KissMeData/067770/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	194200	132971550	2920	2920	2920	2920	817
3	20231226	194100	132971550	2920	2920	2920	2920	0
4	20231226	194000	132971550	2920	2920	2920	2920	0
5	20231226	193900	132971550	2920	2920	2920	2920	0
6	20231226	193800	132971550	2920	2920	2920	2920	0
7	20231226	193700	132971550	2920	2920	2920	2920	0
8	20231226	193600	132971550	2920	2920	2920	2920	0
9	20231226	193500	132971550	2920	2920	2920	2920	0
10	20231226	193400	132971550	2920	2920	2920	2920	0
11	20231226	193300	132971550	2920	2920	2920	2920	0
12	20231226	193200	132971550	2920	2920	2920	2920	0
13	20231226	193100	132971550	2920	2920	2920	2920	0
14	20231226	193000	132971550	2920	2920	2920	2920	0
15	20231226	192900	132971550	2920	2920	2920	2920	0
16	20231226	192800	132971550	2920	2920	2920	2920	0
17	20231226	192700	132971550	2920	2920	2920	2920	0
18	20231226	192600	132971550	2920	2920	2920	2920	0
19	20231226	192500	132971550	2920	2920	2920	2920	0
20	20231226	192400	132971550	2920	2920	2920	2920	0
21	20231226	192300	132971550	2920	2920	2920	2920	0
22	20231226	192200	132971550	2920	2920	2920	2920	0
23	20231226	192100	132971550	2920	2920	2920	2920	0
24	20231226	192000	132971550	2920	2920	2920	2920	0
25	20231226	191900	132971550	2920	2920	2920	2920	0
26	20231226	191800	132971550	2920	2920	2920	2920	0
27	20231226	191700	132971550	2920	2920	2920	2920	0
28	20231226	191600	132971550	2920	2920	2920	2920	0
29	20231226	191500	132971550	2920	2920	2920	2920	0
30	20231226	191400	132971550	2920	2920	2920	2920	0
31	20231226	191300	132971550	2920	2920	2920	2920	0
32	20231226	191200	132971550	2920	2920	2920	2920	817
33	20231226	191100	132971550	2920	2920	2920	2920	0
34	20231226	191000	132971550	2920	2920	2920	2920	0
35	20231226	190900	132971550	2920	2920	2920	2920	0
36	20231226	190800	132971550	2920	2920	2920	2920	0
37	20231226	190700	132971550	2920	2920	2920	2920	0
38	20231226	190600	132971550	2920	2920	2920	2920	0
39	20231226	190500	132971550	2920	2920	2920	2920	0
40	20231226	190400	132971550	2920	2920	2920	2920	0
41	20231226	190300	132971550	2920	2920	2920	2920	0
42	20231226	190200	132971550	2920	2920	2920	2920	0
43	20231226	190100	132971550	2920	2920	2920	2920	0
44	20231226	190000	132971550	2920	2920	2920	2920	0
45	20231226	185900	132971550	2920	2920	2920	2920	0
46	20231226	185800	132971550	2920	2920	2920	2920	0
47	20231226	185700	132971550	2920	2920	2920	2920	0
48	20231226	185600	132971550	2920	2920	2920	2920	0
49	20231226	185500	132971550	2920	2920	2920	2920	0
50	20231226	185400	132971550	2920	2920	2920	2920	0
51	20231226	185300	132971550	2920	2920	2920	2920	0
52	20231226	185200	132971550	2920	2920	2920	2920	0
53	20231226	185100	132971550	2920	2920	2920	2920	0
54	20231226	185000	132971550	2920	2920	2920	2920	0
55	20231226	184900	132971550	2920	2920	2920	2920	0
56	20231226	184800	132971550	2920	2920	2920	2920	0
57	20231226	184700	132971550	2920	2920	2920	2920	0
58	20231226	184600	132971550	2920	2920	2920	2920	0
59	20231226	184500	132971550	2920	2920	2920	2920	0
60	20231226	184400	132971550	2920	2920	2920	2920	0
61	20231226	184300	132971550	2920	2920	2920	2920	0
62	20231226	184200	132971550	2920	2920	2920	2920	817
63	20231226	184100	132971550	2920	2920	2920	2920	0
64	20231226	184000	132971550	2920	2920	2920	2920	0
65	20231226	183900	132971550	2920	2920	2920	2920	0
66	20231226	183800	132971550	2920	2920	2920	2920	0
67	20231226	183700	132971550	2920	2920	2920	2920	0
68	20231226	183600	132971550	2920	2920	2920	2920	0
69	20231226	183500	132971550	2920	2920	2920	2920	0
70	20231226	183400	132971550	2920	2920	2920	2920	0
71	20231226	183300	132971550	2920	2920	2920	2920	0
72	20231226	183200	132971550	2920	2920	2920	2920	0
73	20231226	183100	132971550	2920	2920	2920	2920	0
74	20231226	183000	132971550	2920	2920	2920	2920	0
75	20231226	182900	132971550	2920	2920	2920	2920	0
76	20231226	182800	132971550	2920	2920	2920	2920	0
77	20231226	182700	132971550	2920	2920	2920	2920	0
78	20231226	182600	132971550	2920	2920	2920	2920	0
79	20231226	182500	132971550	2920	2920	2920	2920	0
80	20231226	182400	132971550	2920	2920	2920	2920	0
81	20231226	182300	132971550	2920	2920	2920	2920	0
82	20231226	182200	132971550	2920	2920	2920	2920	0
83	20231226	182100	132971550	2920	2920	2920	2920	0
84	20231226	182000	132971550	2920	2920	2920	2920	0
85	20231226	181900	132971550	2920	2920	2920	2920	0
86	20231226	181800	132971550	2920	2920	2920	2920	0
87	20231226	181700	132971550	2920	2920	2920	2920	0
88	20231226	181600	132971550	2920	2920	2920	2920	0
89	20231226	181500	132971550	2920	2920	2920	2920	0
90	20231226	181400	132971550	2920	2920	2920	2920	0
91	20231226	181300	132971550	2920	2920	2920	2920	0
92	20231226	181200	132971550	2920	2920	2920	2920	817
93	20231226	181100	132971550	2920	2920	2920	2920	0
94	20231226	181000	132971550	2920	2920	2920	2920	0
95	20231226	180900	132971550	2920	2920	2920	2920	0
96	20231226	180800	132971550	2920	2920	2920	2920	0
97	20231226	180700	132971550	2920	2920	2920	2920	0
98	20231226	180600	132971550	2920	2920	2920	2920	0
99	20231226	180500	132971550	2920	2920	2920	2920	0
100	20231226	180400	132971550	2920	2920	2920	2920	0
101	20231226	180300	132971550	2920	2920	2920	2920	0
102	20231226	180200	132971550	2920	2920	2920	2920	0
103	20231226	180100	132971550	2920	2920	2920	2920	0
104	20231226	180000	132971550	2920	2920	2920	2920	0
105	20231226	175900	132971550	2920	2920	2920	2920	0
106	20231226	175800	132971550	2920	2920	2920	2920	0
107	20231226	175700	132971550	2920	2920	2920	2920	0
108	20231226	175600	132971550	2920	2920	2920	2920	0
109	20231226	175500	132971550	2920	2920	2920	2920	0
110	20231226	175400	132971550	2920	2920	2920	2920	0
111	20231226	175300	132971550	2920	2920	2920	2920	0
112	20231226	175200	132971550	2920	2920	2920	2920	0
113	20231226	175100	132971550	2920	2920	2920	2920	0
114	20231226	175000	132971550	2920	2920	2920	2920	0
115	20231226	174900	132971550	2920	2920	2920	2920	0
116	20231226	174800	132971550	2920	2920	2920	2920	0
117	20231226	174700	132971550	2920	2920	2920	2920	0
118	20231226	174600	132971550	2920	2920	2920	2920	0
119	20231226	174500	132971550	2920	2920	2920	2920	0
120	20231226	174400	132971550	2920	2920	2920	2920	0
121	20231226	174300	132971550	2920	2920	2920	2920	0
122	20231226	174200	132971550	2920	2920	2920	2920	817
123	20231226	174100	132971550	2920	2920	2920	2920	0
124	20231226	174000	132971550	2920	2920	2920	2920	0
125	20231226	173900	132971550	2920	2920	2920	2920	0
126	20231226	173800	132971550	2920	2920	2920	2920	0
127	20231226	173700	132971550	2920	2920	2920	2920	0
128	20231226	173600	132971550	2920	2920	2920	2920	0
129	20231226	173500	132971550	2920	2920	2920	2920	0
130	20231226	173400	132971550	2920	2920	2920	2920	0
131	20231226	173300	132971550	2920	2920	2920	2920	0
132	20231226	173200	132971550	2920	2920	2920	2920	0
133	20231226	173100	132971550	2920	2920	2920	2920	0
134	20231226	173000	132971550	2920	2920	2920	2920	0
135	20231226	172900	132971550	2920	2920	2920	2920	0
136	20231226	172800	132971550	2920	2920	2920	2920	0
137	20231226	172700	132971550	2920	2920	2920	2920	0
138	20231226	172600	132971550	2920	2920	2920	2920	0
139	20231226	172500	132971550	2920	2920	2920	2920	0
140	20231226	172400	132971550	2920	2920	2920	2920	0
141	20231226	172300	132971550	2920	2920	2920	2920	0
142	20231226	172200	132971550	2920	2920	2920	2920	0
143	20231226	172100	132971550	2920	2920	2920	2920	0
144	20231226	172000	132971550	2920	2920	2920	2920	0
145	20231226	171900	132971550	2920	2920	2920	2920	0
146	20231226	171800	132971550	2920	2920	2920	2920	0
147	20231226	171700	132971550	2920	2920	2920	2920	0
148	20231226	171600	132971550	2920	2920	2920	2920	0
149	20231226	171500	132971550	2920	2920	2920	2920	0
150	20231226	171400	132971550	2920	2920	2920	2920	0
151	20231226	171300	132971550	2920	2920	2920	2920	0
152	20231226	171200	132971550	2920	2920	2920	2920	817
153	20231226	171100	132971550	2920	2920	2920	2920	0
154	20231226	171000	132971550	2920	2920	2920	2920	0
155	20231226	170900	132971550	2920	2920	2920	2920	0
156	20231226	170800	132971550	2920	2920	2920	2920	0
157	20231226	170700	132971550	2920	2920	2920	2920	0
158	20231226	170600	132971550	2920	2920	2920	2920	0
159	20231226	170500	132971550	2920	2920	2920	2920	0
160	20231226	170400	132971550	2920	2920	2920	2920	0
161	20231226	170300	132971550	2920	2920	2920	2920	0
162	20231226	170200	132971550	2920	2920	2920	2920	0
163	20231226	170100	132971550	2920	2920	2920	2920	0
164	20231226	170000	132971550	2920	2920	2920	2920	0
165	20231226	165900	132971550	2920	2920	2920	2920	0
166	20231226	165800	132971550	2920	2920	2920	2920	0
167	20231226	165700	132971550	2920	2920	2920	2920	0
168	20231226	165600	132971550	2920	2920	2920	2920	0
169	20231226	165500	132971550	2920	2920	2920	2920	0
170	20231226	165400	132971550	2920	2920	2920	2920	0
171	20231226	165300	132971550	2920	2920	2920	2920	0
172	20231226	165200	132971550	2920	2920	2920	2920	0
173	20231226	165100	132971550	2920	2920	2920	2920	0
174	20231226	165000	132971550	2920	2920	2920	2920	0
175	20231226	164900	132971550	2920	2920	2920	2920	0
176	20231226	164800	132971550	2920	2920	2920	2920	0
177	20231226	164700	132971550	2920	2920	2920	2920	0
178	20231226	164600	132971550	2920	2920	2920	2920	0
179	20231226	164500	132971550	2920	2920	2920	2920	0
180	20231226	164400	132971550	2920	2920	2920	2920	0
181	20231226	164300	132971550	2920	2920	2920	2920	0
182	20231226	164200	132971550	2920	2920	2920	2920	817
183	20231226	164100	132971550	2920	2920	2920	2920	0
184	20231226	164000	132971550	2920	2920	2920	2920	0
185	20231226	163900	132971550	2920	2920	2920	2920	0
186	20231226	163800	132971550	2920	2920	2920	2920	0
187	20231226	163700	132971550	2920	2920	2920	2920	0
188	20231226	163600	132971550	2920	2920	2920	2920	0
189	20231226	163500	132971550	2920	2920	2920	2920	0
190	20231226	163400	132971550	2920	2920	2920	2920	0
191	20231226	163300	132971550	2920	2920	2920	2920	0
192	20231226	163200	132971550	2920	2920	2920	2920	0
193	20231226	163100	132971550	2920	2920	2920	2920	0
194	20231226	163000	132971550	2920	2920	2920	2920	0
195	20231226	162900	132971550	2920	2920	2920	2920	0
196	20231226	162800	132971550	2920	2920	2920	2920	0
197	20231226	162700	132971550	2920	2920	2920	2920	0
198	20231226	162600	132971550	2920	2920	2920	2920	0
199	20231226	162500	132971550	2920	2920	2920	2920	0
200	20231226	162400	132971550	2920	2920	2920	2920	0
201	20231226	162300	132971550	2920	2920	2920	2920	0
202	20231226	162200	132971550	2920	2920	2920	2920	0
203	20231226	162100	132971550	2920	2920	2920	2920	0
204	20231226	162000	132971550	2920	2920	2920	2920	0
205	20231226	161900	132971550	2920	2920	2920	2920	0
206	20231226	161800	132971550	2920	2920	2920	2920	0
207	20231226	161700	132971550	2920	2920	2920	2920	0
208	20231226	161600	132971550	2920	2920	2920	2920	0
209	20231226	161500	132971550	2920	2920	2920	2920	0
210	20231226	161400	132971550	2920	2920	2920	2920	0
211	20231226	161300	132971550	2920	2920	2920	2920	0
212	20231226	161200	132971550	2920	2920	2920	2920	817
213	20231226	161100	132971550	2920	2920	2920	2920	0
214	20231226	161000	132971550	2920	2920	2920	2920	0
215	20231226	160900	132971550	2920	2920	2920	2920	0
216	20231226	160800	132971550	2920	2920	2920	2920	0
217	20231226	160700	132971550	2920	2920	2920	2920	0
218	20231226	160600	132971550	2920	2920	2920	2920	0
219	20231226	160500	132971550	2920	2920	2920	2920	0
220	20231226	160400	132971550	2920	2920	2920	2920	0
221	20231226	160300	132971550	2920	2920	2920	2920	0
222	20231226	160200	132971550	2920	2920	2920	2920	0
223	20231226	160100	132971550	2920	2920	2920	2920	0
224	20231226	160000	132971550	2920	2920	2920	2920	0
225	20231226	155900	132971550	2920	2920	2920	2920	0
226	20231226	155800	132971550	2920	2920	2920	2920	0
227	20231226	155700	132971550	2920	2920	2920	2920	0
228	20231226	155600	132971550	2920	2920	2920	2920	0
229	20231226	155500	132971550	2920	2920	2920	2920	0
230	20231226	155400	132971550	2920	2920	2920	2920	0
231	20231226	155300	132971550	2920	2920	2920	2920	0
232	20231226	155200	132971550	2920	2920	2920	2920	0
233	20231226	155100	132971550	2920	2920	2920	2920	0
234	20231226	155000	132971550	2920	2920	2920	2920	0
235	20231226	154900	132971550	2920	2920	2920	2920	0
236	20231226	154800	132971550	2920	2920	2920	2920	0
237	20231226	154700	132971550	2920	2920	2920	2920	0
238	20231226	154600	132971550	2920	2920	2920	2920	0
239	20231226	154500	132971550	2920	2920	2920	2920	0
240	20231226	154400	132971550	2920	2920	2920	2920	0
241	20231226	154300	132971550	2920	2920	2920	2920	0
242	20231226	154200	132971550	2920	2920	2920	2920	817
243	20231226	154100	132971550	2920	2920	2920	2920	0
244	20231226	154000	132971550	2920	2920	2920	2920	0
245	20231226	153900	132971550	2920	2920	2920	2920	0
246	20231226	153800	132971550	2920	2920	2920	2920	0
247	20231226	153700	132971550	2920	2920	2920	2920	0
248	20231226	153600	132971550	2920	2920	2920	2920	0
249	20231226	153500	132971550	2920	2920	2920	2920	0
250	20231226	153400	132971550	2920	2920	2920	2920	0
251	20231226	153300	132971550	2920	2920	2920	2920	0
252	20231226	153200	132971550	2920	2920	2920	2920	0
253	20231226	153100	132971550	2920	2920	2920	2920	0
254	20231226	153000	132971550	2920	2920	2920	2920	817
255	20231226	152900	130585910	2920	2920	2920	2920	0
256	20231226	152800	130585910	2920	2920	2920	2920	0
257	20231226	152700	130585910	2920	2920	2920	2920	0
258	20231226	152600	130585910	2920	2920	2920	2920	0
259	20231226	152500	130585910	2920	2920	2920	2920	0
260	20231226	152400	130585910	2920	2920	2920	2920	0
261	20231226	152300	130585910	2920	2920	2920	2920	0
262	20231226	152200	130585910	2920	2920	2920	2920	0
263	20231226	152100	130585910	2920	2920	2920	2920	0
264	20231226	152000	130585910	2920	2920	2920	2920	0
265	20231226	151900	130585910	2920	2925	2925	2920	70
266	20231226	151800	130381285	2920	2940	2940	2920	1300
267	20231226	151700	126572570	2940	2940	2940	2940	15
268	20231226	151600	126528470	2955	2955	2955	2955	0
269	20231226	151500	126528470	2955	2955	2955	2955	10
270	20231226	151400	126498920	2960	2960	2960	2960	150
271	20231226	151300	126054920	2960	2960	2960	2960	700
272	20231226	151200	123982920	2960	2960	2960	2960	2
273	20231226	151100	123977000	2955	2955	2955	2955	189
274	20231226	151000	123418505	2955	2955	2955	2955	4
275	20231226	150900	123406685	2955	2955	2955	2955	13
276	20231226	150800	123368270	2960	2960	2960	2960	0
277	20231226	150700	123368270	2960	2960	2960	2960	0
278	20231226	150600	123368270	2960	2960	2960	2960	0
279	20231226	150500	123368270	2960	2950	2960	2950	161
280	20231226	150400	122892640	2920	2920	2920	2920	0
281	20231226	150300	122892640	2920	2920	2920	2920	0
282	20231226	150200	122892640	2920	2920	2920	2920	0
283	20231226	150100	122892640	2920	2920	2920	2920	0
284	20231226	150000	122892640	2920	2950	2950	2920	403
285	20231226	145900	121710970	2950	2950	2950	2950	0
286	20231226	145800	121710970	2950	2950	2950	2950	113
287	20231226	145700	121377620	2940	2940	2940	2940	0
288	20231226	145600	121377620	2940	2940	2940	2940	0
289	20231226	145500	121377620	2940	2940	2940	2940	0
290	20231226	145400	121377620	2940	2940	2940	2940	500
291	20231226	145300	119907620	2940	2940	2940	2940	0
292	20231226	145200	119907620	2940	2945	2945	2940	2
293	20231226	145100	119901735	2935	2935	2935	2935	0
294	20231226	145000	119901735	2935	2935	2935	2935	0
295	20231226	144900	119901735	2935	2935	2935	2935	0
296	20231226	144800	119901735	2935	2940	2940	2935	404
297	20231226	144700	118714495	2955	2955	2955	2955	0
298	20231226	144600	118714495	2955	2955	2955	2955	0
299	20231226	144500	118714495	2955	2950	2960	2950	77
300	20231226	144400	118486710	2940	2940	2940	2940	0
301	20231226	144300	118486710	2940	2940	2940	2940	0
302	20231226	144200	118486710	2940	2940	2940	2940	0
303	20231226	144100	118486710	2940	2940	2940	2940	0
304	20231226	144000	118486710	2940	2940	2940	2940	866
305	20231226	143900	115940670	2940	2940	2940	2940	0
306	20231226	143800	115940670	2940	2940	2940	2940	0
307	20231226	143700	115940670	2940	2935	2940	2935	504
308	20231226	143600	114460930	2940	2940	2940	2940	42
309	20231226	143500	114337450	2945	2945	2945	2945	0
310	20231226	143400	114337450	2945	2945	2945	2945	0
311	20231226	143300	114337450	2945	2945	2945	2945	0
312	20231226	143200	114337450	2945	2945	2945	2945	0
313	20231226	143100	114337450	2945	2945	2945	2945	0
314	20231226	143000	114337450	2945	2945	2945	2945	5
315	20231226	142900	114322725	2940	2950	2950	2940	700
316	20231226	142800	112262570	2970	2970	2970	2970	113
317	20231226	142700	111926960	2945	2945	2945	2945	0
318	20231226	142600	111926960	2945	2945	2945	2945	0
319	20231226	142500	111926960	2945	2945	2945	2945	404
320	20231226	142400	110737180	2950	2950	2950	2950	0
321	20231226	142300	110737180	2950	2950	2950	2950	0
322	20231226	142200	110737180	2950	2950	2950	2950	0
323	20231226	142100	110737180	2950	2950	2950	2950	0
324	20231226	142000	110737180	2950	2950	2950	2950	115
325	20231226	141900	110397930	2945	2965	2965	2945	189
326	20231226	141800	109840215	2965	2965	2965	2965	0
327	20231226	141700	109840215	2965	2965	2965	2965	22
328	20231226	141600	109774985	2970	2970	2970	2970	100
329	20231226	141500	109477985	2960	2960	2960	2960	300
330	20231226	141400	108589985	2960	2955	2965	2940	1916
331	20231226	141300	102926475	2955	2950	2955	2950	2307
332	20231226	141200	96117785	2945	2945	2945	2945	153
333	20231226	141100	95667200	2945	2945	2945	2945	0
334	20231226	141000	95667200	2945	2945	2945	2945	0
335	20231226	140900	95667200	2945	2945	2945	2945	0
336	20231226	140800	95667200	2945	2945	2945	2945	0
337	20231226	140700	95667200	2945	2945	2945	2945	0
338	20231226	140600	95667200	2945	2945	2945	2945	100
339	20231226	140500	95372700	2950	2950	2950	2950	0
340	20231226	140400	95372700	2950	2950	2950	2950	310
341	20231226	140300	94458200	2950	2940	2950	2940	554
342	20231226	140200	92827940	2940	2945	2945	2940	163
343	20231226	140100	92348635	2950	2950	2950	2950	0
344	20231226	140000	92348635	2950	2950	2950	2950	0
345	20231226	135900	92348635	2950	2950	2950	2950	1
346	20231226	135800	92345685	2950	2950	2950	2950	113
347	20231226	135700	92012335	2945	2945	2945	2945	0
348	20231226	135600	92012335	2945	2945	2945	2945	0
349	20231226	135500	92012335	2945	2945	2945	2945	0
350	20231226	135400	92012335	2945	2945	2945	2945	0
351	20231226	135300	92012335	2945	2945	2945	2945	100
352	20231226	135200	91717835	2950	2950	2950	2950	0
353	20231226	135100	91717835	2950	2950	2950	2950	20
354	20231226	135000	91658835	2945	2945	2945	2945	112
355	20231226	134900	91328995	2945	2945	2945	2945	76
356	20231226	134800	91105175	2940	2940	2940	2940	100
357	20231226	134700	90811175	2940	2940	2940	2940	0
358	20231226	134600	90811175	2940	2940	2940	2940	2
359	20231226	134500	90805295	2940	2940	2940	2940	0
360	20231226	134400	90805295	2940	2940	2940	2940	200
361	20231226	134300	90217295	2945	2945	2945	2945	0
362	20231226	134200	90217295	2945	2945	2945	2945	0
363	20231226	134100	90217295	2945	2945	2945	2945	0
364	20231226	134000	90217295	2945	2945	2945	2945	0
365	20231226	133900	90217295	2945	2945	2945	2945	0
366	20231226	133800	90217295	2945	2945	2945	2945	0
367	20231226	133700	90217295	2945	2940	2945	2940	1618
368	20231226	133600	85457795	2935	2935	2935	2935	238
369	20231226	133500	84759265	2930	2930	2930	2930	0
370	20231226	133400	84759265	2930	2930	2930	2930	0
371	20231226	133300	84759265	2930	2930	2930	2930	0
372	20231226	133200	84759265	2930	2930	2930	2930	1224
373	20231226	133100	81172945	2930	2930	2930	2930	0
374	20231226	133000	81172945	2930	2930	2930	2930	0
375	20231226	132900	81172945	2930	2930	2930	2930	0
376	20231226	132800	81172945	2930	2930	2930	2930	0
377	20231226	132700	81172945	2930	2930	2930	2930	0
378	20231226	132600	81172945	2930	2930	2930	2930	0
379	20231226	132500	81172945	2930	2930	2930	2930	0
380	20231226	132400	81172945	2930	2930	2930	2930	0
381	20231226	132300	81172945	2930	2930	2930	2930	0
382	20231226	132200	81172945	2930	2930	2930	2930	308
383	20231226	132100	80270505	2930	2930	2930	2930	0
384	20231226	132000	80270505	2930	2930	2930	2930	0
385	20231226	131900	80270505	2930	2930	2930	2930	0
386	20231226	131800	80270505	2930	2930	2930	2930	0
387	20231226	131700	80270505	2930	2930	2930	2930	0
388	20231226	131600	80270505	2930	2930	2930	2930	0
389	20231226	131500	80270505	2930	2930	2930	2930	0
390	20231226	131400	80270505	2930	2930	2930	2930	0
391	20231226	131300	80270505	2930	2930	2930	2930	0
392	20231226	131200	80270505	2930	2930	2930	2930	0
393	20231226	131100	80270505	2930	2930	2930	2930	0
394	20231226	131000	80270505	2930	2930	2930	2930	0
395	20231226	130900	80270505	2930	2930	2930	2930	10
396	20231226	130800	80241205	2930	2930	2930	2930	0
397	20231226	130700	80241205	2930	2930	2930	2930	0
398	20231226	130600	80241205	2930	2930	2930	2930	10
399	20231226	130500	80211905	2930	2930	2930	2930	0
400	20231226	130400	80211905	2930	2930	2930	2930	0
401	20231226	130300	80211905	2930	2930	2930	2930	0
402	20231226	130200	80211905	2930	2930	2930	2930	0
403	20231226	130100	80211905	2930	2930	2930	2930	0
404	20231226	130000	80211905	2930	2930	2930	2930	0
405	20231226	125900	80211905	2930	2930	2930	2930	0
406	20231226	125800	80211905	2930	2930	2930	2930	0
407	20231226	125700	80211905	2930	2930	2930	2930	0
408	20231226	125600	80211905	2930	2930	2930	2930	0
409	20231226	125500	80211905	2930	2930	2930	2930	0
410	20231226	125400	80211905	2930	2930	2930	2930	0
411	20231226	125300	80211905	2930	2930	2930	2930	0
412	20231226	125200	80211905	2930	2930	2930	2930	47
413	20231226	125100	80074195	2930	2935	2935	2930	12
414	20231226	125000	80039010	2940	2940	2940	2940	48
415	20231226	124900	79897890	2940	2935	2940	2935	2
416	20231226	124800	79892015	2930	2930	2930	2930	0
417	20231226	124700	79892015	2930	2930	2930	2930	0
418	20231226	124600	79892015	2930	2930	2930	2930	0
419	20231226	124500	79892015	2930	2930	2930	2930	0
420	20231226	124400	79892015	2930	2930	2930	2930	0
421	20231226	124300	79892015	2930	2930	2930	2930	0
422	20231226	124200	79892015	2930	2930	2930	2930	0
423	20231226	124100	79892015	2930	2930	2930	2930	0
424	20231226	124000	79892015	2930	2930	2930	2930	0
425	20231226	123900	79892015	2930	2930	2930	2930	0
426	20231226	123800	79892015	2930	2930	2930	2930	20
427	20231226	123700	79833415	2935	2935	2935	2935	0
428	20231226	123600	79833415	2935	2935	2935	2935	0
429	20231226	123500	79833415	2935	2935	2935	2935	481
430	20231226	123400	78421680	2935	2935	2935	2935	0
431	20231226	123300	78421680	2935	2935	2935	2935	15
432	20231226	123200	78377655	2940	2940	2940	2940	0
433	20231226	123100	78377655	2940	2940	2940	2940	0
434	20231226	123000	78377655	2940	2940	2940	2940	250
435	20231226	122900	77642655	2935	2935	2935	2935	1
436	20231226	122800	77639720	2935	2935	2935	2935	0
437	20231226	122700	77639720	2935	2935	2935	2935	10
438	20231226	122600	77610370	2945	2945	2945	2945	0
439	20231226	122500	77610370	2945	2945	2945	2945	0
440	20231226	122400	77610370	2945	2945	2945	2945	0
441	20231226	122300	77610370	2945	2945	2945	2945	0
442	20231226	122200	77610370	2945	2945	2945	2945	0
443	20231226	122100	77610370	2945	2945	2945	2945	0
444	20231226	122000	77610370	2945	2945	2945	2945	0
445	20231226	121900	77610370	2945	2945	2945	2945	0
446	20231226	121800	77610370	2945	2945	2945	2945	0
447	20231226	121700	77610370	2945	2945	2945	2945	0
448	20231226	121600	77610370	2945	2945	2945	2945	0
449	20231226	121500	77610370	2945	2945	2945	2945	0
450	20231226	121400	77610370	2945	2945	2945	2945	0
451	20231226	121300	77610370	2945	2945	2945	2945	0
452	20231226	121200	77610370	2945	2945	2945	2945	0
453	20231226	121100	77610370	2945	2945	2945	2945	0
454	20231226	121000	77610370	2945	2945	2945	2945	0
455	20231226	120900	77610370	2945	2945	2945	2945	0
456	20231226	120800	77610370	2945	2945	2945	2945	0
457	20231226	120700	77610370	2945	2945	2945	2945	0
458	20231226	120600	77610370	2945	2945	2945	2945	0
459	20231226	120500	77610370	2945	2945	2945	2945	17
460	20231226	120400	77560305	2945	2945	2945	2945	148
461	20231226	120300	77124445	2945	2945	2945	2945	0
462	20231226	120200	77124445	2945	2945	2945	2945	0
463	20231226	120100	77124445	2945	2945	2945	2945	0
464	20231226	120000	77124445	2945	2945	2945	2945	0
465	20231226	115900	77124445	2945	2945	2945	2945	0
466	20231226	115800	77124445	2945	2945	2945	2945	1495
467	20231226	115700	72721670	2945	2945	2945	2945	2
468	20231226	115600	72715780	2945	2945	2945	2945	48
469	20231226	115500	72574420	2945	2940	2945	2940	15
470	20231226	115400	72530280	2940	2940	2940	2940	191
471	20231226	115300	71968740	2940	2940	2940	2940	0
472	20231226	115200	71968740	2940	2940	2940	2940	0
473	20231226	115100	71968740	2940	2940	2940	2940	0
474	20231226	115000	71968740	2940	2940	2940	2940	0
475	20231226	114900	71968740	2940	2940	2940	2940	0
476	20231226	114800	71968740	2940	2940	2940	2940	0
477	20231226	114700	71968740	2940	2940	2940	2940	0
478	20231226	114600	71968740	2940	2935	2940	2935	18
479	20231226	114500	71915825	2935	2940	2940	2935	26
480	20231226	114400	71839405	2935	2935	2935	2935	0
481	20231226	114300	71839405	2935	2935	2935	2935	135
482	20231226	114200	71443180	2930	2930	2930	2930	0
483	20231226	114100	71443180	2930	2930	2930	2930	150
484	20231226	114000	71003680	2930	2930	2930	2930	0
485	20231226	113900	71003680	2930	2930	2930	2930	0
486	20231226	113800	71003680	2930	2930	2930	2930	0
487	20231226	113700	71003680	2930	2930	2930	2930	0
488	20231226	113600	71003680	2930	2930	2930	2930	0
489	20231226	113500	71003680	2930	2930	2930	2930	0
490	20231226	113400	71003680	2930	2930	2930	2930	0
491	20231226	113300	71003680	2930	2930	2930	2930	0
492	20231226	113200	71003680	2930	2930	2930	2930	0
493	20231226	113100	71003680	2930	2930	2930	2930	0
494	20231226	113000	71003680	2930	2930	2930	2930	0
495	20231226	112900	71003680	2930	2930	2930	2930	0
496	20231226	112800	71003680	2930	2930	2930	2930	0
497	20231226	112700	71003680	2930	2930	2930	2930	0
498	20231226	112600	71003680	2930	2930	2930	2930	0
499	20231226	112500	71003680	2930	2930	2930	2930	0
500	20231226	112400	71003680	2930	2930	2930	2930	0
501	20231226	112300	71003680	2930	2930	2930	2930	0
502	20231226	112200	71003680	2930	2930	2930	2930	0
503	20231226	112100	71003680	2930	2930	2930	2930	0
504	20231226	112000	71003680	2930	2930	2930	2930	0
505	20231226	111900	71003680	2930	2930	2930	2930	0
506	20231226	111800	71003680	2930	2930	2930	2930	0
507	20231226	111700	71003680	2930	2930	2930	2930	0
508	20231226	111600	71003680	2930	2930	2930	2930	0
509	20231226	111500	71003680	2930	2920	2930	2920	2
510	20231226	111400	70997830	2920	2920	2920	2920	0
511	20231226	111300	70997830	2920	2920	2920	2920	0
512	20231226	111200	70997830	2920	2920	2920	2920	0
513	20231226	111100	70997830	2920	2920	2920	2920	10
514	20231226	111000	70968630	2930	2930	2930	2930	0
515	20231226	110900	70968630	2930	2930	2930	2930	0
516	20231226	110800	70968630	2930	2930	2930	2930	0
517	20231226	110700	70968630	2930	2930	2930	2930	0
518	20231226	110600	70968630	2930	2930	2930	2930	0
519	20231226	110500	70968630	2930	2930	2930	2930	0
520	20231226	110400	70968630	2930	2930	2930	2930	0
521	20231226	110300	70968630	2930	2930	2930	2930	0
522	20231226	110200	70968630	2930	2930	2930	2930	0
523	20231226	110100	70968630	2930	2930	2930	2930	0
524	20231226	110000	70968630	2930	2930	2930	2930	0
525	20231226	105900	70968630	2930	2930	2930	2930	0
526	20231226	105800	70968630	2930	2930	2930	2930	0
527	20231226	105700	70968630	2930	2930	2930	2930	0
528	20231226	105600	70968630	2930	2930	2930	2930	0
529	20231226	105500	70968630	2930	2930	2930	2930	0
530	20231226	105400	70968630	2930	2930	2930	2930	0
531	20231226	105300	70968630	2930	2930	2930	2930	0
532	20231226	105200	70968630	2930	2930	2930	2930	0
533	20231226	105100	70968630	2930	2930	2930	2930	5
534	20231226	105000	70953980	2935	2935	2935	2935	0
535	20231226	104900	70953980	2935	2935	2935	2935	0
536	20231226	104800	70953980	2935	2935	2935	2935	0
537	20231226	104700	70953980	2935	2935	2935	2935	2
538	20231226	104600	70948110	2935	2935	2935	2935	0
539	20231226	104500	70948110	2935	2935	2935	2935	2
540	20231226	104400	70942240	2920	2920	2920	2920	1
541	20231226	104300	70939320	2935	2935	2935	2935	0
542	20231226	104200	70939320	2935	2930	2935	2930	2
543	20231226	104100	70933455	2930	2930	2930	2930	2
544	20231226	104000	70927595	2920	2920	2920	2920	0
545	20231226	103900	70927595	2920	2920	2920	2920	0
546	20231226	103800	70927595	2920	2920	2920	2920	0
547	20231226	103700	70927595	2920	2920	2920	2920	0
548	20231226	103600	70927595	2920	2920	2920	2920	0
549	20231226	103500	70927595	2920	2920	2920	2920	31
550	20231226	103400	70837075	2920	2920	2920	2920	0
551	20231226	103300	70837075	2920	2920	2920	2920	26
552	20231226	103200	70761155	2935	2935	2935	2935	0
553	20231226	103100	70761155	2935	2935	2935	2935	0
554	20231226	103000	70761155	2935	2935	2935	2935	0
555	20231226	102900	70761155	2935	2935	2935	2935	1
556	20231226	102800	70758220	2920	2920	2920	2920	0
557	20231226	102700	70758220	2920	2920	2920	2920	0
558	20231226	102600	70758220	2920	2920	2920	2920	15
559	20231226	102500	70714420	2920	2920	2920	2920	0
560	20231226	102400	70714420	2920	2920	2920	2920	0
561	20231226	102300	70714420	2920	2920	2920	2920	0
562	20231226	102200	70714420	2920	2920	2920	2920	6
563	20231226	102100	70696900	2920	2920	2920	2920	1000
564	20231226	102000	67776900	2920	2920	2920	2920	0
565	20231226	101900	67776900	2920	2920	2920	2920	243
566	20231226	101800	67067340	2915	2930	2930	2915	2000
567	20231226	101700	61229430	2935	2935	2935	2935	200
568	20231226	101600	60642430	2945	2940	2945	2940	311
569	20231226	101500	59728035	2945	2945	2945	2945	1128
570	20231226	101400	56406075	2945	2945	2945	2945	0
571	20231226	101300	56406075	2945	2945	2945	2945	0
572	20231226	101200	56406075	2945	2945	2945	2945	0
573	20231226	101100	56406075	2945	2945	2945	2945	0
574	20231226	101000	56406075	2945	2945	2945	2945	0
575	20231226	100900	56406075	2945	2945	2945	2945	0
576	20231226	100800	56406075	2945	2945	2945	2945	0
577	20231226	100700	56406075	2945	2945	2945	2945	0
578	20231226	100600	56406075	2945	2945	2945	2945	0
579	20231226	100500	56406075	2945	2935	2945	2930	3283
580	20231226	100400	46783525	2950	2950	2950	2950	0
581	20231226	100300	46783525	2950	2950	2950	2950	0
582	20231226	100200	46783525	2950	2950	2950	2950	0
583	20231226	100100	46783525	2950	2950	2950	2950	135
584	20231226	100000	46385275	2950	2950	2950	2950	0
585	20231226	095900	46385275	2950	2950	2950	2950	0
586	20231226	095800	46385275	2950	2950	2950	2950	426
587	20231226	095700	45128575	2935	2930	2935	2930	1231
588	20231226	095600	41515925	2925	2925	2925	2925	0
589	20231226	095500	41515925	2925	2925	2925	2925	0
590	20231226	095400	41515925	2925	2925	2925	2925	0
591	20231226	095300	41515925	2925	2935	2935	2925	735
592	20231226	095200	39362690	2935	2935	2935	2935	0
593	20231226	095100	39362690	2935	2935	2935	2935	0
594	20231226	095000	39362690	2935	2935	2935	2935	0
595	20231226	094900	39362690	2935	2940	2940	2935	9
596	20231226	094800	39336240	2935	2935	2935	2935	0
597	20231226	094700	39336240	2935	2935	2935	2935	0
598	20231226	094600	39336240	2935	2935	2935	2935	0
599	20231226	094500	39336240	2935	2935	2935	2935	0
600	20231226	094400	39336240	2935	2935	2935	2935	0
601	20231226	094300	39336240	2935	2935	2935	2935	0
602	20231226	094200	39336240	2935	2935	2935	2935	0
603	20231226	094100	39336240	2935	2935	2935	2935	0
604	20231226	094000	39336240	2935	2935	2935	2935	0
605	20231226	093900	39336240	2935	2935	2935	2935	19
606	20231226	093800	39280475	2950	2950	2950	2950	417
607	20231226	093700	38050325	2955	2950	2955	2950	193
608	20231226	093600	37480965	2940	2915	2940	2915	2328
609	20231226	093500	30656355	2910	2910	2910	2910	0
610	20231226	093400	30656355	2910	2910	2910	2910	0
611	20231226	093300	30656355	2910	2910	2910	2910	0
612	20231226	093200	30656355	2910	2910	2910	2910	15
613	20231226	093100	30612705	2910	2910	2910	2910	0
614	20231226	093000	30612705	2910	2910	2910	2910	190
615	20231226	092900	30059805	2910	2910	2910	2910	0
616	20231226	092800	30059805	2910	2910	2910	2910	0
617	20231226	092700	30059805	2910	2910	2910	2910	22
618	20231226	092600	29995785	2900	2900	2900	2900	0
619	20231226	092500	29995785	2900	2900	2900	2900	0
620	20231226	092400	29995785	2900	2900	2900	2900	596
621	20231226	092300	28267385	2900	2900	2900	2900	500
622	20231226	092200	26817385	2900	2890	2900	2890	3325
623	20231226	092100	17187020	2875	2875	2875	2875	0
624	20231226	092000	17187020	2875	2875	2875	2875	0
625	20231226	091900	17187020	2875	2875	2875	2875	0
626	20231226	091800	17187020	2875	2875	2875	2875	0
627	20231226	091700	17187020	2875	2875	2875	2875	895
628	20231226	091600	14613895	2865	2875	2875	2865	538
629	20231226	091500	13068645	2890	2890	2890	2890	1152
630	20231226	091400	9739365	2895	2895	2895	2895	351
631	20231226	091300	8723220	2895	2900	2900	2895	365
632	20231226	091200	7666540	2905	2905	2905	2905	0
633	20231226	091100	7666540	2905	2905	2905	2905	0
634	20231226	091000	7666540	2905	2905	2905	2905	0
635	20231226	090900	7666540	2905	2905	2905	2905	3
636	20231226	090800	7657825	2905	2905	2905	2905	0
637	20231226	090700	7657825	2905	2910	2910	2905	23
638	20231226	090600	7591005	2910	2920	2920	2905	107
639	20231226	090500	7279915	2935	2905	2935	2905	139
640	20231226	090400	6873960	2870	2870	2870	2870	3
641	20231226	090300	6865350	2895	2895	2895	2895	608
642	20231226	090200	5105190	2895	2895	2895	2895	392
643	20231226	090100	3970350	2895	2895	2895	2895	0
644	20231226	090000	3970350	2895	2895	2895	2865	1372