KissMeData/043360/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	192200	52351465	2985	2985	2985	2985	525
3	20231227	192100	52351465	2985	2985	2985	2985	0
4	20231227	192000	52351465	2985	2985	2985	2985	0
5	20231227	191900	52351465	2985	2985	2985	2985	0
6	20231227	191800	52351465	2985	2985	2985	2985	0
7	20231227	191700	52351465	2985	2985	2985	2985	0
8	20231227	191600	52351465	2985	2985	2985	2985	0
9	20231227	191500	52351465	2985	2985	2985	2985	0
10	20231227	191400	52351465	2985	2985	2985	2985	0
11	20231227	191300	52351465	2985	2985	2985	2985	0
12	20231227	191200	52351465	2985	2985	2985	2985	0
13	20231227	191100	52351465	2985	2985	2985	2985	0
14	20231227	191000	52351465	2985	2985	2985	2985	0
15	20231227	190900	52351465	2985	2985	2985	2985	0
16	20231227	190800	52351465	2985	2985	2985	2985	0
17	20231227	190700	52351465	2985	2985	2985	2985	0
18	20231227	190600	52351465	2985	2985	2985	2985	0
19	20231227	190500	52351465	2985	2985	2985	2985	0
20	20231227	190400	52351465	2985	2985	2985	2985	0
21	20231227	190300	52351465	2985	2985	2985	2985	0
22	20231227	190200	52351465	2985	2985	2985	2985	0
23	20231227	190100	52351465	2985	2985	2985	2985	0
24	20231227	190000	52351465	2985	2985	2985	2985	0
25	20231227	185900	52351465	2985	2985	2985	2985	0
26	20231227	185800	52351465	2985	2985	2985	2985	0
27	20231227	185700	52351465	2985	2985	2985	2985	0
28	20231227	185600	52351465	2985	2985	2985	2985	0
29	20231227	185500	52351465	2985	2985	2985	2985	0
30	20231227	185400	52351465	2985	2985	2985	2985	0
31	20231227	185300	52351465	2985	2985	2985	2985	0
32	20231227	185200	52351465	2985	2985	2985	2985	525
33	20231227	185100	52351465	2985	2985	2985	2985	0
34	20231227	185000	52351465	2985	2985	2985	2985	0
35	20231227	184900	52351465	2985	2985	2985	2985	0
36	20231227	184800	52351465	2985	2985	2985	2985	0
37	20231227	184700	52351465	2985	2985	2985	2985	0
38	20231227	184600	52351465	2985	2985	2985	2985	0
39	20231227	184500	52351465	2985	2985	2985	2985	0
40	20231227	184400	52351465	2985	2985	2985	2985	0
41	20231227	184300	52351465	2985	2985	2985	2985	0
42	20231227	184200	52351465	2985	2985	2985	2985	0
43	20231227	184100	52351465	2985	2985	2985	2985	0
44	20231227	184000	52351465	2985	2985	2985	2985	0
45	20231227	183900	52351465	2985	2985	2985	2985	0
46	20231227	183800	52351465	2985	2985	2985	2985	0
47	20231227	183700	52351465	2985	2985	2985	2985	0
48	20231227	183600	52351465	2985	2985	2985	2985	0
49	20231227	183500	52351465	2985	2985	2985	2985	0
50	20231227	183400	52351465	2985	2985	2985	2985	0
51	20231227	183300	52351465	2985	2985	2985	2985	0
52	20231227	183200	52351465	2985	2985	2985	2985	0
53	20231227	183100	52351465	2985	2985	2985	2985	0
54	20231227	183000	52351465	2985	2985	2985	2985	0
55	20231227	182900	52351465	2985	2985	2985	2985	0
56	20231227	182800	52351465	2985	2985	2985	2985	0
57	20231227	182700	52351465	2985	2985	2985	2985	0
58	20231227	182600	52351465	2985	2985	2985	2985	0
59	20231227	182500	52351465	2985	2985	2985	2985	0
60	20231227	182400	52351465	2985	2985	2985	2985	0
61	20231227	182300	52351465	2985	2985	2985	2985	0
62	20231227	182200	52351465	2985	2985	2985	2985	525
63	20231227	182100	52351465	2985	2985	2985	2985	0
64	20231227	182000	52351465	2985	2985	2985	2985	0
65	20231227	181900	52351465	2985	2985	2985	2985	0
66	20231227	181800	52351465	2985	2985	2985	2985	0
67	20231227	181700	52351465	2985	2985	2985	2985	0
68	20231227	181600	52351465	2985	2985	2985	2985	0
69	20231227	181500	52351465	2985	2985	2985	2985	0
70	20231227	181400	52351465	2985	2985	2985	2985	0
71	20231227	181300	52351465	2985	2985	2985	2985	0
72	20231227	181200	52351465	2985	2985	2985	2985	0
73	20231227	181100	52351465	2985	2985	2985	2985	0
74	20231227	181000	52351465	2985	2985	2985	2985	0
75	20231227	180900	52351465	2985	2985	2985	2985	0
76	20231227	180800	52351465	2985	2985	2985	2985	0
77	20231227	180700	52351465	2985	2985	2985	2985	0
78	20231227	180600	52351465	2985	2985	2985	2985	0
79	20231227	180500	52351465	2985	2985	2985	2985	0
80	20231227	180400	52351465	2985	2985	2985	2985	0
81	20231227	180300	52351465	2985	2985	2985	2985	0
82	20231227	180200	52351465	2985	2985	2985	2985	0
83	20231227	180100	52351465	2985	2985	2985	2985	0
84	20231227	180000	52351465	2985	2985	2985	2985	0
85	20231227	175900	52351465	2985	2985	2985	2985	0
86	20231227	175800	52351465	2985	2985	2985	2985	0
87	20231227	175700	52351465	2985	2985	2985	2985	0
88	20231227	175600	52351465	2985	2985	2985	2985	0
89	20231227	175500	52351465	2985	2985	2985	2985	0
90	20231227	175400	52351465	2985	2985	2985	2985	0
91	20231227	175300	52351465	2985	2985	2985	2985	0
92	20231227	175200	52351465	2985	2985	2985	2985	525
93	20231227	175100	52351465	2985	2985	2985	2985	0
94	20231227	175000	52351465	2985	2985	2985	2985	0
95	20231227	174900	52351465	2985	2985	2985	2985	0
96	20231227	174800	52351465	2985	2985	2985	2985	0
97	20231227	174700	52351465	2985	2985	2985	2985	0
98	20231227	174600	52351465	2985	2985	2985	2985	0
99	20231227	174500	52351465	2985	2985	2985	2985	0
100	20231227	174400	52351465	2985	2985	2985	2985	0
101	20231227	174300	52351465	2985	2985	2985	2985	0
102	20231227	174200	52351465	2985	2985	2985	2985	0
103	20231227	174100	52351465	2985	2985	2985	2985	0
104	20231227	174000	52351465	2985	2985	2985	2985	0
105	20231227	173900	52351465	2985	2985	2985	2985	0
106	20231227	173800	52351465	2985	2985	2985	2985	0
107	20231227	173700	52351465	2985	2985	2985	2985	0
108	20231227	173600	52351465	2985	2985	2985	2985	0
109	20231227	173500	52351465	2985	2985	2985	2985	0
110	20231227	173400	52351465	2985	2985	2985	2985	0
111	20231227	173300	52351465	2985	2985	2985	2985	0
112	20231227	173200	52351465	2985	2985	2985	2985	0
113	20231227	173100	52351465	2985	2985	2985	2985	0
114	20231227	173000	52351465	2985	2985	2985	2985	0
115	20231227	172900	52351465	2985	2985	2985	2985	0
116	20231227	172800	52351465	2985	2985	2985	2985	0
117	20231227	172700	52351465	2985	2985	2985	2985	0
118	20231227	172600	52351465	2985	2985	2985	2985	0
119	20231227	172500	52351465	2985	2985	2985	2985	0
120	20231227	172400	52351465	2985	2985	2985	2985	0
121	20231227	172300	52351465	2985	2985	2985	2985	0
122	20231227	172200	52351465	2985	2985	2985	2985	525
123	20231227	172100	52351465	2985	2985	2985	2985	0
124	20231227	172000	52351465	2985	2985	2985	2985	0
125	20231227	171900	52351465	2985	2985	2985	2985	0
126	20231227	171800	52351465	2985	2985	2985	2985	0
127	20231227	171700	52351465	2985	2985	2985	2985	0
128	20231227	171600	52351465	2985	2985	2985	2985	0
129	20231227	171500	52351465	2985	2985	2985	2985	0
130	20231227	171400	52351465	2985	2985	2985	2985	0
131	20231227	171300	52351465	2985	2985	2985	2985	0
132	20231227	171200	52351465	2985	2985	2985	2985	0
133	20231227	171100	52351465	2985	2985	2985	2985	0
134	20231227	171000	52351465	2985	2985	2985	2985	0
135	20231227	170900	52351465	2985	2985	2985	2985	0
136	20231227	170800	52351465	2985	2985	2985	2985	0
137	20231227	170700	52351465	2985	2985	2985	2985	0
138	20231227	170600	52351465	2985	2985	2985	2985	0
139	20231227	170500	52351465	2985	2985	2985	2985	0
140	20231227	170400	52351465	2985	2985	2985	2985	0
141	20231227	170300	52351465	2985	2985	2985	2985	0
142	20231227	170200	52351465	2985	2985	2985	2985	0
143	20231227	170100	52351465	2985	2985	2985	2985	0
144	20231227	170000	52351465	2985	2985	2985	2985	0
145	20231227	165900	52351465	2985	2985	2985	2985	0
146	20231227	165800	52351465	2985	2985	2985	2985	0
147	20231227	165700	52351465	2985	2985	2985	2985	0
148	20231227	165600	52351465	2985	2985	2985	2985	0
149	20231227	165500	52351465	2985	2985	2985	2985	0
150	20231227	165400	52351465	2985	2985	2985	2985	0
151	20231227	165300	52351465	2985	2985	2985	2985	0
152	20231227	165200	52351465	2985	2985	2985	2985	525
153	20231227	165100	52351465	2985	2985	2985	2985	0
154	20231227	165000	52351465	2985	2985	2985	2985	0
155	20231227	164900	52351465	2985	2985	2985	2985	0
156	20231227	164800	52351465	2985	2985	2985	2985	0
157	20231227	164700	52351465	2985	2985	2985	2985	0
158	20231227	164600	52351465	2985	2985	2985	2985	0
159	20231227	164500	52351465	2985	2985	2985	2985	0
160	20231227	164400	52351465	2985	2985	2985	2985	0
161	20231227	164300	52351465	2985	2985	2985	2985	0
162	20231227	164200	52351465	2985	2985	2985	2985	0
163	20231227	164100	52351465	2985	2985	2985	2985	0
164	20231227	164000	52351465	2985	2985	2985	2985	0
165	20231227	163900	52351465	2985	2985	2985	2985	0
166	20231227	163800	52351465	2985	2985	2985	2985	0
167	20231227	163700	52351465	2985	2985	2985	2985	0
168	20231227	163600	52351465	2985	2985	2985	2985	0
169	20231227	163500	52351465	2985	2985	2985	2985	0
170	20231227	163400	52351465	2985	2985	2985	2985	0
171	20231227	163300	52351465	2985	2985	2985	2985	0
172	20231227	163200	52351465	2985	2985	2985	2985	0
173	20231227	163100	52351465	2985	2985	2985	2985	0
174	20231227	163000	52351465	2985	2985	2985	2985	0
175	20231227	162900	52351465	2985	2985	2985	2985	0
176	20231227	162800	52351465	2985	2985	2985	2985	0
177	20231227	162700	52351465	2985	2985	2985	2985	0
178	20231227	162600	52351465	2985	2985	2985	2985	0
179	20231227	162500	52351465	2985	2985	2985	2985	0
180	20231227	162400	52351465	2985	2985	2985	2985	0
181	20231227	162300	52351465	2985	2985	2985	2985	0
182	20231227	162200	52351465	2985	2985	2985	2985	525
183	20231227	162100	52351465	2985	2985	2985	2985	0
184	20231227	162000	52351465	2985	2985	2985	2985	0
185	20231227	161900	52351465	2985	2985	2985	2985	0
186	20231227	161800	52351465	2985	2985	2985	2985	0
187	20231227	161700	52351465	2985	2985	2985	2985	0
188	20231227	161600	52351465	2985	2985	2985	2985	0
189	20231227	161500	52351465	2985	2985	2985	2985	0
190	20231227	161400	52351465	2985	2985	2985	2985	0
191	20231227	161300	52351465	2985	2985	2985	2985	0
192	20231227	161200	52351465	2985	2985	2985	2985	0
193	20231227	161100	52351465	2985	2985	2985	2985	0
194	20231227	161000	52351465	2985	2985	2985	2985	0
195	20231227	160900	52351465	2985	2985	2985	2985	0
196	20231227	160800	52351465	2985	2985	2985	2985	0
197	20231227	160700	52351465	2985	2985	2985	2985	0
198	20231227	160600	52351465	2985	2985	2985	2985	0
199	20231227	160500	52351465	2985	2985	2985	2985	0
200	20231227	160400	52351465	2985	2985	2985	2985	0
201	20231227	160300	52351465	2985	2985	2985	2985	0
202	20231227	160200	52351465	2985	2985	2985	2985	0
203	20231227	160100	52351465	2985	2985	2985	2985	0
204	20231227	160000	52351465	2985	2985	2985	2985	0
205	20231227	155900	52351465	2985	2985	2985	2985	0
206	20231227	155800	52351465	2985	2985	2985	2985	0
207	20231227	155700	52351465	2985	2985	2985	2985	0
208	20231227	155600	52351465	2985	2985	2985	2985	0
209	20231227	155500	52351465	2985	2985	2985	2985	0
210	20231227	155400	52351465	2985	2985	2985	2985	0
211	20231227	155300	52351465	2985	2985	2985	2985	0
212	20231227	155200	52351465	2985	2985	2985	2985	525
213	20231227	155100	52351465	2985	2985	2985	2985	0
214	20231227	155000	52351465	2985	2985	2985	2985	0
215	20231227	154900	52351465	2985	2985	2985	2985	0
216	20231227	154800	52351465	2985	2985	2985	2985	0
217	20231227	154700	52351465	2985	2985	2985	2985	0
218	20231227	154600	52351465	2985	2985	2985	2985	0
219	20231227	154500	52351465	2985	2985	2985	2985	0
220	20231227	154400	52351465	2985	2985	2985	2985	0
221	20231227	154300	52351465	2985	2985	2985	2985	0
222	20231227	154200	52351465	2985	2985	2985	2985	0
223	20231227	154100	52351465	2985	2985	2985	2985	0
224	20231227	154000	52351465	2985	2985	2985	2985	0
225	20231227	153900	52351465	2985	2985	2985	2985	0
226	20231227	153800	52351465	2985	2985	2985	2985	0
227	20231227	153700	52351465	2985	2985	2985	2985	0
228	20231227	153600	52351465	2985	2985	2985	2985	0
229	20231227	153500	52351465	2985	2985	2985	2985	0
230	20231227	153400	52351465	2985	2985	2985	2985	0
231	20231227	153300	52351465	2985	2985	2985	2985	0
232	20231227	153200	52351465	2985	2985	2985	2985	0
233	20231227	153100	52351465	2985	2985	2985	2985	0
234	20231227	153000	52351465	2985	2985	2985	2985	525
235	20231227	152900	50784340	2975	2975	2975	2975	0
236	20231227	152800	50784340	2975	2975	2975	2975	0
237	20231227	152700	50784340	2975	2975	2975	2975	0
238	20231227	152600	50784340	2975	2975	2975	2975	0
239	20231227	152500	50784340	2975	2975	2975	2975	0
240	20231227	152400	50784340	2975	2975	2975	2975	0
241	20231227	152300	50784340	2975	2975	2975	2975	0
242	20231227	152200	50784340	2975	2975	2975	2975	0
243	20231227	152100	50784340	2975	2975	2975	2975	0
244	20231227	152000	50784340	2975	2975	2975	2975	0
245	20231227	151900	50784340	2975	2965	2975	2965	5
246	20231227	151800	50769500	2910	2965	2965	2910	15
247	20231227	151700	50725125	2975	2975	2975	2975	0
248	20231227	151600	50725125	2975	2975	2975	2975	0
249	20231227	151500	50725125	2975	2975	2975	2975	3
250	20231227	151400	50716200	2985	2985	2985	2985	0
251	20231227	151300	50716200	2985	2985	2985	2985	0
252	20231227	151200	50716200	2985	2985	2985	2985	0
253	20231227	151100	50716200	2985	2985	2985	2985	0
254	20231227	151000	50716200	2985	2970	2985	2970	2
255	20231227	150900	50710245	2965	2965	2965	2965	5
256	20231227	150800	50695420	2950	2950	2950	2950	1
257	20231227	150700	50692470	2985	2985	2985	2985	0
258	20231227	150600	50692470	2985	2985	2985	2985	0
259	20231227	150500	50692470	2985	2985	2985	2985	0
260	20231227	150400	50692470	2985	2985	2985	2985	0
261	20231227	150300	50692470	2985	2985	2985	2985	0
262	20231227	150200	50692470	2985	2985	2985	2985	0
263	20231227	150100	50692470	2985	2985	2985	2985	0
264	20231227	150000	50692470	2985	2960	2985	2960	2
265	20231227	145900	50686525	2950	2950	2950	2950	1
266	20231227	145800	50683575	2985	2980	2985	2980	18
267	20231227	145700	50629930	2980	2980	2980	2980	0
268	20231227	145600	50629930	2980	2980	2980	2980	0
269	20231227	145500	50629930	2980	2980	2980	2980	81
270	20231227	145400	50388550	2980	2975	2980	2975	264
271	20231227	145300	49602585	2970	2970	2970	2970	35
272	20231227	145200	49498635	2970	2970	2970	2970	0
273	20231227	145100	49498635	2970	2970	2970	2970	2
274	20231227	145000	49492695	2970	2960	2970	2960	23
275	20231227	144900	49424400	2960	2965	2965	2950	212
276	20231227	144800	48797385	2960	2955	2960	2955	23
277	20231227	144700	48729415	2950	2950	2950	2950	32
278	20231227	144600	48635015	2940	2940	2940	2940	0
279	20231227	144500	48635015	2940	2910	2940	2910	25
280	20231227	144400	48561550	2930	2920	2930	2920	3033
281	20231227	144300	39675270	2910	2910	2910	2910	0
282	20231227	144200	39675270	2910	2910	2910	2910	0
283	20231227	144100	39675270	2910	2910	2910	2910	0
284	20231227	144000	39675270	2910	2910	2910	2910	1200
285	20231227	143900	36183270	2915	2915	2915	2915	0
286	20231227	143800	36183270	2915	2915	2915	2915	0
287	20231227	143700	36183270	2915	2915	2915	2915	0
288	20231227	143600	36183270	2915	2915	2915	2915	0
289	20231227	143500	36183270	2915	2915	2915	2915	0
290	20231227	143400	36183270	2915	2915	2915	2915	0
291	20231227	143300	36183270	2915	2915	2915	2915	120
292	20231227	143200	35833470	2915	2915	2915	2915	0
293	20231227	143100	35833470	2915	2915	2915	2915	0
294	20231227	143000	35833470	2915	2915	2915	2915	0
295	20231227	142900	35833470	2915	2915	2915	2915	0
296	20231227	142800	35833470	2915	2915	2915	2915	0
297	20231227	142700	35833470	2915	2915	2915	2915	0
298	20231227	142600	35833470	2915	2915	2915	2915	0
299	20231227	142500	35833470	2915	2915	2915	2915	0
300	20231227	142400	35833470	2915	2915	2915	2915	0
301	20231227	142300	35833470	2915	2905	2915	2905	3
302	20231227	142200	35824740	2905	2905	2905	2905	0
303	20231227	142100	35824740	2905	2905	2905	2905	0
304	20231227	142000	35824740	2905	2905	2905	2905	0
305	20231227	141900	35824740	2905	2905	2905	2905	0
306	20231227	141800	35824740	2905	2905	2905	2905	1204
307	20231227	141700	32327120	2900	2900	2900	2900	808
308	20231227	141600	29983920	2890	2890	2890	2890	0
309	20231227	141500	29983920	2890	2890	2890	2890	0
310	20231227	141400	29983920	2890	2890	2890	2890	0
311	20231227	141300	29983920	2890	2890	2890	2890	0
312	20231227	141200	29983920	2890	2890	2890	2890	0
313	20231227	141100	29983920	2890	2890	2890	2890	0
314	20231227	141000	29983920	2890	2890	2890	2890	0
315	20231227	140900	29983920	2890	2890	2890	2890	0
316	20231227	140800	29983920	2890	2890	2890	2890	0
317	20231227	140700	29983920	2890	2890	2890	2890	0
318	20231227	140600	29983920	2890	2890	2890	2890	0
319	20231227	140500	29983920	2890	2890	2890	2890	0
320	20231227	140400	29983920	2890	2905	2905	2890	237
321	20231227	140300	29298770	2905	2905	2905	2905	0
322	20231227	140200	29298770	2905	2905	2905	2905	0
323	20231227	140100	29298770	2905	2905	2905	2905	0
324	20231227	140000	29298770	2905	2905	2905	2905	0
325	20231227	135900	29298770	2905	2905	2905	2905	0
326	20231227	135800	29298770	2905	2905	2905	2905	0
327	20231227	135700	29298770	2905	2905	2905	2905	0
328	20231227	135600	29298770	2905	2905	2905	2905	0
329	20231227	135500	29298770	2905	2905	2905	2905	0
330	20231227	135400	29298770	2905	2905	2905	2905	0
331	20231227	135300	29298770	2905	2905	2905	2905	0
332	20231227	135200	29298770	2905	2905	2905	2905	0
333	20231227	135100	29298770	2905	2905	2905	2905	0
334	20231227	135000	29298770	2905	2905	2905	2905	0
335	20231227	134900	29298770	2905	2905	2905	2905	34
336	20231227	134800	29200000	2925	2925	2925	2925	0
337	20231227	134700	29200000	2925	2925	2925	2925	0
338	20231227	134600	29200000	2925	2925	2925	2925	0
339	20231227	134500	29200000	2925	2925	2925	2925	0
340	20231227	134400	29200000	2925	2925	2925	2925	0
341	20231227	134300	29200000	2925	2925	2925	2925	0
342	20231227	134200	29200000	2925	2925	2925	2925	0
343	20231227	134100	29200000	2925	2925	2925	2925	0
344	20231227	134000	29200000	2925	2925	2925	2925	0
345	20231227	133900	29200000	2925	2925	2925	2925	0
346	20231227	133800	29200000	2925	2925	2925	2925	0
347	20231227	133700	29200000	2925	2925	2925	2925	0
348	20231227	133600	29200000	2925	2925	2925	2925	0
349	20231227	133500	29200000	2925	2925	2925	2925	0
350	20231227	133400	29200000	2925	2925	2925	2925	0
351	20231227	133300	29200000	2925	2925	2925	2925	0
352	20231227	133200	29200000	2925	2925	2925	2925	0
353	20231227	133100	29200000	2925	2925	2925	2925	0
354	20231227	133000	29200000	2925	2925	2925	2925	0
355	20231227	132900	29200000	2925	2925	2925	2925	0
356	20231227	132800	29200000	2925	2925	2925	2925	0
357	20231227	132700	29200000	2925	2925	2925	2925	0
358	20231227	132600	29200000	2925	2925	2925	2925	0
359	20231227	132500	29200000	2925	2925	2925	2925	0
360	20231227	132400	29200000	2925	2925	2925	2925	0
361	20231227	132300	29200000	2925	2925	2925	2925	0
362	20231227	132200	29200000	2925	2925	2925	2925	0
363	20231227	132100	29200000	2925	2925	2925	2925	0
364	20231227	132000	29200000	2925	2925	2925	2925	0
365	20231227	131900	29200000	2925	2925	2925	2925	0
366	20231227	131800	29200000	2925	2925	2925	2925	0
367	20231227	131700	29200000	2925	2925	2925	2925	0
368	20231227	131600	29200000	2925	2925	2925	2925	0
369	20231227	131500	29200000	2925	2925	2925	2925	0
370	20231227	131400	29200000	2925	2925	2925	2925	0
371	20231227	131300	29200000	2925	2925	2925	2925	0
372	20231227	131200	29200000	2925	2925	2925	2925	0
373	20231227	131100	29200000	2925	2925	2925	2925	0
374	20231227	131000	29200000	2925	2925	2925	2925	0
375	20231227	130900	29200000	2925	2925	2925	2925	0
376	20231227	130800	29200000	2925	2925	2925	2925	0
377	20231227	130700	29200000	2925	2925	2925	2925	0
378	20231227	130600	29200000	2925	2925	2925	2925	0
379	20231227	130500	29200000	2925	2925	2925	2925	0
380	20231227	130400	29200000	2925	2925	2925	2925	0
381	20231227	130300	29200000	2925	2925	2925	2925	0
382	20231227	130200	29200000	2925	2925	2925	2925	0
383	20231227	130100	29200000	2925	2925	2925	2925	0
384	20231227	130000	29200000	2925	2925	2925	2925	0
385	20231227	125900	29200000	2925	2925	2925	2925	0
386	20231227	125800	29200000	2925	2925	2925	2925	0
387	20231227	125700	29200000	2925	2925	2925	2925	0
388	20231227	125600	29200000	2925	2925	2925	2925	0
389	20231227	125500	29200000	2925	2925	2925	2925	0
390	20231227	125400	29200000	2925	2925	2925	2925	0
391	20231227	125300	29200000	2925	2925	2925	2925	0
392	20231227	125200	29200000	2925	2925	2925	2925	0
393	20231227	125100	29200000	2925	2925	2925	2925	0
394	20231227	125000	29200000	2925	2925	2925	2925	0
395	20231227	124900	29200000	2925	2925	2925	2925	0
396	20231227	124800	29200000	2925	2925	2925	2925	0
397	20231227	124700	29200000	2925	2925	2925	2925	0
398	20231227	124600	29200000	2925	2925	2925	2925	0
399	20231227	124500	29200000	2925	2925	2925	2925	0
400	20231227	124400	29200000	2925	2925	2925	2925	0
401	20231227	124300	29200000	2925	2925	2925	2925	0
402	20231227	124200	29200000	2925	2925	2925	2925	0
403	20231227	124100	29200000	2925	2925	2925	2925	0
404	20231227	124000	29200000	2925	2925	2925	2925	0
405	20231227	123900	29200000	2925	2925	2925	2925	0
406	20231227	123800	29200000	2925	2925	2925	2925	0
407	20231227	123700	29200000	2925	2925	2925	2925	0
408	20231227	123600	29200000	2925	2925	2925	2925	0
409	20231227	123500	29200000	2925	2925	2925	2925	0
410	20231227	123400	29200000	2925	2925	2925	2925	0
411	20231227	123300	29200000	2925	2925	2925	2925	0
412	20231227	123200	29200000	2925	2925	2925	2925	0
413	20231227	123100	29200000	2925	2925	2925	2925	0
414	20231227	123000	29200000	2925	2925	2925	2925	0
415	20231227	122900	29200000	2925	2925	2925	2925	2
416	20231227	122800	29194150	2925	2925	2925	2925	0
417	20231227	122700	29194150	2925	2925	2925	2925	0
418	20231227	122600	29194150	2925	2925	2925	2925	0
419	20231227	122500	29194150	2925	2925	2925	2925	2
420	20231227	122400	29188300	2925	2925	2925	2925	0
421	20231227	122300	29188300	2925	2925	2925	2925	0
422	20231227	122200	29188300	2925	2925	2925	2925	1
423	20231227	122100	29185375	2930	2930	2930	2930	1
424	20231227	122000	29182445	2930	2930	2930	2930	4
425	20231227	121900	29170725	2925	2925	2925	2925	2
426	20231227	121800	29164875	2925	2925	2925	2925	0
427	20231227	121700	29164875	2925	2925	2925	2925	0
428	20231227	121600	29164875	2925	2925	2925	2925	2
429	20231227	121500	29159025	2925	2925	2925	2925	0
430	20231227	121400	29159025	2925	2925	2925	2925	0
431	20231227	121300	29159025	2925	2925	2925	2925	2
432	20231227	121200	29153175	2930	2925	2930	2925	3
433	20231227	121100	29144395	2925	2930	2930	2925	14
434	20231227	121000	29103385	2930	2930	2930	2930	44
435	20231227	120900	28974465	2925	2925	2925	2925	0
436	20231227	120800	28974465	2925	2925	2925	2925	0
437	20231227	120700	28974465	2925	2920	2925	2920	2
438	20231227	120600	28968620	2915	2915	2915	2915	1
439	20231227	120500	28965705	2925	2925	2925	2925	0
440	20231227	120400	28965705	2925	2925	2925	2925	27
441	20231227	120300	28886730	2920	2910	2920	2910	289
442	20231227	120200	28045320	2905	2905	2905	2905	112
443	20231227	120100	27719960	2900	2900	2900	2900	0
444	20231227	120000	27719960	2900	2900	2900	2900	0
445	20231227	115900	27719960	2900	2900	2900	2900	0
446	20231227	115800	27719960	2900	2900	2900	2900	0
447	20231227	115700	27719960	2900	2900	2900	2900	0
448	20231227	115600	27719960	2900	2900	2900	2900	0
449	20231227	115500	27719960	2900	2900	2900	2900	0
450	20231227	115400	27719960	2900	2900	2900	2900	0
451	20231227	115300	27719960	2900	2900	2900	2900	0
452	20231227	115200	27719960	2900	2900	2900	2900	0
453	20231227	115100	27719960	2900	2900	2900	2900	0
454	20231227	115000	27719960	2900	2900	2900	2900	0
455	20231227	114900	27719960	2900	2900	2900	2900	0
456	20231227	114800	27719960	2900	2900	2900	2900	0
457	20231227	114700	27719960	2900	2900	2900	2900	0
458	20231227	114600	27719960	2900	2900	2900	2900	0
459	20231227	114500	27719960	2900	2900	2900	2900	0
460	20231227	114400	27719960	2900	2900	2900	2900	0
461	20231227	114300	27719960	2900	2900	2900	2900	0
462	20231227	114200	27719960	2900	2900	2900	2900	0
463	20231227	114100	27719960	2900	2900	2900	2900	1
464	20231227	114000	27717060	2885	2885	2885	2885	0
465	20231227	113900	27717060	2885	2885	2885	2885	0
466	20231227	113800	27717060	2885	2885	2885	2885	0
467	20231227	113700	27717060	2885	2885	2885	2885	0
468	20231227	113600	27717060	2885	2885	2885	2885	0
469	20231227	113500	27717060	2885	2885	2885	2885	0
470	20231227	113400	27717060	2885	2885	2885	2885	0
471	20231227	113300	27717060	2885	2885	2885	2885	0
472	20231227	113200	27717060	2885	2885	2885	2885	0
473	20231227	113100	27717060	2885	2885	2885	2885	0
474	20231227	113000	27717060	2885	2885	2885	2885	0
475	20231227	112900	27717060	2885	2885	2885	2885	10
476	20231227	112800	27688210	2885	2885	2885	2885	2
477	20231227	112700	27682440	2885	2885	2885	2885	0
478	20231227	112600	27682440	2885	2885	2885	2885	0
479	20231227	112500	27682440	2885	2885	2885	2885	0
480	20231227	112400	27682440	2885	2885	2885	2885	0
481	20231227	112300	27682440	2885	2885	2885	2885	0
482	20231227	112200	27682440	2885	2885	2885	2885	3955
483	20231227	112100	16272265	2860	2860	2860	2860	0
484	20231227	112000	16272265	2860	2860	2860	2860	0
485	20231227	111900	16272265	2860	2860	2860	2860	0
486	20231227	111800	16272265	2860	2860	2860	2860	0
487	20231227	111700	16272265	2860	2860	2860	2860	0
488	20231227	111600	16272265	2860	2860	2860	2860	0
489	20231227	111500	16272265	2860	2860	2860	2860	0
490	20231227	111400	16272265	2860	2860	2860	2860	0
491	20231227	111300	16272265	2860	2860	2860	2860	0
492	20231227	111200	16272265	2860	2860	2860	2860	0
493	20231227	111100	16272265	2860	2860	2860	2860	0
494	20231227	111000	16272265	2860	2860	2860	2860	0
495	20231227	110900	16272265	2860	2860	2860	2860	0
496	20231227	110800	16272265	2860	2860	2860	2860	0
497	20231227	110700	16272265	2860	2860	2860	2860	0
498	20231227	110600	16272265	2860	2860	2860	2860	0
499	20231227	110500	16272265	2860	2860	2860	2860	0
500	20231227	110400	16272265	2860	2860	2860	2860	0
501	20231227	110300	16272265	2860	2860	2860	2860	0
502	20231227	110200	16272265	2860	2860	2860	2860	0
503	20231227	110100	16272265	2860	2860	2860	2860	0
504	20231227	110000	16272265	2860	2860	2860	2860	0
505	20231227	105900	16272265	2860	2860	2860	2860	0
506	20231227	105800	16272265	2860	2860	2860	2860	0
507	20231227	105700	16272265	2860	2860	2860	2860	0
508	20231227	105600	16272265	2860	2860	2860	2860	0
509	20231227	105500	16272265	2860	2860	2860	2860	0
510	20231227	105400	16272265	2860	2860	2860	2860	0
511	20231227	105300	16272265	2860	2860	2860	2860	0
512	20231227	105200	16272265	2860	2860	2860	2860	0
513	20231227	105100	16272265	2860	2860	2860	2860	0
514	20231227	105000	16272265	2860	2860	2860	2860	0
515	20231227	104900	16272265	2860	2860	2860	2860	0
516	20231227	104800	16272265	2860	2860	2860	2860	0
517	20231227	104700	16272265	2860	2860	2860	2860	0
518	20231227	104600	16272265	2860	2890	2890	2860	190
519	20231227	104500	15727530	2880	2880	2880	2880	0
520	20231227	104400	15727530	2880	2880	2880	2880	0
521	20231227	104300	15727530	2880	2880	2880	2880	0
522	20231227	104200	15727530	2880	2880	2880	2880	0
523	20231227	104100	15727530	2880	2880	2880	2880	0
524	20231227	104000	15727530	2880	2880	2880	2880	0
525	20231227	103900	15727530	2880	2880	2880	2880	0
526	20231227	103800	15727530	2880	2880	2880	2880	0
527	20231227	103700	15727530	2880	2880	2880	2880	0
528	20231227	103600	15727530	2880	2880	2880	2880	0
529	20231227	103500	15727530	2880	2880	2880	2880	0
530	20231227	103400	15727530	2880	2880	2880	2880	0
531	20231227	103300	15727530	2880	2880	2880	2880	0
532	20231227	103200	15727530	2880	2880	2880	2880	0
533	20231227	103100	15727530	2880	2880	2880	2880	0
534	20231227	103000	15727530	2880	2880	2880	2880	0
535	20231227	102900	15727530	2880	2880	2880	2880	0
536	20231227	102800	15727530	2880	2880	2880	2880	0
537	20231227	102700	15727530	2880	2880	2880	2880	0
538	20231227	102600	15727530	2880	2880	2880	2880	0
539	20231227	102500	15727530	2880	2880	2880	2880	0
540	20231227	102400	15727530	2880	2880	2880	2880	0
541	20231227	102300	15727530	2880	2880	2880	2880	0
542	20231227	102200	15727530	2880	2880	2880	2880	0
543	20231227	102100	15727530	2880	2880	2880	2880	0
544	20231227	102000	15727530	2880	2880	2880	2880	1
545	20231227	101900	15724650	2905	2905	2905	2905	0
546	20231227	101800	15724650	2905	2905	2905	2905	46
547	20231227	101700	15591020	2900	2900	2900	2900	0
548	20231227	101600	15591020	2900	2900	2900	2900	0
549	20231227	101500	15591020	2900	2900	2900	2900	0
550	20231227	101400	15591020	2900	2900	2900	2900	0
551	20231227	101300	15591020	2900	2900	2900	2900	0
552	20231227	101200	15591020	2900	2900	2900	2900	0
553	20231227	101100	15591020	2900	2900	2900	2900	0
554	20231227	101000	15591020	2900	2900	2900	2900	0
555	20231227	100900	15591020	2900	2900	2900	2900	0
556	20231227	100800	15591020	2900	2900	2900	2900	0
557	20231227	100700	15591020	2900	2900	2900	2900	0
558	20231227	100600	15591020	2900	2900	2900	2900	0
559	20231227	100500	15591020	2900	2900	2900	2900	0
560	20231227	100400	15591020	2900	2900	2900	2900	0
561	20231227	100300	15591020	2900	2900	2900	2900	383
562	20231227	100200	14480320	2900	2900	2900	2900	1
563	20231227	100100	14477420	2895	2895	2895	2895	0
564	20231227	100000	14477420	2895	2895	2895	2895	0
565	20231227	095900	14477420	2895	2895	2895	2895	0
566	20231227	095800	14477420	2895	2895	2895	2895	3
567	20231227	095700	14468735	2895	2885	2895	2870	324
568	20231227	095600	13538145	2890	2890	2890	2890	0
569	20231227	095500	13538145	2890	2890	2890	2890	0
570	20231227	095400	13538145	2890	2890	2890	2890	0
571	20231227	095300	13538145	2890	2890	2890	2890	1
572	20231227	095200	13535255	2895	2895	2895	2895	0
573	20231227	095100	13535255	2895	2895	2895	2895	0
574	20231227	095000	13535255	2895	2895	2895	2895	0
575	20231227	094900	13535255	2895	2895	2895	2895	100
576	20231227	094800	13245755	2895	2895	2895	2895	2
577	20231227	094700	13239965	2895	2895	2895	2895	0
578	20231227	094600	13239965	2895	2895	2895	2895	3
579	20231227	094500	13231280	2895	2895	2895	2895	1
580	20231227	094400	13228385	2890	2890	2890	2890	12
581	20231227	094300	13193705	2895	2895	2895	2895	0
582	20231227	094200	13193705	2895	2895	2895	2895	14
583	20231227	094100	13153175	2900	2900	2900	2900	1
584	20231227	094000	13150275	2900	2900	2900	2900	0
585	20231227	093900	13150275	2900	2900	2900	2900	0
586	20231227	093800	13150275	2900	2900	2900	2900	778
587	20231227	093700	10894075	2885	2885	2885	2885	0
588	20231227	093600	10894075	2885	2900	2900	2885	2
589	20231227	093500	10888290	2895	2895	2895	2895	679
590	20231227	093400	8922585	2890	2890	2890	2890	9
591	20231227	093300	8896575	2890	2890	2890	2890	0
592	20231227	093200	8896575	2890	2880	2890	2880	348
593	20231227	093100	7890865	2880	2875	2880	2875	27
594	20231227	093000	7813230	2865	2865	2865	2865	0
595	20231227	092900	7813230	2865	2865	2865	2865	0
596	20231227	092800	7813230	2865	2870	2870	2865	383
597	20231227	092700	6715685	2895	2895	2895	2895	0
598	20231227	092600	6715685	2895	2895	2895	2895	0
599	20231227	092500	6715685	2895	2895	2895	2895	0
600	20231227	092400	6715685	2895	2895	2895	2895	0
601	20231227	092300	6715685	2895	2895	2895	2895	2
602	20231227	092200	6709895	2895	2895	2895	2895	3
603	20231227	092100	6701210	2890	2890	2890	2890	29
604	20231227	092000	6617400	2900	2900	2900	2900	0
605	20231227	091900	6617400	2900	2900	2900	2900	0
606	20231227	091800	6617400	2900	2900	2900	2900	0
607	20231227	091700	6617400	2900	2900	2900	2900	0
608	20231227	091600	6617400	2900	2900	2900	2900	2
609	20231227	091500	6611600	2895	2895	2895	2895	0
610	20231227	091400	6611600	2895	2895	2895	2895	25
611	20231227	091300	6539225	2880	2880	2880	2880	10
612	20231227	091200	6510425	2865	2865	2865	2865	32
613	20231227	091100	6418745	2880	2905	2905	2880	800
614	20231227	091000	4114040	2920	2920	2920	2920	0
615	20231227	090900	4114040	2920	2920	2920	2920	0
616	20231227	090800	4114040	2920	2920	2920	2920	0
617	20231227	090700	4114040	2920	2920	2920	2920	0
618	20231227	090600	4114040	2920	2920	2920	2920	0
619	20231227	090500	4114040	2920	2920	2920	2920	0
620	20231227	090400	4114040	2920	2905	2920	2905	62
621	20231227	090300	3933655	2890	2890	2890	2890	120
622	20231227	090200	3586855	2895	2895	2895	2895	514
623	20231227	090100	2098825	2885	2885	2885	2885	0
624	20231227	090000	2098825	2885	2895	2895	2885	725