KissMeData/096870/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	195800	123435425	2930	2930	2930	2930	1705
3	20231227	195700	123435425	2930	2930	2930	2930	0
4	20231227	195600	123435425	2930	2930	2930	2930	0
5	20231227	195500	123435425	2930	2930	2930	2930	0
6	20231227	195400	123435425	2930	2930	2930	2930	0
7	20231227	195300	123435425	2930	2930	2930	2930	0
8	20231227	195200	123435425	2930	2930	2930	2930	0
9	20231227	195100	123435425	2930	2930	2930	2930	0
10	20231227	195000	123435425	2930	2930	2930	2930	0
11	20231227	194900	123435425	2930	2930	2930	2930	0
12	20231227	194800	123435425	2930	2930	2930	2930	0
13	20231227	194700	123435425	2930	2930	2930	2930	0
14	20231227	194600	123435425	2930	2930	2930	2930	0
15	20231227	194500	123435425	2930	2930	2930	2930	0
16	20231227	194400	123435425	2930	2930	2930	2930	0
17	20231227	194300	123435425	2930	2930	2930	2930	0
18	20231227	194200	123435425	2930	2930	2930	2930	0
19	20231227	194100	123435425	2930	2930	2930	2930	0
20	20231227	194000	123435425	2930	2930	2930	2930	0
21	20231227	193900	123435425	2930	2930	2930	2930	0
22	20231227	193800	123435425	2930	2930	2930	2930	0
23	20231227	193700	123435425	2930	2930	2930	2930	0
24	20231227	193600	123435425	2930	2930	2930	2930	0
25	20231227	193500	123435425	2930	2930	2930	2930	0
26	20231227	193400	123435425	2930	2930	2930	2930	0
27	20231227	193300	123435425	2930	2930	2930	2930	0
28	20231227	193200	123435425	2930	2930	2930	2930	0
29	20231227	193100	123435425	2930	2930	2930	2930	0
30	20231227	193000	123435425	2930	2930	2930	2930	0
31	20231227	192900	123435425	2930	2930	2930	2930	0
32	20231227	192800	123435425	2930	2930	2930	2930	1705
33	20231227	192700	123435425	2930	2930	2930	2930	0
34	20231227	192600	123435425	2930	2930	2930	2930	0
35	20231227	192500	123435425	2930	2930	2930	2930	0
36	20231227	192400	123435425	2930	2930	2930	2930	0
37	20231227	192300	123435425	2930	2930	2930	2930	0
38	20231227	192200	123435425	2930	2930	2930	2930	0
39	20231227	192100	123435425	2930	2930	2930	2930	0
40	20231227	192000	123435425	2930	2930	2930	2930	0
41	20231227	191900	123435425	2930	2930	2930	2930	0
42	20231227	191800	123435425	2930	2930	2930	2930	0
43	20231227	191700	123435425	2930	2930	2930	2930	0
44	20231227	191600	123435425	2930	2930	2930	2930	0
45	20231227	191500	123435425	2930	2930	2930	2930	0
46	20231227	191400	123435425	2930	2930	2930	2930	0
47	20231227	191300	123435425	2930	2930	2930	2930	0
48	20231227	191200	123435425	2930	2930	2930	2930	0
49	20231227	191100	123435425	2930	2930	2930	2930	0
50	20231227	191000	123435425	2930	2930	2930	2930	0
51	20231227	190900	123435425	2930	2930	2930	2930	0
52	20231227	190800	123435425	2930	2930	2930	2930	0
53	20231227	190700	123435425	2930	2930	2930	2930	0
54	20231227	190600	123435425	2930	2930	2930	2930	0
55	20231227	190500	123435425	2930	2930	2930	2930	0
56	20231227	190400	123435425	2930	2930	2930	2930	0
57	20231227	190300	123435425	2930	2930	2930	2930	0
58	20231227	190200	123435425	2930	2930	2930	2930	0
59	20231227	190100	123435425	2930	2930	2930	2930	0
60	20231227	190000	123435425	2930	2930	2930	2930	0
61	20231227	185900	123435425	2930	2930	2930	2930	0
62	20231227	185800	123435425	2930	2930	2930	2930	1705
63	20231227	185700	123435425	2930	2930	2930	2930	0
64	20231227	185600	123435425	2930	2930	2930	2930	0
65	20231227	185500	123435425	2930	2930	2930	2930	0
66	20231227	185400	123435425	2930	2930	2930	2930	0
67	20231227	185300	123435425	2930	2930	2930	2930	0
68	20231227	185200	123435425	2930	2930	2930	2930	0
69	20231227	185100	123435425	2930	2930	2930	2930	0
70	20231227	185000	123435425	2930	2930	2930	2930	0
71	20231227	184900	123435425	2930	2930	2930	2930	0
72	20231227	184800	123435425	2930	2930	2930	2930	0
73	20231227	184700	123435425	2930	2930	2930	2930	0
74	20231227	184600	123435425	2930	2930	2930	2930	0
75	20231227	184500	123435425	2930	2930	2930	2930	0
76	20231227	184400	123435425	2930	2930	2930	2930	0
77	20231227	184300	123435425	2930	2930	2930	2930	0
78	20231227	184200	123435425	2930	2930	2930	2930	0
79	20231227	184100	123435425	2930	2930	2930	2930	0
80	20231227	184000	123435425	2930	2930	2930	2930	0
81	20231227	183900	123435425	2930	2930	2930	2930	0
82	20231227	183800	123435425	2930	2930	2930	2930	0
83	20231227	183700	123435425	2930	2930	2930	2930	0
84	20231227	183600	123435425	2930	2930	2930	2930	0
85	20231227	183500	123435425	2930	2930	2930	2930	0
86	20231227	183400	123435425	2930	2930	2930	2930	0
87	20231227	183300	123435425	2930	2930	2930	2930	0
88	20231227	183200	123435425	2930	2930	2930	2930	0
89	20231227	183100	123435425	2930	2930	2930	2930	0
90	20231227	183000	123435425	2930	2930	2930	2930	0
91	20231227	182900	123435425	2930	2930	2930	2930	0
92	20231227	182800	123435425	2930	2930	2930	2930	1705
93	20231227	182700	123435425	2930	2930	2930	2930	0
94	20231227	182600	123435425	2930	2930	2930	2930	0
95	20231227	182500	123435425	2930	2930	2930	2930	0
96	20231227	182400	123435425	2930	2930	2930	2930	0
97	20231227	182300	123435425	2930	2930	2930	2930	0
98	20231227	182200	123435425	2930	2930	2930	2930	0
99	20231227	182100	123435425	2930	2930	2930	2930	0
100	20231227	182000	123435425	2930	2930	2930	2930	0
101	20231227	181900	123435425	2930	2930	2930	2930	0
102	20231227	181800	123435425	2930	2930	2930	2930	0
103	20231227	181700	123435425	2930	2930	2930	2930	0
104	20231227	181600	123435425	2930	2930	2930	2930	0
105	20231227	181500	123435425	2930	2930	2930	2930	0
106	20231227	181400	123435425	2930	2930	2930	2930	0
107	20231227	181300	123435425	2930	2930	2930	2930	0
108	20231227	181200	123435425	2930	2930	2930	2930	0
109	20231227	181100	123435425	2930	2930	2930	2930	0
110	20231227	181000	123435425	2930	2930	2930	2930	0
111	20231227	180900	123435425	2930	2930	2930	2930	0
112	20231227	180800	123435425	2930	2930	2930	2930	0
113	20231227	180700	123435425	2930	2930	2930	2930	0
114	20231227	180600	123435425	2930	2930	2930	2930	0
115	20231227	180500	123435425	2930	2930	2930	2930	0
116	20231227	180400	123435425	2930	2930	2930	2930	0
117	20231227	180300	123435425	2930	2930	2930	2930	0
118	20231227	180200	123435425	2930	2930	2930	2930	0
119	20231227	180100	123435425	2930	2930	2930	2930	0
120	20231227	180000	123435425	2930	2930	2930	2930	0
121	20231227	175900	123435425	2930	2930	2930	2930	0
122	20231227	175800	123435425	2930	2930	2930	2930	1705
123	20231227	175700	123435425	2930	2930	2930	2930	0
124	20231227	175600	123435425	2930	2930	2930	2930	0
125	20231227	175500	123435425	2930	2930	2930	2930	0
126	20231227	175400	123435425	2930	2930	2930	2930	0
127	20231227	175300	123435425	2930	2930	2930	2930	0
128	20231227	175200	123435425	2930	2930	2930	2930	0
129	20231227	175100	123435425	2930	2930	2930	2930	0
130	20231227	175000	123435425	2930	2930	2930	2930	0
131	20231227	174900	123435425	2930	2930	2930	2930	0
132	20231227	174800	123435425	2930	2930	2930	2930	0
133	20231227	174700	123435425	2930	2930	2930	2930	0
134	20231227	174600	123435425	2930	2930	2930	2930	0
135	20231227	174500	123435425	2930	2930	2930	2930	0
136	20231227	174400	123435425	2930	2930	2930	2930	0
137	20231227	174300	123435425	2930	2930	2930	2930	0
138	20231227	174200	123435425	2930	2930	2930	2930	0
139	20231227	174100	123435425	2930	2930	2930	2930	0
140	20231227	174000	123435425	2930	2930	2930	2930	0
141	20231227	173900	123435425	2930	2930	2930	2930	0
142	20231227	173800	123435425	2930	2930	2930	2930	0
143	20231227	173700	123435425	2930	2930	2930	2930	0
144	20231227	173600	123435425	2930	2930	2930	2930	0
145	20231227	173500	123435425	2930	2930	2930	2930	0
146	20231227	173400	123435425	2930	2930	2930	2930	0
147	20231227	173300	123435425	2930	2930	2930	2930	0
148	20231227	173200	123435425	2930	2930	2930	2930	0
149	20231227	173100	123435425	2930	2930	2930	2930	0
150	20231227	173000	123435425	2930	2930	2930	2930	0
151	20231227	172900	123435425	2930	2930	2930	2930	0
152	20231227	172800	123435425	2930	2930	2930	2930	1705
153	20231227	172700	123435425	2930	2930	2930	2930	0
154	20231227	172600	123435425	2930	2930	2930	2930	0
155	20231227	172500	123435425	2930	2930	2930	2930	0
156	20231227	172400	123435425	2930	2930	2930	2930	0
157	20231227	172300	123435425	2930	2930	2930	2930	0
158	20231227	172200	123435425	2930	2930	2930	2930	0
159	20231227	172100	123435425	2930	2930	2930	2930	0
160	20231227	172000	123435425	2930	2930	2930	2930	0
161	20231227	171900	123435425	2930	2930	2930	2930	0
162	20231227	171800	123435425	2930	2930	2930	2930	0
163	20231227	171700	123435425	2930	2930	2930	2930	0
164	20231227	171600	123435425	2930	2930	2930	2930	0
165	20231227	171500	123435425	2930	2930	2930	2930	0
166	20231227	171400	123435425	2930	2930	2930	2930	0
167	20231227	171300	123435425	2930	2930	2930	2930	0
168	20231227	171200	123435425	2930	2930	2930	2930	0
169	20231227	171100	123435425	2930	2930	2930	2930	0
170	20231227	171000	123435425	2930	2930	2930	2930	0
171	20231227	170900	123435425	2930	2930	2930	2930	0
172	20231227	170800	123435425	2930	2930	2930	2930	0
173	20231227	170700	123435425	2930	2930	2930	2930	0
174	20231227	170600	123435425	2930	2930	2930	2930	0
175	20231227	170500	123435425	2930	2930	2930	2930	0
176	20231227	170400	123435425	2930	2930	2930	2930	0
177	20231227	170300	123435425	2930	2930	2930	2930	0
178	20231227	170200	123435425	2930	2930	2930	2930	0
179	20231227	170100	123435425	2930	2930	2930	2930	0
180	20231227	170000	123435425	2930	2930	2930	2930	0
181	20231227	165900	123435425	2930	2930	2930	2930	0
182	20231227	165800	123435425	2930	2930	2930	2930	1705
183	20231227	165700	123435425	2930	2930	2930	2930	0
184	20231227	165600	123435425	2930	2930	2930	2930	0
185	20231227	165500	123435425	2930	2930	2930	2930	0
186	20231227	165400	123435425	2930	2930	2930	2930	0
187	20231227	165300	123435425	2930	2930	2930	2930	0
188	20231227	165200	123435425	2930	2930	2930	2930	0
189	20231227	165100	123435425	2930	2930	2930	2930	0
190	20231227	165000	123435425	2930	2930	2930	2930	0
191	20231227	164900	123435425	2930	2930	2930	2930	0
192	20231227	164800	123435425	2930	2930	2930	2930	0
193	20231227	164700	123435425	2930	2930	2930	2930	0
194	20231227	164600	123435425	2930	2930	2930	2930	0
195	20231227	164500	123435425	2930	2930	2930	2930	0
196	20231227	164400	123435425	2930	2930	2930	2930	0
197	20231227	164300	123435425	2930	2930	2930	2930	0
198	20231227	164200	123435425	2930	2930	2930	2930	0
199	20231227	164100	123435425	2930	2930	2930	2930	0
200	20231227	164000	123435425	2930	2930	2930	2930	0
201	20231227	163900	123435425	2930	2930	2930	2930	0
202	20231227	163800	123435425	2930	2930	2930	2930	0
203	20231227	163700	123435425	2930	2930	2930	2930	0
204	20231227	163600	123435425	2930	2930	2930	2930	0
205	20231227	163500	123435425	2930	2930	2930	2930	0
206	20231227	163400	123435425	2930	2930	2930	2930	0
207	20231227	163300	123435425	2930	2930	2930	2930	0
208	20231227	163200	123435425	2930	2930	2930	2930	0
209	20231227	163100	123435425	2930	2930	2930	2930	0
210	20231227	163000	123435425	2930	2930	2930	2930	0
211	20231227	162900	123435425	2930	2930	2930	2930	0
212	20231227	162800	123435425	2930	2930	2930	2930	1705
213	20231227	162700	123435425	2930	2930	2930	2930	0
214	20231227	162600	123435425	2930	2930	2930	2930	0
215	20231227	162500	123435425	2930	2930	2930	2930	0
216	20231227	162400	123435425	2930	2930	2930	2930	0
217	20231227	162300	123435425	2930	2930	2930	2930	0
218	20231227	162200	123435425	2930	2930	2930	2930	0
219	20231227	162100	123435425	2930	2930	2930	2930	0
220	20231227	162000	123435425	2930	2930	2930	2930	0
221	20231227	161900	123435425	2930	2930	2930	2930	0
222	20231227	161800	123435425	2930	2930	2930	2930	0
223	20231227	161700	123435425	2930	2930	2930	2930	0
224	20231227	161600	123435425	2930	2930	2930	2930	0
225	20231227	161500	123435425	2930	2930	2930	2930	0
226	20231227	161400	123435425	2930	2930	2930	2930	0
227	20231227	161300	123435425	2930	2930	2930	2930	0
228	20231227	161200	123435425	2930	2930	2930	2930	0
229	20231227	161100	123435425	2930	2930	2930	2930	0
230	20231227	161000	123435425	2930	2930	2930	2930	0
231	20231227	160900	123435425	2930	2930	2930	2930	0
232	20231227	160800	123435425	2930	2930	2930	2930	0
233	20231227	160700	123435425	2930	2930	2930	2930	0
234	20231227	160600	123435425	2930	2930	2930	2930	0
235	20231227	160500	123435425	2930	2930	2930	2930	0
236	20231227	160400	123435425	2930	2930	2930	2930	0
237	20231227	160300	123435425	2930	2930	2930	2930	0
238	20231227	160200	123435425	2930	2930	2930	2930	0
239	20231227	160100	123435425	2930	2930	2930	2930	0
240	20231227	160000	123435425	2930	2930	2930	2930	0
241	20231227	155900	123435425	2930	2930	2930	2930	0
242	20231227	155800	123435425	2930	2930	2930	2930	1705
243	20231227	155700	123435425	2930	2930	2930	2930	0
244	20231227	155600	123435425	2930	2930	2930	2930	0
245	20231227	155500	123435425	2930	2930	2930	2930	0
246	20231227	155400	123435425	2930	2930	2930	2930	0
247	20231227	155300	123435425	2930	2930	2930	2930	0
248	20231227	155200	123435425	2930	2930	2930	2930	0
249	20231227	155100	123435425	2930	2930	2930	2930	0
250	20231227	155000	123435425	2930	2930	2930	2930	0
251	20231227	154900	123435425	2930	2930	2930	2930	0
252	20231227	154800	123435425	2930	2930	2930	2930	0
253	20231227	154700	123435425	2930	2930	2930	2930	0
254	20231227	154600	123435425	2930	2930	2930	2930	0
255	20231227	154500	123435425	2930	2930	2930	2930	0
256	20231227	154400	123435425	2930	2930	2930	2930	0
257	20231227	154300	123435425	2930	2930	2930	2930	0
258	20231227	154200	123435425	2930	2930	2930	2930	0
259	20231227	154100	123435425	2930	2930	2930	2930	0
260	20231227	154000	123435425	2930	2930	2930	2930	0
261	20231227	153900	123435425	2930	2930	2930	2930	0
262	20231227	153800	123435425	2930	2930	2930	2930	0
263	20231227	153700	123435425	2930	2930	2930	2930	0
264	20231227	153600	123435425	2930	2930	2930	2930	0
265	20231227	153500	123435425	2930	2930	2930	2930	0
266	20231227	153400	123435425	2930	2930	2930	2930	0
267	20231227	153300	123435425	2930	2930	2930	2930	0
268	20231227	153200	123435425	2930	2930	2930	2930	0
269	20231227	153100	123435425	2930	2930	2930	2930	0
270	20231227	153000	123435425	2930	2930	2930	2930	1705
271	20231227	152900	118439775	2925	2925	2925	2925	0
272	20231227	152800	118439775	2925	2925	2925	2925	0
273	20231227	152700	118439775	2925	2925	2925	2925	0
274	20231227	152600	118439775	2925	2925	2925	2925	0
275	20231227	152500	118439775	2925	2925	2925	2925	0
276	20231227	152400	118439775	2925	2925	2925	2925	0
277	20231227	152300	118439775	2925	2925	2925	2925	0
278	20231227	152200	118439775	2925	2925	2925	2925	0
279	20231227	152100	118439775	2925	2925	2925	2925	0
280	20231227	152000	118439775	2925	2925	2925	2925	0
281	20231227	151900	118439775	2925	2935	2935	2925	121
282	20231227	151800	118085840	2925	2925	2925	2925	16
283	20231227	151700	118039040	2925	2925	2925	2925	51
284	20231227	151600	117889865	2930	2930	2930	2930	0
285	20231227	151500	117889865	2930	2930	2930	2930	0
286	20231227	151400	117889865	2930	2930	2930	2930	0
287	20231227	151300	117889865	2930	2930	2930	2930	0
288	20231227	151200	117889865	2930	2930	2930	2930	0
289	20231227	151100	117889865	2930	2930	2930	2930	0
290	20231227	151000	117889865	2930	2930	2930	2930	0
291	20231227	150900	117889865	2930	2930	2930	2930	1
292	20231227	150800	117886935	2935	2935	2935	2935	0
293	20231227	150700	117886935	2935	2935	2935	2935	0
294	20231227	150600	117886935	2935	2935	2935	2935	0
295	20231227	150500	117886935	2935	2935	2935	2935	0
296	20231227	150400	117886935	2935	2935	2935	2935	51
297	20231227	150300	117737250	2930	2930	2930	2930	0
298	20231227	150200	117737250	2930	2930	2930	2930	0
299	20231227	150100	117737250	2930	2930	2930	2930	0
300	20231227	150000	117737250	2930	2930	2930	2930	0
301	20231227	145900	117737250	2930	2930	2930	2930	0
302	20231227	145800	117737250	2930	2930	2930	2930	1
303	20231227	145700	117734320	2935	2935	2935	2935	0
304	20231227	145600	117734320	2935	2935	2935	2935	0
305	20231227	145500	117734320	2935	2935	2935	2935	0
306	20231227	145400	117734320	2935	2935	2935	2935	1
307	20231227	145300	117731385	2935	2935	2935	2935	0
308	20231227	145200	117731385	2935	2935	2935	2935	0
309	20231227	145100	117731385	2935	2935	2935	2935	0
310	20231227	145000	117731385	2935	2935	2935	2935	0
311	20231227	144900	117731385	2935	2935	2935	2935	0
312	20231227	144800	117731385	2935	2935	2935	2935	1
313	20231227	144700	117728450	2920	2920	2920	2920	0
314	20231227	144600	117728450	2920	2920	2920	2920	0
315	20231227	144500	117728450	2920	2920	2920	2920	0
316	20231227	144400	117728450	2920	2920	2920	2920	0
317	20231227	144300	117728450	2920	2920	2920	2920	0
318	20231227	144200	117728450	2920	2920	2920	2920	0
319	20231227	144100	117728450	2920	2920	2920	2920	0
320	20231227	144000	117728450	2920	2920	2920	2920	0
321	20231227	143900	117728450	2920	2920	2920	2920	0
322	20231227	143800	117728450	2920	2920	2920	2920	0
323	20231227	143700	117728450	2920	2920	2920	2920	0
324	20231227	143600	117728450	2920	2920	2920	2920	0
325	20231227	143500	117728450	2920	2920	2920	2920	0
326	20231227	143400	117728450	2920	2920	2920	2920	0
327	20231227	143300	117728450	2920	2920	2920	2920	0
328	20231227	143200	117728450	2920	2920	2920	2920	0
329	20231227	143100	117728450	2920	2920	2920	2920	36
330	20231227	143000	117623330	2910	2910	2910	2910	0
331	20231227	142900	117623330	2910	2910	2910	2910	0
332	20231227	142800	117623330	2910	2910	2910	2910	0
333	20231227	142700	117623330	2910	2910	2910	2910	0
334	20231227	142600	117623330	2910	2910	2910	2910	0
335	20231227	142500	117623330	2910	2910	2910	2910	0
336	20231227	142400	117623330	2910	2910	2910	2910	0
337	20231227	142300	117623330	2910	2910	2910	2910	0
338	20231227	142200	117623330	2910	2910	2910	2910	0
339	20231227	142100	117623330	2910	2910	2910	2910	0
340	20231227	142000	117623330	2910	2910	2910	2910	0
341	20231227	141900	117623330	2910	2910	2910	2910	0
342	20231227	141800	117623330	2910	2910	2910	2910	0
343	20231227	141700	117623330	2910	2910	2910	2910	0
344	20231227	141600	117623330	2910	2910	2910	2910	0
345	20231227	141500	117623330	2910	2910	2910	2910	0
346	20231227	141400	117623330	2910	2910	2910	2910	0
347	20231227	141300	117623330	2910	2910	2910	2910	0
348	20231227	141200	117623330	2910	2910	2910	2910	562
349	20231227	141100	115987910	2910	2910	2910	2910	0
350	20231227	141000	115987910	2910	2920	2920	2910	105
351	20231227	140900	115682310	2910	2910	2910	2910	0
352	20231227	140800	115682310	2910	2915	2915	2910	9000
353	20231227	140700	89492105	2910	2935	2935	2910	6000
354	20231227	140600	71992915	2950	2950	2950	2950	0
355	20231227	140500	71992915	2950	2950	2950	2950	0
356	20231227	140400	71992915	2950	2950	2950	2950	0
357	20231227	140300	71992915	2950	2950	2950	2950	0
358	20231227	140200	71992915	2950	2950	2950	2950	0
359	20231227	140100	71992915	2950	2950	2950	2950	0
360	20231227	140000	71992915	2950	2950	2950	2950	0
361	20231227	135900	71992915	2950	2950	2950	2950	0
362	20231227	135800	71992915	2950	2950	2950	2950	0
363	20231227	135700	71992915	2950	2950	2950	2950	0
364	20231227	135600	71992915	2950	2950	2950	2950	0
365	20231227	135500	71992915	2950	2950	2950	2950	0
366	20231227	135400	71992915	2950	2950	2950	2950	0
367	20231227	135300	71992915	2950	2950	2950	2950	0
368	20231227	135200	71992915	2950	2950	2950	2950	0
369	20231227	135100	71992915	2950	2950	2950	2950	0
370	20231227	135000	71992915	2950	2950	2950	2950	0
371	20231227	134900	71992915	2950	2950	2950	2950	0
372	20231227	134800	71992915	2950	2950	2950	2950	0
373	20231227	134700	71992915	2950	2950	2950	2950	0
374	20231227	134600	71992915	2950	2950	2950	2950	0
375	20231227	134500	71992915	2950	2950	2950	2950	0
376	20231227	134400	71992915	2950	2950	2950	2950	0
377	20231227	134300	71992915	2950	2950	2950	2950	0
378	20231227	134200	71992915	2950	2950	2950	2950	0
379	20231227	134100	71992915	2950	2950	2950	2950	0
380	20231227	134000	71992915	2950	2950	2950	2950	0
381	20231227	133900	71992915	2950	2950	2950	2950	0
382	20231227	133800	71992915	2950	2950	2950	2950	0
383	20231227	133700	71992915	2950	2950	2950	2950	0
384	20231227	133600	71992915	2950	2950	2950	2950	0
385	20231227	133500	71992915	2950	2950	2950	2950	0
386	20231227	133400	71992915	2950	2950	2950	2950	0
387	20231227	133300	71992915	2950	2950	2950	2950	0
388	20231227	133200	71992915	2950	2950	2950	2950	0
389	20231227	133100	71992915	2950	2950	2950	2950	0
390	20231227	133000	71992915	2950	2950	2950	2950	0
391	20231227	132900	71992915	2950	2950	2950	2950	0
392	20231227	132800	71992915	2950	2950	2950	2950	0
393	20231227	132700	71992915	2950	2950	2950	2950	0
394	20231227	132600	71992915	2950	2950	2950	2950	0
395	20231227	132500	71992915	2950	2950	2950	2950	0
396	20231227	132400	71992915	2950	2950	2950	2950	0
397	20231227	132300	71992915	2950	2950	2950	2950	0
398	20231227	132200	71992915	2950	2950	2950	2950	0
399	20231227	132100	71992915	2950	2950	2950	2950	0
400	20231227	132000	71992915	2950	2950	2950	2950	0
401	20231227	131900	71992915	2950	2950	2950	2950	0
402	20231227	131800	71992915	2950	2950	2950	2950	0
403	20231227	131700	71992915	2950	2950	2950	2950	0
404	20231227	131600	71992915	2950	2950	2950	2950	0
405	20231227	131500	71992915	2950	2950	2950	2950	0
406	20231227	131400	71992915	2950	2950	2950	2950	0
407	20231227	131300	71992915	2950	2950	2950	2950	0
408	20231227	131200	71992915	2950	2950	2950	2950	0
409	20231227	131100	71992915	2950	2950	2950	2950	0
410	20231227	131000	71992915	2950	2950	2950	2950	0
411	20231227	130900	71992915	2950	2950	2950	2950	0
412	20231227	130800	71992915	2950	2950	2950	2950	0
413	20231227	130700	71992915	2950	2950	2950	2950	0
414	20231227	130600	71992915	2950	2950	2950	2950	0
415	20231227	130500	71992915	2950	2950	2950	2950	0
416	20231227	130400	71992915	2950	2950	2950	2950	0
417	20231227	130300	71992915	2950	2950	2950	2950	0
418	20231227	130200	71992915	2950	2950	2950	2950	0
419	20231227	130100	71992915	2950	2950	2950	2950	0
420	20231227	130000	71992915	2950	2950	2950	2950	0
421	20231227	125900	71992915	2950	2950	2950	2950	0
422	20231227	125800	71992915	2950	2950	2950	2950	0
423	20231227	125700	71992915	2950	2950	2950	2950	0
424	20231227	125600	71992915	2950	2950	2950	2950	0
425	20231227	125500	71992915	2950	2950	2950	2950	0
426	20231227	125400	71992915	2950	2950	2950	2950	0
427	20231227	125300	71992915	2950	2950	2950	2950	0
428	20231227	125200	71992915	2950	2950	2950	2950	0
429	20231227	125100	71992915	2950	2950	2950	2950	1
430	20231227	125000	71989965	2930	2930	2930	2930	0
431	20231227	124900	71989965	2930	2930	2930	2930	0
432	20231227	124800	71989965	2930	2930	2930	2930	0
433	20231227	124700	71989965	2930	2930	2930	2930	0
434	20231227	124600	71989965	2930	2930	2930	2930	0
435	20231227	124500	71989965	2930	2930	2930	2930	0
436	20231227	124400	71989965	2930	2930	2930	2930	0
437	20231227	124300	71989965	2930	2930	2930	2930	0
438	20231227	124200	71989965	2930	2930	2930	2930	0
439	20231227	124100	71989965	2930	2930	2930	2930	0
440	20231227	124000	71989965	2930	2930	2930	2930	0
441	20231227	123900	71989965	2930	2930	2930	2930	0
442	20231227	123800	71989965	2930	2930	2930	2930	0
443	20231227	123700	71989965	2930	2930	2930	2930	0
444	20231227	123600	71989965	2930	2930	2930	2930	0
445	20231227	123500	71989965	2930	2930	2930	2930	0
446	20231227	123400	71989965	2930	2930	2930	2930	0
447	20231227	123300	71989965	2930	2930	2930	2930	0
448	20231227	123200	71989965	2930	2930	2930	2930	0
449	20231227	123100	71989965	2930	2930	2930	2930	0
450	20231227	123000	71989965	2930	2930	2930	2930	0
451	20231227	122900	71989965	2930	2930	2930	2930	0
452	20231227	122800	71989965	2930	2930	2930	2930	98
453	20231227	122700	71702825	2930	2930	2930	2930	0
454	20231227	122600	71702825	2930	2930	2930	2930	0
455	20231227	122500	71702825	2930	2930	2930	2930	0
456	20231227	122400	71702825	2930	2930	2930	2930	0
457	20231227	122300	71702825	2930	2930	2930	2930	0
458	20231227	122200	71702825	2930	2930	2930	2930	0
459	20231227	122100	71702825	2930	2930	2930	2930	0
460	20231227	122000	71702825	2930	2930	2930	2930	0
461	20231227	121900	71702825	2930	2930	2930	2930	0
462	20231227	121800	71702825	2930	2930	2930	2930	0
463	20231227	121700	71702825	2930	2930	2930	2930	0
464	20231227	121600	71702825	2930	2930	2930	2930	0
465	20231227	121500	71702825	2930	2930	2930	2930	0
466	20231227	121400	71702825	2930	2935	2935	2930	164
467	20231227	121300	71222205	2940	2940	2940	2940	0
468	20231227	121200	71222205	2940	2940	2940	2940	0
469	20231227	121100	71222205	2940	2940	2940	2940	0
470	20231227	121000	71222205	2940	2940	2940	2940	0
471	20231227	120900	71222205	2940	2940	2940	2940	0
472	20231227	120800	71222205	2940	2940	2940	2940	0
473	20231227	120700	71222205	2940	2940	2940	2940	0
474	20231227	120600	71222205	2940	2940	2940	2940	0
475	20231227	120500	71222205	2940	2940	2940	2940	0
476	20231227	120400	71222205	2940	2940	2940	2940	0
477	20231227	120300	71222205	2940	2940	2940	2940	0
478	20231227	120200	71222205	2940	2940	2940	2940	1
479	20231227	120100	71219265	2940	2940	2940	2940	0
480	20231227	120000	71219265	2940	2940	2940	2940	1
481	20231227	115900	71216325	2945	2945	2945	2945	0
482	20231227	115800	71216325	2945	2945	2945	2945	0
483	20231227	115700	71216325	2945	2945	2945	2945	0
484	20231227	115600	71216325	2945	2945	2945	2945	0
485	20231227	115500	71216325	2945	2945	2945	2945	0
486	20231227	115400	71216325	2945	2945	2945	2945	0
487	20231227	115300	71216325	2945	2945	2945	2945	0
488	20231227	115200	71216325	2945	2945	2945	2945	0
489	20231227	115100	71216325	2945	2945	2945	2945	0
490	20231227	115000	71216325	2945	2945	2945	2945	0
491	20231227	114900	71216325	2945	2945	2945	2945	0
492	20231227	114800	71216325	2945	2945	2945	2945	0
493	20231227	114700	71216325	2945	2945	2945	2945	0
494	20231227	114600	71216325	2945	2945	2945	2945	0
495	20231227	114500	71216325	2945	2945	2945	2945	0
496	20231227	114400	71216325	2945	2945	2945	2945	0
497	20231227	114300	71216325	2945	2945	2945	2945	0
498	20231227	114200	71216325	2945	2945	2945	2945	0
499	20231227	114100	71216325	2945	2945	2945	2945	0
500	20231227	114000	71216325	2945	2945	2945	2945	0
501	20231227	113900	71216325	2945	2945	2945	2945	0
502	20231227	113800	71216325	2945	2945	2945	2945	3
503	20231227	113700	71207490	2945	2945	2945	2945	0
504	20231227	113600	71207490	2945	2945	2945	2945	0
505	20231227	113500	71207490	2945	2945	2945	2945	0
506	20231227	113400	71207490	2945	2945	2945	2945	0
507	20231227	113300	71207490	2945	2945	2945	2945	0
508	20231227	113200	71207490	2945	2945	2945	2945	0
509	20231227	113100	71207490	2945	2945	2945	2945	0
510	20231227	113000	71207490	2945	2945	2945	2945	0
511	20231227	112900	71207490	2945	2945	2945	2945	0
512	20231227	112800	71207490	2945	2945	2945	2945	1
513	20231227	112700	71204545	2930	2930	2930	2930	0
514	20231227	112600	71204545	2930	2930	2930	2930	0
515	20231227	112500	71204545	2930	2930	2930	2930	0
516	20231227	112400	71204545	2930	2930	2930	2930	0
517	20231227	112300	71204545	2930	2930	2930	2930	0
518	20231227	112200	71204545	2930	2930	2930	2930	0
519	20231227	112100	71204545	2930	2930	2930	2930	0
520	20231227	112000	71204545	2930	2930	2930	2930	0
521	20231227	111900	71204545	2930	2930	2930	2930	0
522	20231227	111800	71204545	2930	2930	2930	2930	0
523	20231227	111700	71204545	2930	2930	2930	2930	0
524	20231227	111600	71204545	2930	2930	2930	2930	9999
525	20231227	111500	41907475	2945	2945	2945	2945	0
526	20231227	111400	41907475	2945	2945	2945	2945	0
527	20231227	111300	41907475	2945	2945	2945	2945	0
528	20231227	111200	41907475	2945	2945	2945	2945	0
529	20231227	111100	41907475	2945	2945	2945	2945	0
530	20231227	111000	41907475	2945	2945	2945	2945	0
531	20231227	110900	41907475	2945	2945	2945	2945	0
532	20231227	110800	41907475	2945	2945	2945	2945	0
533	20231227	110700	41907475	2945	2945	2945	2945	0
534	20231227	110600	41907475	2945	2945	2945	2945	0
535	20231227	110500	41907475	2945	2945	2945	2945	8
536	20231227	110400	41883915	2945	2945	2945	2945	6
537	20231227	110300	41866245	2945	2935	2945	2935	2
538	20231227	110200	41860365	2940	2900	2985	2900	1004
539	20231227	110100	38919690	2900	2900	2900	2900	0
540	20231227	110000	38919690	2900	2900	2900	2900	0
541	20231227	105900	38919690	2900	2900	2900	2900	0
542	20231227	105800	38919690	2900	2900	2900	2900	115
543	20231227	105700	38586190	2900	2900	2900	2900	10
544	20231227	105600	38557190	2900	2900	2900	2900	0
545	20231227	105500	38557190	2900	2900	2900	2900	0
546	20231227	105400	38557190	2900	2900	2900	2900	0
547	20231227	105300	38557190	2900	2900	2900	2900	0
548	20231227	105200	38557190	2900	2900	2900	2900	111
549	20231227	105100	38235290	2900	2905	2905	2900	2295
550	20231227	105000	31576130	2905	2905	2905	2905	0
551	20231227	104900	31576130	2905	2905	2905	2905	0
552	20231227	104800	31576130	2905	2905	2905	2905	28
553	20231227	104700	31494790	2905	2905	2905	2905	2
554	20231227	104600	31488980	2915	2915	2915	2915	0
555	20231227	104500	31488980	2915	2915	2915	2915	0
556	20231227	104400	31488980	2915	2915	2915	2915	4
557	20231227	104300	31477320	2915	2915	2915	2915	504
558	20231227	104200	30008160	2915	2915	2915	2915	0
559	20231227	104100	30008160	2915	2915	2915	2915	0
560	20231227	104000	30008160	2915	2915	2915	2915	0
561	20231227	103900	30008160	2915	2915	2915	2915	394
562	20231227	103800	28859650	2900	2900	2900	2900	0
563	20231227	103700	28859650	2900	2900	2900	2900	0
564	20231227	103600	28859650	2900	2900	2900	2900	0
565	20231227	103500	28859650	2900	2900	2900	2900	0
566	20231227	103400	28859650	2900	2900	2900	2900	0
567	20231227	103300	28859650	2900	2900	2900	2900	0
568	20231227	103200	28859650	2900	2900	2900	2900	0
569	20231227	103100	28859650	2900	2900	2900	2900	955
570	20231227	103000	26090150	2915	2915	2915	2915	0
571	20231227	102900	26090150	2915	2915	2915	2915	0
572	20231227	102800	26090150	2915	2915	2915	2915	0
573	20231227	102700	26090150	2915	2915	2915	2915	0
574	20231227	102600	26090150	2915	2915	2915	2915	0
575	20231227	102500	26090150	2915	2915	2915	2915	10
576	20231227	102400	26061000	2915	2915	2915	2915	0
577	20231227	102300	26061000	2915	2915	2915	2915	0
578	20231227	102200	26061000	2915	2915	2915	2915	0
579	20231227	102100	26061000	2915	2915	2915	2915	0
580	20231227	102000	26061000	2915	2915	2915	2915	0
581	20231227	101900	26061000	2915	2915	2915	2915	0
582	20231227	101800	26061000	2915	2915	2915	2915	10
583	20231227	101700	26031850	2915	2915	2915	2915	0
584	20231227	101600	26031850	2915	2915	2915	2915	0
585	20231227	101500	26031850	2915	2915	2915	2915	20
586	20231227	101400	25973550	2915	2915	2915	2915	0
587	20231227	101300	25973550	2915	2915	2915	2915	0
588	20231227	101200	25973550	2915	2915	2915	2915	0
589	20231227	101100	25973550	2915	2915	2915	2915	0
590	20231227	101000	25973550	2915	2915	2915	2915	0
591	20231227	100900	25973550	2915	2915	2915	2915	0
592	20231227	100800	25973550	2915	2915	2915	2915	0
593	20231227	100700	25973550	2915	2915	2915	2915	2
594	20231227	100600	25967720	2915	2915	2915	2915	0
595	20231227	100500	25967720	2915	2915	2915	2915	0
596	20231227	100400	25967720	2915	2915	2915	2915	0
597	20231227	100300	25967720	2915	2915	2915	2915	0
598	20231227	100200	25967720	2915	2915	2915	2915	0
599	20231227	100100	25967720	2915	2915	2915	2915	0
600	20231227	100000	25967720	2915	2900	2915	2900	1903
601	20231227	095900	20448975	2900	2900	2900	2900	50
602	20231227	095800	20303975	2900	2910	2910	2900	31
603	20231227	095700	20213975	2910	2910	2910	2910	0
604	20231227	095600	20213975	2910	2915	2915	2910	2072
605	20231227	095500	14184440	2910	2915	2915	2910	28
606	20231227	095400	14102850	2915	2915	2915	2915	0
607	20231227	095300	14102850	2915	2915	2915	2915	284
608	20231227	095200	13274990	2915	2915	2915	2910	2422
609	20231227	095100	6224970	2910	2910	2910	2910	0
610	20231227	095000	6224970	2910	2910	2910	2910	0
611	20231227	094900	6224970	2910	2910	2910	2910	0
612	20231227	094800	6224970	2910	2910	2910	2910	0
613	20231227	094700	6224970	2910	2910	2910	2910	0
614	20231227	094600	6224970	2910	2910	2910	2910	0
615	20231227	094500	6224970	2910	2910	2910	2910	0
616	20231227	094400	6224970	2910	2910	2910	2910	0
617	20231227	094300	6224970	2910	2910	2910	2910	55
618	20231227	094200	6064920	2900	2900	2900	2900	0
619	20231227	094100	6064920	2900	2900	2900	2900	0
620	20231227	094000	6064920	2900	2925	2925	2900	35
621	20231227	093900	5963205	2930	2930	2930	2930	0
622	20231227	093800	5963205	2930	2930	2930	2930	0
623	20231227	093700	5963205	2930	2930	2930	2930	4
624	20231227	093600	5951485	2925	2925	2925	2925	1
625	20231227	093500	5948560	2930	2930	2930	2930	12
626	20231227	093400	5913400	2935	2935	2935	2935	10
627	20231227	093300	5884050	2940	2940	2940	2940	10
628	20231227	093200	5854650	2935	2935	2935	2935	0
629	20231227	093100	5854650	2935	2935	2935	2935	0
630	20231227	093000	5854650	2935	2935	2935	2935	0
631	20231227	092900	5854650	2935	2940	2940	2935	8
632	20231227	092800	5831140	2950	2950	2950	2945	32
633	20231227	092700	5736750	2955	2955	2955	2955	0
634	20231227	092600	5736750	2955	2955	2955	2955	0
635	20231227	092500	5736750	2955	2955	2955	2955	0
636	20231227	092400	5736750	2955	2955	2955	2955	0
637	20231227	092300	5736750	2955	2955	2955	2955	0
638	20231227	092200	5736750	2955	2955	2955	2955	0
639	20231227	092100	5736750	2955	2955	2955	2955	1
640	20231227	092000	5733795	2950	2970	2970	2950	1309
641	20231227	091900	1862615	2990	2990	2990	2990	0
642	20231227	091800	1862615	2990	2990	2990	2990	0
643	20231227	091700	1862615	2990	2990	2990	2990	0
644	20231227	091600	1862615	2990	2990	2990	2990	10
645	20231227	091500	1832715	2990	2990	2990	2990	0
646	20231227	091400	1832715	2990	2990	2990	2990	1
647	20231227	091300	1829725	2990	2990	2990	2990	0
648	20231227	091200	1829725	2990	2990	2990	2990	0
649	20231227	091100	1829725	2990	2990	2990	2990	0
650	20231227	091000	1829725	2990	2990	2990	2990	0
651	20231227	090900	1829725	2990	2990	2990	2990	5
652	20231227	090800	1814775	2990	2990	2990	2990	0
653	20231227	090700	1814775	2990	2990	2990	2990	0
654	20231227	090600	1814775	2990	2990	2990	2990	0
655	20231227	090500	1814775	2990	2985	2990	2985	98
656	20231227	090400	1521770	2970	2970	2970	2970	0
657	20231227	090300	1521770	2970	2970	2970	2970	0
658	20231227	090200	1521770	2970	2970	2970	2970	0
659	20231227	090100	1521770	2970	2970	2970	2970	0
660	20231227	090000	1521770	2970	2990	2990	2970	509