KissMeData/006980/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	184700	44924470	19860	19860	19860	19860	229
3	20231227	184600	44924470	19860	19860	19860	19860	0
4	20231227	184500	44924470	19860	19860	19860	19860	0
5	20231227	184400	44924470	19860	19860	19860	19860	0
6	20231227	184300	44924470	19860	19860	19860	19860	0
7	20231227	184200	44924470	19860	19860	19860	19860	0
8	20231227	184100	44924470	19860	19860	19860	19860	0
9	20231227	184000	44924470	19860	19860	19860	19860	0
10	20231227	183900	44924470	19860	19860	19860	19860	0
11	20231227	183800	44924470	19860	19860	19860	19860	0
12	20231227	183700	44924470	19860	19860	19860	19860	0
13	20231227	183600	44924470	19860	19860	19860	19860	0
14	20231227	183500	44924470	19860	19860	19860	19860	0
15	20231227	183400	44924470	19860	19860	19860	19860	0
16	20231227	183300	44924470	19860	19860	19860	19860	0
17	20231227	183200	44924470	19860	19860	19860	19860	0
18	20231227	183100	44924470	19860	19860	19860	19860	0
19	20231227	183000	44924470	19860	19860	19860	19860	0
20	20231227	182900	44924470	19860	19860	19860	19860	0
21	20231227	182800	44924470	19860	19860	19860	19860	0
22	20231227	182700	44924470	19860	19860	19860	19860	0
23	20231227	182600	44924470	19860	19860	19860	19860	0
24	20231227	182500	44924470	19860	19860	19860	19860	0
25	20231227	182400	44924470	19860	19860	19860	19860	0
26	20231227	182300	44924470	19860	19860	19860	19860	0
27	20231227	182200	44924470	19860	19860	19860	19860	0
28	20231227	182100	44924470	19860	19860	19860	19860	0
29	20231227	182000	44924470	19860	19860	19860	19860	0
30	20231227	181900	44924470	19860	19860	19860	19860	0
31	20231227	181800	44924470	19860	19860	19860	19860	0
32	20231227	181700	44924470	19860	19860	19860	19860	229
33	20231227	181600	44924470	19860	19860	19860	19860	0
34	20231227	181500	44924470	19860	19860	19860	19860	0
35	20231227	181400	44924470	19860	19860	19860	19860	0
36	20231227	181300	44924470	19860	19860	19860	19860	0
37	20231227	181200	44924470	19860	19860	19860	19860	0
38	20231227	181100	44924470	19860	19860	19860	19860	0
39	20231227	181000	44924470	19860	19860	19860	19860	0
40	20231227	180900	44924470	19860	19860	19860	19860	0
41	20231227	180800	44924470	19860	19860	19860	19860	0
42	20231227	180700	44924470	19860	19860	19860	19860	0
43	20231227	180600	44924470	19860	19860	19860	19860	0
44	20231227	180500	44924470	19860	19860	19860	19860	0
45	20231227	180400	44924470	19860	19860	19860	19860	0
46	20231227	180300	44924470	19860	19860	19860	19860	0
47	20231227	180200	44924470	19860	19860	19860	19860	0
48	20231227	180100	44924470	19860	19860	19860	19860	0
49	20231227	180000	44924470	19860	19860	19860	19860	0
50	20231227	175900	44924470	19860	19860	19860	19860	0
51	20231227	175800	44924470	19860	19860	19860	19860	0
52	20231227	175700	44924470	19860	19860	19860	19860	0
53	20231227	175600	44924470	19860	19860	19860	19860	0
54	20231227	175500	44924470	19860	19860	19860	19860	0
55	20231227	175400	44924470	19860	19860	19860	19860	0
56	20231227	175300	44924470	19860	19860	19860	19860	0
57	20231227	175200	44924470	19860	19860	19860	19860	0
58	20231227	175100	44924470	19860	19860	19860	19860	0
59	20231227	175000	44924470	19860	19860	19860	19860	0
60	20231227	174900	44924470	19860	19860	19860	19860	0
61	20231227	174800	44924470	19860	19860	19860	19860	0
62	20231227	174700	44924470	19860	19860	19860	19860	229
63	20231227	174600	44924470	19860	19860	19860	19860	0
64	20231227	174500	44924470	19860	19860	19860	19860	0
65	20231227	174400	44924470	19860	19860	19860	19860	0
66	20231227	174300	44924470	19860	19860	19860	19860	0
67	20231227	174200	44924470	19860	19860	19860	19860	0
68	20231227	174100	44924470	19860	19860	19860	19860	0
69	20231227	174000	44924470	19860	19860	19860	19860	0
70	20231227	173900	44924470	19860	19860	19860	19860	0
71	20231227	173800	44924470	19860	19860	19860	19860	0
72	20231227	173700	44924470	19860	19860	19860	19860	0
73	20231227	173600	44924470	19860	19860	19860	19860	0
74	20231227	173500	44924470	19860	19860	19860	19860	0
75	20231227	173400	44924470	19860	19860	19860	19860	0
76	20231227	173300	44924470	19860	19860	19860	19860	0
77	20231227	173200	44924470	19860	19860	19860	19860	0
78	20231227	173100	44924470	19860	19860	19860	19860	0
79	20231227	173000	44924470	19860	19860	19860	19860	0
80	20231227	172900	44924470	19860	19860	19860	19860	0
81	20231227	172800	44924470	19860	19860	19860	19860	0
82	20231227	172700	44924470	19860	19860	19860	19860	0
83	20231227	172600	44924470	19860	19860	19860	19860	0
84	20231227	172500	44924470	19860	19860	19860	19860	0
85	20231227	172400	44924470	19860	19860	19860	19860	0
86	20231227	172300	44924470	19860	19860	19860	19860	0
87	20231227	172200	44924470	19860	19860	19860	19860	0
88	20231227	172100	44924470	19860	19860	19860	19860	0
89	20231227	172000	44924470	19860	19860	19860	19860	0
90	20231227	171900	44924470	19860	19860	19860	19860	0
91	20231227	171800	44924470	19860	19860	19860	19860	0
92	20231227	171700	44924470	19860	19860	19860	19860	229
93	20231227	171600	44924470	19860	19860	19860	19860	0
94	20231227	171500	44924470	19860	19860	19860	19860	0
95	20231227	171400	44924470	19860	19860	19860	19860	0
96	20231227	171300	44924470	19860	19860	19860	19860	0
97	20231227	171200	44924470	19860	19860	19860	19860	0
98	20231227	171100	44924470	19860	19860	19860	19860	0
99	20231227	171000	44924470	19860	19860	19860	19860	0
100	20231227	170900	44924470	19860	19860	19860	19860	0
101	20231227	170800	44924470	19860	19860	19860	19860	0
102	20231227	170700	44924470	19860	19860	19860	19860	0
103	20231227	170600	44924470	19860	19860	19860	19860	0
104	20231227	170500	44924470	19860	19860	19860	19860	0
105	20231227	170400	44924470	19860	19860	19860	19860	0
106	20231227	170300	44924470	19860	19860	19860	19860	0
107	20231227	170200	44924470	19860	19860	19860	19860	0
108	20231227	170100	44924470	19860	19860	19860	19860	0
109	20231227	170000	44924470	19860	19860	19860	19860	0
110	20231227	165900	44924470	19860	19860	19860	19860	0
111	20231227	165800	44924470	19860	19860	19860	19860	0
112	20231227	165700	44924470	19860	19860	19860	19860	0
113	20231227	165600	44924470	19860	19860	19860	19860	0
114	20231227	165500	44924470	19860	19860	19860	19860	0
115	20231227	165400	44924470	19860	19860	19860	19860	0
116	20231227	165300	44924470	19860	19860	19860	19860	0
117	20231227	165200	44924470	19860	19860	19860	19860	0
118	20231227	165100	44924470	19860	19860	19860	19860	0
119	20231227	165000	44924470	19860	19860	19860	19860	0
120	20231227	164900	44924470	19860	19860	19860	19860	0
121	20231227	164800	44924470	19860	19860	19860	19860	0
122	20231227	164700	44924470	19860	19860	19860	19860	229
123	20231227	164600	44924470	19860	19860	19860	19860	0
124	20231227	164500	44924470	19860	19860	19860	19860	0
125	20231227	164400	44924470	19860	19860	19860	19860	0
126	20231227	164300	44924470	19860	19860	19860	19860	0
127	20231227	164200	44924470	19860	19860	19860	19860	0
128	20231227	164100	44924470	19860	19860	19860	19860	0
129	20231227	164000	44924470	19860	19860	19860	19860	0
130	20231227	163900	44924470	19860	19860	19860	19860	0
131	20231227	163800	44924470	19860	19860	19860	19860	0
132	20231227	163700	44924470	19860	19860	19860	19860	0
133	20231227	163600	44924470	19860	19860	19860	19860	0
134	20231227	163500	44924470	19860	19860	19860	19860	0
135	20231227	163400	44924470	19860	19860	19860	19860	0
136	20231227	163300	44924470	19860	19860	19860	19860	0
137	20231227	163200	44924470	19860	19860	19860	19860	0
138	20231227	163100	44924470	19860	19860	19860	19860	0
139	20231227	163000	44924470	19860	19860	19860	19860	0
140	20231227	162900	44924470	19860	19860	19860	19860	0
141	20231227	162800	44924470	19860	19860	19860	19860	0
142	20231227	162700	44924470	19860	19860	19860	19860	0
143	20231227	162600	44924470	19860	19860	19860	19860	0
144	20231227	162500	44924470	19860	19860	19860	19860	0
145	20231227	162400	44924470	19860	19860	19860	19860	0
146	20231227	162300	44924470	19860	19860	19860	19860	0
147	20231227	162200	44924470	19860	19860	19860	19860	0
148	20231227	162100	44924470	19860	19860	19860	19860	0
149	20231227	162000	44924470	19860	19860	19860	19860	0
150	20231227	161900	44924470	19860	19860	19860	19860	0
151	20231227	161800	44924470	19860	19860	19860	19860	0
152	20231227	161700	44924470	19860	19860	19860	19860	229
153	20231227	161600	44924470	19860	19860	19860	19860	0
154	20231227	161500	44924470	19860	19860	19860	19860	0
155	20231227	161400	44924470	19860	19860	19860	19860	0
156	20231227	161300	44924470	19860	19860	19860	19860	0
157	20231227	161200	44924470	19860	19860	19860	19860	0
158	20231227	161100	44924470	19860	19860	19860	19860	0
159	20231227	161000	44924470	19860	19860	19860	19860	0
160	20231227	160900	44924470	19860	19860	19860	19860	0
161	20231227	160800	44924470	19860	19860	19860	19860	0
162	20231227	160700	44924470	19860	19860	19860	19860	0
163	20231227	160600	44924470	19860	19860	19860	19860	0
164	20231227	160500	44924470	19860	19860	19860	19860	0
165	20231227	160400	44924470	19860	19860	19860	19860	0
166	20231227	160300	44924470	19860	19860	19860	19860	0
167	20231227	160200	44924470	19860	19860	19860	19860	0
168	20231227	160100	44924470	19860	19860	19860	19860	0
169	20231227	160000	44924470	19860	19860	19860	19860	0
170	20231227	155900	44924470	19860	19860	19860	19860	0
171	20231227	155800	44924470	19860	19860	19860	19860	0
172	20231227	155700	44924470	19860	19860	19860	19860	0
173	20231227	155600	44924470	19860	19860	19860	19860	0
174	20231227	155500	44924470	19860	19860	19860	19860	0
175	20231227	155400	44924470	19860	19860	19860	19860	0
176	20231227	155300	44924470	19860	19860	19860	19860	0
177	20231227	155200	44924470	19860	19860	19860	19860	0
178	20231227	155100	44924470	19860	19860	19860	19860	0
179	20231227	155000	44924470	19860	19860	19860	19860	0
180	20231227	154900	44924470	19860	19860	19860	19860	0
181	20231227	154800	44924470	19860	19860	19860	19860	0
182	20231227	154700	44924470	19860	19860	19860	19860	229
183	20231227	154600	44924470	19860	19860	19860	19860	0
184	20231227	154500	44924470	19860	19860	19860	19860	0
185	20231227	154400	44924470	19860	19860	19860	19860	0
186	20231227	154300	44924470	19860	19860	19860	19860	0
187	20231227	154200	44924470	19860	19860	19860	19860	0
188	20231227	154100	44924470	19860	19860	19860	19860	0
189	20231227	154000	44924470	19860	19860	19860	19860	0
190	20231227	153900	44924470	19860	19860	19860	19860	0
191	20231227	153800	44924470	19860	19860	19860	19860	0
192	20231227	153700	44924470	19860	19860	19860	19860	0
193	20231227	153600	44924470	19860	19860	19860	19860	0
194	20231227	153500	44924470	19860	19860	19860	19860	0
195	20231227	153400	44924470	19860	19860	19860	19860	0
196	20231227	153300	44924470	19860	19860	19860	19860	0
197	20231227	153200	44924470	19860	19860	19860	19860	0
198	20231227	153100	44924470	19860	19860	19860	19860	0
199	20231227	153000	44924470	19860	19860	19860	19860	229
200	20231227	152900	40376530	19980	19980	19980	19980	0
201	20231227	152800	40376530	19980	19980	19980	19980	0
202	20231227	152700	40376530	19980	19980	19980	19980	0
203	20231227	152600	40376530	19980	19980	19980	19980	0
204	20231227	152500	40376530	19980	19980	19980	19980	0
205	20231227	152400	40376530	19980	19980	19980	19980	0
206	20231227	152300	40376530	19980	19980	19980	19980	0
207	20231227	152200	40376530	19980	19980	19980	19980	0
208	20231227	152100	40376530	19980	19980	19980	19980	0
209	20231227	152000	40376530	19980	19980	19980	19980	0
210	20231227	151900	40376530	19980	19970	19980	19970	13
211	20231227	151800	40116910	19970	19970	19970	19970	0
212	20231227	151700	40116910	19970	19970	19970	19970	2
213	20231227	151600	40076970	19980	19980	19980	19980	0
214	20231227	151500	40076970	19980	19980	19980	19980	0
215	20231227	151400	40076970	19980	19980	19980	19980	0
216	20231227	151300	40076970	19980	19980	19980	19980	0
217	20231227	151200	40076970	19980	19980	19980	19980	0
218	20231227	151100	40076970	19980	19980	19980	19980	0
219	20231227	151000	40076970	19980	19980	19980	19980	0
220	20231227	150900	40076970	19980	19980	19980	19980	0
221	20231227	150800	40076970	19980	19980	19980	19980	0
222	20231227	150700	40076970	19980	19980	19980	19980	0
223	20231227	150600	40076970	19980	19980	19980	19980	0
224	20231227	150500	40076970	19980	19980	19980	19980	0
225	20231227	150400	40076970	19980	19980	19980	19980	0
226	20231227	150300	40076970	19980	19980	19980	19980	0
227	20231227	150200	40076970	19980	19980	19980	19980	0
228	20231227	150100	40076970	19980	19980	19980	19980	4
229	20231227	150000	39997050	19910	19910	19910	19910	0
230	20231227	145900	39997050	19910	19910	19910	19910	0
231	20231227	145800	39997050	19910	19910	19910	19910	0
232	20231227	145700	39997050	19910	19910	19910	19910	0
233	20231227	145600	39997050	19910	19910	19910	19910	0
234	20231227	145500	39997050	19910	19910	19910	19910	1
235	20231227	145400	39977140	19980	19980	19980	19980	0
236	20231227	145300	39977140	19980	19980	19980	19980	0
237	20231227	145200	39977140	19980	19980	19980	19980	0
238	20231227	145100	39977140	19980	19980	19980	19980	0
239	20231227	145000	39977140	19980	19980	19980	19980	0
240	20231227	144900	39977140	19980	19980	19980	19980	0
241	20231227	144800	39977140	19980	19980	19980	19980	0
242	20231227	144700	39977140	19980	19980	19980	19980	0
243	20231227	144600	39977140	19980	19980	19980	19980	0
244	20231227	144500	39977140	19980	19980	19980	19980	0
245	20231227	144400	39977140	19980	19980	19980	19980	0
246	20231227	144300	39977140	19980	19980	19980	19980	0
247	20231227	144200	39977140	19980	19980	19980	19980	0
248	20231227	144100	39977140	19980	19980	19980	19980	0
249	20231227	144000	39977140	19980	19980	19980	19980	0
250	20231227	143900	39977140	19980	19980	19980	19980	0
251	20231227	143800	39977140	19980	19980	19980	19980	0
252	20231227	143700	39977140	19980	19980	19980	19980	0
253	20231227	143600	39977140	19980	19980	19980	19980	0
254	20231227	143500	39977140	19980	19980	19980	19980	0
255	20231227	143400	39977140	19980	19980	19980	19980	0
256	20231227	143300	39977140	19980	19980	19980	19980	0
257	20231227	143200	39977140	19980	19980	19980	19980	0
258	20231227	143100	39977140	19980	19980	19980	19980	0
259	20231227	143000	39977140	19980	19980	19980	19980	0
260	20231227	142900	39977140	19980	19980	19980	19980	0
261	20231227	142800	39977140	19980	19980	19980	19980	0
262	20231227	142700	39977140	19980	19980	19980	19980	0
263	20231227	142600	39977140	19980	19980	19980	19980	0
264	20231227	142500	39977140	19980	19970	19980	19970	24
265	20231227	142400	39497720	19860	19870	19870	19860	23
266	20231227	142300	39040860	19870	19870	19870	19870	0
267	20231227	142200	39040860	19870	19870	19870	19870	0
268	20231227	142100	39040860	19870	19870	19870	19870	0
269	20231227	142000	39040860	19870	19870	19870	19870	0
270	20231227	141900	39040860	19870	19870	19870	19870	0
271	20231227	141800	39040860	19870	19870	19870	19870	0
272	20231227	141700	39040860	19870	19870	19870	19870	1
273	20231227	141600	39020990	19870	19870	19870	19870	0
274	20231227	141500	39020990	19870	19870	19870	19870	0
275	20231227	141400	39020990	19870	19870	19870	19870	0
276	20231227	141300	39020990	19870	19870	19870	19870	4
277	20231227	141200	38941510	19870	19870	19870	19870	0
278	20231227	141100	38941510	19870	19870	19870	19870	0
279	20231227	141000	38941510	19870	19870	19870	19870	0
280	20231227	140900	38941510	19870	19870	19870	19870	0
281	20231227	140800	38941510	19870	19870	19870	19870	0
282	20231227	140700	38941510	19870	19870	19870	19870	0
283	20231227	140600	38941510	19870	19870	19870	19870	0
284	20231227	140500	38941510	19870	19870	19870	19870	0
285	20231227	140400	38941510	19870	19870	19870	19870	1
286	20231227	140300	38921640	19860	19860	19860	19860	0
287	20231227	140200	38921640	19860	19860	19860	19860	0
288	20231227	140100	38921640	19860	19860	19860	19860	0
289	20231227	140000	38921640	19860	19860	19860	19860	0
290	20231227	135900	38921640	19860	19860	19860	19860	0
291	20231227	135800	38921640	19860	19860	19860	19860	0
292	20231227	135700	38921640	19860	19860	19860	19860	0
293	20231227	135600	38921640	19860	19860	19860	19860	0
294	20231227	135500	38921640	19860	19860	19860	19860	0
295	20231227	135400	38921640	19860	19860	19860	19860	0
296	20231227	135300	38921640	19860	19860	19860	19860	0
297	20231227	135200	38921640	19860	19860	19860	19860	0
298	20231227	135100	38921640	19860	19860	19860	19860	0
299	20231227	135000	38921640	19860	19860	19860	19860	0
300	20231227	134900	38921640	19860	19860	19860	19860	0
301	20231227	134800	38921640	19860	19860	19860	19860	0
302	20231227	134700	38921640	19860	19860	19860	19860	0
303	20231227	134600	38921640	19860	19860	19860	19860	0
304	20231227	134500	38921640	19860	19860	19860	19860	0
305	20231227	134400	38921640	19860	19860	19860	19860	0
306	20231227	134300	38921640	19860	19860	19860	19860	0
307	20231227	134200	38921640	19860	19860	19860	19860	0
308	20231227	134100	38921640	19860	19860	19860	19860	0
309	20231227	134000	38921640	19860	19860	19860	19860	0
310	20231227	133900	38921640	19860	19860	19860	19860	0
311	20231227	133800	38921640	19860	19860	19860	19860	0
312	20231227	133700	38921640	19860	19860	19860	19860	0
313	20231227	133600	38921640	19860	19860	19860	19860	0
314	20231227	133500	38921640	19860	19860	19860	19860	0
315	20231227	133400	38921640	19860	19860	19860	19860	0
316	20231227	133300	38921640	19860	19860	19860	19860	0
317	20231227	133200	38921640	19860	19860	19860	19860	0
318	20231227	133100	38921640	19860	19860	19860	19860	0
319	20231227	133000	38921640	19860	19860	19860	19860	0
320	20231227	132900	38921640	19860	19860	19860	19860	0
321	20231227	132800	38921640	19860	19860	19860	19860	0
322	20231227	132700	38921640	19860	19860	19860	19860	0
323	20231227	132600	38921640	19860	19860	19860	19860	0
324	20231227	132500	38921640	19860	19860	19860	19860	0
325	20231227	132400	38921640	19860	19860	19860	19860	0
326	20231227	132300	38921640	19860	19860	19860	19860	0
327	20231227	132200	38921640	19860	19860	19860	19860	0
328	20231227	132100	38921640	19860	19860	19860	19860	0
329	20231227	132000	38921640	19860	19860	19860	19860	0
330	20231227	131900	38921640	19860	19860	19860	19860	0
331	20231227	131800	38921640	19860	19860	19860	19860	0
332	20231227	131700	38921640	19860	19860	19860	19860	0
333	20231227	131600	38921640	19860	19860	19860	19860	0
334	20231227	131500	38921640	19860	19860	19860	19860	0
335	20231227	131400	38921640	19860	19860	19860	19860	0
336	20231227	131300	38921640	19860	19860	19860	19860	0
337	20231227	131200	38921640	19860	19860	19860	19860	0
338	20231227	131100	38921640	19860	19860	19860	19860	0
339	20231227	131000	38921640	19860	19860	19860	19860	0
340	20231227	130900	38921640	19860	19860	19860	19860	0
341	20231227	130800	38921640	19860	19860	19860	19860	0
342	20231227	130700	38921640	19860	19860	19860	19860	0
343	20231227	130600	38921640	19860	19860	19860	19860	0
344	20231227	130500	38921640	19860	19860	19860	19860	8
345	20231227	130400	38762760	19860	19860	19860	19860	0
346	20231227	130300	38762760	19860	19860	19860	19860	0
347	20231227	130200	38762760	19860	19860	19860	19860	0
348	20231227	130100	38762760	19860	19860	19860	19860	0
349	20231227	130000	38762760	19860	19860	19860	19860	0
350	20231227	125900	38762760	19860	19860	19860	19860	0
351	20231227	125800	38762760	19860	19860	19860	19860	0
352	20231227	125700	38762760	19860	19860	19860	19860	0
353	20231227	125600	38762760	19860	19860	19860	19860	0
354	20231227	125500	38762760	19860	19860	19860	19860	0
355	20231227	125400	38762760	19860	19860	19860	19860	0
356	20231227	125300	38762760	19860	19860	19860	19860	0
357	20231227	125200	38762760	19860	19860	19860	19860	0
358	20231227	125100	38762760	19860	19860	19860	19860	9
359	20231227	125000	38584020	19850	19850	19850	19850	0
360	20231227	124900	38584020	19850	19850	19850	19850	0
361	20231227	124800	38584020	19850	19850	19850	19850	0
362	20231227	124700	38584020	19850	19850	19850	19850	0
363	20231227	124600	38584020	19850	19850	19850	19850	0
364	20231227	124500	38584020	19850	19850	19850	19850	0
365	20231227	124400	38584020	19850	19850	19850	19850	0
366	20231227	124300	38584020	19850	19850	19850	19850	0
367	20231227	124200	38584020	19850	19850	19850	19850	0
368	20231227	124100	38584020	19850	19850	19850	19850	0
369	20231227	124000	38584020	19850	19850	19850	19850	0
370	20231227	123900	38584020	19850	19850	19850	19850	0
371	20231227	123800	38584020	19850	19850	19850	19850	0
372	20231227	123700	38584020	19850	19850	19850	19850	0
373	20231227	123600	38584020	19850	19850	19850	19850	30
374	20231227	123500	37988520	19850	19850	19850	19850	100
375	20231227	123400	36003520	19860	19860	19860	19860	0
376	20231227	123300	36003520	19860	19860	19860	19860	0
377	20231227	123200	36003520	19860	19860	19860	19860	0
378	20231227	123100	36003520	19860	19860	19860	19860	0
379	20231227	123000	36003520	19860	19860	19860	19860	1
380	20231227	122900	35983660	19860	19860	19860	19860	19
381	20231227	122800	35606320	19860	19860	19860	19860	0
382	20231227	122700	35606320	19860	19860	19860	19860	0
383	20231227	122600	35606320	19860	19860	19860	19860	30
384	20231227	122500	35010520	19860	19860	19860	19860	0
385	20231227	122400	35010520	19860	19860	19860	19860	0
386	20231227	122300	35010520	19860	19860	19860	19860	0
387	20231227	122200	35010520	19860	19860	19860	19860	0
388	20231227	122100	35010520	19860	19860	19860	19860	0
389	20231227	122000	35010520	19860	19860	19860	19860	0
390	20231227	121900	35010520	19860	19860	19860	19860	0
391	20231227	121800	35010520	19860	19870	19870	19860	5
392	20231227	121700	34911190	19850	19850	19850	19850	0
393	20231227	121600	34911190	19850	19850	19850	19850	0
394	20231227	121500	34911190	19850	19850	19850	19850	0
395	20231227	121400	34911190	19850	19850	19850	19850	0
396	20231227	121300	34911190	19850	19850	19850	19850	0
397	20231227	121200	34911190	19850	19850	19850	19850	0
398	20231227	121100	34911190	19850	19850	19850	19850	0
399	20231227	121000	34911190	19850	19850	19850	19850	0
400	20231227	120900	34911190	19850	19850	19850	19850	0
401	20231227	120800	34911190	19850	19850	19850	19850	0
402	20231227	120700	34911190	19850	19850	19850	19850	0
403	20231227	120600	34911190	19850	19850	19850	19850	0
404	20231227	120500	34911190	19850	19850	19850	19850	0
405	20231227	120400	34911190	19850	19850	19850	19850	0
406	20231227	120300	34911190	19850	19850	19850	19850	0
407	20231227	120200	34911190	19850	19850	19850	19850	0
408	20231227	120100	34911190	19850	19850	19850	19850	0
409	20231227	120000	34911190	19850	19850	19850	19850	0
410	20231227	115900	34911190	19850	19850	19850	19850	0
411	20231227	115800	34911190	19850	19850	19850	19850	0
412	20231227	115700	34911190	19850	19850	19850	19850	0
413	20231227	115600	34911190	19850	19850	19850	19850	0
414	20231227	115500	34911190	19850	19850	19850	19850	1
415	20231227	115400	34891340	19970	19970	19970	19970	0
416	20231227	115300	34891340	19970	19970	19970	19970	0
417	20231227	115200	34891340	19970	19970	19970	19970	0
418	20231227	115100	34891340	19970	19970	19970	19970	0
419	20231227	115000	34891340	19970	19970	19970	19970	0
420	20231227	114900	34891340	19970	19970	19970	19970	0
421	20231227	114800	34891340	19970	19970	19970	19970	0
422	20231227	114700	34891340	19970	19970	19970	19970	0
423	20231227	114600	34891340	19970	19970	19970	19970	3
424	20231227	114500	34831430	19980	19980	19980	19980	0
425	20231227	114400	34831430	19980	19980	19980	19980	4
426	20231227	114300	34751510	19980	19980	19980	19980	0
427	20231227	114200	34751510	19980	19980	19980	19980	0
428	20231227	114100	34751510	19980	19980	19980	19980	0
429	20231227	114000	34751510	19980	19980	19980	19980	0
430	20231227	113900	34751510	19980	19980	19980	19980	0
431	20231227	113800	34751510	19980	19980	19980	19980	0
432	20231227	113700	34751510	19980	19980	19980	19980	0
433	20231227	113600	34751510	19980	19980	19980	19980	0
434	20231227	113500	34751510	19980	19980	19980	19980	0
435	20231227	113400	34751510	19980	19960	19980	19960	14
436	20231227	113300	34472030	19960	19960	19960	19960	0
437	20231227	113200	34472030	19960	19960	19960	19960	0
438	20231227	113100	34472030	19960	19960	19960	19960	0
439	20231227	113000	34472030	19960	19840	19960	19840	26
440	20231227	112900	33955710	19960	19960	19960	19960	1
441	20231227	112800	33935750	19840	19840	19840	19840	0
442	20231227	112700	33935750	19840	19840	19840	19840	0
443	20231227	112600	33935750	19840	19840	19840	19840	0
444	20231227	112500	33935750	19840	19840	19840	19840	0
445	20231227	112400	33935750	19840	19840	19840	19840	0
446	20231227	112300	33935750	19840	19840	19840	19840	0
447	20231227	112200	33935750	19840	19840	19840	19840	0
448	20231227	112100	33935750	19840	19850	19850	19840	5
449	20231227	112000	33836530	19960	19960	19960	19960	0
450	20231227	111900	33836530	19960	19960	19960	19960	0
451	20231227	111800	33836530	19960	19960	19960	19960	0
452	20231227	111700	33836530	19960	19960	19960	19960	0
453	20231227	111600	33836530	19960	19960	19960	19960	1
454	20231227	111500	33816570	19960	19960	19960	19960	0
455	20231227	111400	33816570	19960	19960	19960	19960	0
456	20231227	111300	33816570	19960	19960	19960	19960	0
457	20231227	111200	33816570	19960	19960	19960	19960	0
458	20231227	111100	33816570	19960	19960	19960	19960	0
459	20231227	111000	33816570	19960	19960	19960	19960	3
460	20231227	110900	33756690	19960	19960	19960	19960	0
461	20231227	110800	33756690	19960	19960	19960	19960	2
462	20231227	110700	33716770	19850	19850	19850	19850	0
463	20231227	110600	33716770	19850	19850	19850	19850	0
464	20231227	110500	33716770	19850	19850	19850	19850	0
465	20231227	110400	33716770	19850	19850	19850	19850	0
466	20231227	110300	33716770	19850	19850	19850	19850	0
467	20231227	110200	33716770	19850	19850	19850	19850	0
468	20231227	110100	33716770	19850	19850	19850	19850	0
469	20231227	110000	33716770	19850	19850	19850	19850	0
470	20231227	105900	33716770	19850	19850	19850	19850	0
471	20231227	105800	33716770	19850	19850	19850	19850	12
472	20231227	105700	33478570	19860	19860	19860	19860	0
473	20231227	105600	33478570	19860	19860	19860	19860	85
474	20231227	105500	31790470	19860	19860	19860	19860	1
475	20231227	105400	31770610	19980	19980	19980	19980	0
476	20231227	105300	31770610	19980	19980	19980	19980	0
477	20231227	105200	31770610	19980	19980	19980	19980	0
478	20231227	105100	31770610	19980	19980	19980	19980	0
479	20231227	105000	31770610	19980	19980	19980	19980	0
480	20231227	104900	31770610	19980	19980	19980	19980	0
481	20231227	104800	31770610	19980	19980	19980	19980	3
482	20231227	104700	31710670	19960	19960	19960	19960	0
483	20231227	104600	31710670	19960	19960	19960	19960	0
484	20231227	104500	31710670	19960	19960	19960	19960	0
485	20231227	104400	31710670	19960	19960	19960	19960	0
486	20231227	104300	31710670	19960	19960	19960	19960	0
487	20231227	104200	31710670	19960	19960	19960	19960	3
488	20231227	104100	31650790	19960	19960	19960	19960	0
489	20231227	104000	31650790	19960	19960	19960	19960	2
490	20231227	103900	31610870	19960	19960	19960	19960	0
491	20231227	103800	31610870	19960	19960	19960	19960	1
492	20231227	103700	31590910	19840	19850	19850	19840	30
493	20231227	103600	30995530	19960	19960	19960	19960	1
494	20231227	103500	30975570	19850	19850	19850	19850	33
495	20231227	103400	30320520	19850	19850	19850	19850	0
496	20231227	103300	30320520	19850	19850	19850	19850	22
497	20231227	103200	29883820	19960	19960	19960	19960	0
498	20231227	103100	29883820	19960	19960	19960	19960	0
499	20231227	103000	29883820	19960	19960	19960	19960	0
500	20231227	102900	29883820	19960	19960	19960	19960	31
501	20231227	102800	29265060	19960	19960	19960	19960	0
502	20231227	102700	29265060	19960	19960	19960	19960	0
503	20231227	102600	29265060	19960	19960	19960	19960	0
504	20231227	102500	29265060	19960	19960	19960	19960	0
505	20231227	102400	29265060	19960	19960	19960	19960	78
506	20231227	102300	27708180	19950	19950	19950	19950	0
507	20231227	102200	27708180	19950	19950	19950	19950	1
508	20231227	102100	27688230	19950	19950	19950	19950	22
509	20231227	102000	27249330	19950	19950	19950	19950	0
510	20231227	101900	27249330	19950	19950	19950	19950	0
511	20231227	101800	27249330	19950	19950	19950	19950	0
512	20231227	101700	27249330	19950	19950	19950	19950	0
513	20231227	101600	27249330	19950	19950	19950	19950	0
514	20231227	101500	27249330	19950	19950	19950	19950	0
515	20231227	101400	27249330	19950	19950	19950	19950	0
516	20231227	101300	27249330	19950	19950	19950	19950	0
517	20231227	101200	27249330	19950	19950	19950	19950	1
518	20231227	101100	27229380	19830	19830	19830	19830	0
519	20231227	101000	27229380	19830	19830	19830	19830	0
520	20231227	100900	27229380	19830	19830	19830	19830	0
521	20231227	100800	27229380	19830	19840	19840	19830	20
522	20231227	100700	26832670	19960	19960	19960	19960	0
523	20231227	100600	26832670	19960	19960	19960	19960	0
524	20231227	100500	26832670	19960	19960	19960	19960	0
525	20231227	100400	26832670	19960	19960	19960	19960	0
526	20231227	100300	26832670	19960	19960	19960	19960	0
527	20231227	100200	26832670	19960	19960	19960	19960	21
528	20231227	100100	26413510	19830	19860	19860	19830	63
529	20231227	100000	25164190	19940	19940	19940	19940	0
530	20231227	095900	25164190	19940	19940	19940	19940	0
531	20231227	095800	25164190	19940	19940	19940	19940	0
532	20231227	095700	25164190	19940	19940	19940	19940	0
533	20231227	095600	25164190	19940	19850	19940	19830	306
534	20231227	095500	19095910	19850	19850	19850	19850	0
535	20231227	095400	19095910	19850	19850	19850	19850	0
536	20231227	095300	19095910	19850	19850	19850	19850	65
537	20231227	095200	17805660	19850	19850	19850	19850	0
538	20231227	095100	17805660	19850	19850	19850	19850	0
539	20231227	095000	17805660	19850	19850	19850	19850	0
540	20231227	094900	17805660	19850	19850	19850	19850	0
541	20231227	094800	17805660	19850	19850	19850	19850	212
542	20231227	094700	13597460	19850	19850	19850	19850	0
543	20231227	094600	13597460	19850	19850	19850	19850	0
544	20231227	094500	13597460	19850	19870	19870	19850	62
545	20231227	094400	12366290	19930	19930	19930	19930	0
546	20231227	094300	12366290	19930	19930	19930	19930	0
547	20231227	094200	12366290	19930	19930	19930	19930	40
548	20231227	094100	11569090	19930	19870	19930	19870	39
549	20231227	094000	10794100	19870	19870	19870	19870	0
550	20231227	093900	10794100	19870	19870	19870	19870	0
551	20231227	093800	10794100	19870	19870	19870	19870	1
552	20231227	093700	10774230	19930	19920	19930	19870	10
553	20231227	093600	10575360	19870	19870	19870	19870	0
554	20231227	093500	10575360	19870	19870	19870	19870	20
555	20231227	093400	10177960	19930	19890	19930	19890	21
556	20231227	093300	9760230	19890	19890	19890	19890	0
557	20231227	093200	9760230	19890	19890	19890	19890	0
558	20231227	093100	9760230	19890	19890	19890	19890	0
559	20231227	093000	9760230	19890	19890	19890	19890	0
560	20231227	092900	9760230	19890	19890	19890	19890	0
561	20231227	092800	9760230	19890	19890	19890	19890	62
562	20231227	092700	8527050	19890	19860	19890	19860	10
563	20231227	092600	8328210	19860	19860	19860	19860	3
564	20231227	092500	8268630	19860	19860	19860	19860	0
565	20231227	092400	8268630	19860	19860	19860	19850	9
566	20231227	092300	8089960	19850	19850	19850	19850	0
567	20231227	092200	8089960	19850	19850	19850	19850	0
568	20231227	092100	8089960	19850	19850	19850	19850	0
569	20231227	092000	8089960	19850	19850	19850	19850	0
570	20231227	091900	8089960	19850	19880	19880	19850	178
571	20231227	091800	4555070	19890	19910	19910	19890	101
572	20231227	091700	2544180	19910	19910	19910	19910	0
573	20231227	091600	2544180	19910	19910	19910	19910	0
574	20231227	091500	2544180	19910	19910	19910	19910	1
575	20231227	091400	2524270	19930	19930	19930	19930	1
576	20231227	091300	2504340	19930	19930	19930	19930	0
577	20231227	091200	2504340	19930	19930	19930	19930	0
578	20231227	091100	2504340	19930	19930	19930	19930	0
579	20231227	091000	2504340	19930	19930	19930	19930	0
580	20231227	090900	2504340	19930	19930	19930	19930	10
581	20231227	090800	2305040	19940	19940	19940	19940	0
582	20231227	090700	2305040	19940	19940	19940	19940	0
583	20231227	090600	2305040	19940	19940	19940	19940	0
584	20231227	090500	2305040	19940	19940	19940	19940	0
585	20231227	090400	2305040	19940	19940	19940	19940	1
586	20231227	090300	2285100	19940	19940	19940	19940	0
587	20231227	090200	2285100	19940	19940	19940	19940	0
588	20231227	090100	2285100	19940	19940	19940	19940	10
589	20231227	090000	2085700	19940	19860	19940	19860	105