KissMeData/096870/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	200100	27003365	2990	2990	2990	2990	82
3	20231226	200000	27003365	2990	2990	2990	2990	0
4	20231226	195900	27003365	2990	2990	2990	2990	0
5	20231226	195800	27003365	2990	2990	2990	2990	0
6	20231226	195700	27003365	2990	2990	2990	2990	0
7	20231226	195600	27003365	2990	2990	2990	2990	0
8	20231226	195500	27003365	2990	2990	2990	2990	0
9	20231226	195400	27003365	2990	2990	2990	2990	0
10	20231226	195300	27003365	2990	2990	2990	2990	0
11	20231226	195200	27003365	2990	2990	2990	2990	0
12	20231226	195100	27003365	2990	2990	2990	2990	0
13	20231226	195000	27003365	2990	2990	2990	2990	0
14	20231226	194900	27003365	2990	2990	2990	2990	0
15	20231226	194800	27003365	2990	2990	2990	2990	0
16	20231226	194700	27003365	2990	2990	2990	2990	0
17	20231226	194600	27003365	2990	2990	2990	2990	0
18	20231226	194500	27003365	2990	2990	2990	2990	0
19	20231226	194400	27003365	2990	2990	2990	2990	0
20	20231226	194300	27003365	2990	2990	2990	2990	0
21	20231226	194200	27003365	2990	2990	2990	2990	0
22	20231226	194100	27003365	2990	2990	2990	2990	0
23	20231226	194000	27003365	2990	2990	2990	2990	0
24	20231226	193900	27003365	2990	2990	2990	2990	0
25	20231226	193800	27003365	2990	2990	2990	2990	0
26	20231226	193700	27003365	2990	2990	2990	2990	0
27	20231226	193600	27003365	2990	2990	2990	2990	0
28	20231226	193500	27003365	2990	2990	2990	2990	0
29	20231226	193400	27003365	2990	2990	2990	2990	0
30	20231226	193300	27003365	2990	2990	2990	2990	0
31	20231226	193200	27003365	2990	2990	2990	2990	0
32	20231226	193100	27003365	2990	2990	2990	2990	82
33	20231226	193000	27003365	2990	2990	2990	2990	0
34	20231226	192900	27003365	2990	2990	2990	2990	0
35	20231226	192800	27003365	2990	2990	2990	2990	0
36	20231226	192700	27003365	2990	2990	2990	2990	0
37	20231226	192600	27003365	2990	2990	2990	2990	0
38	20231226	192500	27003365	2990	2990	2990	2990	0
39	20231226	192400	27003365	2990	2990	2990	2990	0
40	20231226	192300	27003365	2990	2990	2990	2990	0
41	20231226	192200	27003365	2990	2990	2990	2990	0
42	20231226	192100	27003365	2990	2990	2990	2990	0
43	20231226	192000	27003365	2990	2990	2990	2990	0
44	20231226	191900	27003365	2990	2990	2990	2990	0
45	20231226	191800	27003365	2990	2990	2990	2990	0
46	20231226	191700	27003365	2990	2990	2990	2990	0
47	20231226	191600	27003365	2990	2990	2990	2990	0
48	20231226	191500	27003365	2990	2990	2990	2990	0
49	20231226	191400	27003365	2990	2990	2990	2990	0
50	20231226	191300	27003365	2990	2990	2990	2990	0
51	20231226	191200	27003365	2990	2990	2990	2990	0
52	20231226	191100	27003365	2990	2990	2990	2990	0
53	20231226	191000	27003365	2990	2990	2990	2990	0
54	20231226	190900	27003365	2990	2990	2990	2990	0
55	20231226	190800	27003365	2990	2990	2990	2990	0
56	20231226	190700	27003365	2990	2990	2990	2990	0
57	20231226	190600	27003365	2990	2990	2990	2990	0
58	20231226	190500	27003365	2990	2990	2990	2990	0
59	20231226	190400	27003365	2990	2990	2990	2990	0
60	20231226	190300	27003365	2990	2990	2990	2990	0
61	20231226	190200	27003365	2990	2990	2990	2990	0
62	20231226	190100	27003365	2990	2990	2990	2990	82
63	20231226	190000	27003365	2990	2990	2990	2990	0
64	20231226	185900	27003365	2990	2990	2990	2990	0
65	20231226	185800	27003365	2990	2990	2990	2990	0
66	20231226	185700	27003365	2990	2990	2990	2990	0
67	20231226	185600	27003365	2990	2990	2990	2990	0
68	20231226	185500	27003365	2990	2990	2990	2990	0
69	20231226	185400	27003365	2990	2990	2990	2990	0
70	20231226	185300	27003365	2990	2990	2990	2990	0
71	20231226	185200	27003365	2990	2990	2990	2990	0
72	20231226	185100	27003365	2990	2990	2990	2990	0
73	20231226	185000	27003365	2990	2990	2990	2990	0
74	20231226	184900	27003365	2990	2990	2990	2990	0
75	20231226	184800	27003365	2990	2990	2990	2990	0
76	20231226	184700	27003365	2990	2990	2990	2990	0
77	20231226	184600	27003365	2990	2990	2990	2990	0
78	20231226	184500	27003365	2990	2990	2990	2990	0
79	20231226	184400	27003365	2990	2990	2990	2990	0
80	20231226	184300	27003365	2990	2990	2990	2990	0
81	20231226	184200	27003365	2990	2990	2990	2990	0
82	20231226	184100	27003365	2990	2990	2990	2990	0
83	20231226	184000	27003365	2990	2990	2990	2990	0
84	20231226	183900	27003365	2990	2990	2990	2990	0
85	20231226	183800	27003365	2990	2990	2990	2990	0
86	20231226	183700	27003365	2990	2990	2990	2990	0
87	20231226	183600	27003365	2990	2990	2990	2990	0
88	20231226	183500	27003365	2990	2990	2990	2990	0
89	20231226	183400	27003365	2990	2990	2990	2990	0
90	20231226	183300	27003365	2990	2990	2990	2990	0
91	20231226	183200	27003365	2990	2990	2990	2990	0
92	20231226	183100	27003365	2990	2990	2990	2990	82
93	20231226	183000	27003365	2990	2990	2990	2990	0
94	20231226	182900	27003365	2990	2990	2990	2990	0
95	20231226	182800	27003365	2990	2990	2990	2990	0
96	20231226	182700	27003365	2990	2990	2990	2990	0
97	20231226	182600	27003365	2990	2990	2990	2990	0
98	20231226	182500	27003365	2990	2990	2990	2990	0
99	20231226	182400	27003365	2990	2990	2990	2990	0
100	20231226	182300	27003365	2990	2990	2990	2990	0
101	20231226	182200	27003365	2990	2990	2990	2990	0
102	20231226	182100	27003365	2990	2990	2990	2990	0
103	20231226	182000	27003365	2990	2990	2990	2990	0
104	20231226	181900	27003365	2990	2990	2990	2990	0
105	20231226	181800	27003365	2990	2990	2990	2990	0
106	20231226	181700	27003365	2990	2990	2990	2990	0
107	20231226	181600	27003365	2990	2990	2990	2990	0
108	20231226	181500	27003365	2990	2990	2990	2990	0
109	20231226	181400	27003365	2990	2990	2990	2990	0
110	20231226	181300	27003365	2990	2990	2990	2990	0
111	20231226	181200	27003365	2990	2990	2990	2990	0
112	20231226	181100	27003365	2990	2990	2990	2990	0
113	20231226	181000	27003365	2990	2990	2990	2990	0
114	20231226	180900	27003365	2990	2990	2990	2990	0
115	20231226	180800	27003365	2990	2990	2990	2990	0
116	20231226	180700	27003365	2990	2990	2990	2990	0
117	20231226	180600	27003365	2990	2990	2990	2990	0
118	20231226	180500	27003365	2990	2990	2990	2990	0
119	20231226	180400	27003365	2990	2990	2990	2990	0
120	20231226	180300	27003365	2990	2990	2990	2990	0
121	20231226	180200	27003365	2990	2990	2990	2990	0
122	20231226	180100	27003365	2990	2990	2990	2990	82
123	20231226	180000	27003365	2990	2990	2990	2990	0
124	20231226	175900	27003365	2990	2990	2990	2990	0
125	20231226	175800	27003365	2990	2990	2990	2990	0
126	20231226	175700	27003365	2990	2990	2990	2990	0
127	20231226	175600	27003365	2990	2990	2990	2990	0
128	20231226	175500	27003365	2990	2990	2990	2990	0
129	20231226	175400	27003365	2990	2990	2990	2990	0
130	20231226	175300	27003365	2990	2990	2990	2990	0
131	20231226	175200	27003365	2990	2990	2990	2990	0
132	20231226	175100	27003365	2990	2990	2990	2990	0
133	20231226	175000	27003365	2990	2990	2990	2990	0
134	20231226	174900	27003365	2990	2990	2990	2990	0
135	20231226	174800	27003365	2990	2990	2990	2990	0
136	20231226	174700	27003365	2990	2990	2990	2990	0
137	20231226	174600	27003365	2990	2990	2990	2990	0
138	20231226	174500	27003365	2990	2990	2990	2990	0
139	20231226	174400	27003365	2990	2990	2990	2990	0
140	20231226	174300	27003365	2990	2990	2990	2990	0
141	20231226	174200	27003365	2990	2990	2990	2990	0
142	20231226	174100	27003365	2990	2990	2990	2990	0
143	20231226	174000	27003365	2990	2990	2990	2990	0
144	20231226	173900	27003365	2990	2990	2990	2990	0
145	20231226	173800	27003365	2990	2990	2990	2990	0
146	20231226	173700	27003365	2990	2990	2990	2990	0
147	20231226	173600	27003365	2990	2990	2990	2990	0
148	20231226	173500	27003365	2990	2990	2990	2990	0
149	20231226	173400	27003365	2990	2990	2990	2990	0
150	20231226	173300	27003365	2990	2990	2990	2990	0
151	20231226	173200	27003365	2990	2990	2990	2990	0
152	20231226	173100	27003365	2990	2990	2990	2990	82
153	20231226	173000	27003365	2990	2990	2990	2990	0
154	20231226	172900	27003365	2990	2990	2990	2990	0
155	20231226	172800	27003365	2990	2990	2990	2990	0
156	20231226	172700	27003365	2990	2990	2990	2990	0
157	20231226	172600	27003365	2990	2990	2990	2990	0
158	20231226	172500	27003365	2990	2990	2990	2990	0
159	20231226	172400	27003365	2990	2990	2990	2990	0
160	20231226	172300	27003365	2990	2990	2990	2990	0
161	20231226	172200	27003365	2990	2990	2990	2990	0
162	20231226	172100	27003365	2990	2990	2990	2990	0
163	20231226	172000	27003365	2990	2990	2990	2990	0
164	20231226	171900	27003365	2990	2990	2990	2990	0
165	20231226	171800	27003365	2990	2990	2990	2990	0
166	20231226	171700	27003365	2990	2990	2990	2990	0
167	20231226	171600	27003365	2990	2990	2990	2990	0
168	20231226	171500	27003365	2990	2990	2990	2990	0
169	20231226	171400	27003365	2990	2990	2990	2990	0
170	20231226	171300	27003365	2990	2990	2990	2990	0
171	20231226	171200	27003365	2990	2990	2990	2990	0
172	20231226	171100	27003365	2990	2990	2990	2990	0
173	20231226	171000	27003365	2990	2990	2990	2990	0
174	20231226	170900	27003365	2990	2990	2990	2990	0
175	20231226	170800	27003365	2990	2990	2990	2990	0
176	20231226	170700	27003365	2990	2990	2990	2990	0
177	20231226	170600	27003365	2990	2990	2990	2990	0
178	20231226	170500	27003365	2990	2990	2990	2990	0
179	20231226	170400	27003365	2990	2990	2990	2990	0
180	20231226	170300	27003365	2990	2990	2990	2990	0
181	20231226	170200	27003365	2990	2990	2990	2990	0
182	20231226	170100	27003365	2990	2990	2990	2990	82
183	20231226	170000	27003365	2990	2990	2990	2990	0
184	20231226	165900	27003365	2990	2990	2990	2990	0
185	20231226	165800	27003365	2990	2990	2990	2990	0
186	20231226	165700	27003365	2990	2990	2990	2990	0
187	20231226	165600	27003365	2990	2990	2990	2990	0
188	20231226	165500	27003365	2990	2990	2990	2990	0
189	20231226	165400	27003365	2990	2990	2990	2990	0
190	20231226	165300	27003365	2990	2990	2990	2990	0
191	20231226	165200	27003365	2990	2990	2990	2990	0
192	20231226	165100	27003365	2990	2990	2990	2990	0
193	20231226	165000	27003365	2990	2990	2990	2990	0
194	20231226	164900	27003365	2990	2990	2990	2990	0
195	20231226	164800	27003365	2990	2990	2990	2990	0
196	20231226	164700	27003365	2990	2990	2990	2990	0
197	20231226	164600	27003365	2990	2990	2990	2990	0
198	20231226	164500	27003365	2990	2990	2990	2990	0
199	20231226	164400	27003365	2990	2990	2990	2990	0
200	20231226	164300	27003365	2990	2990	2990	2990	0
201	20231226	164200	27003365	2990	2990	2990	2990	0
202	20231226	164100	27003365	2990	2990	2990	2990	0
203	20231226	164000	27003365	2990	2990	2990	2990	0
204	20231226	163900	27003365	2990	2990	2990	2990	0
205	20231226	163800	27003365	2990	2990	2990	2990	0
206	20231226	163700	27003365	2990	2990	2990	2990	0
207	20231226	163600	27003365	2990	2990	2990	2990	0
208	20231226	163500	27003365	2990	2990	2990	2990	0
209	20231226	163400	27003365	2990	2990	2990	2990	0
210	20231226	163300	27003365	2990	2990	2990	2990	0
211	20231226	163200	27003365	2990	2990	2990	2990	0
212	20231226	163100	27003365	2990	2990	2990	2990	82
213	20231226	163000	27003365	2990	2990	2990	2990	0
214	20231226	162900	27003365	2990	2990	2990	2990	0
215	20231226	162800	27003365	2990	2990	2990	2990	0
216	20231226	162700	27003365	2990	2990	2990	2990	0
217	20231226	162600	27003365	2990	2990	2990	2990	0
218	20231226	162500	27003365	2990	2990	2990	2990	0
219	20231226	162400	27003365	2990	2990	2990	2990	0
220	20231226	162300	27003365	2990	2990	2990	2990	0
221	20231226	162200	27003365	2990	2990	2990	2990	0
222	20231226	162100	27003365	2990	2990	2990	2990	0
223	20231226	162000	27003365	2990	2990	2990	2990	0
224	20231226	161900	27003365	2990	2990	2990	2990	0
225	20231226	161800	27003365	2990	2990	2990	2990	0
226	20231226	161700	27003365	2990	2990	2990	2990	0
227	20231226	161600	27003365	2990	2990	2990	2990	0
228	20231226	161500	27003365	2990	2990	2990	2990	0
229	20231226	161400	27003365	2990	2990	2990	2990	0
230	20231226	161300	27003365	2990	2990	2990	2990	0
231	20231226	161200	27003365	2990	2990	2990	2990	0
232	20231226	161100	27003365	2990	2990	2990	2990	0
233	20231226	161000	27003365	2990	2990	2990	2990	0
234	20231226	160900	27003365	2990	2990	2990	2990	0
235	20231226	160800	27003365	2990	2990	2990	2990	0
236	20231226	160700	27003365	2990	2990	2990	2990	0
237	20231226	160600	27003365	2990	2990	2990	2990	0
238	20231226	160500	27003365	2990	2990	2990	2990	0
239	20231226	160400	27003365	2990	2990	2990	2990	0
240	20231226	160300	27003365	2990	2990	2990	2990	0
241	20231226	160200	27003365	2990	2990	2990	2990	0
242	20231226	160100	27003365	2990	2990	2990	2990	82
243	20231226	160000	27003365	2990	2990	2990	2990	0
244	20231226	155900	27003365	2990	2990	2990	2990	0
245	20231226	155800	27003365	2990	2990	2990	2990	0
246	20231226	155700	27003365	2990	2990	2990	2990	0
247	20231226	155600	27003365	2990	2990	2990	2990	0
248	20231226	155500	27003365	2990	2990	2990	2990	0
249	20231226	155400	27003365	2990	2990	2990	2990	0
250	20231226	155300	27003365	2990	2990	2990	2990	0
251	20231226	155200	27003365	2990	2990	2990	2990	0
252	20231226	155100	27003365	2990	2990	2990	2990	0
253	20231226	155000	27003365	2990	2990	2990	2990	0
254	20231226	154900	27003365	2990	2990	2990	2990	0
255	20231226	154800	27003365	2990	2990	2990	2990	0
256	20231226	154700	27003365	2990	2990	2990	2990	0
257	20231226	154600	27003365	2990	2990	2990	2990	0
258	20231226	154500	27003365	2990	2990	2990	2990	0
259	20231226	154400	27003365	2990	2990	2990	2990	0
260	20231226	154300	27003365	2990	2990	2990	2990	0
261	20231226	154200	27003365	2990	2990	2990	2990	0
262	20231226	154100	27003365	2990	2990	2990	2990	0
263	20231226	154000	27003365	2990	2990	2990	2990	0
264	20231226	153900	27003365	2990	2990	2990	2990	0
265	20231226	153800	27003365	2990	2990	2990	2990	0
266	20231226	153700	27003365	2990	2990	2990	2990	0
267	20231226	153600	27003365	2990	2990	2990	2990	0
268	20231226	153500	27003365	2990	2990	2990	2990	0
269	20231226	153400	27003365	2990	2990	2990	2990	0
270	20231226	153300	27003365	2990	2990	2990	2990	0
271	20231226	153200	27003365	2990	2990	2990	2990	0
272	20231226	153100	27003365	2990	2990	2990	2990	82
273	20231226	153000	27003365	2990	2990	2990	2990	82
274	20231226	152900	26758185	2995	2995	2995	2995	0
275	20231226	152800	26758185	2995	2995	2995	2995	0
276	20231226	152700	26758185	2995	2995	2995	2995	0
277	20231226	152600	26758185	2995	2995	2995	2995	0
278	20231226	152500	26758185	2995	2995	2995	2995	0
279	20231226	152400	26758185	2995	2995	2995	2995	0
280	20231226	152300	26758185	2995	2995	2995	2995	0
281	20231226	152200	26758185	2995	2995	2995	2995	0
282	20231226	152100	26758185	2995	2995	2995	2995	0
283	20231226	152000	26758185	2995	2995	2995	2995	0
284	20231226	151900	26758185	2995	2995	2995	2995	0
285	20231226	151800	26758185	2995	2995	2995	2995	0
286	20231226	151700	26758185	2995	2995	2995	2995	0
287	20231226	151600	26758185	2995	2980	2995	2980	38
288	20231226	151500	26644760	2980	2980	2980	2980	0
289	20231226	151400	26644760	2980	2980	2980	2980	0
290	20231226	151300	26644760	2980	2980	2980	2980	0
291	20231226	151200	26644760	2980	2980	2980	2980	22
292	20231226	151100	26579200	2990	2990	2990	2990	0
293	20231226	151000	26579200	2990	2990	2990	2990	0
294	20231226	150900	26579200	2990	2990	2990	2990	0
295	20231226	150800	26579200	2990	2990	2990	2990	0
296	20231226	150700	26579200	2990	2990	2990	2990	0
297	20231226	150600	26579200	2990	2990	2990	2990	66
298	20231226	150500	26381860	2990	2990	2990	2990	0
299	20231226	150400	26381860	2990	2990	2990	2990	0
300	20231226	150300	26381860	2990	2990	2990	2990	0
301	20231226	150200	26381860	2990	2990	2990	2990	0
302	20231226	150100	26381860	2990	2990	2990	2990	0
303	20231226	150000	26381860	2990	2990	2990	2990	0
304	20231226	145900	26381860	2990	2990	2990	2990	0
305	20231226	145800	26381860	2990	2990	2990	2990	1
306	20231226	145700	26378870	2985	2985	2985	2985	0
307	20231226	145600	26378870	2985	2985	2985	2985	0
308	20231226	145500	26378870	2985	2985	2985	2985	0
309	20231226	145400	26378870	2985	2985	2985	2985	0
310	20231226	145300	26378870	2985	2985	2985	2985	0
311	20231226	145200	26378870	2985	2985	2985	2985	0
312	20231226	145100	26378870	2985	2985	2985	2985	0
313	20231226	145000	26378870	2985	2985	2985	2985	0
314	20231226	144900	26378870	2985	2985	2985	2985	0
315	20231226	144800	26378870	2985	2985	2985	2985	1
316	20231226	144700	26375885	2965	2965	2965	2965	0
317	20231226	144600	26375885	2965	2965	2965	2965	0
318	20231226	144500	26375885	2965	2965	2965	2965	0
319	20231226	144400	26375885	2965	2965	2965	2965	0
320	20231226	144300	26375885	2965	2965	2965	2965	0
321	20231226	144200	26375885	2965	2965	2965	2965	0
322	20231226	144100	26375885	2965	2965	2965	2965	0
323	20231226	144000	26375885	2965	2965	2965	2965	0
324	20231226	143900	26375885	2965	2965	2965	2965	0
325	20231226	143800	26375885	2965	2965	2965	2965	0
326	20231226	143700	26375885	2965	2965	2965	2965	0
327	20231226	143600	26375885	2965	2965	2965	2965	0
328	20231226	143500	26375885	2965	2965	2965	2965	0
329	20231226	143400	26375885	2965	2965	2965	2965	0
330	20231226	143300	26375885	2965	2965	2965	2965	0
331	20231226	143200	26375885	2965	2965	2965	2965	0
332	20231226	143100	26375885	2965	2965	2965	2965	0
333	20231226	143000	26375885	2965	2965	2965	2965	0
334	20231226	142900	26375885	2965	2965	2965	2965	0
335	20231226	142800	26375885	2965	2965	2965	2965	0
336	20231226	142700	26375885	2965	2965	2965	2965	0
337	20231226	142600	26375885	2965	2965	2965	2965	0
338	20231226	142500	26375885	2965	2965	2965	2965	0
339	20231226	142400	26375885	2965	2965	2965	2965	0
340	20231226	142300	26375885	2965	2965	2965	2965	0
341	20231226	142200	26375885	2965	2965	2965	2965	0
342	20231226	142100	26375885	2965	2965	2965	2965	0
343	20231226	142000	26375885	2965	2965	2965	2965	0
344	20231226	141900	26375885	2965	2965	2965	2965	0
345	20231226	141800	26375885	2965	2970	2970	2965	192
346	20231226	141700	25806520	2985	2985	2985	2985	0
347	20231226	141600	25806520	2985	2985	2985	2985	0
348	20231226	141500	25806520	2985	2985	2985	2985	0
349	20231226	141400	25806520	2985	2985	2985	2985	0
350	20231226	141300	25806520	2985	2985	2985	2985	0
351	20231226	141200	25806520	2985	2985	2985	2985	0
352	20231226	141100	25806520	2985	2985	2985	2985	0
353	20231226	141000	25806520	2985	2985	2985	2985	0
354	20231226	140900	25806520	2985	2985	2985	2985	297
355	20231226	140800	24919975	2980	2980	2980	2980	0
356	20231226	140700	24919975	2980	2980	2980	2980	335
357	20231226	140600	23921675	2980	2980	2980	2980	0
358	20231226	140500	23921675	2980	2980	2980	2980	0
359	20231226	140400	23921675	2980	2980	2980	2980	0
360	20231226	140300	23921675	2980	2980	2980	2980	0
361	20231226	140200	23921675	2980	2980	2980	2980	0
362	20231226	140100	23921675	2980	2980	2980	2980	0
363	20231226	140000	23921675	2980	2980	2980	2980	0
364	20231226	135900	23921675	2980	2980	2980	2980	0
365	20231226	135800	23921675	2980	2980	2980	2980	0
366	20231226	135700	23921675	2980	2980	2980	2980	0
367	20231226	135600	23921675	2980	2980	2980	2980	0
368	20231226	135500	23921675	2980	2980	2980	2980	0
369	20231226	135400	23921675	2980	2980	2980	2980	0
370	20231226	135300	23921675	2980	2980	2980	2980	0
371	20231226	135200	23921675	2980	2980	2980	2980	0
372	20231226	135100	23921675	2980	2980	2980	2980	0
373	20231226	135000	23921675	2980	2980	2980	2980	0
374	20231226	134900	23921675	2980	2980	2980	2980	0
375	20231226	134800	23921675	2980	2980	2980	2980	0
376	20231226	134700	23921675	2980	2980	2980	2980	0
377	20231226	134600	23921675	2980	2980	2980	2980	0
378	20231226	134500	23921675	2980	2980	2980	2980	0
379	20231226	134400	23921675	2980	2980	2980	2980	0
380	20231226	134300	23921675	2980	2980	2980	2980	2
381	20231226	134200	23915715	2985	2985	2985	2985	0
382	20231226	134100	23915715	2985	2985	2985	2985	0
383	20231226	134000	23915715	2985	2985	2985	2985	0
384	20231226	133900	23915715	2985	2985	2985	2985	0
385	20231226	133800	23915715	2985	2980	2985	2980	51
386	20231226	133700	23763580	2980	2980	2980	2980	1
387	20231226	133600	23760600	2980	2980	2980	2980	0
388	20231226	133500	23760600	2980	2980	2980	2980	0
389	20231226	133400	23760600	2980	2980	2980	2980	0
390	20231226	133300	23760600	2980	2980	2980	2980	1
391	20231226	133200	23757620	2960	2960	2960	2960	0
392	20231226	133100	23757620	2960	2960	2960	2960	0
393	20231226	133000	23757620	2960	2960	2960	2960	0
394	20231226	132900	23757620	2960	2960	2960	2960	0
395	20231226	132800	23757620	2960	2960	2960	2960	0
396	20231226	132700	23757620	2960	2960	2960	2960	0
397	20231226	132600	23757620	2960	2960	2960	2960	0
398	20231226	132500	23757620	2960	2960	2960	2960	0
399	20231226	132400	23757620	2960	2960	2960	2960	0
400	20231226	132300	23757620	2960	2960	2960	2960	0
401	20231226	132200	23757620	2960	2960	2960	2960	0
402	20231226	132100	23757620	2960	2960	2960	2960	0
403	20231226	132000	23757620	2960	2960	2960	2960	0
404	20231226	131900	23757620	2960	2960	2960	2960	1519
405	20231226	131800	19261380	2960	2960	2960	2960	0
406	20231226	131700	19261380	2960	2960	2960	2960	0
407	20231226	131600	19261380	2960	2960	2960	2960	0
408	20231226	131500	19261380	2960	2960	2960	2960	0
409	20231226	131400	19261380	2960	2960	2960	2960	0
410	20231226	131300	19261380	2960	2960	2960	2960	0
411	20231226	131200	19261380	2960	2960	2960	2960	0
412	20231226	131100	19261380	2960	2960	2960	2960	0
413	20231226	131000	19261380	2960	2960	2960	2960	0
414	20231226	130900	19261380	2960	2960	2960	2960	0
415	20231226	130800	19261380	2960	2960	2960	2960	0
416	20231226	130700	19261380	2960	2960	2960	2960	0
417	20231226	130600	19261380	2960	2960	2960	2960	0
418	20231226	130500	19261380	2960	2960	2960	2960	0
419	20231226	130400	19261380	2960	2960	2960	2960	0
420	20231226	130300	19261380	2960	2960	2960	2960	0
421	20231226	130200	19261380	2960	2960	2960	2960	0
422	20231226	130100	19261380	2960	2960	2960	2960	1
423	20231226	130000	19258420	2955	2955	2955	2955	0
424	20231226	125900	19258420	2955	2955	2955	2955	0
425	20231226	125800	19258420	2955	2955	2955	2955	0
426	20231226	125700	19258420	2955	2955	2955	2955	0
427	20231226	125600	19258420	2955	2955	2955	2955	0
428	20231226	125500	19258420	2955	2955	2955	2955	0
429	20231226	125400	19258420	2955	2955	2955	2955	0
430	20231226	125300	19258420	2955	2955	2955	2955	0
431	20231226	125200	19258420	2955	2955	2955	2955	0
432	20231226	125100	19258420	2955	2955	2955	2955	0
433	20231226	125000	19258420	2955	2955	2955	2955	0
434	20231226	124900	19258420	2955	2955	2955	2955	0
435	20231226	124800	19258420	2955	2955	2955	2955	0
436	20231226	124700	19258420	2955	2955	2955	2955	0
437	20231226	124600	19258420	2955	2955	2955	2955	0
438	20231226	124500	19258420	2955	2955	2955	2955	40
439	20231226	124400	19140220	2955	2955	2955	2955	0
440	20231226	124300	19140220	2955	2955	2955	2955	0
441	20231226	124200	19140220	2955	2960	2960	2955	677
442	20231226	124100	17137145	2965	2965	2965	2965	0
443	20231226	124000	17137145	2965	2965	2965	2965	0
444	20231226	123900	17137145	2965	2965	2965	2965	0
445	20231226	123800	17137145	2965	2965	2965	2965	50
446	20231226	123700	16988895	2965	2965	2965	2965	0
447	20231226	123600	16988895	2965	2965	2965	2965	0
448	20231226	123500	16988895	2965	2965	2965	2965	0
449	20231226	123400	16988895	2965	2965	2965	2965	0
450	20231226	123300	16988895	2965	2965	2965	2965	0
451	20231226	123200	16988895	2965	2965	2965	2965	0
452	20231226	123100	16988895	2965	2965	2965	2965	3
453	20231226	123000	16980000	2970	2970	2970	2970	0
454	20231226	122900	16980000	2970	2970	2970	2970	0
455	20231226	122800	16980000	2970	2970	2970	2970	0
456	20231226	122700	16980000	2970	2970	2970	2970	0
457	20231226	122600	16980000	2970	2970	2970	2970	0
458	20231226	122500	16980000	2970	2970	2970	2970	0
459	20231226	122400	16980000	2970	2970	2970	2970	1
460	20231226	122300	16977030	2970	2970	2970	2970	0
461	20231226	122200	16977030	2970	2970	2970	2970	0
462	20231226	122100	16977030	2970	2970	2970	2970	0
463	20231226	122000	16977030	2970	2970	2970	2970	0
464	20231226	121900	16977030	2970	2970	2970	2970	0
465	20231226	121800	16977030	2970	2970	2970	2970	0
466	20231226	121700	16977030	2970	2970	2970	2970	0
467	20231226	121600	16977030	2970	2970	2970	2970	0
468	20231226	121500	16977030	2970	2970	2970	2970	0
469	20231226	121400	16977030	2970	2970	2970	2970	0
470	20231226	121300	16977030	2970	2970	2970	2970	0
471	20231226	121200	16977030	2970	2970	2970	2970	0
472	20231226	121100	16977030	2970	2970	2970	2970	0
473	20231226	121000	16977030	2970	2970	2970	2970	0
474	20231226	120900	16977030	2970	2970	2970	2970	0
475	20231226	120800	16977030	2970	2970	2970	2970	0
476	20231226	120700	16977030	2970	2970	2970	2970	6
477	20231226	120600	16959210	2975	2975	2975	2975	0
478	20231226	120500	16959210	2975	2975	2975	2975	0
479	20231226	120400	16959210	2975	2975	2975	2975	0
480	20231226	120300	16959210	2975	2975	2975	2975	0
481	20231226	120200	16959210	2975	2975	2975	2975	0
482	20231226	120100	16959210	2975	2975	2975	2975	0
483	20231226	120000	16959210	2975	2975	2975	2975	0
484	20231226	115900	16959210	2975	2975	2975	2975	0
485	20231226	115800	16959210	2975	2975	2975	2975	0
486	20231226	115700	16959210	2975	2975	2975	2975	0
487	20231226	115600	16959210	2975	2975	2975	2975	0
488	20231226	115500	16959210	2975	2975	2975	2975	0
489	20231226	115400	16959210	2975	2975	2975	2975	0
490	20231226	115300	16959210	2975	2975	2975	2975	0
491	20231226	115200	16959210	2975	2975	2975	2975	0
492	20231226	115100	16959210	2975	2975	2975	2975	0
493	20231226	115000	16959210	2975	2975	2975	2975	0
494	20231226	114900	16959210	2975	2975	2975	2975	21
495	20231226	114800	16896735	2980	2980	2980	2980	1711
496	20231226	114700	11797955	2980	2980	2980	2980	0
497	20231226	114600	11797955	2980	2980	2980	2980	0
498	20231226	114500	11797955	2980	2980	2980	2980	0
499	20231226	114400	11797955	2980	2980	2980	2980	0
500	20231226	114300	11797955	2980	2980	2980	2980	0
501	20231226	114200	11797955	2980	2980	2980	2980	0
502	20231226	114100	11797955	2980	2980	2980	2980	0
503	20231226	114000	11797955	2980	2980	2980	2980	0
504	20231226	113900	11797955	2980	2980	2980	2980	0
505	20231226	113800	11797955	2980	2980	2980	2980	0
506	20231226	113700	11797955	2980	2980	2980	2980	0
507	20231226	113600	11797955	2980	2980	2980	2980	0
508	20231226	113500	11797955	2980	2980	2980	2980	0
509	20231226	113400	11797955	2980	2980	2980	2980	0
510	20231226	113300	11797955	2980	2980	2980	2980	0
511	20231226	113200	11797955	2980	2980	2980	2980	0
512	20231226	113100	11797955	2980	2980	2980	2980	0
513	20231226	113000	11797955	2980	2980	2980	2980	0
514	20231226	112900	11797955	2980	2980	2980	2980	0
515	20231226	112800	11797955	2980	2980	2980	2980	0
516	20231226	112700	11797955	2980	2980	2980	2980	0
517	20231226	112600	11797955	2980	2980	2980	2980	0
518	20231226	112500	11797955	2980	2980	2980	2980	0
519	20231226	112400	11797955	2980	2980	2980	2980	0
520	20231226	112300	11797955	2980	2980	2980	2980	0
521	20231226	112200	11797955	2980	2980	2980	2980	0
522	20231226	112100	11797955	2980	2985	2985	2980	25
523	20231226	112000	11723390	2985	2985	2985	2985	0
524	20231226	111900	11723390	2985	2985	2985	2985	0
525	20231226	111800	11723390	2985	2985	2985	2985	0
526	20231226	111700	11723390	2985	2985	2985	2985	0
527	20231226	111600	11723390	2985	2985	2985	2985	0
528	20231226	111500	11723390	2985	2985	2985	2985	0
529	20231226	111400	11723390	2985	2985	2985	2985	0
530	20231226	111300	11723390	2985	2985	2985	2985	0
531	20231226	111200	11723390	2985	2985	2985	2985	0
532	20231226	111100	11723390	2985	2985	2985	2985	0
533	20231226	111000	11723390	2985	2985	2985	2985	0
534	20231226	110900	11723390	2985	2985	2985	2985	0
535	20231226	110800	11723390	2985	2985	2985	2985	0
536	20231226	110700	11723390	2985	2985	2985	2985	0
537	20231226	110600	11723390	2985	2985	2985	2985	0
538	20231226	110500	11723390	2985	2985	2985	2985	0
539	20231226	110400	11723390	2985	2985	2985	2985	0
540	20231226	110300	11723390	2985	2985	2985	2985	0
541	20231226	110200	11723390	2985	2985	2985	2985	0
542	20231226	110100	11723390	2985	2985	2985	2985	0
543	20231226	110000	11723390	2985	2985	2985	2985	0
544	20231226	105900	11723390	2985	2985	2985	2985	0
545	20231226	105800	11723390	2985	2985	2985	2985	0
546	20231226	105700	11723390	2985	2985	2985	2985	0
547	20231226	105600	11723390	2985	2985	2985	2985	0
548	20231226	105500	11723390	2985	2985	2985	2985	0
549	20231226	105400	11723390	2985	2985	2985	2985	0
550	20231226	105300	11723390	2985	2985	2985	2985	0
551	20231226	105200	11723390	2985	2985	2985	2985	0
552	20231226	105100	11723390	2985	2985	2985	2985	0
553	20231226	105000	11723390	2985	2985	2985	2985	0
554	20231226	104900	11723390	2985	2985	2985	2985	0
555	20231226	104800	11723390	2985	2985	2985	2985	0
556	20231226	104700	11723390	2985	2985	2985	2985	0
557	20231226	104600	11723390	2985	2985	2985	2985	0
558	20231226	104500	11723390	2985	2985	2985	2985	0
559	20231226	104400	11723390	2985	2985	2985	2985	0
560	20231226	104300	11723390	2985	2985	2985	2985	0
561	20231226	104200	11723390	2985	2985	2985	2985	0
562	20231226	104100	11723390	2985	2985	2985	2985	0
563	20231226	104000	11723390	2985	2985	2985	2985	0
564	20231226	103900	11723390	2985	2985	2985	2985	0
565	20231226	103800	11723390	2985	2985	2985	2985	50
566	20231226	103700	11574140	2980	2980	2980	2980	0
567	20231226	103600	11574140	2980	2980	2980	2980	0
568	20231226	103500	11574140	2980	2980	2980	2980	0
569	20231226	103400	11574140	2980	2980	2980	2980	0
570	20231226	103300	11574140	2980	2980	2980	2980	0
571	20231226	103200	11574140	2980	2980	2980	2980	0
572	20231226	103100	11574140	2980	2980	2980	2980	0
573	20231226	103000	11574140	2980	2980	2980	2980	0
574	20231226	102900	11574140	2980	2980	2980	2980	0
575	20231226	102800	11574140	2980	2980	2980	2980	0
576	20231226	102700	11574140	2980	2980	2980	2980	0
577	20231226	102600	11574140	2980	2980	2980	2980	0
578	20231226	102500	11574140	2980	2980	2980	2980	0
579	20231226	102400	11574140	2980	2980	2980	2980	0
580	20231226	102300	11574140	2980	2980	2980	2980	0
581	20231226	102200	11574140	2980	2980	2980	2980	10
582	20231226	102100	11544340	2975	2975	2975	2975	0
583	20231226	102000	11544340	2975	2975	2975	2975	0
584	20231226	101900	11544340	2975	2975	2975	2975	0
585	20231226	101800	11544340	2975	2975	2975	2975	0
586	20231226	101700	11544340	2975	2975	2975	2975	19
587	20231226	101600	11487815	2975	2975	2975	2975	0
588	20231226	101500	11487815	2975	2975	2975	2975	10
589	20231226	101400	11458065	2975	2975	2975	2975	67
590	20231226	101300	11258740	2970	2970	2970	2970	0
591	20231226	101200	11258740	2970	2970	2970	2970	0
592	20231226	101100	11258740	2970	2970	2970	2970	0
593	20231226	101000	11258740	2970	2970	2970	2970	0
594	20231226	100900	11258740	2970	2970	2970	2970	0
595	20231226	100800	11258740	2970	2970	2970	2970	0
596	20231226	100700	11258740	2970	2970	2970	2970	0
597	20231226	100600	11258740	2970	2970	2970	2970	0
598	20231226	100500	11258740	2970	2970	2970	2970	0
599	20231226	100400	11258740	2970	2970	2970	2970	244
600	20231226	100300	10534060	2975	2975	2975	2975	0
601	20231226	100200	10534060	2975	2975	2975	2975	0
602	20231226	100100	10534060	2975	2975	2975	2975	0
603	20231226	100000	10534060	2975	2975	2975	2975	0
604	20231226	095900	10534060	2975	2975	2975	2975	0
605	20231226	095800	10534060	2975	2975	2975	2975	0
606	20231226	095700	10534060	2975	2975	2975	2975	11
607	20231226	095600	10501335	2975	2975	2975	2975	45
608	20231226	095500	10367460	2975	2975	2975	2975	75
609	20231226	095400	10144335	2980	2980	2980	2980	0
610	20231226	095300	10144335	2980	2980	2980	2980	0
611	20231226	095200	10144335	2980	2980	2980	2980	0
612	20231226	095100	10144335	2980	2980	2980	2980	0
613	20231226	095000	10144335	2980	2980	2980	2980	0
614	20231226	094900	10144335	2980	2980	2980	2980	0
615	20231226	094800	10144335	2980	2980	2980	2980	0
616	20231226	094700	10144335	2980	2980	2980	2980	0
617	20231226	094600	10144335	2980	2980	2980	2980	0
618	20231226	094500	10144335	2980	2980	2980	2980	0
619	20231226	094400	10144335	2980	2980	2980	2980	0
620	20231226	094300	10144335	2980	2980	2980	2980	0
621	20231226	094200	10144335	2980	2980	2980	2980	0
622	20231226	094100	10144335	2980	2980	2980	2980	0
623	20231226	094000	10144335	2980	2980	2980	2980	0
624	20231226	093900	10144335	2980	2980	2980	2980	0
625	20231226	093800	10144335	2980	2980	2980	2980	0
626	20231226	093700	10144335	2980	2980	2980	2980	0
627	20231226	093600	10144335	2980	2980	2980	2980	0
628	20231226	093500	10144335	2980	2980	2980	2980	0
629	20231226	093400	10144335	2980	2980	2980	2980	0
630	20231226	093300	10144335	2980	2980	2980	2980	0
631	20231226	093200	10144335	2980	2980	2980	2980	0
632	20231226	093100	10144335	2980	2980	2980	2980	0
633	20231226	093000	10144335	2980	2980	2980	2980	0
634	20231226	092900	10144335	2980	2980	2980	2980	0
635	20231226	092800	10144335	2980	2980	2980	2980	0
636	20231226	092700	10144335	2980	2980	2980	2980	0
637	20231226	092600	10144335	2980	2980	2980	2980	0
638	20231226	092500	10144335	2980	2980	2980	2980	0
639	20231226	092400	10144335	2980	2980	2980	2980	0
640	20231226	092300	10144335	2980	2980	2980	2980	0
641	20231226	092200	10144335	2980	2980	2980	2980	0
642	20231226	092100	10144335	2980	2980	2980	2980	0
643	20231226	092000	10144335	2980	2980	2980	2980	0
644	20231226	091900	10144335	2980	2980	2980	2980	41
645	20231226	091800	10022155	2985	2985	2985	2985	0
646	20231226	091700	10022155	2985	2985	2985	2985	0
647	20231226	091600	10022155	2985	2985	2985	2985	5
648	20231226	091500	10007230	2985	2985	2985	2985	0
649	20231226	091400	10007230	2985	2985	2985	2985	13
650	20231226	091300	9968425	2980	2980	2980	2980	0
651	20231226	091200	9968425	2980	2980	2980	2980	0
652	20231226	091100	9968425	2980	2985	2985	2980	600
653	20231226	091000	8179760	2985	2985	2985	2985	1
654	20231226	090900	8176775	2990	2990	2990	2990	513
655	20231226	090800	6642905	2990	2990	2990	2990	0
656	20231226	090700	6642905	2990	2990	2990	2990	0
657	20231226	090600	6642905	2990	2990	2990	2990	0
658	20231226	090500	6642905	2990	2990	2990	2990	0
659	20231226	090400	6642905	2990	3000	3000	2990	10
660	20231226	090300	6612990	3010	3010	3010	3010	192
661	20231226	090200	6035070	3010	3020	3020	3010	68
662	20231226	090100	5830370	3010	3010	3010	3010	559
663	20231226	090000	4147780	3010	3010	3010	3010	1378