KissMeData/089150/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	195300	90636340	2850	2850	2850	2850	678
3	20231227	195200	90636340	2850	2850	2850	2850	0
4	20231227	195100	90636340	2850	2850	2850	2850	0
5	20231227	195000	90636340	2850	2850	2850	2850	0
6	20231227	194900	90636340	2850	2850	2850	2850	0
7	20231227	194800	90636340	2850	2850	2850	2850	0
8	20231227	194700	90636340	2850	2850	2850	2850	0
9	20231227	194600	90636340	2850	2850	2850	2850	0
10	20231227	194500	90636340	2850	2850	2850	2850	0
11	20231227	194400	90636340	2850	2850	2850	2850	0
12	20231227	194300	90636340	2850	2850	2850	2850	0
13	20231227	194200	90636340	2850	2850	2850	2850	0
14	20231227	194100	90636340	2850	2850	2850	2850	0
15	20231227	194000	90636340	2850	2850	2850	2850	0
16	20231227	193900	90636340	2850	2850	2850	2850	0
17	20231227	193800	90636340	2850	2850	2850	2850	0
18	20231227	193700	90636340	2850	2850	2850	2850	0
19	20231227	193600	90636340	2850	2850	2850	2850	0
20	20231227	193500	90636340	2850	2850	2850	2850	0
21	20231227	193400	90636340	2850	2850	2850	2850	0
22	20231227	193300	90636340	2850	2850	2850	2850	0
23	20231227	193200	90636340	2850	2850	2850	2850	0
24	20231227	193100	90636340	2850	2850	2850	2850	0
25	20231227	193000	90636340	2850	2850	2850	2850	0
26	20231227	192900	90636340	2850	2850	2850	2850	0
27	20231227	192800	90636340	2850	2850	2850	2850	0
28	20231227	192700	90636340	2850	2850	2850	2850	0
29	20231227	192600	90636340	2850	2850	2850	2850	0
30	20231227	192500	90636340	2850	2850	2850	2850	0
31	20231227	192400	90636340	2850	2850	2850	2850	0
32	20231227	192300	90636340	2850	2850	2850	2850	678
33	20231227	192200	90636340	2850	2850	2850	2850	0
34	20231227	192100	90636340	2850	2850	2850	2850	0
35	20231227	192000	90636340	2850	2850	2850	2850	0
36	20231227	191900	90636340	2850	2850	2850	2850	0
37	20231227	191800	90636340	2850	2850	2850	2850	0
38	20231227	191700	90636340	2850	2850	2850	2850	0
39	20231227	191600	90636340	2850	2850	2850	2850	0
40	20231227	191500	90636340	2850	2850	2850	2850	0
41	20231227	191400	90636340	2850	2850	2850	2850	0
42	20231227	191300	90636340	2850	2850	2850	2850	0
43	20231227	191200	90636340	2850	2850	2850	2850	0
44	20231227	191100	90636340	2850	2850	2850	2850	0
45	20231227	191000	90636340	2850	2850	2850	2850	0
46	20231227	190900	90636340	2850	2850	2850	2850	0
47	20231227	190800	90636340	2850	2850	2850	2850	0
48	20231227	190700	90636340	2850	2850	2850	2850	0
49	20231227	190600	90636340	2850	2850	2850	2850	0
50	20231227	190500	90636340	2850	2850	2850	2850	0
51	20231227	190400	90636340	2850	2850	2850	2850	0
52	20231227	190300	90636340	2850	2850	2850	2850	0
53	20231227	190200	90636340	2850	2850	2850	2850	0
54	20231227	190100	90636340	2850	2850	2850	2850	0
55	20231227	190000	90636340	2850	2850	2850	2850	0
56	20231227	185900	90636340	2850	2850	2850	2850	0
57	20231227	185800	90636340	2850	2850	2850	2850	0
58	20231227	185700	90636340	2850	2850	2850	2850	0
59	20231227	185600	90636340	2850	2850	2850	2850	0
60	20231227	185500	90636340	2850	2850	2850	2850	0
61	20231227	185400	90636340	2850	2850	2850	2850	0
62	20231227	185300	90636340	2850	2850	2850	2850	678
63	20231227	185200	90636340	2850	2850	2850	2850	0
64	20231227	185100	90636340	2850	2850	2850	2850	0
65	20231227	185000	90636340	2850	2850	2850	2850	0
66	20231227	184900	90636340	2850	2850	2850	2850	0
67	20231227	184800	90636340	2850	2850	2850	2850	0
68	20231227	184700	90636340	2850	2850	2850	2850	0
69	20231227	184600	90636340	2850	2850	2850	2850	0
70	20231227	184500	90636340	2850	2850	2850	2850	0
71	20231227	184400	90636340	2850	2850	2850	2850	0
72	20231227	184300	90636340	2850	2850	2850	2850	0
73	20231227	184200	90636340	2850	2850	2850	2850	0
74	20231227	184100	90636340	2850	2850	2850	2850	0
75	20231227	184000	90636340	2850	2850	2850	2850	0
76	20231227	183900	90636340	2850	2850	2850	2850	0
77	20231227	183800	90636340	2850	2850	2850	2850	0
78	20231227	183700	90636340	2850	2850	2850	2850	0
79	20231227	183600	90636340	2850	2850	2850	2850	0
80	20231227	183500	90636340	2850	2850	2850	2850	0
81	20231227	183400	90636340	2850	2850	2850	2850	0
82	20231227	183300	90636340	2850	2850	2850	2850	0
83	20231227	183200	90636340	2850	2850	2850	2850	0
84	20231227	183100	90636340	2850	2850	2850	2850	0
85	20231227	183000	90636340	2850	2850	2850	2850	0
86	20231227	182900	90636340	2850	2850	2850	2850	0
87	20231227	182800	90636340	2850	2850	2850	2850	0
88	20231227	182700	90636340	2850	2850	2850	2850	0
89	20231227	182600	90636340	2850	2850	2850	2850	0
90	20231227	182500	90636340	2850	2850	2850	2850	0
91	20231227	182400	90636340	2850	2850	2850	2850	0
92	20231227	182300	90636340	2850	2850	2850	2850	678
93	20231227	182200	90636340	2850	2850	2850	2850	0
94	20231227	182100	90636340	2850	2850	2850	2850	0
95	20231227	182000	90636340	2850	2850	2850	2850	0
96	20231227	181900	90636340	2850	2850	2850	2850	0
97	20231227	181800	90636340	2850	2850	2850	2850	0
98	20231227	181700	90636340	2850	2850	2850	2850	0
99	20231227	181600	90636340	2850	2850	2850	2850	0
100	20231227	181500	90636340	2850	2850	2850	2850	0
101	20231227	181400	90636340	2850	2850	2850	2850	0
102	20231227	181300	90636340	2850	2850	2850	2850	0
103	20231227	181200	90636340	2850	2850	2850	2850	0
104	20231227	181100	90636340	2850	2850	2850	2850	0
105	20231227	181000	90636340	2850	2850	2850	2850	0
106	20231227	180900	90636340	2850	2850	2850	2850	0
107	20231227	180800	90636340	2850	2850	2850	2850	0
108	20231227	180700	90636340	2850	2850	2850	2850	0
109	20231227	180600	90636340	2850	2850	2850	2850	0
110	20231227	180500	90636340	2850	2850	2850	2850	0
111	20231227	180400	90636340	2850	2850	2850	2850	0
112	20231227	180300	90636340	2850	2850	2850	2850	0
113	20231227	180200	90636340	2850	2850	2850	2850	0
114	20231227	180100	90636340	2850	2850	2850	2850	0
115	20231227	180000	90636340	2850	2850	2850	2850	0
116	20231227	175900	90636340	2850	2850	2850	2850	0
117	20231227	175800	90636340	2850	2850	2850	2850	0
118	20231227	175700	90636340	2850	2850	2850	2850	0
119	20231227	175600	90636340	2850	2850	2850	2850	0
120	20231227	175500	90636340	2850	2850	2850	2850	0
121	20231227	175400	90636340	2850	2850	2850	2850	0
122	20231227	175300	90636340	2850	2850	2850	2850	678
123	20231227	175200	90636340	2850	2850	2850	2850	0
124	20231227	175100	90636340	2850	2850	2850	2850	0
125	20231227	175000	90636340	2850	2850	2850	2850	0
126	20231227	174900	90636340	2850	2850	2850	2850	0
127	20231227	174800	90636340	2850	2850	2850	2850	0
128	20231227	174700	90636340	2850	2850	2850	2850	0
129	20231227	174600	90636340	2850	2850	2850	2850	0
130	20231227	174500	90636340	2850	2850	2850	2850	0
131	20231227	174400	90636340	2850	2850	2850	2850	0
132	20231227	174300	90636340	2850	2850	2850	2850	0
133	20231227	174200	90636340	2850	2850	2850	2850	0
134	20231227	174100	90636340	2850	2850	2850	2850	0
135	20231227	174000	90636340	2850	2850	2850	2850	0
136	20231227	173900	90636340	2850	2850	2850	2850	0
137	20231227	173800	90636340	2850	2850	2850	2850	0
138	20231227	173700	90636340	2850	2850	2850	2850	0
139	20231227	173600	90636340	2850	2850	2850	2850	0
140	20231227	173500	90636340	2850	2850	2850	2850	0
141	20231227	173400	90636340	2850	2850	2850	2850	0
142	20231227	173300	90636340	2850	2850	2850	2850	0
143	20231227	173200	90636340	2850	2850	2850	2850	0
144	20231227	173100	90636340	2850	2850	2850	2850	0
145	20231227	173000	90636340	2850	2850	2850	2850	0
146	20231227	172900	90636340	2850	2850	2850	2850	0
147	20231227	172800	90636340	2850	2850	2850	2850	0
148	20231227	172700	90636340	2850	2850	2850	2850	0
149	20231227	172600	90636340	2850	2850	2850	2850	0
150	20231227	172500	90636340	2850	2850	2850	2850	0
151	20231227	172400	90636340	2850	2850	2850	2850	0
152	20231227	172300	90636340	2850	2850	2850	2850	678
153	20231227	172200	90636340	2850	2850	2850	2850	0
154	20231227	172100	90636340	2850	2850	2850	2850	0
155	20231227	172000	90636340	2850	2850	2850	2850	0
156	20231227	171900	90636340	2850	2850	2850	2850	0
157	20231227	171800	90636340	2850	2850	2850	2850	0
158	20231227	171700	90636340	2850	2850	2850	2850	0
159	20231227	171600	90636340	2850	2850	2850	2850	0
160	20231227	171500	90636340	2850	2850	2850	2850	0
161	20231227	171400	90636340	2850	2850	2850	2850	0
162	20231227	171300	90636340	2850	2850	2850	2850	0
163	20231227	171200	90636340	2850	2850	2850	2850	0
164	20231227	171100	90636340	2850	2850	2850	2850	0
165	20231227	171000	90636340	2850	2850	2850	2850	0
166	20231227	170900	90636340	2850	2850	2850	2850	0
167	20231227	170800	90636340	2850	2850	2850	2850	0
168	20231227	170700	90636340	2850	2850	2850	2850	0
169	20231227	170600	90636340	2850	2850	2850	2850	0
170	20231227	170500	90636340	2850	2850	2850	2850	0
171	20231227	170400	90636340	2850	2850	2850	2850	0
172	20231227	170300	90636340	2850	2850	2850	2850	0
173	20231227	170200	90636340	2850	2850	2850	2850	0
174	20231227	170100	90636340	2850	2850	2850	2850	0
175	20231227	170000	90636340	2850	2850	2850	2850	0
176	20231227	165900	90636340	2850	2850	2850	2850	0
177	20231227	165800	90636340	2850	2850	2850	2850	0
178	20231227	165700	90636340	2850	2850	2850	2850	0
179	20231227	165600	90636340	2850	2850	2850	2850	0
180	20231227	165500	90636340	2850	2850	2850	2850	0
181	20231227	165400	90636340	2850	2850	2850	2850	0
182	20231227	165300	90636340	2850	2850	2850	2850	678
183	20231227	165200	90636340	2850	2850	2850	2850	0
184	20231227	165100	90636340	2850	2850	2850	2850	0
185	20231227	165000	90636340	2850	2850	2850	2850	0
186	20231227	164900	90636340	2850	2850	2850	2850	0
187	20231227	164800	90636340	2850	2850	2850	2850	0
188	20231227	164700	90636340	2850	2850	2850	2850	0
189	20231227	164600	90636340	2850	2850	2850	2850	0
190	20231227	164500	90636340	2850	2850	2850	2850	0
191	20231227	164400	90636340	2850	2850	2850	2850	0
192	20231227	164300	90636340	2850	2850	2850	2850	0
193	20231227	164200	90636340	2850	2850	2850	2850	0
194	20231227	164100	90636340	2850	2850	2850	2850	0
195	20231227	164000	90636340	2850	2850	2850	2850	0
196	20231227	163900	90636340	2850	2850	2850	2850	0
197	20231227	163800	90636340	2850	2850	2850	2850	0
198	20231227	163700	90636340	2850	2850	2850	2850	0
199	20231227	163600	90636340	2850	2850	2850	2850	0
200	20231227	163500	90636340	2850	2850	2850	2850	0
201	20231227	163400	90636340	2850	2850	2850	2850	0
202	20231227	163300	90636340	2850	2850	2850	2850	0
203	20231227	163200	90636340	2850	2850	2850	2850	0
204	20231227	163100	90636340	2850	2850	2850	2850	0
205	20231227	163000	90636340	2850	2850	2850	2850	0
206	20231227	162900	90636340	2850	2850	2850	2850	0
207	20231227	162800	90636340	2850	2850	2850	2850	0
208	20231227	162700	90636340	2850	2850	2850	2850	0
209	20231227	162600	90636340	2850	2850	2850	2850	0
210	20231227	162500	90636340	2850	2850	2850	2850	0
211	20231227	162400	90636340	2850	2850	2850	2850	0
212	20231227	162300	90636340	2850	2850	2850	2850	678
213	20231227	162200	90636340	2850	2850	2850	2850	0
214	20231227	162100	90636340	2850	2850	2850	2850	0
215	20231227	162000	90636340	2850	2850	2850	2850	0
216	20231227	161900	90636340	2850	2850	2850	2850	0
217	20231227	161800	90636340	2850	2850	2850	2850	0
218	20231227	161700	90636340	2850	2850	2850	2850	0
219	20231227	161600	90636340	2850	2850	2850	2850	0
220	20231227	161500	90636340	2850	2850	2850	2850	0
221	20231227	161400	90636340	2850	2850	2850	2850	0
222	20231227	161300	90636340	2850	2850	2850	2850	0
223	20231227	161200	90636340	2850	2850	2850	2850	0
224	20231227	161100	90636340	2850	2850	2850	2850	0
225	20231227	161000	90636340	2850	2850	2850	2850	0
226	20231227	160900	90636340	2850	2850	2850	2850	0
227	20231227	160800	90636340	2850	2850	2850	2850	0
228	20231227	160700	90636340	2850	2850	2850	2850	0
229	20231227	160600	90636340	2850	2850	2850	2850	0
230	20231227	160500	90636340	2850	2850	2850	2850	0
231	20231227	160400	90636340	2850	2850	2850	2850	0
232	20231227	160300	90636340	2850	2850	2850	2850	0
233	20231227	160200	90636340	2850	2850	2850	2850	0
234	20231227	160100	90636340	2850	2850	2850	2850	0
235	20231227	160000	90636340	2850	2850	2850	2850	0
236	20231227	155900	90636340	2850	2850	2850	2850	0
237	20231227	155800	90636340	2850	2850	2850	2850	0
238	20231227	155700	90636340	2850	2850	2850	2850	0
239	20231227	155600	90636340	2850	2850	2850	2850	0
240	20231227	155500	90636340	2850	2850	2850	2850	0
241	20231227	155400	90636340	2850	2850	2850	2850	0
242	20231227	155300	90636340	2850	2850	2850	2850	678
243	20231227	155200	90636340	2850	2850	2850	2850	0
244	20231227	155100	90636340	2850	2850	2850	2850	0
245	20231227	155000	90636340	2850	2850	2850	2850	0
246	20231227	154900	90636340	2850	2850	2850	2850	0
247	20231227	154800	90636340	2850	2850	2850	2850	0
248	20231227	154700	90636340	2850	2850	2850	2850	0
249	20231227	154600	90636340	2850	2850	2850	2850	0
250	20231227	154500	90636340	2850	2850	2850	2850	0
251	20231227	154400	90636340	2850	2850	2850	2850	0
252	20231227	154300	90636340	2850	2850	2850	2850	0
253	20231227	154200	90636340	2850	2850	2850	2850	0
254	20231227	154100	90636340	2850	2850	2850	2850	0
255	20231227	154000	90636340	2850	2850	2850	2850	0
256	20231227	153900	90636340	2850	2850	2850	2850	0
257	20231227	153800	90636340	2850	2850	2850	2850	0
258	20231227	153700	90636340	2850	2850	2850	2850	0
259	20231227	153600	90636340	2850	2850	2850	2850	0
260	20231227	153500	90636340	2850	2850	2850	2850	0
261	20231227	153400	90636340	2850	2850	2850	2850	0
262	20231227	153300	90636340	2850	2850	2850	2850	0
263	20231227	153200	90636340	2850	2850	2850	2850	0
264	20231227	153100	90636340	2850	2850	2850	2850	0
265	20231227	153000	90636340	2850	2850	2850	2850	678
266	20231227	152900	88704040	2820	2820	2820	2820	0
267	20231227	152800	88704040	2820	2820	2820	2820	0
268	20231227	152700	88704040	2820	2820	2820	2820	0
269	20231227	152600	88704040	2820	2820	2820	2820	0
270	20231227	152500	88704040	2820	2820	2820	2820	0
271	20231227	152400	88704040	2820	2820	2820	2820	0
272	20231227	152300	88704040	2820	2820	2820	2820	0
273	20231227	152200	88704040	2820	2820	2820	2820	0
274	20231227	152100	88704040	2820	2820	2820	2820	0
275	20231227	152000	88704040	2820	2820	2820	2820	0
276	20231227	151900	88704040	2820	2820	2820	2820	0
277	20231227	151800	88704040	2820	2820	2820	2820	0
278	20231227	151700	88704040	2820	2820	2820	2820	0
279	20231227	151600	88704040	2820	2845	2845	2820	1637
280	20231227	151500	84062125	2840	2840	2840	2840	0
281	20231227	151400	84062125	2840	2840	2840	2840	147
282	20231227	151300	83644645	2840	2840	2840	2840	0
283	20231227	151200	83644645	2840	2840	2840	2840	0
284	20231227	151100	83644645	2840	2840	2840	2840	0
285	20231227	151000	83644645	2840	2840	2840	2840	0
286	20231227	150900	83644645	2840	2840	2840	2840	0
287	20231227	150800	83644645	2840	2840	2840	2840	0
288	20231227	150700	83644645	2840	2840	2840	2840	352
289	20231227	150600	82644965	2840	2840	2840	2840	1502
290	20231227	150500	78379285	2840	2840	2840	2840	0
291	20231227	150400	78379285	2840	2840	2840	2840	0
292	20231227	150300	78379285	2840	2840	2840	2840	0
293	20231227	150200	78379285	2840	2830	2840	2830	1026
294	20231227	150100	75465675	2830	2830	2830	2830	0
295	20231227	150000	75465675	2830	2830	2830	2830	1
296	20231227	145900	75462845	2830	2830	2830	2830	0
297	20231227	145800	75462845	2830	2830	2830	2830	0
298	20231227	145700	75462845	2830	2830	2830	2830	0
299	20231227	145600	75462845	2830	2830	2830	2830	0
300	20231227	145500	75462845	2830	2830	2830	2830	10
301	20231227	145400	75434545	2830	2830	2830	2830	0
302	20231227	145300	75434545	2830	2830	2830	2830	0
303	20231227	145200	75434545	2830	2830	2830	2830	0
304	20231227	145100	75434545	2830	2830	2830	2830	1
305	20231227	145000	75431715	2825	2825	2825	2825	0
306	20231227	144900	75431715	2825	2825	2825	2825	0
307	20231227	144800	75431715	2825	2825	2825	2825	1
308	20231227	144700	75428890	2825	2825	2825	2825	0
309	20231227	144600	75428890	2825	2825	2825	2825	48
310	20231227	144500	75293290	2830	2830	2830	2830	1
311	20231227	144400	75290460	2825	2825	2825	2825	0
312	20231227	144300	75290460	2825	2825	2825	2825	0
313	20231227	144200	75290460	2825	2825	2825	2825	0
314	20231227	144100	75290460	2825	2825	2825	2825	0
315	20231227	144000	75290460	2825	2825	2825	2825	0
316	20231227	143900	75290460	2825	2825	2825	2825	51
317	20231227	143800	75146385	2830	2830	2830	2830	0
318	20231227	143700	75146385	2830	2840	2840	2830	98
319	20231227	143600	74869035	2835	2835	2835	2835	0
320	20231227	143500	74869035	2835	2835	2835	2835	0
321	20231227	143400	74869035	2835	2835	2835	2835	0
322	20231227	143300	74869035	2835	2835	2835	2835	0
323	20231227	143200	74869035	2835	2835	2835	2835	92
324	20231227	143100	74608215	2840	2840	2840	2840	0
325	20231227	143000	74608215	2840	2840	2840	2840	0
326	20231227	142900	74608215	2840	2840	2840	2840	0
327	20231227	142800	74608215	2840	2840	2840	2840	0
328	20231227	142700	74608215	2840	2840	2840	2840	0
329	20231227	142600	74608215	2840	2840	2840	2840	0
330	20231227	142500	74608215	2840	2840	2840	2840	0
331	20231227	142400	74608215	2840	2840	2840	2840	0
332	20231227	142300	74608215	2840	2840	2840	2840	1
333	20231227	142200	74605375	2840	2840	2840	2840	0
334	20231227	142100	74605375	2840	2840	2840	2840	0
335	20231227	142000	74605375	2840	2840	2840	2840	0
336	20231227	141900	74605375	2840	2840	2840	2840	1
337	20231227	141800	74602535	2840	2840	2840	2840	0
338	20231227	141700	74602535	2840	2840	2840	2840	0
339	20231227	141600	74602535	2840	2840	2840	2840	0
340	20231227	141500	74602535	2840	2840	2840	2840	9
341	20231227	141400	74576975	2840	2840	2840	2840	0
342	20231227	141300	74576975	2840	2840	2840	2840	0
343	20231227	141200	74576975	2840	2840	2840	2840	0
344	20231227	141100	74576975	2840	2840	2840	2840	8
345	20231227	141000	74554255	2845	2845	2845	2845	0
346	20231227	140900	74554255	2845	2845	2845	2845	2
347	20231227	140800	74548565	2840	2840	2840	2840	221
348	20231227	140700	73920925	2840	2840	2840	2840	0
349	20231227	140600	73920925	2840	2840	2840	2840	0
350	20231227	140500	73920925	2840	2840	2840	2840	0
351	20231227	140400	73920925	2840	2840	2840	2840	0
352	20231227	140300	73920925	2840	2840	2840	2840	0
353	20231227	140200	73920925	2840	2840	2840	2840	0
354	20231227	140100	73920925	2840	2840	2840	2840	0
355	20231227	140000	73920925	2840	2840	2840	2840	0
356	20231227	135900	73920925	2840	2840	2840	2840	0
357	20231227	135800	73920925	2840	2840	2840	2840	0
358	20231227	135700	73920925	2840	2840	2840	2840	0
359	20231227	135600	73920925	2840	2840	2840	2840	1
360	20231227	135500	73918085	2840	2840	2840	2840	2
361	20231227	135400	73912405	2840	2840	2840	2840	0
362	20231227	135300	73912405	2840	2840	2840	2840	0
363	20231227	135200	73912405	2840	2840	2840	2840	0
364	20231227	135100	73912405	2840	2840	2840	2840	0
365	20231227	135000	73912405	2840	2840	2840	2840	0
366	20231227	134900	73912405	2840	2840	2840	2840	1
367	20231227	134800	73909565	2835	2835	2835	2835	0
368	20231227	134700	73909565	2835	2835	2835	2835	0
369	20231227	134600	73909565	2835	2835	2835	2835	0
370	20231227	134500	73909565	2835	2835	2835	2835	0
371	20231227	134400	73909565	2835	2835	2835	2835	0
372	20231227	134300	73909565	2835	2835	2835	2835	0
373	20231227	134200	73909565	2835	2830	2835	2830	150
374	20231227	134100	73484460	2830	2830	2830	2830	2
375	20231227	134000	73478800	2830	2830	2830	2830	244
376	20231227	133900	72788280	2830	2830	2830	2830	0
377	20231227	133800	72788280	2830	2830	2830	2830	0
378	20231227	133700	72788280	2830	2830	2830	2830	0
379	20231227	133600	72788280	2830	2830	2830	2830	0
380	20231227	133500	72788280	2830	2830	2830	2830	0
381	20231227	133400	72788280	2830	2830	2830	2830	0
382	20231227	133300	72788280	2830	2830	2830	2830	0
383	20231227	133200	72788280	2830	2830	2830	2830	1
384	20231227	133100	72785450	2825	2820	2825	2820	7416
385	20231227	133000	51872190	2820	2820	2820	2820	0
386	20231227	132900	51872190	2820	2820	2820	2820	0
387	20231227	132800	51872190	2820	2820	2820	2820	0
388	20231227	132700	51872190	2820	2820	2820	2820	2
389	20231227	132600	51866550	2820	2820	2820	2820	0
390	20231227	132500	51866550	2820	2820	2820	2820	0
391	20231227	132400	51866550	2820	2820	2820	2820	0
392	20231227	132300	51866550	2820	2820	2820	2820	0
393	20231227	132200	51866550	2820	2820	2820	2820	0
394	20231227	132100	51866550	2820	2820	2820	2820	0
395	20231227	132000	51866550	2820	2820	2820	2820	0
396	20231227	131900	51866550	2820	2820	2820	2820	0
397	20231227	131800	51866550	2820	2820	2820	2820	0
398	20231227	131700	51866550	2820	2820	2820	2820	51
399	20231227	131600	51722730	2815	2815	2815	2815	141
400	20231227	131500	51325815	2820	2820	2820	2820	0
401	20231227	131400	51325815	2820	2820	2820	2820	0
402	20231227	131300	51325815	2820	2820	2820	2820	26
403	20231227	131200	51252495	2820	2820	2820	2820	0
404	20231227	131100	51252495	2820	2820	2820	2820	0
405	20231227	131000	51252495	2820	2820	2820	2820	0
406	20231227	130900	51252495	2820	2820	2820	2820	0
407	20231227	130800	51252495	2820	2820	2820	2820	0
408	20231227	130700	51252495	2820	2820	2820	2820	0
409	20231227	130600	51252495	2820	2820	2820	2820	0
410	20231227	130500	51252495	2820	2820	2820	2820	0
411	20231227	130400	51252495	2820	2820	2820	2820	0
412	20231227	130300	51252495	2820	2820	2820	2820	0
413	20231227	130200	51252495	2820	2820	2820	2820	0
414	20231227	130100	51252495	2820	2820	2820	2820	0
415	20231227	130000	51252495	2820	2820	2820	2820	0
416	20231227	125900	51252495	2820	2820	2820	2820	2
417	20231227	125800	51246855	2820	2820	2820	2820	0
418	20231227	125700	51246855	2820	2820	2820	2820	0
419	20231227	125600	51246855	2820	2820	2820	2820	0
420	20231227	125500	51246855	2820	2820	2820	2820	0
421	20231227	125400	51246855	2820	2820	2820	2820	0
422	20231227	125300	51246855	2820	2820	2820	2820	0
423	20231227	125200	51246855	2820	2820	2820	2820	0
424	20231227	125100	51246855	2820	2820	2820	2820	1
425	20231227	125000	51244035	2815	2815	2815	2815	128
426	20231227	124900	50883715	2820	2820	2820	2820	0
427	20231227	124800	50883715	2820	2820	2820	2820	1
428	20231227	124700	50880895	2820	2820	2820	2820	0
429	20231227	124600	50880895	2820	2820	2820	2820	0
430	20231227	124500	50880895	2820	2820	2820	2820	11
431	20231227	124400	50849875	2820	2820	2820	2820	0
432	20231227	124300	50849875	2820	2820	2820	2820	0
433	20231227	124200	50849875	2820	2820	2820	2820	116
434	20231227	124100	50522755	2820	2820	2820	2820	0
435	20231227	124000	50522755	2820	2820	2820	2820	0
436	20231227	123900	50522755	2820	2820	2820	2820	0
437	20231227	123800	50522755	2820	2820	2820	2820	240
438	20231227	123700	49845955	2820	2820	2820	2820	0
439	20231227	123600	49845955	2820	2820	2820	2820	0
440	20231227	123500	49845955	2820	2820	2820	2820	209
441	20231227	123400	49256575	2825	2825	2825	2825	0
442	20231227	123300	49256575	2825	2825	2825	2825	0
443	20231227	123200	49256575	2825	2825	2825	2825	0
444	20231227	123100	49256575	2825	2825	2825	2825	0
445	20231227	123000	49256575	2825	2825	2825	2825	0
446	20231227	122900	49256575	2825	2825	2825	2820	234
447	20231227	122800	48596275	2825	2825	2825	2825	0
448	20231227	122700	48596275	2825	2825	2825	2825	0
449	20231227	122600	48596275	2825	2825	2825	2825	0
450	20231227	122500	48596275	2825	2825	2825	2825	0
451	20231227	122400	48596275	2825	2825	2825	2825	3
452	20231227	122300	48587800	2820	2820	2820	2820	0
453	20231227	122200	48587800	2820	2820	2820	2820	0
454	20231227	122100	48587800	2820	2820	2820	2820	0
455	20231227	122000	48587800	2820	2820	2820	2820	0
456	20231227	121900	48587800	2820	2825	2825	2820	1002
457	20231227	121800	45762150	2825	2825	2825	2825	50
458	20231227	121700	45620900	2820	2820	2820	2820	0
459	20231227	121600	45620900	2820	2820	2820	2820	0
460	20231227	121500	45620900	2820	2820	2820	2820	0
461	20231227	121400	45620900	2820	2820	2820	2820	0
462	20231227	121300	45620900	2820	2820	2820	2820	0
463	20231227	121200	45620900	2820	2820	2820	2820	140
464	20231227	121100	45226100	2825	2825	2825	2825	0
465	20231227	121000	45226100	2825	2825	2825	2825	0
466	20231227	120900	45226100	2825	2825	2825	2825	0
467	20231227	120800	45226100	2825	2825	2825	2825	0
468	20231227	120700	45226100	2825	2825	2825	2825	0
469	20231227	120600	45226100	2825	2825	2825	2825	0
470	20231227	120500	45226100	2825	2825	2825	2825	0
471	20231227	120400	45226100	2825	2825	2825	2825	0
472	20231227	120300	45226100	2825	2825	2825	2825	0
473	20231227	120200	45226100	2825	2825	2825	2825	0
474	20231227	120100	45226100	2825	2825	2825	2825	0
475	20231227	120000	45226100	2825	2825	2825	2825	0
476	20231227	115900	45226100	2825	2825	2825	2825	0
477	20231227	115800	45226100	2825	2825	2825	2825	0
478	20231227	115700	45226100	2825	2825	2825	2825	0
479	20231227	115600	45226100	2825	2825	2825	2825	0
480	20231227	115500	45226100	2825	2825	2825	2825	0
481	20231227	115400	45226100	2825	2825	2825	2825	0
482	20231227	115300	45226100	2825	2825	2825	2825	0
483	20231227	115200	45226100	2825	2825	2825	2825	0
484	20231227	115100	45226100	2825	2825	2825	2825	0
485	20231227	115000	45226100	2825	2825	2825	2825	8
486	20231227	114900	45203500	2825	2825	2825	2825	0
487	20231227	114800	45203500	2825	2825	2825	2825	0
488	20231227	114700	45203500	2825	2825	2825	2825	296
489	20231227	114600	44367300	2825	2825	2825	2825	0
490	20231227	114500	44367300	2825	2825	2825	2825	1
491	20231227	114400	44364475	2830	2830	2830	2830	0
492	20231227	114300	44364475	2830	2830	2830	2830	7
493	20231227	114200	44344665	2830	2830	2830	2830	0
494	20231227	114100	44344665	2830	2830	2830	2830	0
495	20231227	114000	44344665	2830	2830	2830	2830	0
496	20231227	113900	44344665	2830	2830	2830	2830	0
497	20231227	113800	44344665	2830	2830	2830	2830	0
498	20231227	113700	44344665	2830	2830	2830	2830	0
499	20231227	113600	44344665	2830	2830	2830	2830	0
500	20231227	113500	44344665	2830	2830	2830	2830	1
501	20231227	113400	44341835	2830	2830	2830	2830	0
502	20231227	113300	44341835	2830	2830	2830	2830	0
503	20231227	113200	44341835	2830	2830	2830	2830	0
504	20231227	113100	44341835	2830	2830	2830	2830	0
505	20231227	113000	44341835	2830	2830	2830	2830	0
506	20231227	112900	44341835	2830	2830	2830	2830	0
507	20231227	112800	44341835	2830	2830	2830	2830	0
508	20231227	112700	44341835	2830	2830	2830	2830	3
509	20231227	112600	44333345	2830	2830	2830	2830	0
510	20231227	112500	44333345	2830	2830	2830	2830	147
511	20231227	112400	43917335	2830	2830	2830	2830	0
512	20231227	112300	43917335	2830	2830	2830	2830	0
513	20231227	112200	43917335	2830	2830	2830	2830	0
514	20231227	112100	43917335	2830	2830	2830	2830	0
515	20231227	112000	43917335	2830	2830	2830	2830	0
516	20231227	111900	43917335	2830	2830	2830	2830	100
517	20231227	111800	43634335	2830	2830	2830	2830	0
518	20231227	111700	43634335	2830	2830	2830	2830	0
519	20231227	111600	43634335	2830	2830	2830	2830	1
520	20231227	111500	43631505	2805	2805	2805	2805	0
521	20231227	111400	43631505	2805	2805	2805	2805	0
522	20231227	111300	43631505	2805	2805	2805	2805	0
523	20231227	111200	43631505	2805	2805	2805	2805	0
524	20231227	111100	43631505	2805	2805	2805	2805	0
525	20231227	111000	43631505	2805	2805	2805	2805	0
526	20231227	110900	43631505	2805	2805	2805	2805	0
527	20231227	110800	43631505	2805	2805	2805	2805	0
528	20231227	110700	43631505	2805	2805	2805	2805	0
529	20231227	110600	43631505	2805	2805	2805	2805	0
530	20231227	110500	43631505	2805	2805	2805	2805	0
531	20231227	110400	43631505	2805	2805	2805	2805	1
532	20231227	110300	43628700	2805	2805	2805	2805	0
533	20231227	110200	43628700	2805	2805	2805	2805	0
534	20231227	110100	43628700	2805	2805	2805	2805	0
535	20231227	110000	43628700	2805	2805	2805	2805	0
536	20231227	105900	43628700	2805	2805	2805	2805	0
537	20231227	105800	43628700	2805	2825	2825	2805	1334
538	20231227	105700	39877875	2825	2825	2825	2825	0
539	20231227	105600	39877875	2825	2825	2825	2825	0
540	20231227	105500	39877875	2825	2825	2825	2825	1
541	20231227	105400	39875050	2840	2840	2840	2840	0
542	20231227	105300	39875050	2840	2840	2840	2840	0
543	20231227	105200	39875050	2840	2840	2840	2840	0
544	20231227	105100	39875050	2840	2840	2840	2840	0
545	20231227	105000	39875050	2840	2840	2840	2840	0
546	20231227	104900	39875050	2840	2840	2840	2840	0
547	20231227	104800	39875050	2840	2840	2840	2840	0
548	20231227	104700	39875050	2840	2840	2840	2840	0
549	20231227	104600	39875050	2840	2840	2840	2840	0
550	20231227	104500	39875050	2840	2840	2840	2840	0
551	20231227	104400	39875050	2840	2840	2840	2840	0
552	20231227	104300	39875050	2840	2840	2840	2840	0
553	20231227	104200	39875050	2840	2840	2840	2840	40
554	20231227	104100	39761450	2820	2820	2820	2820	0
555	20231227	104000	39761450	2820	2820	2820	2820	0
556	20231227	103900	39761450	2820	2820	2820	2820	0
557	20231227	103800	39761450	2820	2820	2820	2820	0
558	20231227	103700	39761450	2820	2820	2820	2820	0
559	20231227	103600	39761450	2820	2820	2820	2820	0
560	20231227	103500	39761450	2820	2820	2820	2820	0
561	20231227	103400	39761450	2820	2820	2820	2820	318
562	20231227	103300	38864690	2820	2820	2820	2820	0
563	20231227	103200	38864690	2820	2825	2825	2820	134
564	20231227	103100	38486310	2830	2830	2830	2830	0
565	20231227	103000	38486310	2830	2830	2830	2830	10
566	20231227	102900	38458010	2830	2835	2835	2830	456
567	20231227	102800	37165400	2840	2840	2840	2840	0
568	20231227	102700	37165400	2840	2840	2840	2840	1
569	20231227	102600	37162560	2835	2835	2835	2835	0
570	20231227	102500	37162560	2835	2835	2835	2835	154
571	20231227	102400	36725970	2835	2830	2835	2830	2
572	20231227	102300	36720305	2830	2830	2830	2830	0
573	20231227	102200	36720305	2830	2830	2830	2830	4
574	20231227	102100	36708985	2830	2830	2830	2830	0
575	20231227	102000	36708985	2830	2830	2830	2830	10
576	20231227	101900	36680685	2830	2830	2830	2830	0
577	20231227	101800	36680685	2830	2830	2830	2830	55
578	20231227	101700	36525035	2810	2810	2810	2810	0
579	20231227	101600	36525035	2810	2835	2835	2810	2
580	20231227	101500	36519390	2830	2830	2830	2830	619
581	20231227	101400	34767620	2830	2830	2830	2830	0
582	20231227	101300	34767620	2830	2830	2830	2830	5
583	20231227	101200	34753470	2815	2815	2815	2815	141
584	20231227	101100	34356555	2830	2830	2830	2830	0
585	20231227	101000	34356555	2830	2830	2830	2830	0
586	20231227	100900	34356555	2830	2830	2830	2830	0
587	20231227	100800	34356555	2830	2825	2830	2825	315
588	20231227	100700	33465965	2830	2830	2830	2830	40
589	20231227	100600	33352765	2835	2835	2835	2835	0
590	20231227	100500	33352765	2835	2835	2835	2835	21
591	20231227	100400	33293230	2835	2835	2835	2835	21
592	20231227	100300	33233695	2835	2815	2835	2815	362
593	20231227	100200	32207725	2815	2800	2815	2800	1572
594	20231227	100100	27789820	2800	2800	2800	2800	1
595	20231227	100000	27787020	2800	2795	2800	2795	297
596	20231227	095900	26956900	2800	2800	2800	2800	11
597	20231227	095800	26926100	2800	2800	2800	2800	0
598	20231227	095700	26926100	2800	2800	2800	2800	0
599	20231227	095600	26926100	2800	2800	2800	2800	0
600	20231227	095500	26926100	2800	2800	2800	2800	0
601	20231227	095400	26926100	2800	2800	2800	2800	0
602	20231227	095300	26926100	2800	2800	2800	2800	12
603	20231227	095200	26892500	2800	2800	2800	2800	0
604	20231227	095100	26892500	2800	2795	2800	2795	21
605	20231227	095000	26833745	2800	2800	2800	2800	90
606	20231227	094900	26581745	2800	2800	2800	2800	0
607	20231227	094800	26581745	2800	2800	2800	2800	0
608	20231227	094700	26581745	2800	2800	2800	2800	33
609	20231227	094600	26489345	2805	2805	2805	2805	0
610	20231227	094500	26489345	2805	2805	2805	2805	3
611	20231227	094400	26480930	2805	2810	2810	2805	230
612	20231227	094300	25835765	2810	2810	2810	2810	16
613	20231227	094200	25790805	2815	2815	2815	2815	285
614	20231227	094100	24988530	2835	2830	2835	2820	2374
615	20231227	094000	18285935	2835	2835	2835	2835	0
616	20231227	093900	18285935	2835	2835	2835	2835	1
617	20231227	093800	18283100	2840	2840	2840	2840	0
618	20231227	093700	18283100	2840	2840	2840	2840	2
619	20231227	093600	18277420	2845	2845	2845	2845	0
620	20231227	093500	18277420	2845	2845	2845	2845	0
621	20231227	093400	18277420	2845	2845	2845	2845	2
622	20231227	093300	18271730	2845	2845	2845	2845	2
623	20231227	093200	18266040	2850	2850	2850	2850	2
624	20231227	093100	18260340	2825	2850	2850	2825	4158
625	20231227	093000	6491950	2850	2850	2850	2850	0
626	20231227	092900	6491950	2850	2850	2850	2850	2
627	20231227	092800	6486250	2850	2850	2850	2850	2
628	20231227	092700	6480550	2850	2850	2850	2850	2
629	20231227	092600	6474850	2850	2850	2850	2850	2
630	20231227	092500	6469150	2850	2850	2850	2850	2
631	20231227	092400	6463450	2850	2850	2850	2850	2
632	20231227	092300	6457750	2850	2850	2850	2850	2
633	20231227	092200	6452050	2850	2850	2850	2850	2
634	20231227	092100	6446350	2855	2855	2855	2855	2
635	20231227	092000	6440640	2855	2855	2855	2855	2
636	20231227	091900	6434930	2855	2855	2855	2855	2
637	20231227	091800	6429220	2855	2855	2855	2855	0
638	20231227	091700	6429220	2855	2855	2855	2855	3
639	20231227	091600	6420655	2855	2855	2855	2855	2
640	20231227	091500	6414945	2855	2855	2855	2855	2
641	20231227	091400	6409235	2855	2855	2855	2855	2
642	20231227	091300	6403525	2855	2855	2855	2855	2
643	20231227	091200	6397815	2855	2855	2855	2855	2
644	20231227	091100	6392105	2855	2855	2855	2855	4
645	20231227	091000	6380685	2855	2855	2855	2855	20
646	20231227	090900	6323585	2860	2850	2860	2850	355
647	20231227	090800	5310720	2845	2845	2845	2845	2
648	20231227	090700	5305030	2845	2845	2845	2845	2
649	20231227	090600	5299340	2830	2830	2830	2830	74
650	20231227	090500	5089920	2845	2835	2845	2830	1174
651	20231227	090400	1760095	2835	2835	2835	2835	2
652	20231227	090300	1754425	2835	2835	2835	2835	2
653	20231227	090200	1748755	2840	2840	2840	2840	2
654	20231227	090100	1743075	2840	2825	2840	2825	281
655	20231227	090000	949220	2835	2825	2835	2825	336