KissMeData/065570/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	193800	88475335	2935	2935	2935	2935	250
3	20231227	193700	88475335	2935	2935	2935	2935	0
4	20231227	193600	88475335	2935	2935	2935	2935	0
5	20231227	193500	88475335	2935	2935	2935	2935	0
6	20231227	193400	88475335	2935	2935	2935	2935	0
7	20231227	193300	88475335	2935	2935	2935	2935	0
8	20231227	193200	88475335	2935	2935	2935	2935	0
9	20231227	193100	88475335	2935	2935	2935	2935	0
10	20231227	193000	88475335	2935	2935	2935	2935	0
11	20231227	192900	88475335	2935	2935	2935	2935	0
12	20231227	192800	88475335	2935	2935	2935	2935	0
13	20231227	192700	88475335	2935	2935	2935	2935	0
14	20231227	192600	88475335	2935	2935	2935	2935	0
15	20231227	192500	88475335	2935	2935	2935	2935	0
16	20231227	192400	88475335	2935	2935	2935	2935	0
17	20231227	192300	88475335	2935	2935	2935	2935	0
18	20231227	192200	88475335	2935	2935	2935	2935	0
19	20231227	192100	88475335	2935	2935	2935	2935	0
20	20231227	192000	88475335	2935	2935	2935	2935	0
21	20231227	191900	88475335	2935	2935	2935	2935	0
22	20231227	191800	88475335	2935	2935	2935	2935	0
23	20231227	191700	88475335	2935	2935	2935	2935	0
24	20231227	191600	88475335	2935	2935	2935	2935	0
25	20231227	191500	88475335	2935	2935	2935	2935	0
26	20231227	191400	88475335	2935	2935	2935	2935	0
27	20231227	191300	88475335	2935	2935	2935	2935	0
28	20231227	191200	88475335	2935	2935	2935	2935	0
29	20231227	191100	88475335	2935	2935	2935	2935	0
30	20231227	191000	88475335	2935	2935	2935	2935	0
31	20231227	190900	88475335	2935	2935	2935	2935	0
32	20231227	190800	88475335	2935	2935	2935	2935	250
33	20231227	190700	88475335	2935	2935	2935	2935	0
34	20231227	190600	88475335	2935	2935	2935	2935	0
35	20231227	190500	88475335	2935	2935	2935	2935	0
36	20231227	190400	88475335	2935	2935	2935	2935	0
37	20231227	190300	88475335	2935	2935	2935	2935	0
38	20231227	190200	88475335	2935	2935	2935	2935	0
39	20231227	190100	88475335	2935	2935	2935	2935	0
40	20231227	190000	88475335	2935	2935	2935	2935	0
41	20231227	185900	88475335	2935	2935	2935	2935	0
42	20231227	185800	88475335	2935	2935	2935	2935	0
43	20231227	185700	88475335	2935	2935	2935	2935	0
44	20231227	185600	88475335	2935	2935	2935	2935	0
45	20231227	185500	88475335	2935	2935	2935	2935	0
46	20231227	185400	88475335	2935	2935	2935	2935	0
47	20231227	185300	88475335	2935	2935	2935	2935	0
48	20231227	185200	88475335	2935	2935	2935	2935	0
49	20231227	185100	88475335	2935	2935	2935	2935	0
50	20231227	185000	88475335	2935	2935	2935	2935	0
51	20231227	184900	88475335	2935	2935	2935	2935	0
52	20231227	184800	88475335	2935	2935	2935	2935	0
53	20231227	184700	88475335	2935	2935	2935	2935	0
54	20231227	184600	88475335	2935	2935	2935	2935	0
55	20231227	184500	88475335	2935	2935	2935	2935	0
56	20231227	184400	88475335	2935	2935	2935	2935	0
57	20231227	184300	88475335	2935	2935	2935	2935	0
58	20231227	184200	88475335	2935	2935	2935	2935	0
59	20231227	184100	88475335	2935	2935	2935	2935	0
60	20231227	184000	88475335	2935	2935	2935	2935	0
61	20231227	183900	88475335	2935	2935	2935	2935	0
62	20231227	183800	88475335	2935	2935	2935	2935	250
63	20231227	183700	88475335	2935	2935	2935	2935	0
64	20231227	183600	88475335	2935	2935	2935	2935	0
65	20231227	183500	88475335	2935	2935	2935	2935	0
66	20231227	183400	88475335	2935	2935	2935	2935	0
67	20231227	183300	88475335	2935	2935	2935	2935	0
68	20231227	183200	88475335	2935	2935	2935	2935	0
69	20231227	183100	88475335	2935	2935	2935	2935	0
70	20231227	183000	88475335	2935	2935	2935	2935	0
71	20231227	182900	88475335	2935	2935	2935	2935	0
72	20231227	182800	88475335	2935	2935	2935	2935	0
73	20231227	182700	88475335	2935	2935	2935	2935	0
74	20231227	182600	88475335	2935	2935	2935	2935	0
75	20231227	182500	88475335	2935	2935	2935	2935	0
76	20231227	182400	88475335	2935	2935	2935	2935	0
77	20231227	182300	88475335	2935	2935	2935	2935	0
78	20231227	182200	88475335	2935	2935	2935	2935	0
79	20231227	182100	88475335	2935	2935	2935	2935	0
80	20231227	182000	88475335	2935	2935	2935	2935	0
81	20231227	181900	88475335	2935	2935	2935	2935	0
82	20231227	181800	88475335	2935	2935	2935	2935	0
83	20231227	181700	88475335	2935	2935	2935	2935	0
84	20231227	181600	88475335	2935	2935	2935	2935	0
85	20231227	181500	88475335	2935	2935	2935	2935	0
86	20231227	181400	88475335	2935	2935	2935	2935	0
87	20231227	181300	88475335	2935	2935	2935	2935	0
88	20231227	181200	88475335	2935	2935	2935	2935	0
89	20231227	181100	88475335	2935	2935	2935	2935	0
90	20231227	181000	88475335	2935	2935	2935	2935	0
91	20231227	180900	88475335	2935	2935	2935	2935	0
92	20231227	180800	88475335	2935	2935	2935	2935	250
93	20231227	180700	88475335	2935	2935	2935	2935	0
94	20231227	180600	88475335	2935	2935	2935	2935	0
95	20231227	180500	88475335	2935	2935	2935	2935	0
96	20231227	180400	88475335	2935	2935	2935	2935	0
97	20231227	180300	88475335	2935	2935	2935	2935	0
98	20231227	180200	88475335	2935	2935	2935	2935	0
99	20231227	180100	88475335	2935	2935	2935	2935	0
100	20231227	180000	88475335	2935	2935	2935	2935	0
101	20231227	175900	88475335	2935	2935	2935	2935	0
102	20231227	175800	88475335	2935	2935	2935	2935	0
103	20231227	175700	88475335	2935	2935	2935	2935	0
104	20231227	175600	88475335	2935	2935	2935	2935	0
105	20231227	175500	88475335	2935	2935	2935	2935	0
106	20231227	175400	88475335	2935	2935	2935	2935	0
107	20231227	175300	88475335	2935	2935	2935	2935	0
108	20231227	175200	88475335	2935	2935	2935	2935	0
109	20231227	175100	88475335	2935	2935	2935	2935	0
110	20231227	175000	88475335	2935	2935	2935	2935	0
111	20231227	174900	88475335	2935	2935	2935	2935	0
112	20231227	174800	88475335	2935	2935	2935	2935	0
113	20231227	174700	88475335	2935	2935	2935	2935	0
114	20231227	174600	88475335	2935	2935	2935	2935	0
115	20231227	174500	88475335	2935	2935	2935	2935	0
116	20231227	174400	88475335	2935	2935	2935	2935	0
117	20231227	174300	88475335	2935	2935	2935	2935	0
118	20231227	174200	88475335	2935	2935	2935	2935	0
119	20231227	174100	88475335	2935	2935	2935	2935	0
120	20231227	174000	88475335	2935	2935	2935	2935	0
121	20231227	173900	88475335	2935	2935	2935	2935	0
122	20231227	173800	88475335	2935	2935	2935	2935	250
123	20231227	173700	88475335	2935	2935	2935	2935	0
124	20231227	173600	88475335	2935	2935	2935	2935	0
125	20231227	173500	88475335	2935	2935	2935	2935	0
126	20231227	173400	88475335	2935	2935	2935	2935	0
127	20231227	173300	88475335	2935	2935	2935	2935	0
128	20231227	173200	88475335	2935	2935	2935	2935	0
129	20231227	173100	88475335	2935	2935	2935	2935	0
130	20231227	173000	88475335	2935	2935	2935	2935	0
131	20231227	172900	88475335	2935	2935	2935	2935	0
132	20231227	172800	88475335	2935	2935	2935	2935	0
133	20231227	172700	88475335	2935	2935	2935	2935	0
134	20231227	172600	88475335	2935	2935	2935	2935	0
135	20231227	172500	88475335	2935	2935	2935	2935	0
136	20231227	172400	88475335	2935	2935	2935	2935	0
137	20231227	172300	88475335	2935	2935	2935	2935	0
138	20231227	172200	88475335	2935	2935	2935	2935	0
139	20231227	172100	88475335	2935	2935	2935	2935	0
140	20231227	172000	88475335	2935	2935	2935	2935	0
141	20231227	171900	88475335	2935	2935	2935	2935	0
142	20231227	171800	88475335	2935	2935	2935	2935	0
143	20231227	171700	88475335	2935	2935	2935	2935	0
144	20231227	171600	88475335	2935	2935	2935	2935	0
145	20231227	171500	88475335	2935	2935	2935	2935	0
146	20231227	171400	88475335	2935	2935	2935	2935	0
147	20231227	171300	88475335	2935	2935	2935	2935	0
148	20231227	171200	88475335	2935	2935	2935	2935	0
149	20231227	171100	88475335	2935	2935	2935	2935	0
150	20231227	171000	88475335	2935	2935	2935	2935	0
151	20231227	170900	88475335	2935	2935	2935	2935	0
152	20231227	170800	88475335	2935	2935	2935	2935	250
153	20231227	170700	88475335	2935	2935	2935	2935	0
154	20231227	170600	88475335	2935	2935	2935	2935	0
155	20231227	170500	88475335	2935	2935	2935	2935	0
156	20231227	170400	88475335	2935	2935	2935	2935	0
157	20231227	170300	88475335	2935	2935	2935	2935	0
158	20231227	170200	88475335	2935	2935	2935	2935	0
159	20231227	170100	88475335	2935	2935	2935	2935	0
160	20231227	170000	88475335	2935	2935	2935	2935	0
161	20231227	165900	88475335	2935	2935	2935	2935	0
162	20231227	165800	88475335	2935	2935	2935	2935	0
163	20231227	165700	88475335	2935	2935	2935	2935	0
164	20231227	165600	88475335	2935	2935	2935	2935	0
165	20231227	165500	88475335	2935	2935	2935	2935	0
166	20231227	165400	88475335	2935	2935	2935	2935	0
167	20231227	165300	88475335	2935	2935	2935	2935	0
168	20231227	165200	88475335	2935	2935	2935	2935	0
169	20231227	165100	88475335	2935	2935	2935	2935	0
170	20231227	165000	88475335	2935	2935	2935	2935	0
171	20231227	164900	88475335	2935	2935	2935	2935	0
172	20231227	164800	88475335	2935	2935	2935	2935	0
173	20231227	164700	88475335	2935	2935	2935	2935	0
174	20231227	164600	88475335	2935	2935	2935	2935	0
175	20231227	164500	88475335	2935	2935	2935	2935	0
176	20231227	164400	88475335	2935	2935	2935	2935	0
177	20231227	164300	88475335	2935	2935	2935	2935	0
178	20231227	164200	88475335	2935	2935	2935	2935	0
179	20231227	164100	88475335	2935	2935	2935	2935	0
180	20231227	164000	88475335	2935	2935	2935	2935	0
181	20231227	163900	88475335	2935	2935	2935	2935	0
182	20231227	163800	88475335	2935	2935	2935	2935	250
183	20231227	163700	88475335	2935	2935	2935	2935	0
184	20231227	163600	88475335	2935	2935	2935	2935	0
185	20231227	163500	88475335	2935	2935	2935	2935	0
186	20231227	163400	88475335	2935	2935	2935	2935	0
187	20231227	163300	88475335	2935	2935	2935	2935	0
188	20231227	163200	88475335	2935	2935	2935	2935	0
189	20231227	163100	88475335	2935	2935	2935	2935	0
190	20231227	163000	88475335	2935	2935	2935	2935	0
191	20231227	162900	88475335	2935	2935	2935	2935	0
192	20231227	162800	88475335	2935	2935	2935	2935	0
193	20231227	162700	88475335	2935	2935	2935	2935	0
194	20231227	162600	88475335	2935	2935	2935	2935	0
195	20231227	162500	88475335	2935	2935	2935	2935	0
196	20231227	162400	88475335	2935	2935	2935	2935	0
197	20231227	162300	88475335	2935	2935	2935	2935	0
198	20231227	162200	88475335	2935	2935	2935	2935	0
199	20231227	162100	88475335	2935	2935	2935	2935	0
200	20231227	162000	88475335	2935	2935	2935	2935	0
201	20231227	161900	88475335	2935	2935	2935	2935	0
202	20231227	161800	88475335	2935	2935	2935	2935	0
203	20231227	161700	88475335	2935	2935	2935	2935	0
204	20231227	161600	88475335	2935	2935	2935	2935	0
205	20231227	161500	88475335	2935	2935	2935	2935	0
206	20231227	161400	88475335	2935	2935	2935	2935	0
207	20231227	161300	88475335	2935	2935	2935	2935	0
208	20231227	161200	88475335	2935	2935	2935	2935	0
209	20231227	161100	88475335	2935	2935	2935	2935	0
210	20231227	161000	88475335	2935	2935	2935	2935	0
211	20231227	160900	88475335	2935	2935	2935	2935	0
212	20231227	160800	88475335	2935	2935	2935	2935	250
213	20231227	160700	88475335	2935	2935	2935	2935	0
214	20231227	160600	88475335	2935	2935	2935	2935	0
215	20231227	160500	88475335	2935	2935	2935	2935	0
216	20231227	160400	88475335	2935	2935	2935	2935	0
217	20231227	160300	88475335	2935	2935	2935	2935	0
218	20231227	160200	88475335	2935	2935	2935	2935	0
219	20231227	160100	88475335	2935	2935	2935	2935	0
220	20231227	160000	88475335	2935	2935	2935	2935	0
221	20231227	155900	88475335	2935	2935	2935	2935	0
222	20231227	155800	88475335	2935	2935	2935	2935	0
223	20231227	155700	88475335	2935	2935	2935	2935	0
224	20231227	155600	88475335	2935	2935	2935	2935	0
225	20231227	155500	88475335	2935	2935	2935	2935	0
226	20231227	155400	88475335	2935	2935	2935	2935	0
227	20231227	155300	88475335	2935	2935	2935	2935	0
228	20231227	155200	88475335	2935	2935	2935	2935	0
229	20231227	155100	88475335	2935	2935	2935	2935	0
230	20231227	155000	88475335	2935	2935	2935	2935	0
231	20231227	154900	88475335	2935	2935	2935	2935	0
232	20231227	154800	88475335	2935	2935	2935	2935	0
233	20231227	154700	88475335	2935	2935	2935	2935	0
234	20231227	154600	88475335	2935	2935	2935	2935	0
235	20231227	154500	88475335	2935	2935	2935	2935	0
236	20231227	154400	88475335	2935	2935	2935	2935	0
237	20231227	154300	88475335	2935	2935	2935	2935	0
238	20231227	154200	88475335	2935	2935	2935	2935	0
239	20231227	154100	88475335	2935	2935	2935	2935	0
240	20231227	154000	88475335	2935	2935	2935	2935	0
241	20231227	153900	88475335	2935	2935	2935	2935	0
242	20231227	153800	88475335	2935	2935	2935	2935	250
243	20231227	153700	88475335	2935	2935	2935	2935	0
244	20231227	153600	88475335	2935	2935	2935	2935	0
245	20231227	153500	88475335	2935	2935	2935	2935	0
246	20231227	153400	88475335	2935	2935	2935	2935	0
247	20231227	153300	88475335	2935	2935	2935	2935	0
248	20231227	153200	88475335	2935	2935	2935	2935	0
249	20231227	153100	88475335	2935	2935	2935	2935	0
250	20231227	153000	88475335	2935	2935	2935	2935	250
251	20231227	152900	87741585	2945	2945	2945	2945	0
252	20231227	152800	87741585	2945	2945	2945	2945	0
253	20231227	152700	87741585	2945	2945	2945	2945	0
254	20231227	152600	87741585	2945	2945	2945	2945	0
255	20231227	152500	87741585	2945	2945	2945	2945	0
256	20231227	152400	87741585	2945	2945	2945	2945	0
257	20231227	152300	87741585	2945	2945	2945	2945	0
258	20231227	152200	87741585	2945	2945	2945	2945	0
259	20231227	152100	87741585	2945	2945	2945	2945	0
260	20231227	152000	87741585	2945	2945	2945	2945	0
261	20231227	151900	87741585	2945	2940	2945	2940	72
262	20231227	151800	87529705	2935	2935	2935	2935	0
263	20231227	151700	87529705	2935	2935	2935	2935	1
264	20231227	151600	87526770	2940	2940	2940	2940	100
265	20231227	151500	87232770	2945	2945	2945	2945	120
266	20231227	151400	86879370	2945	2940	2945	2935	1443
267	20231227	151300	82636985	2940	2940	2940	2940	210
268	20231227	151200	82019585	2940	2935	2940	2935	23
269	20231227	151100	81952070	2940	2935	2940	2935	184
270	20231227	151000	81411530	2945	2945	2945	2945	2
271	20231227	150900	81405640	2945	2945	2945	2945	0
272	20231227	150800	81405640	2945	2945	2945	2945	0
273	20231227	150700	81405640	2945	2940	2955	2940	16
274	20231227	150600	81358435	2935	2935	2935	2935	0
275	20231227	150500	81358435	2935	2935	2935	2935	0
276	20231227	150400	81358435	2935	2935	2935	2935	0
277	20231227	150300	81358435	2935	2935	2935	2935	0
278	20231227	150200	81358435	2935	2935	2935	2935	0
279	20231227	150100	81358435	2935	2935	2935	2935	0
280	20231227	150000	81358435	2935	2935	2935	2935	1
281	20231227	145900	81355500	2960	2935	2960	2935	8
282	20231227	145800	81331895	2945	2945	2945	2945	75
283	20231227	145700	81111020	2945	2945	2945	2945	0
284	20231227	145600	81111020	2945	2945	2945	2945	0
285	20231227	145500	81111020	2945	2945	2945	2945	50
286	20231227	145400	80963770	2945	2945	2945	2945	0
287	20231227	145300	80963770	2945	2945	2945	2945	0
288	20231227	145200	80963770	2945	2945	2945	2945	0
289	20231227	145100	80963770	2945	2945	2945	2945	0
290	20231227	145000	80963770	2945	2945	2945	2945	0
291	20231227	144900	80963770	2945	2945	2945	2945	0
292	20231227	144800	80963770	2945	2945	2945	2945	4
293	20231227	144700	80951990	2945	2935	2945	2930	205
294	20231227	144600	80351310	2945	2945	2945	2945	1
295	20231227	144500	80348365	2930	2930	2930	2930	0
296	20231227	144400	80348365	2930	2930	2930	2930	0
297	20231227	144300	80348365	2930	2930	2930	2930	0
298	20231227	144200	80348365	2930	2930	2930	2930	0
299	20231227	144100	80348365	2930	2930	2930	2930	0
300	20231227	144000	80348365	2930	2935	2935	2930	305
301	20231227	143900	79454690	2930	2930	2930	2930	0
302	20231227	143800	79454690	2930	2930	2930	2930	0
303	20231227	143700	79454690	2930	2930	2930	2930	1931
304	20231227	143600	73796860	2930	2930	2930	2930	300
305	20231227	143500	72917860	2930	2930	2930	2930	0
306	20231227	143400	72917860	2930	2925	2930	2925	23
307	20231227	143300	72850495	2930	2930	2930	2930	0
308	20231227	143200	72850495	2930	2930	2930	2930	0
309	20231227	143100	72850495	2930	2930	2930	2930	0
310	20231227	143000	72850495	2930	2940	2940	2930	2578
311	20231227	142900	65276955	2930	2930	2930	2930	75
312	20231227	142800	65057205	2930	2930	2930	2930	0
313	20231227	142700	65057205	2930	2930	2930	2930	0
314	20231227	142600	65057205	2930	2930	2930	2930	500
315	20231227	142500	63592205	2940	2940	2940	2940	0
316	20231227	142400	63592205	2940	2940	2940	2940	528
317	20231227	142300	62039885	2945	2945	2945	2945	0
318	20231227	142200	62039885	2945	2945	2945	2945	0
319	20231227	142100	62039885	2945	2945	2945	2945	0
320	20231227	142000	62039885	2945	2945	2945	2945	0
321	20231227	141900	62039885	2945	2945	2945	2945	0
322	20231227	141800	62039885	2945	2945	2945	2945	0
323	20231227	141700	62039885	2945	2945	2945	2945	0
324	20231227	141600	62039885	2945	2945	2945	2945	0
325	20231227	141500	62039885	2945	2945	2945	2945	0
326	20231227	141400	62039885	2945	2945	2945	2945	10
327	20231227	141300	62010435	2945	2945	2945	2945	0
328	20231227	141200	62010435	2945	2945	2945	2945	0
329	20231227	141100	62010435	2945	2945	2945	2945	0
330	20231227	141000	62010435	2945	2945	2945	2945	0
331	20231227	140900	62010435	2945	2945	2945	2945	1
332	20231227	140800	62007490	2945	2945	2945	2945	0
333	20231227	140700	62007490	2945	2945	2945	2945	0
334	20231227	140600	62007490	2945	2945	2945	2945	0
335	20231227	140500	62007490	2945	2945	2945	2945	0
336	20231227	140400	62007490	2945	2945	2945	2945	10
337	20231227	140300	61978040	2940	2940	2940	2940	0
338	20231227	140200	61978040	2940	2940	2940	2940	0
339	20231227	140100	61978040	2940	2940	2940	2940	0
340	20231227	140000	61978040	2940	2940	2940	2940	0
341	20231227	135900	61978040	2940	2940	2940	2940	10
342	20231227	135800	61948640	2940	2940	2940	2940	0
343	20231227	135700	61948640	2940	2940	2940	2940	0
344	20231227	135600	61948640	2940	2940	2940	2940	11
345	20231227	135500	61916300	2940	2940	2940	2940	132
346	20231227	135400	61528220	2935	2935	2935	2935	368
347	20231227	135300	60448140	2935	2935	2935	2935	0
348	20231227	135200	60448140	2935	2935	2935	2935	10
349	20231227	135100	60418790	2935	2935	2935	2935	0
350	20231227	135000	60418790	2935	2935	2935	2935	0
351	20231227	134900	60418790	2935	2935	2935	2935	10
352	20231227	134800	60389440	2930	2930	2930	2930	0
353	20231227	134700	60389440	2930	2930	2930	2930	0
354	20231227	134600	60389440	2930	2940	2940	2930	205
355	20231227	134500	59788740	2940	2940	2940	2940	10
356	20231227	134400	59759340	2940	2940	2940	2940	0
357	20231227	134300	59759340	2940	2940	2940	2940	2
358	20231227	134200	59753460	2935	2935	2935	2935	50
359	20231227	134100	59606710	2935	2935	2935	2935	1442
360	20231227	134000	55374440	2945	2945	2945	2945	0
361	20231227	133900	55374440	2945	2945	2945	2945	0
362	20231227	133800	55374440	2945	2945	2945	2945	0
363	20231227	133700	55374440	2945	2945	2945	2945	75
364	20231227	133600	55153565	2945	2945	2945	2945	0
365	20231227	133500	55153565	2945	2945	2945	2945	425
366	20231227	133400	53901940	2935	2935	2935	2935	0
367	20231227	133300	53901940	2935	2935	2935	2935	0
368	20231227	133200	53901940	2935	2935	2935	2935	0
369	20231227	133100	53901940	2935	2935	2935	2935	0
370	20231227	133000	53901940	2935	2935	2935	2935	0
371	20231227	132900	53901940	2935	2935	2935	2935	0
372	20231227	132800	53901940	2935	2935	2935	2935	0
373	20231227	132700	53901940	2935	2935	2935	2935	0
374	20231227	132600	53901940	2935	2935	2935	2935	0
375	20231227	132500	53901940	2935	2935	2935	2935	0
376	20231227	132400	53901940	2935	2935	2935	2935	0
377	20231227	132300	53901940	2935	2935	2935	2935	0
378	20231227	132200	53901940	2935	2935	2935	2935	0
379	20231227	132100	53901940	2935	2935	2935	2935	0
380	20231227	132000	53901940	2935	2935	2935	2935	313
381	20231227	131900	52983285	2935	2935	2935	2935	0
382	20231227	131800	52983285	2935	2935	2935	2935	0
383	20231227	131700	52983285	2935	2935	2935	2935	5
384	20231227	131600	52968610	2935	2935	2935	2935	0
385	20231227	131500	52968610	2935	2935	2935	2935	0
386	20231227	131400	52968610	2935	2935	2935	2935	0
387	20231227	131300	52968610	2935	2935	2935	2935	107
388	20231227	131200	52654565	2930	2930	2930	2930	0
389	20231227	131100	52654565	2930	2930	2930	2930	0
390	20231227	131000	52654565	2930	2930	2930	2930	12
391	20231227	130900	52619405	2935	2935	2935	2935	0
392	20231227	130800	52619405	2935	2935	2935	2935	0
393	20231227	130700	52619405	2935	2935	2935	2935	0
394	20231227	130600	52619405	2935	2935	2935	2935	0
395	20231227	130500	52619405	2935	2935	2935	2935	0
396	20231227	130400	52619405	2935	2935	2935	2935	0
397	20231227	130300	52619405	2935	2935	2935	2935	50
398	20231227	130200	52472655	2930	2930	2930	2930	0
399	20231227	130100	52472655	2930	2930	2930	2930	0
400	20231227	130000	52472655	2930	2930	2930	2930	5
401	20231227	125900	52458005	2935	2935	2935	2935	3
402	20231227	125800	52449200	2935	2935	2935	2935	0
403	20231227	125700	52449200	2935	2935	2935	2935	1
404	20231227	125600	52446265	2935	2935	2935	2935	839
405	20231227	125500	49983800	2940	2940	2940	2940	0
406	20231227	125400	49983800	2940	2940	2940	2940	0
407	20231227	125300	49983800	2940	2940	2940	2940	0
408	20231227	125200	49983800	2940	2940	2940	2940	2117
409	20231227	125100	43759820	2940	2940	2940	2940	0
410	20231227	125000	43759820	2940	2940	2940	2940	0
411	20231227	124900	43759820	2940	2935	2940	2935	295
412	20231227	124800	42893825	2935	2935	2935	2935	0
413	20231227	124700	42893825	2935	2935	2935	2935	0
414	20231227	124600	42893825	2935	2935	2935	2935	0
415	20231227	124500	42893825	2935	2935	2935	2935	1
416	20231227	124400	42890890	2935	2935	2935	2935	0
417	20231227	124300	42890890	2935	2935	2935	2935	0
418	20231227	124200	42890890	2935	2935	2935	2935	0
419	20231227	124100	42890890	2935	2935	2935	2935	0
420	20231227	124000	42890890	2935	2935	2935	2935	0
421	20231227	123900	42890890	2935	2935	2935	2935	2
422	20231227	123800	42885020	2935	2935	2935	2935	0
423	20231227	123700	42885020	2935	2935	2935	2935	17
424	20231227	123600	42835125	2935	2935	2935	2935	0
425	20231227	123500	42835125	2935	2935	2935	2935	50
426	20231227	123400	42688375	2935	2935	2935	2935	97
427	20231227	123300	42403680	2930	2930	2930	2930	916
428	20231227	123200	39719800	2935	2935	2935	2935	340
429	20231227	123100	38721900	2930	2930	2930	2930	0
430	20231227	123000	38721900	2930	2930	2930	2930	0
431	20231227	122900	38721900	2930	2930	2930	2930	0
432	20231227	122800	38721900	2930	2935	2935	2930	237
433	20231227	122700	38027070	2940	2940	2940	2940	4
434	20231227	122600	38015310	2935	2935	2935	2935	0
435	20231227	122500	38015310	2935	2935	2935	2935	0
436	20231227	122400	38015310	2935	2935	2935	2935	0
437	20231227	122300	38015310	2935	2935	2935	2935	0
438	20231227	122200	38015310	2935	2935	2935	2935	200
439	20231227	122100	37428310	2935	2935	2935	2935	0
440	20231227	122000	37428310	2935	2935	2935	2935	0
441	20231227	121900	37428310	2935	2935	2935	2935	0
442	20231227	121800	37428310	2935	2935	2935	2935	0
443	20231227	121700	37428310	2935	2935	2935	2935	0
444	20231227	121600	37428310	2935	2935	2935	2935	0
445	20231227	121500	37428310	2935	2935	2935	2935	0
446	20231227	121400	37428310	2935	2935	2935	2935	0
447	20231227	121300	37428310	2935	2935	2935	2935	0
448	20231227	121200	37428310	2935	2935	2935	2935	0
449	20231227	121100	37428310	2935	2935	2935	2935	0
450	20231227	121000	37428310	2935	2935	2935	2935	0
451	20231227	120900	37428310	2935	2935	2935	2935	800
452	20231227	120800	35080310	2945	2945	2945	2945	0
453	20231227	120700	35080310	2945	2945	2945	2945	0
454	20231227	120600	35080310	2945	2945	2945	2945	0
455	20231227	120500	35080310	2945	2945	2945	2945	0
456	20231227	120400	35080310	2945	2945	2945	2945	2
457	20231227	120300	35074420	2945	2945	2945	2945	0
458	20231227	120200	35074420	2945	2945	2945	2945	0
459	20231227	120100	35074420	2945	2945	2945	2945	0
460	20231227	120000	35074420	2945	2945	2945	2945	0
461	20231227	115900	35074420	2945	2945	2945	2945	0
462	20231227	115800	35074420	2945	2945	2945	2945	1
463	20231227	115700	35071475	2935	2935	2935	2935	0
464	20231227	115600	35071475	2935	2935	2935	2935	0
465	20231227	115500	35071475	2935	2935	2935	2935	0
466	20231227	115400	35071475	2935	2935	2935	2935	0
467	20231227	115300	35071475	2935	2935	2935	2935	0
468	20231227	115200	35071475	2935	2935	2935	2935	0
469	20231227	115100	35071475	2935	2935	2935	2935	0
470	20231227	115000	35071475	2935	2935	2935	2935	0
471	20231227	114900	35071475	2935	2935	2935	2935	0
472	20231227	114800	35071475	2935	2940	2940	2935	205
473	20231227	114700	34469295	2950	2950	2950	2950	0
474	20231227	114600	34469295	2950	2950	2950	2950	0
475	20231227	114500	34469295	2950	2950	2950	2950	0
476	20231227	114400	34469295	2950	2950	2950	2950	0
477	20231227	114300	34469295	2950	2950	2950	2950	0
478	20231227	114200	34469295	2950	2950	2950	2950	0
479	20231227	114100	34469295	2950	2950	2950	2950	0
480	20231227	114000	34469295	2950	2950	2950	2950	0
481	20231227	113900	34469295	2950	2950	2950	2950	0
482	20231227	113800	34469295	2950	2950	2950	2950	0
483	20231227	113700	34469295	2950	2950	2950	2950	0
484	20231227	113600	34469295	2950	2950	2950	2950	0
485	20231227	113500	34469295	2950	2950	2950	2950	0
486	20231227	113400	34469295	2950	2950	2950	2950	0
487	20231227	113300	34469295	2950	2950	2950	2950	0
488	20231227	113200	34469295	2950	2950	2950	2950	0
489	20231227	113100	34469295	2950	2950	2950	2950	0
490	20231227	113000	34469295	2950	2950	2950	2950	0
491	20231227	112900	34469295	2950	2950	2950	2950	0
492	20231227	112800	34469295	2950	2950	2950	2950	0
493	20231227	112700	34469295	2950	2950	2950	2950	0
494	20231227	112600	34469295	2950	2950	2950	2950	0
495	20231227	112500	34469295	2950	2950	2950	2950	0
496	20231227	112400	34469295	2950	2950	2950	2950	1
497	20231227	112300	34466345	2940	2940	2940	2940	0
498	20231227	112200	34466345	2940	2940	2940	2940	0
499	20231227	112100	34466345	2940	2940	2940	2940	0
500	20231227	112000	34466345	2940	2940	2940	2940	0
501	20231227	111900	34466345	2940	2940	2940	2940	0
502	20231227	111800	34466345	2940	2940	2940	2940	0
503	20231227	111700	34466345	2940	2940	2940	2940	0
504	20231227	111600	34466345	2940	2940	2940	2940	0
505	20231227	111500	34466345	2940	2940	2940	2940	100
506	20231227	111400	34172345	2935	2955	2955	2935	2500
507	20231227	111300	26828305	2955	2955	2955	2955	0
508	20231227	111200	26828305	2955	2955	2955	2955	0
509	20231227	111100	26828305	2955	2955	2955	2955	0
510	20231227	111000	26828305	2955	2955	2955	2955	300
511	20231227	110900	25941805	2960	2960	2960	2960	0
512	20231227	110800	25941805	2960	2960	2960	2960	0
513	20231227	110700	25941805	2960	2960	2960	2960	0
514	20231227	110600	25941805	2960	2960	2960	2960	0
515	20231227	110500	25941805	2960	2960	2960	2960	0
516	20231227	110400	25941805	2960	2960	2960	2960	0
517	20231227	110300	25941805	2960	2960	2960	2960	0
518	20231227	110200	25941805	2960	2960	2960	2960	0
519	20231227	110100	25941805	2960	2960	2960	2960	0
520	20231227	110000	25941805	2960	2960	2960	2960	0
521	20231227	105900	25941805	2960	2960	2960	2960	0
522	20231227	105800	25941805	2960	2960	2960	2960	0
523	20231227	105700	25941805	2960	2960	2960	2960	0
524	20231227	105600	25941805	2960	2960	2960	2960	0
525	20231227	105500	25941805	2960	2960	2960	2960	0
526	20231227	105400	25941805	2960	2960	2960	2960	0
527	20231227	105300	25941805	2960	2960	2960	2960	0
528	20231227	105200	25941805	2960	2960	2960	2960	0
529	20231227	105100	25941805	2960	2960	2960	2960	0
530	20231227	105000	25941805	2960	2960	2960	2960	0
531	20231227	104900	25941805	2960	2960	2960	2960	0
532	20231227	104800	25941805	2960	2960	2960	2960	0
533	20231227	104700	25941805	2960	2960	2960	2960	2
534	20231227	104600	25935885	2960	2960	2960	2960	0
535	20231227	104500	25935885	2960	2960	2960	2960	0
536	20231227	104400	25935885	2960	2960	2960	2960	0
537	20231227	104300	25935885	2960	2960	2960	2960	0
538	20231227	104200	25935885	2960	2960	2960	2960	0
539	20231227	104100	25935885	2960	2960	2960	2960	2
540	20231227	104000	25929965	2955	2955	2955	2955	129
541	20231227	103900	25548770	2950	2950	2950	2950	0
542	20231227	103800	25548770	2950	2950	2950	2950	0
543	20231227	103700	25548770	2950	2950	2950	2950	28
544	20231227	103600	25466170	2950	2950	2950	2950	85
545	20231227	103500	25215420	2950	2950	2950	2950	0
546	20231227	103400	25215420	2950	2950	2950	2950	0
547	20231227	103300	25215420	2950	2950	2950	2950	0
548	20231227	103200	25215420	2950	2950	2950	2950	727
549	20231227	103100	23070770	2950	2950	2950	2950	100
550	20231227	103000	22775770	2955	2955	2955	2955	0
551	20231227	102900	22775770	2955	2955	2955	2955	0
552	20231227	102800	22775770	2955	2955	2955	2955	0
553	20231227	102700	22775770	2955	2955	2955	2955	0
554	20231227	102600	22775770	2955	2950	2955	2950	93
555	20231227	102500	22500970	2950	2940	2950	2940	1226
556	20231227	102400	18891320	2940	2940	2940	2940	0
557	20231227	102300	18891320	2940	2940	2940	2940	0
558	20231227	102200	18891320	2940	2940	2940	2940	300
559	20231227	102100	18009320	2950	2950	2950	2950	0
560	20231227	102000	18009320	2950	2950	2950	2950	200
561	20231227	101900	17419320	2950	2950	2950	2950	0
562	20231227	101800	17419320	2950	2950	2950	2950	0
563	20231227	101700	17419320	2950	2950	2950	2950	0
564	20231227	101600	17419320	2950	2950	2950	2950	700
565	20231227	101500	15354320	2950	2950	2950	2950	0
566	20231227	101400	15354320	2950	2950	2950	2950	0
567	20231227	101300	15354320	2950	2950	2950	2950	0
568	20231227	101200	15354320	2950	2950	2950	2950	0
569	20231227	101100	15354320	2950	2950	2950	2950	425
570	20231227	101000	14100570	2950	2950	2950	2950	0
571	20231227	100900	14100570	2950	2950	2950	2950	0
572	20231227	100800	14100570	2950	2950	2950	2950	0
573	20231227	100700	14100570	2950	2950	2950	2950	0
574	20231227	100600	14100570	2950	2950	2950	2950	0
575	20231227	100500	14100570	2950	2950	2950	2950	0
576	20231227	100400	14100570	2950	2950	2950	2950	0
577	20231227	100300	14100570	2950	2950	2950	2950	0
578	20231227	100200	14100570	2950	2950	2950	2950	0
579	20231227	100100	14100570	2950	2950	2950	2950	0
580	20231227	100000	14100570	2950	2950	2950	2950	94
581	20231227	095900	13823270	2950	2950	2950	2950	3
582	20231227	095800	13814420	2950	2950	2950	2950	3
583	20231227	095700	13805570	2950	2950	2950	2950	56
584	20231227	095600	13640370	2950	2950	2950	2950	44
585	20231227	095500	13510570	2950	2945	2950	2945	230
586	20231227	095400	12833165	2940	2940	2940	2940	30
587	20231227	095300	12744965	2940	2940	2940	2940	6
588	20231227	095200	12727325	2935	2950	2950	2935	1598
589	20231227	095100	8028135	2950	2950	2950	2950	0
590	20231227	095000	8028135	2950	2950	2950	2950	0
591	20231227	094900	8028135	2950	2950	2950	2950	0
592	20231227	094800	8028135	2950	2950	2950	2950	1
593	20231227	094700	8025185	2945	2940	2945	2940	553
594	20231227	094600	6399100	2945	2955	2955	2945	811
595	20231227	094500	4007225	2975	2960	2975	2960	27
596	20231227	094400	3927290	2985	2985	2985	2985	0
597	20231227	094300	3927290	2985	2985	2985	2985	0
598	20231227	094200	3927290	2985	2985	2985	2985	55
599	20231227	094100	3763115	2985	2985	2985	2985	13
600	20231227	094000	3724310	2985	2985	2985	2985	186
601	20231227	093900	3169100	2985	2980	2985	2980	89
602	20231227	093800	2903865	2980	2980	2980	2980	1
603	20231227	093700	2900885	2980	2980	2980	2980	0
604	20231227	093600	2900885	2980	2975	2980	2975	18
605	20231227	093500	2847285	2975	2975	2975	2975	55
606	20231227	093400	2683660	2980	2980	2980	2980	0
607	20231227	093300	2683660	2980	2980	2980	2980	0
608	20231227	093200	2683660	2980	2980	2980	2980	0
609	20231227	093100	2683660	2980	2975	2980	2975	51
610	20231227	093000	2531925	2965	2960	2965	2960	51
611	20231227	092900	2380915	2950	2950	2950	2950	0
612	20231227	092800	2380915	2950	2950	2950	2950	0
613	20231227	092700	2380915	2950	2950	2950	2950	0
614	20231227	092600	2380915	2950	2950	2950	2950	0
615	20231227	092500	2380915	2950	2950	2950	2950	0
616	20231227	092400	2380915	2950	2950	2950	2950	0
617	20231227	092300	2380915	2950	2950	2950	2950	0
618	20231227	092200	2380915	2950	2950	2950	2950	0
619	20231227	092100	2380915	2950	2950	2950	2950	0
620	20231227	092000	2380915	2950	2950	2950	2950	311
621	20231227	091900	1463465	2950	2950	2950	2950	117
622	20231227	091800	1118315	2960	2955	2960	2955	18
623	20231227	091700	1065120	2955	2955	2955	2955	0
624	20231227	091600	1065120	2955	2955	2955	2955	0
625	20231227	091500	1065120	2955	2955	2955	2955	25
626	20231227	091400	991245	2955	2955	2955	2955	14
627	20231227	091300	949875	2950	2950	2950	2950	0
628	20231227	091200	949875	2950	2950	2950	2950	1
629	20231227	091100	946925	2960	2960	2960	2960	0
630	20231227	091000	946925	2960	2960	2960	2960	0
631	20231227	090900	946925	2960	2960	2960	2960	1
632	20231227	090800	943965	2945	2945	2945	2945	0
633	20231227	090700	943965	2945	2945	2945	2945	27
634	20231227	090600	864450	2950	2950	2950	2950	100
635	20231227	090500	569450	2950	2950	2950	2950	0
636	20231227	090400	569450	2950	2950	2950	2950	0
637	20231227	090300	569450	2950	2950	2950	2950	26
638	20231227	090200	492750	2950	2955	2955	2950	144
639	20231227	090100	67900	2955	2955	2955	2955	10
640	20231227	090000	38350	2950	2950	2950	2950	13