	2970	2970	0
102	20231227	175900	131644610	2970	2970	2970	2970	0
103	20231227	175800	131644610	2970	2970	2970	2970	0
104	20231227	175700	131644610	2970	2970	2970	2970	0
105	20231227	175600	131644610	2970	2970	2970	2970	0
106	20231227	175500	131644610	2970	2970	2970	2970	0
107	20231227	175400	131644610	2970	2970	2970	2970	0
108	20231227	175300	131644610	2970	2970	2970	2970	0
109	20231227	175200	131644610	2970	2970	2970	2970	0
110	20231227	175100	131644610	2970	2970	2970	2970	0
111	20231227	175000	131644610	2970	2970	2970	2970	0
112	20231227	174900	131644610	2970	2970	2970	2970	0
113	20231227	174800	131644610	2970	2970	2970	2970	0
114	20231227	174700	131644610	2970	2970	2970	2970	0
115	20231227	174600	131644610	2970	2970	2970	2970	0
116	20231227	174500	131644610	2970	2970	2970	2970	0
117	20231227	174400	131644610	2970	2970	2970	2970	0
118	20231227	174300	131644610	2970	2970	2970	2970	0
119	20231227	174200	131644610	2970	2970	2970	2970	0
120	20231227	174100	131644610	2970	2970	2970	2970	0
121	20231227	174000	131644610	2970	2970	2970	2970	0
122	20231227	173900	131644610	2970	2970	2970	2970	965
123	20231227	173800	131644610	2970	2970	2970	2970	0
124	20231227	173700	131644610	2970	2970	2970	2970	0
125	20231227	173600	131644610	2970	2970	2970	2970	0
126	20231227	173500	131644610	2970	2970	2970	2970	0
127	20231227	173400	131644610	2970	2970	2970	2970	0
128	20231227	173300	131644610	2970	2970	2970	2970	0
129	20231227	173200	131644610	2970	2970	2970	2970	0
130	20231227	173100	131644610	2970	2970	2970	2970	0
131	20231227	173000	131644610	2970	2970	2970	2970	0
132	20231227	172900	131644610	2970	2970	2970	2970	0
133	20231227	172800	131644610	2970	2970	2970	2970	0
134	20231227	172700	131644610	2970	2970	2970	2970	0
135	20231227	172600	131644610	2970	2970	2970	2970	0
136	20231227	172500	131644610	2970	2970	2970	2970	0
137	20231227	172400	131644610	2970	2970	2970	2970	0
138	20231227	172300	131644610	2970	2970	2970	2970	0
139	20231227	172200	131644610	2970	2970	2970	2970	0
140	20231227	172100	131644610	2970	2970	2970	2970	0
141	20231227	172000	131644610	2970	2970	2970	2970	0
142	20231227	171900	131644610	2970	2970	2970	2970	0
143	20231227	171800	131644610	2970	2970	2970	2970	0
144	20231227	171700	131644610	2970	2970	2970	2970	0
145	20231227	171600	131644610	2970	2970	2970	2970	0
146	20231227	171500	131644610	2970	2970	2970	2970	0
147	20231227	171400	131644610	2970	2970	2970	2970	0
148	20231227	171300	131644610	2970	2970	2970	2970	0
149	20231227	171200	131644610	2970	2970	2970	2970	0
150	20231227	171100	131644610	2970	2970	2970	2970	0
151	20231227	171000	131644610	2970	2970	2970	2970	0
152	20231227	170900	131644610	2970	2970	2970	2970	965
153	20231227	170800	131644610	2970	2970	2970	2970	0
154	20231227	170700	131644610	2970	2970	2970	2970	0
155	20231227	170600	131644610	2970	2970	2970	2970	0
156	20231227	170500	131644610	2970	2970	2970	2970	0
157	20231227	170400	131644610	2970	2970	2970	2970	0
158	20231227	170300	131644610	2970	2970	2970	2970	0
159	20231227	170200	131644610	2970	2970	2970	2970	0
160	20231227	170100	131644610	2970	2970	2970	2970	0
161	20231227	170000	131644610	2970	2970	2970	2970	0
162	20231227	165900	131644610	2970	2970	2970	2970	0
163	20231227	165800	131644610	2970	2970	2970	2970	0
164	20231227	165700	131644610	2970	2970	2970	2970	0
165	20231227	165600	131644610	2970	2970	2970	2970	0
166	20231227	165500	131644610	2970	2970	2970	2970	0
167	20231227	165400	131644610	2970	2970	2970	2970	0
168	20231227	165300	131644610	2970	2970	2970	2970	0
169	20231227	165200	131644610	2970	2970	2970	2970	0
170	20231227	165100	131644610	2970	2970	2970	2970	0
171	20231227	165000	131644610	2970	2970	2970	2970	0
172	20231227	164900	131644610	2970	2970	2970	2970	0
173	20231227	164800	131644610	2970	2970	2970	2970	0
174	20231227	164700	131644610	2970	2970	2970	2970	0
175	20231227	164600	131644610	2970	2970	2970	2970	0
176	20231227	164500	131644610	2970	2970	2970	2970	0
177	20231227	164400	131644610	2970	2970	2970	2970	0
178	20231227	164300	131644610	2970	2970	2970	2970	0
179	20231227	164200	131644610	2970	2970	2970	2970	0
180	20231227	164100	131644610	2970	2970	2970	2970	0
181	20231227	164000	131644610	2970	2970	2970	2970	0
182	20231227	163900	131644610	2970	2970	2970	2970	965
183	20231227	163800	131644610	2970	2970	2970	2970	0
184	20231227	163700	131644610	2970	2970	2970	2970	0
185	20231227	163600	131644610	2970	2970	2970	2970	0
186	20231227	163500	131644610	2970	2970	2970	2970	0
187	20231227	163400	131644610	2970	2970	2970	2970	0
188	20231227	163300	131644610	2970	2970	2970	2970	0
189	20231227	163200	131644610	2970	2970	2970	2970	0
190	20231227	163100	131644610	2970	2970	2970	2970	0
191	20231227	163000	131644610	2970	2970	2970	2970	0
192	20231227	162900	131644610	2970	2970	2970	2970	0
193	20231227	162800	131644610	2970	2970	2970	2970	0
194	20231227	162700	131644610	2970	2970	2970	2970	0
195	20231227	162600	131644610	2970	2970	2970	2970	0
196	20231227	162500	131644610	2970	2970	2970	2970	0
197	20231227	162400	131644610	2970	2970	2970	2970	0
198	20231227	162300	131644610	2970	2970	2970	2970	0
199	20231227	162200	131644610	2970	2970	2970	2970	0
200	20231227	162100	131644610	2970	2970	2970	2970	0
201	20231227	162000	131644610	2970	2970	2970	2970	0
202	20231227	161900	131644610	2970	2970	2970	2970	0
203	20231227	161800	131644610	2970	2970	2970	2970	0
204	20231227	161700	131644610	2970	2970	2970	2970	0
205	20231227	161600	131644610	2970	2970	2970	2970	0
206	20231227	161500	131644610	2970	2970	2970	2970	0
207	20231227	161400	131644610	2970	2970	2970	2970	0
208	20231227	161300	131644610	2970	2970	2970	2970	0
209	20231227	161200	131644610	2970	2970	2970	2970	0
210	20231227	161100	131644610	2970	2970	2970	2970	0
211	20231227	161000	131644610	2970	2970	2970	2970	0
212	20231227	160900	131644610	2970	2970	2970	2970	965
213	20231227	160800	131644610	2970	2970	2970	2970	0
214	20231227	160700	131644610	2970	2970	2970	2970	0
215	20231227	160600	131644610	2970	2970	2970	2970	0
216	20231227	160500	131644610	2970	2970	2970	2970	0
217	20231227	160400	131644610	2970	2970	2970	2970	0
218	20231227	160300	131644610	2970	2970	2970	2970	0
219	20231227	160200	131644610	2970	2970	2970	2970	0
220	20231227	160100	131644610	2970	2970	2970	2970	0
221	20231227	160000	131644610	2970	2970	2970	2970	0
222	20231227	155900	131644610	2970	2970	2970	2970	0
223	20231227	155800	131644610	2970	2970	2970	2970	0
224	20231227	155700	131644610	2970	2970	2970	2970	0
225	20231227	155600	131644610	2970	2970	2970	2970	0
226	20231227	155500	131644610	2970	2970	2970	2970	0
227	20231227	155400	131644610	2970	2970	2970	2970	0
228	20231227	155300	131644610	2970	2970	2970	2970	0
229	20231227	155200	131644610	2970	2970	2970	2970	0
230	20231227	155100	131644610	2970	2970	2970	2970	0
231	20231227	155000	131644610	2970	2970	2970	2970	0
232	20231227	154900	131644610	2970	2970	2970	2970	0
233	20231227	154800	131644610	2970	2970	2970	2970	0
234	20231227	154700	131644610	2970	2970	2970	2970	0
235	20231227	154600	131644610	2970	2970	2970	2970	0
236	20231227	154500	131644610	2970	2970	2970	2970	0
237	20231227	154400	131644610	2970	2970	2970	2970	0
238	20231227	154300	131644610	2970	2970	2970	2970	0
239	20231227	154200	131644610	2970	2970	2970	2970	0
240	20231227	154100	131644610	2970	2970	2970	2970	0
241	20231227	154000	131644610	2970	2970	2970	2970	0
242	20231227	153900	131644610	2970	2970	2970	2970	965
243	20231227	153800	131644610	2970	2970	2970	2970	0
244	20231227	153700	131644610	2970	2970	2970	2970	0
245	20231227	153600	131644610	2970	2970	2970	2970	0
246	20231227	153500	131644610	2970	2970	2970	2970	0
247	20231227	153400	131644610	2970	2970	2970	2970	0
248	20231227	153300	131644610	2970	2970	2970	2970	0
249	20231227	153200	131644610	2970	2970	2970	2970	0
250	20231227	153100	131644610	2970	2970	2970	2970	0
251	20231227	153000	131644610	2970	2970	2970	2970	965
252	20231227	152900	128778560	2970	2970	2970	2970	0
253	20231227	152800	128778560	2970	2970	2970	2970	0
254	20231227	152700	128778560	2970	2970	2970	2970	0
255	20231227	152600	128778560	2970	2970	2970	2970	0
256	20231227	152500	128778560	2970	2970	2970	2970	0
257	20231227	152400	128778560	2970	2970	2970	2970	0
258	20231227	152300	128778560	2970	2970	2970	2970	0
259	20231227	152200	128778560	2970	2970	2970	2970	0
260	20231227	152100	128778560	2970	2970	2970	2970	0
261	20231227	152000	128778560	2970	2970	2970	2970	0
262	20231227	151900	128778560	2970	2970	2970	2970	0
263	20231227	151800	128778560	2970	2970	2970	2970	474
264	20231227	151700	127370780	2985	2985	2985	2985	0
265	20231227	151600	127370780	2985	2985	2985	2985	0
266	20231227	151500	127370780	2985	2985	2985	2985	0
267	20231227	151400	127370780	2985	2980	2985	2980	360
268	20231227	151300	126297310	2980	2950	2980	2950	1404
269	20231227	151200	122115220	2980	2980	2980	2980	44
270	20231227	151100	121984100	2985	2975	2985	2975	7044
271	20231227	151000	101018140	2975	2945	2990	2945	3674
272	20231227	150900	90137405	2940	2940	2940	2940	900
273	20231227	150800	87491405	2945	2930	2945	2930	2438
274	20231227	150700	80325375	2915	2915	2915	2915	0
275	20231227	150600	80325375	2915	2915	2915	2915	0
276	20231227	150500	80325375	2915	2915	2915	2915	50
277	20231227	150400	80179625	2910	2910	2910	2910	0
278	20231227	150300	80179625	2910	2910	2910	2910	0
279	20231227	150200	80179625	2910	2910	2910	2910	0
280	20231227	150100	80179625	2910	2910	2910	2910	0
281	20231227	150000	80179625	2910	2915	2915	2910	1100
282	20231227	145900	76977525	2930	2930	2930	2930	101
283	20231227	145800	76681595	2930	2930	2930	2930	0
284	20231227	145700	76681595	2930	2930	2930	2930	0
285	20231227	145600	76681595	2930	2930	2930	2930	0
286	20231227	145500	76681595	2930	2930	2930	2930	0
287	20231227	145400	76681595	2930	2930	2930	2930	0
288	20231227	145300	76681595	2930	2930	2930	2930	1
289	20231227	145200	76678665	2925	2925	2925	2925	0
290	20231227	145100	76678665	2925	2925	2925	2925	67
291	20231227	145000	76482690	2920	2920	2920	2920	0
292	20231227	144900	76482690	2920	2920	2920	2920	100
293	20231227	144800	76190690	2930	2930	2930	2930	0
294	20231227	144700	76190690	2930	2930	2930	2930	0
295	20231227	144600	76190690	2930	2930	2930	2930	0
296	20231227	144500	76190690	2930	2930	2930	2930	0
297	20231227	144400	76190690	2930	2930	2930	2930	0
298	20231227	144300	76190690	2930	2930	2930	2930	0
299	20231227	144200	76190690	2930	2930	2930	2930	0
300	20231227	144100	76190690	2930	2930	2930	2930	0
301	20231227	144000	76190690	2930	2930	2930	2930	8
302	20231227	143900	76167250	2930	2930	2930	2930	0
303	20231227	143800	76167250	2930	2930	2930	2930	0
304	20231227	143700	76167250	2930	2930	2930	2930	0
305	20231227	143600	76167250	2930	2930	2930	2930	0
306	20231227	143500	76167250	2930	2930	2930	2930	0
307	20231227	143400	76167250	2930	2930	2930	2930	0
308	20231227	143300	76167250	2930	2930	2930	2930	0
309	20231227	143200	76167250	2930	2930	2930	2930	0
310	20231227	143100	76167250	2930	2930	2930	2930	0
311	20231227	143000	76167250	2930	2930	2930	2930	0
312	20231227	142900	76167250	2930	2930	2930	2930	0
313	20231227	142800	76167250	2930	2930	2930	2930	0
314	20231227	142700	76167250	2930	2930	2930	2930	0
315	20231227	142600	76167250	2930	2930	2930	2930	0
316	20231227	142500	76167250	2930	2930	2930	2930	0
317	20231227	142400	76167250	2930	2930	2930	2930	0
318	20231227	142300	76167250	2930	2930	2930	2930	276
319	20231227	142200	75358570	2920	2920	2920	2920	0
320	20231227	142100	75358570	2920	2920	2920	2920	0
321	20231227	142000	75358570	2920	2920	2920	2920	0
322	20231227	141900	75358570	2920	2920	2920	2920	0
323	20231227	141800	75358570	2920	2920	2920	2920	0
324	20231227	141700	75358570	2920	2920	2920	2920	0
325	20231227	141600	75358570	2920	2920	2920	2920	0
326	20231227	141500	75358570	2920	2920	2920	2920	0
327	20231227	141400	75358570	2920	2920	2920	2920	0
328	20231227	141300	75358570	2920	2920	2920	2920	281
329	20231227	141200	74538050	2925	2925	2925	2925	0
330	20231227	141100	74538050	2925	2925	2925	2925	0
331	20231227	141000	74538050	2925	2925	2925	2925	0
332	20231227	140900	74538050	2925	2925	2925	2925	0
333	20231227	140800	74538050	2925	2925	2925	2925	0
334	20231227	140700	74538050	2925	2925	2925	2925	0
335	20231227	140600	74538050	2925	2925	2925	2925	5
336	20231227	140500	74523425	2930	2930	2930	2930	0
337	20231227	140400	74523425	2930	2920	2930	2920	166
338	20231227	140300	74038695	2920	2920	2920	2920	0
339	20231227	140200	74038695	2920	2920	2920	2920	0
340	20231227	140100	74038695	2920	2920	2920	2920	0
341	20231227	140000	74038695	2920	2920	2920	2920	0
342	20231227	135900	74038695	2920	2920	2920	2920	0
343	20231227	135800	74038695	2920	2920	2920	2920	0
344	20231227	135700	74038695	2920	2920	2920	2920	0
345	20231227	135600	74038695	2920	2920	2920	2920	2
346	20231227	135500	74032855	2920	2920	2920	2920	0
347	20231227	135400	74032855	2920	2920	2920	2920	0
348	20231227	135300	74032855	2920	2920	2920	2920	0
349	20231227	135200	74032855	2920	2920	2920	2920	0
350	20231227	135100	74032855	2920	2920	2920	2920	0
351	20231227	135000	74032855	2920	2920	2920	2920	0
352	20231227	134900	74032855	2920	2920	2920	2920	1
353	20231227	134800	74029935	2920	2920	2920	2920	0
354	20231227	134700	74029935	2920	2920	2920	2920	0
355	20231227	134600	74029935	2920	2920	2920	2920	0
356	20231227	134500	74029935	2920	2920	2920	2920	0
357	20231227	134400	74029935	2920	2920	2920	2920	0
358	20231227	134300	74029935	2920	2920	2920	2920	0
359	20231227	134200	74029935	2920	2920	2920	2920	0
360	20231227	134100	74029935	2920	2915	2920	2915	713
361	20231227	134000	71948835	2915	2915	2915	2915	0
362	20231227	133900	71948835	2915	2915	2915	2915	0
363	20231227	133800	71948835	2915	2915	2915	2915	0
364	20231227	133700	71948835	2915	2915	2915	2915	0
365	20231227	133600	71948835	2915	2915	2915	2915	0
366	20231227	133500	71948835	2915	2915	2915	2915	0
367	20231227	133400	71948835	2915	2915	2915	2915	0
368	20231227	133300	71948835	2915	2915	2915	2915	0
369	20231227	133200	71948835	2915	2915	2915	2915	0
370	20231227	133100	71948835	2915	2910	2915	2910	734
371	20231227	133000	69809470	2910	2910	2910	2910	0
372	20231227	132900	69809470	2910	2910	2910	2910	47
373	20231227	132800	69672700	2920	2920	2920	2920	0
374	20231227	132700	69672700	2920	2920	2920	2920	0
375	20231227	132600	69672700	2920	2920	2920	2920	0
376	20231227	132500	69672700	2920	2920	2920	2920	0
377	20231227	132400	69672700	2920	2920	2920	2920	0
378	20231227	132300	69672700	2920	2920	2920	2920	0
379	20231227	132200	69672700	2920	2920	2920	2920	1
380	20231227	132100	69669780	2925	2925	2925	2925	1
381	20231227	132000	69666855	2895	2895	2895	2895	0
382	20231227	131900	69666855	2895	2895	2895	2895	0
383	20231227	131800	69666855	2895	2895	2895	2895	0
384	20231227	131700	69666855	2895	2895	2895	2895	0
385	20231227	131600	69666855	2895	2895	2895	2895	0
386	20231227	131500	69666855	2895	2895	2895	2895	0
387	20231227	131400	69666855	2895	2895	2895	2895	0
388	20231227	131300	69666855	2895	2895	2895	2895	0
389	20231227	131200	69666855	2895	2895	2895	2895	0
390	20231227	131100	69666855	2895	2895	2895	2895	0
391	20231227	131000	69666855	2895	2895	2895	2895	0
392	20231227	130900	69666855	2895	2895	2895	2895	0
393	20231227	130800	69666855	2895	2895	2895	2895	0
394	20231227	130700	69666855	2895	2895	2895	2895	0
395	20231227	130600	69666855	2895	2895	2895	2895	0
396	20231227	130500	69666855	2895	2895	2895	2895	0
397	20231227	130400	69666855	2895	2895	2895	2895	0
398	20231227	130300	69666855	2895	2895	2895	2895	0
399	20231227	130200	69666855	2895	2905	2905	2895	1004
400	20231227	130100	66753955	2900	2900	2900	2900	0
401	20231227	130000	66753955	2900	2900	2900	2900	0
402	20231227	125900	66753955	2900	2900	2900	2900	0
403	20231227	125800	66753955	2900	2915	2915	2900	3000
404	20231227	125700	58051915	2920	2920	2920	2920	0
405	20231227	125600	58051915	2920	2920	2920	2920	100
406	20231227	125500	57759915	2920	2920	2920	2920	0
407	20231227	125400	57759915	2920	2920	2920	2920	0
408	20231227	125300	57759915	2920	2920	2920	2920	0
409	20231227	125200	57759915	2920	2920	2920	2920	0
410	20231227	125100	57759915	2920	2920	2920	2920	0
411	20231227	125000	57759915	2920	2920	2920	2920	42
412	20231227	124900	57637275	2920	2920	2920	2920	0
413	20231227	124800	57637275	2920	2920	2920	2920	0
414	20231227	124700	57637275	2920	2920	2920	2920	0
415	20231227	124600	57637275	2920	2920	2920	2920	0
416	20231227	124500	57637275	2920	2920	2920	2920	0
417	20231227	124400	57637275	2920	2920	2920	2920	0
418	20231227	124300	57637275	2920	2920	2920	2920	105
419	20231227	124200	57330675	2920	2920	2920	2920	0
420	20231227	124100	57330675	2920	2920	2920	2920	0
421	20231227	124000	57330675	2920	2920	2920	2920	0
422	20231227	123900	57330675	2920	2920	2920	2920	0
423	20231227	123800	57330675	2920	2920	2920	2920	0
424	20231227	123700	57330675	2920	2920	2920	2920	0
425	20231227	123600	57330675	2920	2920	2920	2920	0
426	20231227	123500	57330675	2920	2920	2920	2920	0
427	20231227	123400	57330675	2920	2920	2920	2920	1200
428	20231227	123300	53826675	2920	2920	2920	2920	0
429	20231227	123200	53826675	2920	2920	2920	2920	0
430	20231227	123100	53826675	2920	2920	2920	2920	0
431	20231227	123000	53826675	2920	2920	2920	2920	0
432	20231227	122900	53826675	2920	2920	2920	2920	0
433	20231227	122800	53826675	2920	2920	2920	2920	0
434	20231227	122700	53826675	2920	2920	2920	2920	0
435	20231227	122600	53826675	2920	2920	2920	2920	0
436	20231227	122500	53826675	2920	2920	2920	2920	170
437	20231227	122400	53330275	2900	2900	2900	2900	0
438	20231227	122300	53330275	2900	2900	2900	2900	0
439	20231227	122200	53330275	2900	2935	2935	2900	3000
440	20231227	122100	44624410	2940	2935	2940	2935	500
441	20231227	122000	43154460	2935	2935	2935	2935	0
442	20231227	121900	43154460	2935	2935	2935	2935	0
443	20231227	121800	43154460	2935	2935	2935	2935	0
444	20231227	121700	43154460	2935	2935	2935	2935	0
445	20231227	121600	43154460	2935	2935	2935	2935	0
446	20231227	121500	43154460	2935	2930	2935	2930	2
447	20231227	121400	43148595	2910	2910	2910	2910	0
448	20231227	121300	43148595	2910	2910	2910	2910	0
449	20231227	121200	43148595	2910	2910	2910	2910	0
450	20231227	121100	43148595	2910	2910	2910	2910	0
451	20231227	121000	43148595	2910	2910	2910	2910	1
452	20231227	120900	43145685	2920	2920	2920	2920	0
453	20231227	120800	43145685	2920	2920	2920	2920	0
454	20231227	120700	43145685	2920	2920	2920	2920	0
455	20231227	120600	43145685	2920	2920	2920	2920	0
456	20231227	120500	43145685	2920	2920	2920	2920	0
457	20231227	120400	43145685	2920	2920	2920	2920	0
458	20231227	120300	43145685	2920	2920	2920	2920	0
459	20231227	120200	43145685	2920	2920	2920	2920	0
460	20231227	120100	43145685	2920	2920	2920	2920	0
461	20231227	120000	43145685	2920	2920	2920	2920	0
462	20231227	115900	43145685	2920	2920	2920	2920	0
463	20231227	115800	43145685	2920	2920	2920	2920	0
464	20231227	115700	43145685	2920	2920	2920	2920	0
465	20231227	115600	43145685	2920	2920	2920	2920	534
466	20231227	115500	41586405	2920	2920	2920	2920	0
467	20231227	115400	41586405	2920	2920	2920	2920	1927
468	20231227	115300	35959565	2915	2915	2915	2915	0
469	20231227	115200	35959565	2915	2915	2915	2915	0
470	20231227	115100	35959565	2915	2915	2915	2915	0
471	20231227	115000	35959565	2915	2915	2915	2915	0
472	20231227	114900	35959565	2915	2915	2915	2915	0
473	20231227	114800	35959565	2915	2915	2915	2915	2200
474	20231227	114700	29546565	2900	2900	2900	2900	0
475	20231227	114600	29546565	2900	2900	2900	2900	0
476	20231227	114500	29546565	2900	2900	2900	2900	0
477	20231227	114400	29546565	2900	2900	2900	2900	0
478	20231227	114300	29546565	2900	2900	2900	2900	0
479	20231227	114200	29546565	2900	2900	2900	2900	0
480	20231227	114100	29546565	2900	2900	2900	2900	200
481	20231227	114000	28966565	2900	2900	2900	2900	0
482	20231227	113900	28966565	2900	2900	2900	2900	0
483	20231227	113800	28966565	2900	2900	2900	2900	0
484	20231227	113700	28966565	2900	2900	2900	2900	0
485	20231227	113600	28966565	2900	2900	2900	2900	0
486	20231227	113500	28966565	2900	2900	2900	2900	0
487	20231227	113400	28966565	2900	2900	2900	2900	0
488	20231227	113300	28966565	2900	2900	2900	2900	0
489	20231227	113200	28966565	2900	2900	2900	2900	0
490	20231227	113100	28966565	2900	2900	2900	2900	0
491	20231227	113000	28966565	2900	2900	2900	2900	0
492	20231227	112900	28966565	2900	2900	2900	2900	0
493	20231227	112800	28966565	2900	2900	2900	2900	0
494	20231227	112700	28966565	2900	2900	2900	2900	0
495	20231227	112600	28966565	2900	2900	2900	2900	0
496	20231227	112500	28966565	2900	2900	2900	2900	0
497	20231227	112400	28966565	2900	2900	2900	2900	0
498	20231227	112300	28966565	2900	2900	2900	2900	0
499	20231227	112200	28966565	2900	2900	2900	2900	0
500	20231227	112100	28966565	2900	2900	2900	2900	0
501	20231227	112000	28966565	2900	2900	2900	2900	0
502	20231227	111900	28966565	2900	2900	2900	2900	0
503	20231227	111800	28966565	2900	2900	2900	2900	0
504	20231227	111700	28966565	2900	2900	2900	2900	0
505	20231227	111600	28966565	2900	2900	2900	2900	0
506	20231227	111500	28966565	2900	2900	2900	2900	0
507	20231227	111400	28966565	2900	2900	2900	2900	0
508	20231227	111300	28966565	2900	2900	2900	2900	0
509	20231227	111200	28966565	2900	2900	2900	2900	0
510	20231227	111100	28966565	2900	2900	2900	2900	0
511	20231227	111000	28966565	2900	2900	2900	2900	0
512	20231227	110900	28966565	2900	2900	2900	2900	0
513	20231227	110800	28966565	2900	2900	2900	2900	2246
514	20231227	110700	22453165	2895	2895	2895	2895	0
515	20231227	110600	22453165	2895	2895	2895	2895	0
516	20231227	110500	22453165	2895	2895	2895	2895	0
517	20231227	110400	22453165	2895	2895	2895	2895	0
518	20231227	110300	22453165	2895	2895	2895	2895	0
519	20231227	110200	22453165	2895	2895	2895	2895	0
520	20231227	110100	22453165	2895	2895	2895	2895	0
521	20231227	110000	22453165	2895	2895	2895	2895	0
522	20231227	105900	22453165	2895	2895	2895	2895	0
523	20231227	105800	22453165	2895	2895	2895	2895	0
524	20231227	105700	22453165	2895	2895	2895	2895	0
525	20231227	105600	22453165	2895	2895	2895	2895	0
526	20231227	105500	22453165	2895	2895	2895	2895	0
527	20231227	105400	22453165	2895	2895	2895	2895	0
528	20231227	105300	22453165	2895	2895	2895	2895	0
529	20231227	105200	22453165	2895	2895	2895	2895	50
530	20231227	105100	22308415	2900	2900	2900	2900	0
531	20231227	105000	22308415	2900	2900	2900	2900	50
532	20231227	104900	22163415	2900	2900	2900	2900	0
533	20231227	104800	22163415	2900	2900	2900	2900	100
534	20231227	104700	21873415	2900	2900	2900	2900	0
535	20231227	104600	21873415	2900	2900	2900	2900	0
536	20231227	104500	21873415	2900	2900	2900	2900	0
537	20231227	104400	21873415	2900	2900	2900	2900	0
538	20231227	104300	21873415	2900	2900	2900	2900	0
539	20231227	104200	21873415	2900	2900	2900	2900	0
540	20231227	104100	21873415	2900	2900	2900	2900	0
541	20231227	104000	21873415	2900	2900	2900	2900	1604
542	20231227	103900	17221815	2900	2900	2900	2900	0
543	20231227	103800	17221815	2900	2900	2900	2900	0
544	20231227	103700	17221815	2900	2900	2900	2900	3132
545	20231227	103600	8139015	2900	2900	2900	2900	0
546	20231227	103500	8139015	2900	2900	2900	2900	0
547	20231227	103400	8139015	2900	2900	2900	2900	0
548	20231227	103300	8139015	2900	2900	2900	2900	0
549	20231227	103200	8139015	2900	2900	2900	2900	0
550	20231227	103100	8139015	2900	2905	2905	2900	300
551	20231227	103000	7267790	2910	2910	2910	2910	0
552	20231227	102900	7267790	2910	2910	2910	2910	0
553	20231227	102800	7267790	2910	2910	2910	2910	0
554	20231227	102700	7267790	2910	2910	2910	2910	112
555	20231227	102600	6941870	2910	2910	2910	2910	0
556	20231227	102500	6941870	2910	2910	2910	2910	0
557	20231227	102400	6941870	2910	2910	2910	2910	1603
558	20231227	102300	2277140	2920	2920	2920	2920	0
559	20231227	102200	2277140	2920	2920	2920	2920	1
560	20231227	102100	2274220	2915	2915	2915	2915	4
561	20231227	102000	2262560	2920	2920	2920	2920	0
562	20231227	101900	2262560	2920	2920	2920	2920	29
563	20231227	101800	2177880	2920	2920	2920	2920	0
564	20231227	101700	2177880	2920	2920	2920	2920	1
565	20231227	101600	2174960	2915	2915	2915	2915	3
566	20231227	101500	2166215	2915	2915	2915	2915	0
567	20231227	101400	2166215	2915	2915	2915	2915	0
568	20231227	101300	2166215	2915	2915	2915	2915	0
569	20231227	101200	2166215	2915	2915	2915	2915	33
570	20231227	101100	2070020	2915	2915	2915	2915	0
571	20231227	101000	2070020	2915	2915	2915	2915	154
572	20231227	100900	1621110	2915	2915	2915	2915	0
573	20231227	100800	1621110	2915	2915	2915	2915	125
574	20231227	100700	1256735	2910	2910	2910	2910	0
575	20231227	100600	1256735	2910	2910	2910	2910	30
576	20231227	100500	1169435	2915	2915	2915	2915	0
577	20231227	100400	1169435	2915	2915	2915	2915	0
578	20231227	100300	1169435	2915	2915	2915	2915	1
579	20231227	100200	1166520	2915	2915	2915	2915	0
580	20231227	100100	1166520	2915	2915	2915	2915	0
581	20231227	100000	1166520	2915	2915	2915	2915	0
582	20231227	095900	1166520	2915	2915	2915	2915	1
583	20231227	095800	1163605	2910	2910	2910	2910	0
584	20231227	095700	1163605	2910	2910	2910	2910	0
585	20231227	095600	1163605	2910	2910	2910	2910	0
586	20231227	095500	1163605	2910	2910	2910	2910	10
587	20231227	095400	1134505	2920	2920	2920	2920	0
588	20231227	095300	1134505	2920	2920	2920	2920	0
589	20231227	095200	1134505	2920	2920	2920	2920	10
590	20231227	095100	1105305	2920	2920	2920	2920	2
591	20231227	095000	1099465	2920	2920	2920	2920	0
592	20231227	094900	1099465	2920	2920	2920	2920	0
593	20231227	094800	1099465	2920	2920	2920	2920	0
594	20231227	094700	1099465	2920	2920	2920	2920	17
595	20231227	094600	1049825	2920	2920	2920	2920	0
596	20231227	094500	1049825	2920	2920	2920	2920	0
597	20231227	094400	1049825	2920	2920	2920	2920	0
598	20231227	094300	1049825	2920	2920	2920	2920	0
599	20231227	094200	1049825	2920	2920	2920	2920	0
600	20231227	094100	1049825	2920	2920	2920	2920	0
601	20231227	094000	1049825	2920	2920	2920	2920	0
602	20231227	093900	1049825	2920	2920	2920	2920	1
603	20231227	093800	1046905	2920	2920	2920	2920	1
604	20231227	093700	1043985	2920	2920	2920	2920	1
605	20231227	093600	1041065	2900	2900	2900	2900	0
606	20231227	093500	1041065	2900	2900	2900	2900	33
607	20231227	093400	945365	2900	2900	2900	2900	0
608	20231227	093300	945365	2900	2910	2910	2900	74
609	20231227	093200	730065	2920	2920	2920	2920	0
610	20231227	093100	730065	2920	2920	2920	2920	1
611	20231227	093000	727145	2920	2920	2920	2920	0
612	20231227	092900	727145	2920	2920	2920	2920	0
613	20231227	092800	727145	2920	2920	2920	2920	80
614	20231227	092700	493545	2920	2920	2920	2920	0
615	20231227	092600	493545	2920	2920	2920	2920	0
616	20231227	092500	493545	2920	2920	2920	2920	0
617	20231227	092400	493545	2920	2920	2920	2920	1
618	20231227	092300	490625	2920	2920	2920	2920	0
619	20231227	092200	490625	2920	2920	2920	2920	0
620	20231227	092100	490625	2920	2920	2920	2920	0
621	20231227	092000	490625	2920	2920	2920	2920	1
622	20231227	091900	487705	2900	2900	2900	2900	0
623	20231227	091800	487705	2900	2900	2900	2900	0
624	20231227	091700	487705	2900	2900	2900	2900	0
625	20231227	091600	487705	2900	2900	2900	2900	0
626	20231227	091500	487705	2900	2900	2900	2900	0
627	20231227	091400	487705	2900	2900	2900	2900	0
628	20231227	091300	487705	2900	2900	2900	2900	0
629	20231227	091200	487705	2900	2900	2900	2900	0
630	20231227	091100	487705	2900	2900	2900	2900	132
631	20231227	091000	104905	2940	2940	2940	2940	0
632	20231227	090900	104905	2940	2940	2940	2940	0
633	20231227	090800	104905	2940	2940	2940	2940	0
634	20231227	090700	104905	2940	2940	2940	2940	4
635	20231227	090600	93145	2895	2905	2905	2895	10
636	20231227	090500	64135	2910	2910	2910	2910	0
637	20231227	090400	64135	2910	2910	2910	2910	0
638	20231227	090300	64135	2910	2910	2910	2910	15
639	20231227	090200	20485	2940	2940	2940	2940	0
640	20231227	090100	20485	2940	2940	2940	2940	0
641	20231227	090000	20485	2940	2945	2945	2915	7