KissMeData/050120/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	192700	23611270	2940	2940	2940	2940	249
3	20231227	192600	23611270	2940	2940	2940	2940	0
4	20231227	192500	23611270	2940	2940	2940	2940	0
5	20231227	192400	23611270	2940	2940	2940	2940	0
6	20231227	192300	23611270	2940	2940	2940	2940	0
7	20231227	192200	23611270	2940	2940	2940	2940	0
8	20231227	192100	23611270	2940	2940	2940	2940	0
9	20231227	192000	23611270	2940	2940	2940	2940	0
10	20231227	191900	23611270	2940	2940	2940	2940	0
11	20231227	191800	23611270	2940	2940	2940	2940	0
12	20231227	191700	23611270	2940	2940	2940	2940	0
13	20231227	191600	23611270	2940	2940	2940	2940	0
14	20231227	191500	23611270	2940	2940	2940	2940	0
15	20231227	191400	23611270	2940	2940	2940	2940	0
16	20231227	191300	23611270	2940	2940	2940	2940	0
17	20231227	191200	23611270	2940	2940	2940	2940	0
18	20231227	191100	23611270	2940	2940	2940	2940	0
19	20231227	191000	23611270	2940	2940	2940	2940	0
20	20231227	190900	23611270	2940	2940	2940	2940	0
21	20231227	190800	23611270	2940	2940	2940	2940	0
22	20231227	190700	23611270	2940	2940	2940	2940	0
23	20231227	190600	23611270	2940	2940	2940	2940	0
24	20231227	190500	23611270	2940	2940	2940	2940	0
25	20231227	190400	23611270	2940	2940	2940	2940	0
26	20231227	190300	23611270	2940	2940	2940	2940	0
27	20231227	190200	23611270	2940	2940	2940	2940	0
28	20231227	190100	23611270	2940	2940	2940	2940	0
29	20231227	190000	23611270	2940	2940	2940	2940	0
30	20231227	185900	23611270	2940	2940	2940	2940	0
31	20231227	185800	23611270	2940	2940	2940	2940	0
32	20231227	185700	23611270	2940	2940	2940	2940	249
33	20231227	185600	23611270	2940	2940	2940	2940	0
34	20231227	185500	23611270	2940	2940	2940	2940	0
35	20231227	185400	23611270	2940	2940	2940	2940	0
36	20231227	185300	23611270	2940	2940	2940	2940	0
37	20231227	185200	23611270	2940	2940	2940	2940	0
38	20231227	185100	23611270	2940	2940	2940	2940	0
39	20231227	185000	23611270	2940	2940	2940	2940	0
40	20231227	184900	23611270	2940	2940	2940	2940	0
41	20231227	184800	23611270	2940	2940	2940	2940	0
42	20231227	184700	23611270	2940	2940	2940	2940	0
43	20231227	184600	23611270	2940	2940	2940	2940	0
44	20231227	184500	23611270	2940	2940	2940	2940	0
45	20231227	184400	23611270	2940	2940	2940	2940	0
46	20231227	184300	23611270	2940	2940	2940	2940	0
47	20231227	184200	23611270	2940	2940	2940	2940	0
48	20231227	184100	23611270	2940	2940	2940	2940	0
49	20231227	184000	23611270	2940	2940	2940	2940	0
50	20231227	183900	23611270	2940	2940	2940	2940	0
51	20231227	183800	23611270	2940	2940	2940	2940	0
52	20231227	183700	23611270	2940	2940	2940	2940	0
53	20231227	183600	23611270	2940	2940	2940	2940	0
54	20231227	183500	23611270	2940	2940	2940	2940	0
55	20231227	183400	23611270	2940	2940	2940	2940	0
56	20231227	183300	23611270	2940	2940	2940	2940	0
57	20231227	183200	23611270	2940	2940	2940	2940	0
58	20231227	183100	23611270	2940	2940	2940	2940	0
59	20231227	183000	23611270	2940	2940	2940	2940	0
60	20231227	182900	23611270	2940	2940	2940	2940	0
61	20231227	182800	23611270	2940	2940	2940	2940	0
62	20231227	182700	23611270	2940	2940	2940	2940	249
63	20231227	182600	23611270	2940	2940	2940	2940	0
64	20231227	182500	23611270	2940	2940	2940	2940	0
65	20231227	182400	23611270	2940	2940	2940	2940	0
66	20231227	182300	23611270	2940	2940	2940	2940	0
67	20231227	182200	23611270	2940	2940	2940	2940	0
68	20231227	182100	23611270	2940	2940	2940	2940	0
69	20231227	182000	23611270	2940	2940	2940	2940	0
70	20231227	181900	23611270	2940	2940	2940	2940	0
71	20231227	181800	23611270	2940	2940	2940	2940	0
72	20231227	181700	23611270	2940	2940	2940	2940	0
73	20231227	181600	23611270	2940	2940	2940	2940	0
74	20231227	181500	23611270	2940	2940	2940	2940	0
75	20231227	181400	23611270	2940	2940	2940	2940	0
76	20231227	181300	23611270	2940	2940	2940	2940	0
77	20231227	181200	23611270	2940	2940	2940	2940	0
78	20231227	181100	23611270	2940	2940	2940	2940	0
79	20231227	181000	23611270	2940	2940	2940	2940	0
80	20231227	180900	23611270	2940	2940	2940	2940	0
81	20231227	180800	23611270	2940	2940	2940	2940	0
82	20231227	180700	23611270	2940	2940	2940	2940	0
83	20231227	180600	23611270	2940	2940	2940	2940	0
84	20231227	180500	23611270	2940	2940	2940	2940	0
85	20231227	180400	23611270	2940	2940	2940	2940	0
86	20231227	180300	23611270	2940	2940	2940	2940	0
87	20231227	180200	23611270	2940	2940	2940	2940	0
88	20231227	180100	23611270	2940	2940	2940	2940	0
89	20231227	180000	23611270	2940	2940	2940	2940	0
90	20231227	175900	23611270	2940	2940	2940	2940	0
91	20231227	175800	23611270	2940	2940	2940	2940	0
92	20231227	175700	23611270	2940	2940	2940	2940	249
93	20231227	175600	23611270	2940	2940	2940	2940	0
94	20231227	175500	23611270	2940	2940	2940	2940	0
95	20231227	175400	23611270	2940	2940	2940	2940	0
96	20231227	175300	23611270	2940	2940	2940	2940	0
97	20231227	175200	23611270	2940	2940	2940	2940	0
98	20231227	175100	23611270	2940	2940	2940	2940	0
99	20231227	175000	23611270	2940	2940	2940	2940	0
100	20231227	174900	23611270	2940	2940	2940	2940	0
101	20231227	174800	23611270	2940	2940	2940	2940	0
102	20231227	174700	23611270	2940	2940	2940	2940	0
103	20231227	174600	23611270	2940	2940	2940	2940	0
104	20231227	174500	23611270	2940	2940	2940	2940	0
105	20231227	174400	23611270	2940	2940	2940	2940	0
106	20231227	174300	23611270	2940	2940	2940	2940	0
107	20231227	174200	23611270	2940	2940	2940	2940	0
108	20231227	174100	23611270	2940	2940	2940	2940	0
109	20231227	174000	23611270	2940	2940	2940	2940	0
110	20231227	173900	23611270	2940	2940	2940	2940	0
111	20231227	173800	23611270	2940	2940	2940	2940	0
112	20231227	173700	23611270	2940	2940	2940	2940	0
113	20231227	173600	23611270	2940	2940	2940	2940	0
114	20231227	173500	23611270	2940	2940	2940	2940	0
115	20231227	173400	23611270	2940	2940	2940	2940	0
116	20231227	173300	23611270	2940	2940	2940	2940	0
117	20231227	173200	23611270	2940	2940	2940	2940	0
118	20231227	173100	23611270	2940	2940	2940	2940	0
119	20231227	173000	23611270	2940	2940	2940	2940	0
120	20231227	172900	23611270	2940	2940	2940	2940	0
121	20231227	172800	23611270	2940	2940	2940	2940	0
122	20231227	172700	23611270	2940	2940	2940	2940	249
123	20231227	172600	23611270	2940	2940	2940	2940	0
124	20231227	172500	23611270	2940	2940	2940	2940	0
125	20231227	172400	23611270	2940	2940	2940	2940	0
126	20231227	172300	23611270	2940	2940	2940	2940	0
127	20231227	172200	23611270	2940	2940	2940	2940	0
128	20231227	172100	23611270	2940	2940	2940	2940	0
129	20231227	172000	23611270	2940	2940	2940	2940	0
130	20231227	171900	23611270	2940	2940	2940	2940	0
131	20231227	171800	23611270	2940	2940	2940	2940	0
132	20231227	171700	23611270	2940	2940	2940	2940	0
133	20231227	171600	23611270	2940	2940	2940	2940	0
134	20231227	171500	23611270	2940	2940	2940	2940	0
135	20231227	171400	23611270	2940	2940	2940	2940	0
136	20231227	171300	23611270	2940	2940	2940	2940	0
137	20231227	171200	23611270	2940	2940	2940	2940	0
138	20231227	171100	23611270	2940	2940	2940	2940	0
139	20231227	171000	23611270	2940	2940	2940	2940	0
140	20231227	170900	23611270	2940	2940	2940	2940	0
141	20231227	170800	23611270	2940	2940	2940	2940	0
142	20231227	170700	23611270	2940	2940	2940	2940	0
143	20231227	170600	23611270	2940	2940	2940	2940	0
144	20231227	170500	23611270	2940	2940	2940	2940	0
145	20231227	170400	23611270	2940	2940	2940	2940	0
146	20231227	170300	23611270	2940	2940	2940	2940	0
147	20231227	170200	23611270	2940	2940	2940	2940	0
148	20231227	170100	23611270	2940	2940	2940	2940	0
149	20231227	170000	23611270	2940	2940	2940	2940	0
150	20231227	165900	23611270	2940	2940	2940	2940	0
151	20231227	165800	23611270	2940	2940	2940	2940	0
152	20231227	165700	23611270	2940	2940	2940	2940	249
153	20231227	165600	23611270	2940	2940	2940	2940	0
154	20231227	165500	23611270	2940	2940	2940	2940	0
155	20231227	165400	23611270	2940	2940	2940	2940	0
156	20231227	165300	23611270	2940	2940	2940	2940	0
157	20231227	165200	23611270	2940	2940	2940	2940	0
158	20231227	165100	23611270	2940	2940	2940	2940	0
159	20231227	165000	23611270	2940	2940	2940	2940	0
160	20231227	164900	23611270	2940	2940	2940	2940	0
161	20231227	164800	23611270	2940	2940	2940	2940	0
162	20231227	164700	23611270	2940	2940	2940	2940	0
163	20231227	164600	23611270	2940	2940	2940	2940	0
164	20231227	164500	23611270	2940	2940	2940	2940	0
165	20231227	164400	23611270	2940	2940	2940	2940	0
166	20231227	164300	23611270	2940	2940	2940	2940	0
167	20231227	164200	23611270	2940	2940	2940	2940	0
168	20231227	164100	23611270	2940	2940	2940	2940	0
169	20231227	164000	23611270	2940	2940	2940	2940	0
170	20231227	163900	23611270	2940	2940	2940	2940	0
171	20231227	163800	23611270	2940	2940	2940	2940	0
172	20231227	163700	23611270	2940	2940	2940	2940	0
173	20231227	163600	23611270	2940	2940	2940	2940	0
174	20231227	163500	23611270	2940	2940	2940	2940	0
175	20231227	163400	23611270	2940	2940	2940	2940	0
176	20231227	163300	23611270	2940	2940	2940	2940	0
177	20231227	163200	23611270	2940	2940	2940	2940	0
178	20231227	163100	23611270	2940	2940	2940	2940	0
179	20231227	163000	23611270	2940	2940	2940	2940	0
180	20231227	162900	23611270	2940	2940	2940	2940	0
181	20231227	162800	23611270	2940	2940	2940	2940	0
182	20231227	162700	23611270	2940	2940	2940	2940	249
183	20231227	162600	23611270	2940	2940	2940	2940	0
184	20231227	162500	23611270	2940	2940	2940	2940	0
185	20231227	162400	23611270	2940	2940	2940	2940	0
186	20231227	162300	23611270	2940	2940	2940	2940	0
187	20231227	162200	23611270	2940	2940	2940	2940	0
188	20231227	162100	23611270	2940	2940	2940	2940	0
189	20231227	162000	23611270	2940	2940	2940	2940	0
190	20231227	161900	23611270	2940	2940	2940	2940	0
191	20231227	161800	23611270	2940	2940	2940	2940	0
192	20231227	161700	23611270	2940	2940	2940	2940	0
193	20231227	161600	23611270	2940	2940	2940	2940	0
194	20231227	161500	23611270	2940	2940	2940	2940	0
195	20231227	161400	23611270	2940	2940	2940	2940	0
196	20231227	161300	23611270	2940	2940	2940	2940	0
197	20231227	161200	23611270	2940	2940	2940	2940	0
198	20231227	161100	23611270	2940	2940	2940	2940	0
199	20231227	161000	23611270	2940	2940	2940	2940	0
200	20231227	160900	23611270	2940	2940	2940	2940	0
201	20231227	160800	23611270	2940	2940	2940	2940	0
202	20231227	160700	23611270	2940	2940	2940	2940	0
203	20231227	160600	23611270	2940	2940	2940	2940	0
204	20231227	160500	23611270	2940	2940	2940	2940	0
205	20231227	160400	23611270	2940	2940	2940	2940	0
206	20231227	160300	23611270	2940	2940	2940	2940	0
207	20231227	160200	23611270	2940	2940	2940	2940	0
208	20231227	160100	23611270	2940	2940	2940	2940	0
209	20231227	160000	23611270	2940	2940	2940	2940	0
210	20231227	155900	23611270	2940	2940	2940	2940	0
211	20231227	155800	23611270	2940	2940	2940	2940	0
212	20231227	155700	23611270	2940	2940	2940	2940	249
213	20231227	155600	23611270	2940	2940	2940	2940	0
214	20231227	155500	23611270	2940	2940	2940	2940	0
215	20231227	155400	23611270	2940	2940	2940	2940	0
216	20231227	155300	23611270	2940	2940	2940	2940	0
217	20231227	155200	23611270	2940	2940	2940	2940	0
218	20231227	155100	23611270	2940	2940	2940	2940	0
219	20231227	155000	23611270	2940	2940	2940	2940	0
220	20231227	154900	23611270	2940	2940	2940	2940	0
221	20231227	154800	23611270	2940	2940	2940	2940	0
222	20231227	154700	23611270	2940	2940	2940	2940	0
223	20231227	154600	23611270	2940	2940	2940	2940	0
224	20231227	154500	23611270	2940	2940	2940	2940	0
225	20231227	154400	23611270	2940	2940	2940	2940	0
226	20231227	154300	23611270	2940	2940	2940	2940	0
227	20231227	154200	23611270	2940	2940	2940	2940	0
228	20231227	154100	23611270	2940	2940	2940	2940	0
229	20231227	154000	23611270	2940	2940	2940	2940	0
230	20231227	153900	23611270	2940	2940	2940	2940	0
231	20231227	153800	23611270	2940	2940	2940	2940	0
232	20231227	153700	23611270	2940	2940	2940	2940	0
233	20231227	153600	23611270	2940	2940	2940	2940	0
234	20231227	153500	23611270	2940	2940	2940	2940	0
235	20231227	153400	23611270	2940	2940	2940	2940	0
236	20231227	153300	23611270	2940	2940	2940	2940	0
237	20231227	153200	23611270	2940	2940	2940	2940	0
238	20231227	153100	23611270	2940	2940	2940	2940	0
239	20231227	153000	23611270	2940	2940	2940	2940	249
240	20231227	152900	22879210	2935	2935	2935	2935	0
241	20231227	152800	22879210	2935	2935	2935	2935	0
242	20231227	152700	22879210	2935	2935	2935	2935	0
243	20231227	152600	22879210	2935	2935	2935	2935	0
244	20231227	152500	22879210	2935	2935	2935	2935	0
245	20231227	152400	22879210	2935	2935	2935	2935	0
246	20231227	152300	22879210	2935	2935	2935	2935	0
247	20231227	152200	22879210	2935	2935	2935	2935	0
248	20231227	152100	22879210	2935	2935	2935	2935	0
249	20231227	152000	22879210	2935	2935	2935	2935	0
250	20231227	151900	22879210	2935	2935	2935	2935	0
251	20231227	151800	22879210	2935	2930	2935	2930	179
252	20231227	151700	22353865	2935	2935	2935	2935	0
253	20231227	151600	22353865	2935	2935	2935	2935	0
254	20231227	151500	22353865	2935	2935	2935	2935	1
255	20231227	151400	22350930	2930	2930	2930	2930	0
256	20231227	151300	22350930	2930	2930	2930	2930	100
257	20231227	151200	22057930	2935	2935	2935	2935	0
258	20231227	151100	22057930	2935	2935	2935	2935	0
259	20231227	151000	22057930	2935	2935	2935	2935	0
260	20231227	150900	22057930	2935	2935	2935	2935	0
261	20231227	150800	22057930	2935	2935	2935	2935	3
262	20231227	150700	22049125	2930	2930	2930	2930	0
263	20231227	150600	22049125	2930	2930	2930	2930	1
264	20231227	150500	22046195	2935	2935	2935	2935	0
265	20231227	150400	22046195	2935	2935	2935	2935	0
266	20231227	150300	22046195	2935	2935	2935	2935	0
267	20231227	150200	22046195	2935	2935	2935	2935	0
268	20231227	150100	22046195	2935	2935	2935	2935	0
269	20231227	150000	22046195	2935	2935	2935	2935	0
270	20231227	145900	22046195	2935	2935	2935	2935	0
271	20231227	145800	22046195	2935	2935	2935	2935	0
272	20231227	145700	22046195	2935	2930	2935	2930	23
273	20231227	145600	21978800	2935	2935	2935	2935	3
274	20231227	145500	21969995	2935	2935	2935	2935	0
275	20231227	145400	21969995	2935	2935	2935	2935	0
276	20231227	145300	21969995	2935	2935	2935	2935	0
277	20231227	145200	21969995	2935	2935	2935	2935	0
278	20231227	145100	21969995	2935	2935	2935	2935	4
279	20231227	145000	21958255	2935	2935	2935	2935	0
280	20231227	144900	21958255	2935	2935	2935	2930	6
281	20231227	144800	21940650	2935	2935	2935	2935	0
282	20231227	144700	21940650	2935	2935	2935	2935	0
283	20231227	144600	21940650	2935	2935	2935	2935	0
284	20231227	144500	21940650	2935	2935	2935	2935	0
285	20231227	144400	21940650	2935	2935	2935	2935	0
286	20231227	144300	21940650	2935	2935	2935	2935	0
287	20231227	144200	21940650	2935	2935	2935	2935	0
288	20231227	144100	21940650	2935	2935	2935	2935	0
289	20231227	144000	21940650	2935	2935	2935	2935	0
290	20231227	143900	21940650	2935	2935	2935	2935	0
291	20231227	143800	21940650	2935	2925	2935	2925	2
292	20231227	143700	21934790	2920	2920	2920	2920	0
293	20231227	143600	21934790	2920	2920	2920	2920	0
294	20231227	143500	21934790	2920	2920	2920	2920	0
295	20231227	143400	21934790	2920	2920	2920	2920	0
296	20231227	143300	21934790	2920	2925	2925	2920	180
297	20231227	143200	21409185	2925	2925	2925	2925	3
298	20231227	143100	21400410	2920	2920	2920	2920	0
299	20231227	143000	21400410	2920	2920	2920	2920	0
300	20231227	142900	21400410	2920	2930	2930	2920	387
301	20231227	142800	20270240	2925	2935	2935	2925	120
302	20231227	142700	19919150	2940	2940	2940	2940	0
303	20231227	142600	19919150	2940	2940	2940	2940	0
304	20231227	142500	19919150	2940	2940	2940	2940	1
305	20231227	142400	19916210	2935	2935	2935	2935	0
306	20231227	142300	19916210	2935	2935	2935	2935	25
307	20231227	142200	19842835	2940	2940	2940	2940	1
308	20231227	142100	19839895	2940	2940	2940	2940	4
309	20231227	142000	19828135	2940	2940	2940	2940	0
310	20231227	141900	19828135	2940	2940	2940	2940	0
311	20231227	141800	19828135	2940	2940	2940	2940	8
312	20231227	141700	19804615	2940	2940	2940	2940	0
313	20231227	141600	19804615	2940	2940	2940	2940	4
314	20231227	141500	19792855	2940	2940	2940	2940	0
315	20231227	141400	19792855	2940	2940	2940	2940	0
316	20231227	141300	19792855	2940	2940	2940	2940	0
317	20231227	141200	19792855	2940	2940	2940	2940	0
318	20231227	141100	19792855	2940	2940	2940	2940	4
319	20231227	141000	19781095	2940	2940	2940	2940	0
320	20231227	140900	19781095	2940	2940	2940	2940	0
321	20231227	140800	19781095	2940	2940	2940	2940	0
322	20231227	140700	19781095	2940	2940	2940	2940	0
323	20231227	140600	19781095	2940	2940	2940	2940	4
324	20231227	140500	19769335	2940	2940	2940	2940	0
325	20231227	140400	19769335	2940	2940	2940	2940	0
326	20231227	140300	19769335	2940	2940	2940	2940	0
327	20231227	140200	19769335	2940	2940	2940	2940	4
328	20231227	140100	19757575	2940	2940	2940	2940	0
329	20231227	140000	19757575	2940	2940	2940	2940	0
330	20231227	135900	19757575	2940	2940	2940	2940	481
331	20231227	135800	18343435	2940	2940	2940	2940	3
332	20231227	135700	18334615	2940	2940	2940	2940	0
333	20231227	135600	18334615	2940	2940	2940	2940	5
334	20231227	135500	18319915	2940	2940	2940	2940	0
335	20231227	135400	18319915	2940	2940	2940	2940	0
336	20231227	135300	18319915	2940	2940	2940	2940	0
337	20231227	135200	18319915	2940	2940	2940	2940	12
338	20231227	135100	18284635	2940	2940	2940	2940	0
339	20231227	135000	18284635	2940	2940	2940	2940	0
340	20231227	134900	18284635	2940	2940	2940	2940	0
341	20231227	134800	18284635	2940	2940	2940	2940	0
342	20231227	134700	18284635	2940	2940	2940	2940	0
343	20231227	134600	18284635	2940	2940	2940	2940	0
344	20231227	134500	18284635	2940	2940	2940	2940	0
345	20231227	134400	18284635	2940	2940	2940	2940	0
346	20231227	134300	18284635	2940	2940	2940	2940	0
347	20231227	134200	18284635	2940	2940	2940	2940	0
348	20231227	134100	18284635	2940	2940	2940	2940	0
349	20231227	134000	18284635	2940	2940	2940	2940	0
350	20231227	133900	18284635	2940	2940	2940	2940	0
351	20231227	133800	18284635	2940	2940	2940	2940	0
352	20231227	133700	18284635	2940	2940	2940	2940	0
353	20231227	133600	18284635	2940	2940	2940	2940	8
354	20231227	133500	18261115	2940	2940	2940	2940	0
355	20231227	133400	18261115	2940	2940	2940	2940	0
356	20231227	133300	18261115	2940	2940	2940	2940	0
357	20231227	133200	18261115	2940	2940	2940	2940	0
358	20231227	133100	18261115	2940	2940	2940	2940	4
359	20231227	133000	18249355	2940	2940	2940	2940	4
360	20231227	132900	18237595	2940	2940	2940	2940	0
361	20231227	132800	18237595	2940	2940	2940	2940	0
362	20231227	132700	18237595	2940	2940	2940	2940	0
363	20231227	132600	18237595	2940	2940	2940	2940	0
364	20231227	132500	18237595	2940	2940	2940	2940	0
365	20231227	132400	18237595	2940	2940	2940	2940	0
366	20231227	132300	18237595	2940	2940	2940	2940	0
367	20231227	132200	18237595	2940	2940	2940	2940	0
368	20231227	132100	18237595	2940	2940	2940	2940	4
369	20231227	132000	18225835	2940	2940	2940	2940	0
370	20231227	131900	18225835	2940	2940	2940	2940	0
371	20231227	131800	18225835	2940	2940	2940	2940	0
372	20231227	131700	18225835	2940	2940	2940	2940	0
373	20231227	131600	18225835	2940	2940	2940	2940	8
374	20231227	131500	18202315	2940	2940	2940	2940	0
375	20231227	131400	18202315	2940	2940	2940	2940	0
376	20231227	131300	18202315	2940	2940	2940	2940	0
377	20231227	131200	18202315	2940	2940	2940	2940	0
378	20231227	131100	18202315	2940	2940	2940	2940	0
379	20231227	131000	18202315	2940	2940	2940	2940	0
380	20231227	130900	18202315	2940	2940	2940	2940	0
381	20231227	130800	18202315	2940	2940	2940	2940	0
382	20231227	130700	18202315	2940	2940	2940	2940	0
383	20231227	130600	18202315	2940	2940	2940	2940	4
384	20231227	130500	18190555	2940	2940	2940	2940	0
385	20231227	130400	18190555	2940	2940	2940	2940	0
386	20231227	130300	18190555	2940	2940	2940	2940	4
387	20231227	130200	18178795	2940	2940	2940	2940	0
388	20231227	130100	18178795	2940	2940	2940	2940	4
389	20231227	130000	18167035	2940	2940	2940	2940	0
390	20231227	125900	18167035	2940	2940	2940	2940	0
391	20231227	125800	18167035	2940	2940	2940	2940	11
392	20231227	125700	18134695	2940	2940	2940	2940	0
393	20231227	125600	18134695	2940	2940	2940	2940	0
394	20231227	125500	18134695	2940	2940	2940	2940	0
395	20231227	125400	18134695	2940	2940	2940	2940	0
396	20231227	125300	18134695	2940	2940	2940	2940	0
397	20231227	125200	18134695	2940	2940	2940	2940	0
398	20231227	125100	18134695	2940	2940	2940	2940	0
399	20231227	125000	18134695	2940	2940	2940	2940	0
400	20231227	124900	18134695	2940	2940	2940	2940	0
401	20231227	124800	18134695	2940	2940	2940	2940	50
402	20231227	124700	17987695	2940	2940	2940	2940	4
403	20231227	124600	17975935	2940	2940	2940	2940	38
404	20231227	124500	17864215	2940	2940	2940	2940	33
405	20231227	124400	17767195	2940	2940	2940	2940	0
406	20231227	124300	17767195	2940	2940	2940	2940	0
407	20231227	124200	17767195	2940	2940	2940	2940	0
408	20231227	124100	17767195	2940	2940	2940	2940	4
409	20231227	124000	17755435	2940	2940	2940	2940	0
410	20231227	123900	17755435	2940	2940	2940	2940	82
411	20231227	123800	17514355	2940	2940	2940	2940	0
412	20231227	123700	17514355	2940	2940	2940	2940	0
413	20231227	123600	17514355	2940	2940	2940	2940	4
414	20231227	123500	17502595	2940	2940	2940	2940	0
415	20231227	123400	17502595	2940	2940	2940	2940	0
416	20231227	123300	17502595	2940	2940	2940	2940	0
417	20231227	123200	17502595	2940	2940	2940	2940	0
418	20231227	123100	17502595	2940	2940	2940	2940	4
419	20231227	123000	17490835	2940	2940	2940	2940	0
420	20231227	122900	17490835	2940	2940	2940	2940	0
421	20231227	122800	17490835	2940	2940	2940	2940	0
422	20231227	122700	17490835	2940	2940	2940	2940	0
423	20231227	122600	17490835	2940	2940	2940	2940	5
424	20231227	122500	17476135	2930	2930	2930	2930	0
425	20231227	122400	17476135	2930	2930	2930	2930	0
426	20231227	122300	17476135	2930	2930	2930	2930	0
427	20231227	122200	17476135	2930	2930	2930	2930	0
428	20231227	122100	17476135	2930	2930	2930	2930	0
429	20231227	122000	17476135	2930	2930	2930	2930	0
430	20231227	121900	17476135	2930	2930	2930	2930	0
431	20231227	121800	17476135	2930	2915	2930	2915	168
432	20231227	121700	16985635	2915	2915	2915	2915	0
433	20231227	121600	16985635	2915	2915	2915	2915	4
434	20231227	121500	16973975	2910	2910	2910	2910	0
435	20231227	121400	16973975	2910	2910	2910	2910	115
436	20231227	121300	16639325	2915	2940	2940	2915	294
437	20231227	121200	15778855	2945	2945	2945	2945	4
438	20231227	121100	15767075	2945	2945	2945	2945	0
439	20231227	121000	15767075	2945	2945	2945	2945	0
440	20231227	120900	15767075	2945	2945	2945	2945	0
441	20231227	120800	15767075	2945	2945	2945	2945	0
442	20231227	120700	15767075	2945	2945	2945	2945	0
443	20231227	120600	15767075	2945	2945	2945	2945	0
444	20231227	120500	15767075	2945	2945	2945	2945	0
445	20231227	120400	15767075	2945	2945	2945	2945	0
446	20231227	120300	15767075	2945	2945	2945	2945	0
447	20231227	120200	15767075	2945	2945	2945	2945	0
448	20231227	120100	15767075	2945	2945	2945	2945	0
449	20231227	120000	15767075	2945	2945	2945	2945	0
450	20231227	115900	15767075	2945	2945	2945	2945	0
451	20231227	115800	15767075	2945	2945	2945	2945	0
452	20231227	115700	15767075	2945	2945	2945	2945	0
453	20231227	115600	15767075	2945	2945	2945	2945	0
454	20231227	115500	15767075	2945	2945	2945	2945	0
455	20231227	115400	15767075	2945	2945	2945	2945	0
456	20231227	115300	15767075	2945	2945	2945	2945	0
457	20231227	115200	15767075	2945	2945	2945	2945	0
458	20231227	115100	15767075	2945	2945	2945	2945	0
459	20231227	115000	15767075	2945	2945	2945	2945	0
460	20231227	114900	15767075	2945	2945	2945	2945	0
461	20231227	114800	15767075	2945	2945	2945	2945	0
462	20231227	114700	15767075	2945	2945	2945	2945	0
463	20231227	114600	15767075	2945	2945	2945	2945	0
464	20231227	114500	15767075	2945	2945	2945	2945	1
465	20231227	114400	15764130	2950	2925	2950	2925	50
466	20231227	114300	15617100	2925	2925	2925	2925	1
467	20231227	114200	15614175	2925	2925	2925	2925	0
468	20231227	114100	15614175	2925	2925	2925	2925	4
469	20231227	114000	15602475	2945	2945	2945	2945	0
470	20231227	113900	15602475	2945	2945	2945	2945	0
471	20231227	113800	15602475	2945	2945	2945	2945	0
472	20231227	113700	15602475	2945	2945	2945	2945	0
473	20231227	113600	15602475	2945	2945	2945	2945	0
474	20231227	113500	15602475	2945	2945	2945	2945	2
475	20231227	113400	15596585	2915	2915	2915	2915	361
476	20231227	113300	14544270	2915	2915	2915	2915	231
477	20231227	113200	13870905	2915	2915	2915	2915	16
478	20231227	113100	13824265	2915	2925	2925	2915	855
479	20231227	113000	11329000	2925	2935	2935	2925	257
480	20231227	112900	10577080	2940	2940	2940	2940	0
481	20231227	112800	10577080	2940	2940	2940	2940	4
482	20231227	112700	10565320	2950	2950	2950	2950	0
483	20231227	112600	10565320	2950	2950	2950	2950	0
484	20231227	112500	10565320	2950	2950	2950	2950	0
485	20231227	112400	10565320	2950	2950	2950	2950	0
486	20231227	112300	10565320	2950	2950	2950	2950	1
487	20231227	112200	10562370	2930	2930	2930	2930	0
488	20231227	112100	10562370	2930	2930	2930	2930	0
489	20231227	112000	10562370	2930	2930	2930	2930	0
490	20231227	111900	10562370	2930	2930	2930	2930	0
491	20231227	111800	10562370	2930	2930	2930	2930	0
492	20231227	111700	10562370	2930	2930	2930	2930	0
493	20231227	111600	10562370	2930	2930	2930	2930	0
494	20231227	111500	10562370	2930	2930	2930	2930	0
495	20231227	111400	10562370	2930	2930	2930	2930	27
496	20231227	111300	10483260	2950	2950	2950	2950	0
497	20231227	111200	10483260	2950	2950	2950	2950	1
498	20231227	111100	10480310	2925	2930	2950	2925	9
499	20231227	111000	10453935	2930	2930	2930	2930	20
500	20231227	110900	10395335	2930	2930	2930	2930	0
501	20231227	110800	10395335	2930	2930	2930	2930	0
502	20231227	110700	10395335	2930	2930	2930	2930	2
503	20231227	110600	10389475	2920	2930	2930	2920	274
504	20231227	110500	9588615	2930	2950	2950	2930	115
505	20231227	110400	9250075	2950	2950	2950	2950	0
506	20231227	110300	9250075	2950	2950	2950	2950	0
507	20231227	110200	9250075	2950	2950	2950	2950	10
508	20231227	110100	9220575	2950	2950	2950	2950	2
509	20231227	110000	9214675	2950	2950	2950	2950	0
510	20231227	105900	9214675	2950	2950	2950	2950	0
511	20231227	105800	9214675	2950	2950	2950	2950	0
512	20231227	105700	9214675	2950	2950	2950	2950	0
513	20231227	105600	9214675	2950	2950	2950	2950	0
514	20231227	105500	9214675	2950	2950	2950	2950	0
515	20231227	105400	9214675	2950	2950	2950	2950	0
516	20231227	105300	9214675	2950	2950	2950	2950	34
517	20231227	105200	9114375	2950	2950	2950	2950	0
518	20231227	105100	9114375	2950	2950	2950	2950	4
519	20231227	105000	9102575	2950	2950	2950	2950	4
520	20231227	104900	9090775	2950	2950	2950	2950	0
521	20231227	104800	9090775	2950	2950	2950	2950	0
522	20231227	104700	9090775	2950	2950	2950	2950	0
523	20231227	104600	9090775	2950	2950	2950	2950	1000
524	20231227	104500	6140775	2950	2950	2950	2950	0
525	20231227	104400	6140775	2950	2950	2950	2950	0
526	20231227	104300	6140775	2950	2950	2950	2950	4
527	20231227	104200	6128975	2950	2950	2950	2950	0
528	20231227	104100	6128975	2950	2950	2950	2950	0
529	20231227	104000	6128975	2950	2950	2950	2950	0
530	20231227	103900	6128975	2950	2950	2950	2950	0
531	20231227	103800	6128975	2950	2950	2950	2950	0
532	20231227	103700	6128975	2950	2950	2950	2950	0
533	20231227	103600	6128975	2950	2950	2950	2950	4
534	20231227	103500	6117175	2950	2950	2950	2950	0
535	20231227	103400	6117175	2950	2950	2950	2950	0
536	20231227	103300	6117175	2950	2950	2950	2950	0
537	20231227	103200	6117175	2950	2950	2950	2950	0
538	20231227	103100	6117175	2950	2950	2950	2950	0
539	20231227	103000	6117175	2950	2950	2950	2950	0
540	20231227	102900	6117175	2950	2950	2950	2950	0
541	20231227	102800	6117175	2950	2950	2950	2950	0
542	20231227	102700	6117175	2950	2950	2950	2950	0
543	20231227	102600	6117175	2950	2950	2950	2950	0
544	20231227	102500	6117175	2950	2950	2950	2950	0
545	20231227	102400	6117175	2950	2950	2950	2950	0
546	20231227	102300	6117175	2950	2950	2950	2950	0
547	20231227	102200	6117175	2950	2950	2950	2950	0
548	20231227	102100	6117175	2950	2950	2950	2950	0
549	20231227	102000	6117175	2950	2950	2950	2950	19
550	20231227	101900	6061125	2950	2950	2950	2950	0
551	20231227	101800	6061125	2950	2950	2950	2950	0
552	20231227	101700	6061125	2950	2950	2950	2950	0
553	20231227	101600	6061125	2950	2950	2950	2950	0
554	20231227	101500	6061125	2950	2950	2950	2950	0
555	20231227	101400	6061125	2950	2950	2950	2950	0
556	20231227	101300	6061125	2950	2950	2950	2950	0
557	20231227	101200	6061125	2950	2950	2950	2950	11
558	20231227	101100	6028675	2950	2950	2950	2950	0
559	20231227	101000	6028675	2950	2950	2950	2950	0
560	20231227	100900	6028675	2950	2950	2950	2950	0
561	20231227	100800	6028675	2950	2945	2950	2935	351
562	20231227	100700	4998320	2950	2950	2950	2950	0
563	20231227	100600	4998320	2950	2950	2950	2950	0
564	20231227	100500	4998320	2950	2950	2950	2950	0
565	20231227	100400	4998320	2950	2950	2950	2950	0
566	20231227	100300	4998320	2950	2950	2950	2950	0
567	20231227	100200	4998320	2950	2950	2950	2950	0
568	20231227	100100	4998320	2950	2950	2950	2950	0
569	20231227	100000	4998320	2950	2950	2950	2950	0
570	20231227	095900	4998320	2950	2950	2950	2950	1
571	20231227	095800	4995370	2950	2950	2950	2950	0
572	20231227	095700	4995370	2950	2950	2950	2950	0
573	20231227	095600	4995370	2950	2950	2950	2950	0
574	20231227	095500	4995370	2950	2950	2950	2950	0
575	20231227	095400	4995370	2950	2945	2950	2945	12
576	20231227	095300	4959975	2945	2945	2945	2945	31
577	20231227	095200	4868680	2945	2945	2945	2945	0
578	20231227	095100	4868680	2945	2945	2945	2945	0
579	20231227	095000	4868680	2945	2945	2945	2945	0
580	20231227	094900	4868680	2945	2945	2945	2945	0
581	20231227	094800	4868680	2945	2945	2945	2945	0
582	20231227	094700	4868680	2945	2945	2945	2945	18
583	20231227	094600	4815670	2945	2945	2945	2945	0
584	20231227	094500	4815670	2945	2945	2945	2945	0
585	20231227	094400	4815670	2945	2945	2945	2945	5
586	20231227	094300	4800945	2950	2950	2950	2950	0
587	20231227	094200	4800945	2950	2950	2950	2950	1
588	20231227	094100	4797995	2945	2945	2945	2945	1
589	20231227	094000	4795050	2945	2945	2945	2945	14
590	20231227	093900	4753820	2945	2945	2945	2945	43
591	20231227	093800	4627185	2945	2945	2945	2935	5
592	20231227	093700	4612470	2945	2945	2945	2945	10
593	20231227	093600	4583020	2945	2945	2945	2945	0
594	20231227	093500	4583020	2945	2935	2945	2935	3
595	20231227	093400	4574205	2935	2935	2935	2935	0
596	20231227	093300	4574205	2935	2935	2935	2935	0
597	20231227	093200	4574205	2935	2935	2935	2935	0
598	20231227	093100	4574205	2935	2935	2935	2935	5
599	20231227	093000	4559530	2940	2940	2940	2940	20
600	20231227	092900	4500730	2940	2940	2940	2940	1
601	20231227	092800	4497790	2945	2940	2950	2920	1008
602	20231227	092700	1545570	2950	2950	2950	2950	1
603	20231227	092600	1542620	2945	2945	2945	2945	4
604	20231227	092500	1530840	2950	2945	2950	2945	4
605	20231227	092400	1519055	2950	2950	2950	2950	0
606	20231227	092300	1519055	2950	2950	2950	2950	4
607	20231227	092200	1507255	2955	2955	2955	2955	1
608	20231227	092100	1504300	2945	2945	2945	2945	3
609	20231227	092000	1495465	2955	2955	2955	2955	1
610	20231227	091900	1492510	2945	2945	2945	2945	6
611	20231227	091800	1474840	2945	2945	2945	2945	0
612	20231227	091700	1474840	2945	2945	2945	2945	0
613	20231227	091600	1474840	2945	2945	2945	2945	1
614	20231227	091500	1471895	2955	2955	2955	2955	0
615	20231227	091400	1471895	2955	2955	2955	2955	0
616	20231227	091300	1471895	2955	2955	2955	2955	0
617	20231227	091200	1471895	2955	2955	2955	2955	0
618	20231227	091100	1471895	2955	2955	2955	2955	0
619	20231227	091000	1471895	2955	2955	2955	2955	17
620	20231227	090900	1421660	2955	2955	2955	2955	0
621	20231227	090800	1421660	2955	2955	2955	2955	0
622	20231227	090700	1421660	2955	2955	2955	2955	0
623	20231227	090600	1421660	2955	2955	2955	2955	0
624	20231227	090500	1421660	2955	2955	2955	2955	0
625	20231227	090400	1421660	2955	2940	2955	2940	291
626	20231227	090300	566105	2955	2955	2955	2955	0
627	20231227	090200	566105	2955	2955	2955	2955	2
628	20231227	090100	560195	2955	2940	2955	2940	55
629	20231227	090000	398480	2930	2930	2930	2930	136