KissMeData/143210/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	201600	25614435	2870	2870	2870	2870	101
3	20231227	201500	25614435	2870	2870	2870	2870	0
4	20231227	201400	25614435	2870	2870	2870	2870	0
5	20231227	201300	25614435	2870	2870	2870	2870	0
6	20231227	201200	25614435	2870	2870	2870	2870	0
7	20231227	201100	25614435	2870	2870	2870	2870	0
8	20231227	201000	25614435	2870	2870	2870	2870	0
9	20231227	200900	25614435	2870	2870	2870	2870	0
10	20231227	200800	25614435	2870	2870	2870	2870	0
11	20231227	200700	25614435	2870	2870	2870	2870	0
12	20231227	200600	25614435	2870	2870	2870	2870	0
13	20231227	200500	25614435	2870	2870	2870	2870	0
14	20231227	200400	25614435	2870	2870	2870	2870	0
15	20231227	200300	25614435	2870	2870	2870	2870	0
16	20231227	200200	25614435	2870	2870	2870	2870	0
17	20231227	200100	25614435	2870	2870	2870	2870	0
18	20231227	200000	25614435	2870	2870	2870	2870	0
19	20231227	195900	25614435	2870	2870	2870	2870	0
20	20231227	195800	25614435	2870	2870	2870	2870	0
21	20231227	195700	25614435	2870	2870	2870	2870	0
22	20231227	195600	25614435	2870	2870	2870	2870	0
23	20231227	195500	25614435	2870	2870	2870	2870	0
24	20231227	195400	25614435	2870	2870	2870	2870	0
25	20231227	195300	25614435	2870	2870	2870	2870	0
26	20231227	195200	25614435	2870	2870	2870	2870	0
27	20231227	195100	25614435	2870	2870	2870	2870	0
28	20231227	195000	25614435	2870	2870	2870	2870	0
29	20231227	194900	25614435	2870	2870	2870	2870	0
30	20231227	194800	25614435	2870	2870	2870	2870	0
31	20231227	194700	25614435	2870	2870	2870	2870	0
32	20231227	194600	25614435	2870	2870	2870	2870	101
33	20231227	194500	25614435	2870	2870	2870	2870	0
34	20231227	194400	25614435	2870	2870	2870	2870	0
35	20231227	194300	25614435	2870	2870	2870	2870	0
36	20231227	194200	25614435	2870	2870	2870	2870	0
37	20231227	194100	25614435	2870	2870	2870	2870	0
38	20231227	194000	25614435	2870	2870	2870	2870	0
39	20231227	193900	25614435	2870	2870	2870	2870	0
40	20231227	193800	25614435	2870	2870	2870	2870	0
41	20231227	193700	25614435	2870	2870	2870	2870	0
42	20231227	193600	25614435	2870	2870	2870	2870	0
43	20231227	193500	25614435	2870	2870	2870	2870	0
44	20231227	193400	25614435	2870	2870	2870	2870	0
45	20231227	193300	25614435	2870	2870	2870	2870	0
46	20231227	193200	25614435	2870	2870	2870	2870	0
47	20231227	193100	25614435	2870	2870	2870	2870	0
48	20231227	193000	25614435	2870	2870	2870	2870	0
49	20231227	192900	25614435	2870	2870	2870	2870	0
50	20231227	192800	25614435	2870	2870	2870	2870	0
51	20231227	192700	25614435	2870	2870	2870	2870	0
52	20231227	192600	25614435	2870	2870	2870	2870	0
53	20231227	192500	25614435	2870	2870	2870	2870	0
54	20231227	192400	25614435	2870	2870	2870	2870	0
55	20231227	192300	25614435	2870	2870	2870	2870	0
56	20231227	192200	25614435	2870	2870	2870	2870	0
57	20231227	192100	25614435	2870	2870	2870	2870	0
58	20231227	192000	25614435	2870	2870	2870	2870	0
59	20231227	191900	25614435	2870	2870	2870	2870	0
60	20231227	191800	25614435	2870	2870	2870	2870	0
61	20231227	191700	25614435	2870	2870	2870	2870	0
62	20231227	191600	25614435	2870	2870	2870	2870	101
63	20231227	191500	25614435	2870	2870	2870	2870	0
64	20231227	191400	25614435	2870	2870	2870	2870	0
65	20231227	191300	25614435	2870	2870	2870	2870	0
66	20231227	191200	25614435	2870	2870	2870	2870	0
67	20231227	191100	25614435	2870	2870	2870	2870	0
68	20231227	191000	25614435	2870	2870	2870	2870	0
69	20231227	190900	25614435	2870	2870	2870	2870	0
70	20231227	190800	25614435	2870	2870	2870	2870	0
71	20231227	190700	25614435	2870	2870	2870	2870	0
72	20231227	190600	25614435	2870	2870	2870	2870	0
73	20231227	190500	25614435	2870	2870	2870	2870	0
74	20231227	190400	25614435	2870	2870	2870	2870	0
75	20231227	190300	25614435	2870	2870	2870	2870	0
76	20231227	190200	25614435	2870	2870	2870	2870	0
77	20231227	190100	25614435	2870	2870	2870	2870	0
78	20231227	190000	25614435	2870	2870	2870	2870	0
79	20231227	185900	25614435	2870	2870	2870	2870	0
80	20231227	185800	25614435	2870	2870	2870	2870	0
81	20231227	185700	25614435	2870	2870	2870	2870	0
82	20231227	185600	25614435	2870	2870	2870	2870	0
83	20231227	185500	25614435	2870	2870	2870	2870	0
84	20231227	185400	25614435	2870	2870	2870	2870	0
85	20231227	185300	25614435	2870	2870	2870	2870	0
86	20231227	185200	25614435	2870	2870	2870	2870	0
87	20231227	185100	25614435	2870	2870	2870	2870	0
88	20231227	185000	25614435	2870	2870	2870	2870	0
89	20231227	184900	25614435	2870	2870	2870	2870	0
90	20231227	184800	25614435	2870	2870	2870	2870	0
91	20231227	184700	25614435	2870	2870	2870	2870	0
92	20231227	184600	25614435	2870	2870	2870	2870	101
93	20231227	184500	25614435	2870	2870	2870	2870	0
94	20231227	184400	25614435	2870	2870	2870	2870	0
95	20231227	184300	25614435	2870	2870	2870	2870	0
96	20231227	184200	25614435	2870	2870	2870	2870	0
97	20231227	184100	25614435	2870	2870	2870	2870	0
98	20231227	184000	25614435	2870	2870	2870	2870	0
99	20231227	183900	25614435	2870	2870	2870	2870	0
100	20231227	183800	25614435	2870	2870	2870	2870	0
101	20231227	183700	25614435	2870	2870	2870	2870	0
102	20231227	183600	25614435	2870	2870	2870	2870	0
103	20231227	183500	25614435	2870	2870	2870	2870	0
104	20231227	183400	25614435	2870	2870	2870	2870	0
105	20231227	183300	25614435	2870	2870	2870	2870	0
106	20231227	183200	25614435	2870	2870	2870	2870	0
107	20231227	183100	25614435	2870	2870	2870	2870	0
108	20231227	183000	25614435	2870	2870	2870	2870	0
109	20231227	182900	25614435	2870	2870	2870	2870	0
110	20231227	182800	25614435	2870	2870	2870	2870	0
111	20231227	182700	25614435	2870	2870	2870	2870	0
112	20231227	182600	25614435	2870	2870	2870	2870	0
113	20231227	182500	25614435	2870	2870	2870	2870	0
114	20231227	182400	25614435	2870	2870	2870	2870	0
115	20231227	182300	25614435	2870	2870	2870	2870	0
116	20231227	182200	25614435	2870	2870	2870	2870	0
117	20231227	182100	25614435	2870	2870	2870	2870	0
118	20231227	182000	25614435	2870	2870	2870	2870	0
119	20231227	181900	25614435	2870	2870	2870	2870	0
120	20231227	181800	25614435	2870	2870	2870	2870	0
121	20231227	181700	25614435	2870	2870	2870	2870	0
122	20231227	181600	25614435	2870	2870	2870	2870	101
123	20231227	181500	25614435	2870	2870	2870	2870	0
124	20231227	181400	25614435	2870	2870	2870	2870	0
125	20231227	181300	25614435	2870	2870	2870	2870	0
126	20231227	181200	25614435	2870	2870	2870	2870	0
127	20231227	181100	25614435	2870	2870	2870	2870	0
128	20231227	181000	25614435	2870	2870	2870	2870	0
129	20231227	180900	25614435	2870	2870	2870	2870	0
130	20231227	180800	25614435	2870	2870	2870	2870	0
131	20231227	180700	25614435	2870	2870	2870	2870	0
132	20231227	180600	25614435	2870	2870	2870	2870	0
133	20231227	180500	25614435	2870	2870	2870	2870	0
134	20231227	180400	25614435	2870	2870	2870	2870	0
135	20231227	180300	25614435	2870	2870	2870	2870	0
136	20231227	180200	25614435	2870	2870	2870	2870	0
137	20231227	180100	25614435	2870	2870	2870	2870	0
138	20231227	180000	25614435	2870	2870	2870	2870	0
139	20231227	175900	25614435	2870	2870	2870	2870	0
140	20231227	175800	25614435	2870	2870	2870	2870	0
141	20231227	175700	25614435	2870	2870	2870	2870	0
142	20231227	175600	25614435	2870	2870	2870	2870	0
143	20231227	175500	25614435	2870	2870	2870	2870	0
144	20231227	175400	25614435	2870	2870	2870	2870	0
145	20231227	175300	25614435	2870	2870	2870	2870	0
146	20231227	175200	25614435	2870	2870	2870	2870	0
147	20231227	175100	25614435	2870	2870	2870	2870	0
148	20231227	175000	25614435	2870	2870	2870	2870	0
149	20231227	174900	25614435	2870	2870	2870	2870	0
150	20231227	174800	25614435	2870	2870	2870	2870	0
151	20231227	174700	25614435	2870	2870	2870	2870	0
152	20231227	174600	25614435	2870	2870	2870	2870	101
153	20231227	174500	25614435	2870	2870	2870	2870	0
154	20231227	174400	25614435	2870	2870	2870	2870	0
155	20231227	174300	25614435	2870	2870	2870	2870	0
156	20231227	174200	25614435	2870	2870	2870	2870	0
157	20231227	174100	25614435	2870	2870	2870	2870	0
158	20231227	174000	25614435	2870	2870	2870	2870	0
159	20231227	173900	25614435	2870	2870	2870	2870	0
160	20231227	173800	25614435	2870	2870	2870	2870	0
161	20231227	173700	25614435	2870	2870	2870	2870	0
162	20231227	173600	25614435	2870	2870	2870	2870	0
163	20231227	173500	25614435	2870	2870	2870	2870	0
164	20231227	173400	25614435	2870	2870	2870	2870	0
165	20231227	173300	25614435	2870	2870	2870	2870	0
166	20231227	173200	25614435	2870	2870	2870	2870	0
167	20231227	173100	25614435	2870	2870	2870	2870	0
168	20231227	173000	25614435	2870	2870	2870	2870	0
169	20231227	172900	25614435	2870	2870	2870	2870	0
170	20231227	172800	25614435	2870	2870	2870	2870	0
171	20231227	172700	25614435	2870	2870	2870	2870	0
172	20231227	172600	25614435	2870	2870	2870	2870	0
173	20231227	172500	25614435	2870	2870	2870	2870	0
174	20231227	172400	25614435	2870	2870	2870	2870	0
175	20231227	172300	25614435	2870	2870	2870	2870	0
176	20231227	172200	25614435	2870	2870	2870	2870	0
177	20231227	172100	25614435	2870	2870	2870	2870	0
178	20231227	172000	25614435	2870	2870	2870	2870	0
179	20231227	171900	25614435	2870	2870	2870	2870	0
180	20231227	171800	25614435	2870	2870	2870	2870	0
181	20231227	171700	25614435	2870	2870	2870	2870	0
182	20231227	171600	25614435	2870	2870	2870	2870	101
183	20231227	171500	25614435	2870	2870	2870	2870	0
184	20231227	171400	25614435	2870	2870	2870	2870	0
185	20231227	171300	25614435	2870	2870	2870	2870	0
186	20231227	171200	25614435	2870	2870	2870	2870	0
187	20231227	171100	25614435	2870	2870	2870	2870	0
188	20231227	171000	25614435	2870	2870	2870	2870	0
189	20231227	170900	25614435	2870	2870	2870	2870	0
190	20231227	170800	25614435	2870	2870	2870	2870	0
191	20231227	170700	25614435	2870	2870	2870	2870	0
192	20231227	170600	25614435	2870	2870	2870	2870	0
193	20231227	170500	25614435	2870	2870	2870	2870	0
194	20231227	170400	25614435	2870	2870	2870	2870	0
195	20231227	170300	25614435	2870	2870	2870	2870	0
196	20231227	170200	25614435	2870	2870	2870	2870	0
197	20231227	170100	25614435	2870	2870	2870	2870	0
198	20231227	170000	25614435	2870	2870	2870	2870	0
199	20231227	165900	25614435	2870	2870	2870	2870	0
200	20231227	165800	25614435	2870	2870	2870	2870	0
201	20231227	165700	25614435	2870	2870	2870	2870	0
202	20231227	165600	25614435	2870	2870	2870	2870	0
203	20231227	165500	25614435	2870	2870	2870	2870	0
204	20231227	165400	25614435	2870	2870	2870	2870	0
205	20231227	165300	25614435	2870	2870	2870	2870	0
206	20231227	165200	25614435	2870	2870	2870	2870	0
207	20231227	165100	25614435	2870	2870	2870	2870	0
208	20231227	165000	25614435	2870	2870	2870	2870	0
209	20231227	164900	25614435	2870	2870	2870	2870	0
210	20231227	164800	25614435	2870	2870	2870	2870	0
211	20231227	164700	25614435	2870	2870	2870	2870	0
212	20231227	164600	25614435	2870	2870	2870	2870	101
213	20231227	164500	25614435	2870	2870	2870	2870	0
214	20231227	164400	25614435	2870	2870	2870	2870	0
215	20231227	164300	25614435	2870	2870	2870	2870	0
216	20231227	164200	25614435	2870	2870	2870	2870	0
217	20231227	164100	25614435	2870	2870	2870	2870	0
218	20231227	164000	25614435	2870	2870	2870	2870	0
219	20231227	163900	25614435	2870	2870	2870	2870	0
220	20231227	163800	25614435	2870	2870	2870	2870	0
221	20231227	163700	25614435	2870	2870	2870	2870	0
222	20231227	163600	25614435	2870	2870	2870	2870	0
223	20231227	163500	25614435	2870	2870	2870	2870	0
224	20231227	163400	25614435	2870	2870	2870	2870	0
225	20231227	163300	25614435	2870	2870	2870	2870	0
226	20231227	163200	25614435	2870	2870	2870	2870	0
227	20231227	163100	25614435	2870	2870	2870	2870	0
228	20231227	163000	25614435	2870	2870	2870	2870	0
229	20231227	162900	25614435	2870	2870	2870	2870	0
230	20231227	162800	25614435	2870	2870	2870	2870	0
231	20231227	162700	25614435	2870	2870	2870	2870	0
232	20231227	162600	25614435	2870	2870	2870	2870	0
233	20231227	162500	25614435	2870	2870	2870	2870	0
234	20231227	162400	25614435	2870	2870	2870	2870	0
235	20231227	162300	25614435	2870	2870	2870	2870	0
236	20231227	162200	25614435	2870	2870	2870	2870	0
237	20231227	162100	25614435	2870	2870	2870	2870	0
238	20231227	162000	25614435	2870	2870	2870	2870	0
239	20231227	161900	25614435	2870	2870	2870	2870	0
240	20231227	161800	25614435	2870	2870	2870	2870	0
241	20231227	161700	25614435	2870	2870	2870	2870	0
242	20231227	161600	25614435	2870	2870	2870	2870	101
243	20231227	161500	25614435	2870	2870	2870	2870	0
244	20231227	161400	25614435	2870	2870	2870	2870	0
245	20231227	161300	25614435	2870	2870	2870	2870	0
246	20231227	161200	25614435	2870	2870	2870	2870	0
247	20231227	161100	25614435	2870	2870	2870	2870	0
248	20231227	161000	25614435	2870	2870	2870	2870	0
249	20231227	160900	25614435	2870	2870	2870	2870	0
250	20231227	160800	25614435	2870	2870	2870	2870	0
251	20231227	160700	25614435	2870	2870	2870	2870	0
252	20231227	160600	25614435	2870	2870	2870	2870	0
253	20231227	160500	25614435	2870	2870	2870	2870	0
254	20231227	160400	25614435	2870	2870	2870	2870	0
255	20231227	160300	25614435	2870	2870	2870	2870	0
256	20231227	160200	25614435	2870	2870	2870	2870	0
257	20231227	160100	25614435	2870	2870	2870	2870	0
258	20231227	160000	25614435	2870	2870	2870	2870	0
259	20231227	155900	25614435	2870	2870	2870	2870	0
260	20231227	155800	25614435	2870	2870	2870	2870	0
261	20231227	155700	25614435	2870	2870	2870	2870	0
262	20231227	155600	25614435	2870	2870	2870	2870	0
263	20231227	155500	25614435	2870	2870	2870	2870	0
264	20231227	155400	25614435	2870	2870	2870	2870	0
265	20231227	155300	25614435	2870	2870	2870	2870	0
266	20231227	155200	25614435	2870	2870	2870	2870	0
267	20231227	155100	25614435	2870	2870	2870	2870	0
268	20231227	155000	25614435	2870	2870	2870	2870	0
269	20231227	154900	25614435	2870	2870	2870	2870	0
270	20231227	154800	25614435	2870	2870	2870	2870	0
271	20231227	154700	25614435	2870	2870	2870	2870	0
272	20231227	154600	25614435	2870	2870	2870	2870	101
273	20231227	154500	25614435	2870	2870	2870	2870	0
274	20231227	154400	25614435	2870	2870	2870	2870	0
275	20231227	154300	25614435	2870	2870	2870	2870	0
276	20231227	154200	25614435	2870	2870	2870	2870	0
277	20231227	154100	25614435	2870	2870	2870	2870	0
278	20231227	154000	25614435	2870	2870	2870	2870	0
279	20231227	153900	25614435	2870	2870	2870	2870	0
280	20231227	153800	25614435	2870	2870	2870	2870	0
281	20231227	153700	25614435	2870	2870	2870	2870	0
282	20231227	153600	25614435	2870	2870	2870	2870	0
283	20231227	153500	25614435	2870	2870	2870	2870	0
284	20231227	153400	25614435	2870	2870	2870	2870	0
285	20231227	153300	25614435	2870	2870	2870	2870	0
286	20231227	153200	25614435	2870	2870	2870	2870	0
287	20231227	153100	25614435	2870	2870	2870	2870	0
288	20231227	153000	25614435	2870	2870	2870	2870	101
289	20231227	152900	25324565	2885	2885	2885	2885	0
290	20231227	152800	25324565	2885	2885	2885	2885	0
291	20231227	152700	25324565	2885	2885	2885	2885	0
292	20231227	152600	25324565	2885	2885	2885	2885	0
293	20231227	152500	25324565	2885	2885	2885	2885	0
294	20231227	152400	25324565	2885	2885	2885	2885	0
295	20231227	152300	25324565	2885	2885	2885	2885	0
296	20231227	152200	25324565	2885	2885	2885	2885	0
297	20231227	152100	25324565	2885	2885	2885	2885	0
298	20231227	152000	25324565	2885	2885	2885	2885	0
299	20231227	151900	25324565	2885	2885	2885	2885	0
300	20231227	151800	25324565	2885	2885	2885	2885	0
301	20231227	151700	25324565	2885	2885	2885	2885	0
302	20231227	151600	25324565	2885	2885	2885	2885	0
303	20231227	151500	25324565	2885	2885	2885	2885	0
304	20231227	151400	25324565	2885	2885	2885	2885	1
305	20231227	151300	25321680	2870	2870	2870	2870	0
306	20231227	151200	25321680	2870	2875	2875	2870	107
307	20231227	151100	25014585	2870	2880	2880	2870	413
308	20231227	151000	23828800	2885	2885	2885	2885	0
309	20231227	150900	23828800	2885	2885	2885	2885	0
310	20231227	150800	23828800	2885	2885	2885	2885	0
311	20231227	150700	23828800	2885	2885	2885	2885	0
312	20231227	150600	23828800	2885	2885	2885	2885	0
313	20231227	150500	23828800	2885	2885	2885	2885	0
314	20231227	150400	23828800	2885	2885	2885	2885	0
315	20231227	150300	23828800	2885	2885	2885	2885	0
316	20231227	150200	23828800	2885	2885	2885	2885	0
317	20231227	150100	23828800	2885	2885	2885	2885	0
318	20231227	150000	23828800	2885	2885	2885	2885	0
319	20231227	145900	23828800	2885	2885	2885	2885	0
320	20231227	145800	23828800	2885	2885	2885	2885	0
321	20231227	145700	23828800	2885	2885	2885	2885	0
322	20231227	145600	23828800	2885	2885	2885	2885	0
323	20231227	145500	23828800	2885	2885	2885	2885	0
324	20231227	145400	23828800	2885	2885	2885	2885	0
325	20231227	145300	23828800	2885	2885	2885	2885	0
326	20231227	145200	23828800	2885	2885	2885	2885	0
327	20231227	145100	23828800	2885	2885	2885	2885	0
328	20231227	145000	23828800	2885	2885	2885	2885	0
329	20231227	144900	23828800	2885	2885	2885	2885	0
330	20231227	144800	23828800	2885	2885	2885	2885	0
331	20231227	144700	23828800	2885	2885	2885	2885	0
332	20231227	144600	23828800	2885	2885	2885	2885	0
333	20231227	144500	23828800	2885	2885	2885	2885	0
334	20231227	144400	23828800	2885	2885	2885	2885	0
335	20231227	144300	23828800	2885	2885	2885	2885	0
336	20231227	144200	23828800	2885	2885	2885	2885	0
337	20231227	144100	23828800	2885	2885	2885	2885	0
338	20231227	144000	23828800	2885	2885	2885	2885	2
339	20231227	143900	23823030	2875	2875	2875	2875	9
340	20231227	143800	23797155	2870	2870	2870	2870	0
341	20231227	143700	23797155	2870	2870	2870	2870	0
342	20231227	143600	23797155	2870	2870	2870	2870	0
343	20231227	143500	23797155	2870	2870	2870	2870	0
344	20231227	143400	23797155	2870	2870	2870	2870	300
345	20231227	143300	22936155	2870	2875	2875	2870	950
346	20231227	143200	20209545	2875	2875	2875	2875	50
347	20231227	143100	20065795	2870	2870	2875	2870	464
348	20231227	143000	18734110	2875	2880	2880	2875	309
349	20231227	142900	17845485	2885	2885	2885	2885	227
350	20231227	142800	17190590	2895	2895	2895	2895	0
351	20231227	142700	17190590	2895	2895	2895	2895	1
352	20231227	142600	17187695	2895	2895	2895	2895	0
353	20231227	142500	17187695	2895	2895	2895	2895	0
354	20231227	142400	17187695	2895	2895	2895	2895	0
355	20231227	142300	17187695	2895	2895	2895	2895	0
356	20231227	142200	17187695	2895	2895	2895	2895	0
357	20231227	142100	17187695	2895	2895	2895	2895	0
358	20231227	142000	17187695	2895	2895	2895	2895	0
359	20231227	141900	17187695	2895	2895	2895	2895	0
360	20231227	141800	17187695	2895	2895	2895	2895	30
361	20231227	141700	17100845	2895	2895	2895	2895	266
362	20231227	141600	16330775	2880	2880	2880	2880	34
363	20231227	141500	16232855	2895	2895	2895	2895	0
364	20231227	141400	16232855	2895	2895	2895	2895	0
365	20231227	141300	16232855	2895	2895	2895	2895	0
366	20231227	141200	16232855	2895	2895	2895	2895	0
367	20231227	141100	16232855	2895	2895	2895	2895	0
368	20231227	141000	16232855	2895	2895	2895	2895	0
369	20231227	140900	16232855	2895	2895	2895	2895	0
370	20231227	140800	16232855	2895	2895	2895	2895	0
371	20231227	140700	16232855	2895	2895	2895	2895	30
372	20231227	140600	16146005	2895	2895	2895	2895	0
373	20231227	140500	16146005	2895	2895	2895	2895	0
374	20231227	140400	16146005	2895	2895	2895	2895	0
375	20231227	140300	16146005	2895	2895	2895	2895	0
376	20231227	140200	16146005	2895	2895	2895	2895	0
377	20231227	140100	16146005	2895	2895	2895	2895	0
378	20231227	140000	16146005	2895	2895	2895	2895	0
379	20231227	135900	16146005	2895	2895	2895	2895	0
380	20231227	135800	16146005	2895	2895	2895	2895	0
381	20231227	135700	16146005	2895	2895	2895	2895	0
382	20231227	135600	16146005	2895	2895	2895	2895	42
383	20231227	135500	16024415	2895	2895	2895	2895	0
384	20231227	135400	16024415	2895	2895	2895	2895	0
385	20231227	135300	16024415	2895	2895	2895	2895	0
386	20231227	135200	16024415	2895	2895	2895	2895	0
387	20231227	135100	16024415	2895	2895	2895	2895	0
388	20231227	135000	16024415	2895	2895	2895	2895	0
389	20231227	134900	16024415	2895	2895	2895	2895	0
390	20231227	134800	16024415	2895	2895	2895	2895	0
391	20231227	134700	16024415	2895	2895	2895	2895	0
392	20231227	134600	16024415	2895	2895	2895	2895	0
393	20231227	134500	16024415	2895	2895	2895	2895	1
394	20231227	134400	16021520	2895	2885	2895	2885	6
395	20231227	134300	16004200	2875	2875	2875	2875	0
396	20231227	134200	16004200	2875	2875	2875	2875	0
397	20231227	134100	16004200	2875	2875	2875	2875	0
398	20231227	134000	16004200	2875	2875	2875	2875	0
399	20231227	133900	16004200	2875	2875	2875	2875	0
400	20231227	133800	16004200	2875	2875	2875	2875	0
401	20231227	133700	16004200	2875	2875	2875	2875	0
402	20231227	133600	16004200	2875	2875	2875	2875	0
403	20231227	133500	16004200	2875	2875	2875	2875	0
404	20231227	133400	16004200	2875	2875	2875	2875	0
405	20231227	133300	16004200	2875	2875	2875	2875	0
406	20231227	133200	16004200	2875	2875	2875	2875	0
407	20231227	133100	16004200	2875	2875	2875	2875	0
408	20231227	133000	16004200	2875	2875	2875	2875	0
409	20231227	132900	16004200	2875	2875	2875	2875	0
410	20231227	132800	16004200	2875	2875	2875	2875	0
411	20231227	132700	16004200	2875	2875	2875	2875	0
412	20231227	132600	16004200	2875	2875	2875	2875	0
413	20231227	132500	16004200	2875	2875	2875	2875	0
414	20231227	132400	16004200	2875	2875	2875	2875	1
415	20231227	132300	16001325	2885	2885	2885	2885	0
416	20231227	132200	16001325	2885	2885	2885	2885	0
417	20231227	132100	16001325	2885	2885	2885	2885	0
418	20231227	132000	16001325	2885	2885	2885	2885	0
419	20231227	131900	16001325	2885	2885	2885	2885	0
420	20231227	131800	16001325	2885	2885	2885	2885	0
421	20231227	131700	16001325	2885	2885	2885	2885	0
422	20231227	131600	16001325	2885	2885	2885	2885	0
423	20231227	131500	16001325	2885	2885	2885	2885	0
424	20231227	131400	16001325	2885	2885	2885	2885	0
425	20231227	131300	16001325	2885	2885	2885	2885	0
426	20231227	131200	16001325	2885	2885	2885	2885	0
427	20231227	131100	16001325	2885	2885	2885	2885	0
428	20231227	131000	16001325	2885	2885	2885	2885	0
429	20231227	130900	16001325	2885	2885	2885	2885	0
430	20231227	130800	16001325	2885	2885	2885	2885	0
431	20231227	130700	16001325	2885	2885	2885	2885	0
432	20231227	130600	16001325	2885	2885	2885	2885	0
433	20231227	130500	16001325	2885	2885	2885	2885	0
434	20231227	130400	16001325	2885	2885	2885	2885	0
435	20231227	130300	16001325	2885	2885	2885	2885	0
436	20231227	130200	16001325	2885	2885	2885	2885	0
437	20231227	130100	16001325	2885	2885	2885	2885	0
438	20231227	130000	16001325	2885	2885	2885	2885	1
439	20231227	125900	15998440	2885	2885	2885	2885	69
440	20231227	125800	15799375	2885	2885	2885	2885	0
441	20231227	125700	15799375	2885	2885	2885	2885	0
442	20231227	125600	15799375	2885	2885	2885	2885	0
443	20231227	125500	15799375	2885	2885	2885	2885	0
444	20231227	125400	15799375	2885	2885	2885	2885	0
445	20231227	125300	15799375	2885	2885	2885	2885	0
446	20231227	125200	15799375	2885	2885	2885	2885	0
447	20231227	125100	15799375	2885	2885	2885	2885	0
448	20231227	125000	15799375	2885	2885	2885	2885	0
449	20231227	124900	15799375	2885	2885	2885	2885	0
450	20231227	124800	15799375	2885	2885	2885	2885	0
451	20231227	124700	15799375	2885	2885	2885	2885	0
452	20231227	124600	15799375	2885	2885	2885	2885	0
453	20231227	124500	15799375	2885	2885	2885	2885	0
454	20231227	124400	15799375	2885	2885	2885	2885	0
455	20231227	124300	15799375	2885	2885	2885	2885	0
456	20231227	124200	15799375	2885	2885	2885	2885	0
457	20231227	124100	15799375	2885	2885	2885	2885	1
458	20231227	124000	15796490	2875	2875	2875	2875	0
459	20231227	123900	15796490	2875	2875	2875	2875	0
460	20231227	123800	15796490	2875	2875	2875	2875	0
461	20231227	123700	15796490	2875	2875	2875	2875	0
462	20231227	123600	15796490	2875	2875	2875	2875	0
463	20231227	123500	15796490	2875	2875	2875	2875	0
464	20231227	123400	15796490	2875	2875	2875	2875	0
465	20231227	123300	15796490	2875	2875	2875	2875	0
466	20231227	123200	15796490	2875	2875	2875	2875	0
467	20231227	123100	15796490	2875	2875	2875	2875	0
468	20231227	123000	15796490	2875	2875	2875	2875	0
469	20231227	122900	15796490	2875	2875	2875	2875	0
470	20231227	122800	15796490	2875	2875	2875	2875	0
471	20231227	122700	15796490	2875	2875	2875	2875	0
472	20231227	122600	15796490	2875	2875	2875	2875	0
473	20231227	122500	15796490	2875	2875	2875	2875	0
474	20231227	122400	15796490	2875	2875	2875	2875	0
475	20231227	122300	15796490	2875	2875	2875	2875	0
476	20231227	122200	15796490	2875	2875	2875	2875	0
477	20231227	122100	15796490	2875	2875	2875	2875	0
478	20231227	122000	15796490	2875	2875	2875	2875	0
479	20231227	121900	15796490	2875	2875	2875	2875	0
480	20231227	121800	15796490	2875	2875	2875	2875	0
481	20231227	121700	15796490	2875	2875	2875	2875	0
482	20231227	121600	15796490	2875	2875	2875	2875	0
483	20231227	121500	15796490	2875	2875	2875	2875	0
484	20231227	121400	15796490	2875	2875	2875	2875	0
485	20231227	121300	15796490	2875	2875	2875	2875	0
486	20231227	121200	15796490	2875	2885	2885	2875	503
487	20231227	121100	14348030	2895	2895	2895	2895	0
488	20231227	121000	14348030	2895	2895	2895	2895	0
489	20231227	120900	14348030	2895	2895	2895	2895	0
490	20231227	120800	14348030	2895	2895	2895	2895	0
491	20231227	120700	14348030	2895	2895	2895	2895	0
492	20231227	120600	14348030	2895	2895	2895	2895	0
493	20231227	120500	14348030	2895	2895	2895	2895	0
494	20231227	120400	14348030	2895	2895	2895	2895	0
495	20231227	120300	14348030	2895	2895	2895	2895	0
496	20231227	120200	14348030	2895	2895	2895	2895	0
497	20231227	120100	14348030	2895	2895	2895	2895	0
498	20231227	120000	14348030	2895	2895	2895	2895	2
499	20231227	115900	14342240	2880	2880	2880	2880	0
500	20231227	115800	14342240	2880	2880	2880	2880	0
501	20231227	115700	14342240	2880	2880	2880	2880	0
502	20231227	115600	14342240	2880	2880	2880	2880	0
503	20231227	115500	14342240	2880	2880	2880	2880	0
504	20231227	115400	14342240	2880	2880	2880	2880	0
505	20231227	115300	14342240	2880	2880	2880	2880	0
506	20231227	115200	14342240	2880	2880	2880	2880	0
507	20231227	115100	14342240	2880	2880	2880	2880	0
508	20231227	115000	14342240	2880	2880	2880	2880	0
509	20231227	114900	14342240	2880	2880	2880	2880	0
510	20231227	114800	14342240	2880	2880	2880	2880	0
511	20231227	114700	14342240	2880	2880	2880	2880	0
512	20231227	114600	14342240	2880	2890	2890	2880	300
513	20231227	114500	13478020	2890	2890	2890	2890	20
514	20231227	114400	13420220	2890	2890	2890	2890	0
515	20231227	114300	13420220	2890	2890	2890	2890	0
516	20231227	114200	13420220	2890	2890	2890	2890	0
517	20231227	114100	13420220	2890	2890	2890	2890	0
518	20231227	114000	13420220	2890	2890	2890	2890	0
519	20231227	113900	13420220	2890	2890	2890	2890	0
520	20231227	113800	13420220	2890	2890	2890	2890	0
521	20231227	113700	13420220	2890	2890	2890	2890	0
522	20231227	113600	13420220	2890	2890	2890	2890	0
523	20231227	113500	13420220	2890	2890	2890	2890	0
524	20231227	113400	13420220	2890	2890	2890	2890	50
525	20231227	113300	13275720	2895	2895	2895	2895	0
526	20231227	113200	13275720	2895	2895	2895	2895	0
527	20231227	113100	13275720	2895	2895	2895	2895	0
528	20231227	113000	13275720	2895	2895	2895	2895	0
529	20231227	112900	13275720	2895	2895	2895	2895	0
530	20231227	112800	13275720	2895	2895	2895	2895	0
531	20231227	112700	13275720	2895	2895	2895	2895	0
532	20231227	112600	13275720	2895	2895	2895	2895	0
533	20231227	112500	13275720	2895	2895	2895	2895	0
534	20231227	112400	13275720	2895	2895	2895	2895	0
535	20231227	112300	13275720	2895	2895	2895	2895	0
536	20231227	112200	13275720	2895	2895	2895	2895	0
537	20231227	112100	13275720	2895	2895	2895	2895	0
538	20231227	112000	13275720	2895	2895	2895	2895	0
539	20231227	111900	13275720	2895	2895	2895	2895	0
540	20231227	111800	13275720	2895	2895	2895	2895	0
541	20231227	111700	13275720	2895	2895	2895	2895	1
542	20231227	111600	13272825	2880	2895	2895	2880	55
543	20231227	111500	13113675	2895	2895	2895	2895	0
544	20231227	111400	13113675	2895	2895	2895	2895	0
545	20231227	111300	13113675	2895	2895	2895	2895	0
546	20231227	111200	13113675	2895	2895	2895	2895	0
547	20231227	111100	13113675	2895	2895	2895	2895	0
548	20231227	111000	13113675	2895	2895	2895	2895	28
549	20231227	110900	13032615	2895	2895	2895	2895	0
550	20231227	110800	13032615	2895	2895	2895	2895	14
551	20231227	110700	12992085	2895	2895	2895	2895	0
552	20231227	110600	12992085	2895	2895	2895	2895	0
553	20231227	110500	12992085	2895	2895	2895	2895	0
554	20231227	110400	12992085	2895	2895	2895	2895	0
555	20231227	110300	12992085	2895	2895	2895	2895	0
556	20231227	110200	12992085	2895	2895	2895	2895	0
557	20231227	110100	12992085	2895	2895	2895	2895	0
558	20231227	110000	12992085	2895	2895	2895	2895	0
559	20231227	105900	12992085	2895	2895	2895	2895	0
560	20231227	105800	12992085	2895	2895	2895	2895	14
561	20231227	105700	12951555	2890	2890	2890	2890	0
562	20231227	105600	12951555	2890	2890	2890	2890	0
563	20231227	105500	12951555	2890	2890	2890	2890	0
564	20231227	105400	12951555	2890	2890	2890	2890	0
565	20231227	105300	12951555	2890	2890	2890	2890	0
566	20231227	105200	12951555	2890	2890	2890	2890	0
567	20231227	105100	12951555	2890	2890	2890	2890	0
568	20231227	105000	12951555	2890	2890	2890	2890	0
569	20231227	104900	12951555	2890	2890	2890	2890	447
570	20231227	104800	11659725	2890	2890	2890	2890	14
571	20231227	104700	11619265	2885	2885	2885	2885	0
572	20231227	104600	11619265	2885	2885	2885	2885	0
573	20231227	104500	11619265	2885	2885	2885	2885	0
574	20231227	104400	11619265	2885	2885	2885	2885	0
575	20231227	104300	11619265	2885	2885	2885	2885	0
576	20231227	104200	11619265	2885	2885	2885	2885	0
577	20231227	104100	11619265	2885	2885	2885	2885	0
578	20231227	104000	11619265	2885	2885	2885	2885	0
579	20231227	103900	11619265	2885	2885	2885	2885	0
580	20231227	103800	11619265	2885	2885	2885	2885	0
581	20231227	103700	11619265	2885	2885	2885	2885	0
582	20231227	103600	11619265	2885	2885	2885	2885	0
583	20231227	103500	11619265	2885	2885	2885	2885	0
584	20231227	103400	11619265	2885	2885	2885	2885	0
585	20231227	103300	11619265	2885	2885	2885	2885	0
586	20231227	103200	11619265	2885	2885	2885	2885	0
587	20231227	103100	11619265	2885	2885	2885	2885	0
588	20231227	103000	11619265	2885	2885	2885	2885	0
589	20231227	102900	11619265	2885	2885	2885	2885	0
590	20231227	102800	11619265	2885	2885	2885	2885	0
591	20231227	102700	11619265	2885	2885	2885	2885	0
592	20231227	102600	11619265	2885	2885	2885	2885	0
593	20231227	102500	11619265	2885	2885	2885	2885	0
594	20231227	102400	11619265	2885	2885	2885	2885	0
595	20231227	102300	11619265	2885	2885	2885	2885	0
596	20231227	102200	11619265	2885	2885	2885	2885	0
597	20231227	102100	11619265	2885	2885	2885	2885	0
598	20231227	102000	11619265	2885	2885	2885	2885	0
599	20231227	101900	11619265	2885	2885	2885	2885	0
600	20231227	101800	11619265	2885	2885	2885	2885	0
601	20231227	101700	11619265	2885	2885	2885	2885	0
602	20231227	101600	11619265	2885	2885	2885	2885	0
603	20231227	101500	11619265	2885	2885	2885	2885	0
604	20231227	101400	11619265	2885	2885	2885	2885	0
605	20231227	101300	11619265	2885	2885	2885	2885	0
606	20231227	101200	11619265	2885	2885	2885	2885	0
607	20231227	101100	11619265	2885	2885	2885	2885	0
608	20231227	101000	11619265	2885	2885	2885	2885	0
609	20231227	100900	11619265	2885	2885	2885	2885	752
610	20231227	100800	9449745	2885	2885	2885	2885	0
611	20231227	100700	9449745	2885	2885	2885	2885	0
612	20231227	100600	9449745	2885	2885	2885	2885	0
613	20231227	100500	9449745	2885	2885	2885	2885	0
614	20231227	100400	9449745	2885	2885	2885	2885	50
615	20231227	100300	9305495	2885	2885	2885	2885	0
616	20231227	100200	9305495	2885	2885	2885	2885	0
617	20231227	100100	9305495	2885	2885	2885	2885	0
618	20231227	100000	9305495	2885	2885	2885	2885	0
619	20231227	095900	9305495	2885	2885	2885	2885	0
620	20231227	095800	9305495	2885	2885	2885	2885	0
621	20231227	095700	9305495	2885	2885	2885	2885	0
622	20231227	095600	9305495	2885	2885	2885	2885	0
623	20231227	095500	9305495	2885	2885	2885	2885	0
624	20231227	095400	9305495	2885	2885	2885	2885	800
625	20231227	095300	6997495	2890	2890	2890	2890	0
626	20231227	095200	6997495	2890	2890	2890	2890	0
627	20231227	095100	6997495	2890	2890	2890	2890	0
628	20231227	095000	6997495	2890	2890	2890	2890	0
629	20231227	094900	6997495	2890	2890	2890	2890	0
630	20231227	094800	6997495	2890	2890	2890	2890	0
631	20231227	094700	6997495	2890	2890	2890	2890	1
632	20231227	094600	6994605	2885	2885	2885	2885	2
633	20231227	094500	6988835	2885	2885	2885	2885	0
634	20231227	094400	6988835	2885	2885	2885	2885	10
635	20231227	094300	6959985	2885	2885	2885	2885	0
636	20231227	094200	6959985	2885	2885	2885	2885	0
637	20231227	094100	6959985	2885	2885	2885	2885	856
638	20231227	094000	4490425	2885	2885	2885	2885	0
639	20231227	093900	4490425	2885	2885	2885	2885	4
640	20231227	093800	4478885	2885	2885	2885	2885	0
641	20231227	093700	4478885	2885	2885	2885	2885	0
642	20231227	093600	4478885	2885	2885	2885	2885	166
643	20231227	093500	3999975	2875	2875	2875	2875	0
644	20231227	093400	3999975	2875	2875	2875	2875	0
645	20231227	093300	3999975	2875	2875	2875	2875	1027
646	20231227	093200	1047350	2875	2875	2875	2875	0
647	20231227	093100	1047350	2875	2875	2875	2875	2
648	20231227	093000	1041600	2860	2860	2860	2860	0
649	20231227	092900	1041600	2860	2860	2860	2860	1
650	20231227	092800	1038740	2860	2860	2860	2860	0
651	20231227	092700	1038740	2860	2860	2860	2860	28
652	20231227	092600	958660	2860	2860	2860	2860	0
653	20231227	092500	958660	2860	2860	2860	2860	0
654	20231227	092400	958660	2860	2860	2860	2860	0
655	20231227	092300	958660	2860	2860	2860	2860	0
656	20231227	092200	958660	2860	2860	2860	2860	0
657	20231227	092100	958660	2860	2860	2860	2860	0
658	20231227	092000	958660	2860	2860	2860	2860	0
659	20231227	091900	958660	2860	2860	2860	2860	0
660	20231227	091800	958660	2860	2860	2860	2860	0
661	20231227	091700	958660	2860	2860	2860	2860	1
662	20231227	091600	955800	2860	2860	2860	2860	0
663	20231227	091500	955800	2860	2860	2860	2860	0
664	20231227	091400	955800	2860	2860	2860	2860	1
665	20231227	091300	952940	2870	2870	2870	2870	0
666	20231227	091200	952940	2870	2870	2870	2870	0
667	20231227	091100	952940	2870	2870	2870	2870	0
668	20231227	091000	952940	2870	2870	2870	2870	0
669	20231227	090900	952940	2870	2870	2870	2870	312
670	20231227	090800	57500	2875	2875	2875	2875	0
671	20231227	090700	57500	2875	2875	2875	2875	0
672	20231227	090600	57500	2875	2875	2875	2875	20
673	20231227	090500	0	2875	2875	2875	2875	0
674	20231227	090400	0	2875	2875	2875	2875	0
675	20231227	090300	0	2875	2875	2875	2875	0
676	20231227	090200	0	2875	2875	2875	2875	0
677	20231227	090100	0	2875	2875	2875	2875	0
678	20231227	090000	0	2875	2875	2875	2875	0