KissMeData/060570/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	193700	200498405	2860	2860	2860	2860	967
3	20231226	193600	200498405	2860	2860	2860	2860	0
4	20231226	193500	200498405	2860	2860	2860	2860	0
5	20231226	193400	200498405	2860	2860	2860	2860	0
6	20231226	193300	200498405	2860	2860	2860	2860	0
7	20231226	193200	200498405	2860	2860	2860	2860	0
8	20231226	193100	200498405	2860	2860	2860	2860	0
9	20231226	193000	200498405	2860	2860	2860	2860	0
10	20231226	192900	200498405	2860	2860	2860	2860	0
11	20231226	192800	200498405	2860	2860	2860	2860	0
12	20231226	192700	200498405	2860	2860	2860	2860	0
13	20231226	192600	200498405	2860	2860	2860	2860	0
14	20231226	192500	200498405	2860	2860	2860	2860	0
15	20231226	192400	200498405	2860	2860	2860	2860	0
16	20231226	192300	200498405	2860	2860	2860	2860	0
17	20231226	192200	200498405	2860	2860	2860	2860	0
18	20231226	192100	200498405	2860	2860	2860	2860	0
19	20231226	192000	200498405	2860	2860	2860	2860	0
20	20231226	191900	200498405	2860	2860	2860	2860	0
21	20231226	191800	200498405	2860	2860	2860	2860	0
22	20231226	191700	200498405	2860	2860	2860	2860	0
23	20231226	191600	200498405	2860	2860	2860	2860	0
24	20231226	191500	200498405	2860	2860	2860	2860	0
25	20231226	191400	200498405	2860	2860	2860	2860	0
26	20231226	191300	200498405	2860	2860	2860	2860	0
27	20231226	191200	200498405	2860	2860	2860	2860	0
28	20231226	191100	200498405	2860	2860	2860	2860	0
29	20231226	191000	200498405	2860	2860	2860	2860	0
30	20231226	190900	200498405	2860	2860	2860	2860	0
31	20231226	190800	200498405	2860	2860	2860	2860	0
32	20231226	190700	200498405	2860	2860	2860	2860	967
33	20231226	190600	200498405	2860	2860	2860	2860	0
34	20231226	190500	200498405	2860	2860	2860	2860	0
35	20231226	190400	200498405	2860	2860	2860	2860	0
36	20231226	190300	200498405	2860	2860	2860	2860	0
37	20231226	190200	200498405	2860	2860	2860	2860	0
38	20231226	190100	200498405	2860	2860	2860	2860	0
39	20231226	190000	200498405	2860	2860	2860	2860	0
40	20231226	185900	200498405	2860	2860	2860	2860	0
41	20231226	185800	200498405	2860	2860	2860	2860	0
42	20231226	185700	200498405	2860	2860	2860	2860	0
43	20231226	185600	200498405	2860	2860	2860	2860	0
44	20231226	185500	200498405	2860	2860	2860	2860	0
45	20231226	185400	200498405	2860	2860	2860	2860	0
46	20231226	185300	200498405	2860	2860	2860	2860	0
47	20231226	185200	200498405	2860	2860	2860	2860	0
48	20231226	185100	200498405	2860	2860	2860	2860	0
49	20231226	185000	200498405	2860	2860	2860	2860	0
50	20231226	184900	200498405	2860	2860	2860	2860	0
51	20231226	184800	200498405	2860	2860	2860	2860	0
52	20231226	184700	200498405	2860	2860	2860	2860	0
53	20231226	184600	200498405	2860	2860	2860	2860	0
54	20231226	184500	200498405	2860	2860	2860	2860	0
55	20231226	184400	200498405	2860	2860	2860	2860	0
56	20231226	184300	200498405	2860	2860	2860	2860	0
57	20231226	184200	200498405	2860	2860	2860	2860	0
58	20231226	184100	200498405	2860	2860	2860	2860	0
59	20231226	184000	200498405	2860	2860	2860	2860	0
60	20231226	183900	200498405	2860	2860	2860	2860	0
61	20231226	183800	200498405	2860	2860	2860	2860	0
62	20231226	183700	200498405	2860	2860	2860	2860	967
63	20231226	183600	200498405	2860	2860	2860	2860	0
64	20231226	183500	200498405	2860	2860	2860	2860	0
65	20231226	183400	200498405	2860	2860	2860	2860	0
66	20231226	183300	200498405	2860	2860	2860	2860	0
67	20231226	183200	200498405	2860	2860	2860	2860	0
68	20231226	183100	200498405	2860	2860	2860	2860	0
69	20231226	183000	200498405	2860	2860	2860	2860	0
70	20231226	182900	200498405	2860	2860	2860	2860	0
71	20231226	182800	200498405	2860	2860	2860	2860	0
72	20231226	182700	200498405	2860	2860	2860	2860	0
73	20231226	182600	200498405	2860	2860	2860	2860	0
74	20231226	182500	200498405	2860	2860	2860	2860	0
75	20231226	182400	200498405	2860	2860	2860	2860	0
76	20231226	182300	200498405	2860	2860	2860	2860	0
77	20231226	182200	200498405	2860	2860	2860	2860	0
78	20231226	182100	200498405	2860	2860	2860	2860	0
79	20231226	182000	200498405	2860	2860	2860	2860	0
80	20231226	181900	200498405	2860	2860	2860	2860	0
81	20231226	181800	200498405	2860	2860	2860	2860	0
82	20231226	181700	200498405	2860	2860	2860	2860	0
83	20231226	181600	200498405	2860	2860	2860	2860	0
84	20231226	181500	200498405	2860	2860	2860	2860	0
85	20231226	181400	200498405	2860	2860	2860	2860	0
86	20231226	181300	200498405	2860	2860	2860	2860	0
87	20231226	181200	200498405	2860	2860	2860	2860	0
88	20231226	181100	200498405	2860	2860	2860	2860	0
89	20231226	181000	200498405	2860	2860	2860	2860	0
90	20231226	180900	200498405	2860	2860	2860	2860	0
91	20231226	180800	200498405	2860	2860	2860	2860	0
92	20231226	180700	200498405	2860	2860	2860	2860	967
93	20231226	180600	200498405	2860	2860	2860	2860	0
94	20231226	180500	200498405	2860	2860	2860	2860	0
95	20231226	180400	200498405	2860	2860	2860	2860	0
96	20231226	180300	200498405	2860	2860	2860	2860	0
97	20231226	180200	200498405	2860	2860	2860	2860	0
98	20231226	180100	200498405	2860	2860	2860	2860	0
99	20231226	180000	200498405	2860	2860	2860	2860	0
100	20231226	175900	200498405	2860	2860	2860	2860	0
101	20231226	175800	200498405	2860	2860	2860	2860	0
102	20231226	175700	200498405	2860	2860	2860	2860	0
103	20231226	175600	200498405	2860	2860	2860	2860	0
104	20231226	175500	200498405	2860	2860	2860	2860	0
105	20231226	175400	200498405	2860	2860	2860	2860	0
106	20231226	175300	200498405	2860	2860	2860	2860	0
107	20231226	175200	200498405	2860	2860	2860	2860	0
108	20231226	175100	200498405	2860	2860	2860	2860	0
109	20231226	175000	200498405	2860	2860	2860	2860	0
110	20231226	174900	200498405	2860	2860	2860	2860	0
111	20231226	174800	200498405	2860	2860	2860	2860	0
112	20231226	174700	200498405	2860	2860	2860	2860	0
113	20231226	174600	200498405	2860	2860	2860	2860	0
114	20231226	174500	200498405	2860	2860	2860	2860	0
115	20231226	174400	200498405	2860	2860	2860	2860	0
116	20231226	174300	200498405	2860	2860	2860	2860	0
117	20231226	174200	200498405	2860	2860	2860	2860	0
118	20231226	174100	200498405	2860	2860	2860	2860	0
119	20231226	174000	200498405	2860	2860	2860	2860	0
120	20231226	173900	200498405	2860	2860	2860	2860	0
121	20231226	173800	200498405	2860	2860	2860	2860	0
122	20231226	173700	200498405	2860	2860	2860	2860	967
123	20231226	173600	200498405	2860	2860	2860	2860	0
124	20231226	173500	200498405	2860	2860	2860	2860	0
125	20231226	173400	200498405	2860	2860	2860	2860	0
126	20231226	173300	200498405	2860	2860	2860	2860	0
127	20231226	173200	200498405	2860	2860	2860	2860	0
128	20231226	173100	200498405	2860	2860	2860	2860	0
129	20231226	173000	200498405	2860	2860	2860	2860	0
130	20231226	172900	200498405	2860	2860	2860	2860	0
131	20231226	172800	200498405	2860	2860	2860	2860	0
132	20231226	172700	200498405	2860	2860	2860	2860	0
133	20231226	172600	200498405	2860	2860	2860	2860	0
134	20231226	172500	200498405	2860	2860	2860	2860	0
135	20231226	172400	200498405	2860	2860	2860	2860	0
136	20231226	172300	200498405	2860	2860	2860	2860	0
137	20231226	172200	200498405	2860	2860	2860	2860	0
138	20231226	172100	200498405	2860	2860	2860	2860	0
139	20231226	172000	200498405	2860	2860	2860	2860	0
140	20231226	171900	200498405	2860	2860	2860	2860	0
141	20231226	171800	200498405	2860	2860	2860	2860	0
142	20231226	171700	200498405	2860	2860	2860	2860	0
143	20231226	171600	200498405	2860	2860	2860	2860	0
144	20231226	171500	200498405	2860	2860	2860	2860	0
145	20231226	171400	200498405	2860	2860	2860	2860	0
146	20231226	171300	200498405	2860	2860	2860	2860	0
147	20231226	171200	200498405	2860	2860	2860	2860	0
148	20231226	171100	200498405	2860	2860	2860	2860	0
149	20231226	171000	200498405	2860	2860	2860	2860	0
150	20231226	170900	200498405	2860	2860	2860	2860	0
151	20231226	170800	200498405	2860	2860	2860	2860	0
152	20231226	170700	200498405	2860	2860	2860	2860	967
153	20231226	170600	200498405	2860	2860	2860	2860	0
154	20231226	170500	200498405	2860	2860	2860	2860	0
155	20231226	170400	200498405	2860	2860	2860	2860	0
156	20231226	170300	200498405	2860	2860	2860	2860	0
157	20231226	170200	200498405	2860	2860	2860	2860	0
158	20231226	170100	200498405	2860	2860	2860	2860	0
159	20231226	170000	200498405	2860	2860	2860	2860	0
160	20231226	165900	200498405	2860	2860	2860	2860	0
161	20231226	165800	200498405	2860	2860	2860	2860	0
162	20231226	165700	200498405	2860	2860	2860	2860	0
163	20231226	165600	200498405	2860	2860	2860	2860	0
164	20231226	165500	200498405	2860	2860	2860	2860	0
165	20231226	165400	200498405	2860	2860	2860	2860	0
166	20231226	165300	200498405	2860	2860	2860	2860	0
167	20231226	165200	200498405	2860	2860	2860	2860	0
168	20231226	165100	200498405	2860	2860	2860	2860	0
169	20231226	165000	200498405	2860	2860	2860	2860	0
170	20231226	164900	200498405	2860	2860	2860	2860	0
171	20231226	164800	200498405	2860	2860	2860	2860	0
172	20231226	164700	200498405	2860	2860	2860	2860	0
173	20231226	164600	200498405	2860	2860	2860	2860	0
174	20231226	164500	200498405	2860	2860	2860	2860	0
175	20231226	164400	200498405	2860	2860	2860	2860	0
176	20231226	164300	200498405	2860	2860	2860	2860	0
177	20231226	164200	200498405	2860	2860	2860	2860	0
178	20231226	164100	200498405	2860	2860	2860	2860	0
179	20231226	164000	200498405	2860	2860	2860	2860	0
180	20231226	163900	200498405	2860	2860	2860	2860	0
181	20231226	163800	200498405	2860	2860	2860	2860	0
182	20231226	163700	200498405	2860	2860	2860	2860	967
183	20231226	163600	200498405	2860	2860	2860	2860	0
184	20231226	163500	200498405	2860	2860	2860	2860	0
185	20231226	163400	200498405	2860	2860	2860	2860	0
186	20231226	163300	200498405	2860	2860	2860	2860	0
187	20231226	163200	200498405	2860	2860	2860	2860	0
188	20231226	163100	200498405	2860	2860	2860	2860	0
189	20231226	163000	200498405	2860	2860	2860	2860	0
190	20231226	162900	200498405	2860	2860	2860	2860	0
191	20231226	162800	200498405	2860	2860	2860	2860	0
192	20231226	162700	200498405	2860	2860	2860	2860	0
193	20231226	162600	200498405	2860	2860	2860	2860	0
194	20231226	162500	200498405	2860	2860	2860	2860	0
195	20231226	162400	200498405	2860	2860	2860	2860	0
196	20231226	162300	200498405	2860	2860	2860	2860	0
197	20231226	162200	200498405	2860	2860	2860	2860	0
198	20231226	162100	200498405	2860	2860	2860	2860	0
199	20231226	162000	200498405	2860	2860	2860	2860	0
200	20231226	161900	200498405	2860	2860	2860	2860	0
201	20231226	161800	200498405	2860	2860	2860	2860	0
202	20231226	161700	200498405	2860	2860	2860	2860	0
203	20231226	161600	200498405	2860	2860	2860	2860	0
204	20231226	161500	200498405	2860	2860	2860	2860	0
205	20231226	161400	200498405	2860	2860	2860	2860	0
206	20231226	161300	200498405	2860	2860	2860	2860	0
207	20231226	161200	200498405	2860	2860	2860	2860	0
208	20231226	161100	200498405	2860	2860	2860	2860	0
209	20231226	161000	200498405	2860	2860	2860	2860	0
210	20231226	160900	200498405	2860	2860	2860	2860	0
211	20231226	160800	200498405	2860	2860	2860	2860	0
212	20231226	160700	200498405	2860	2860	2860	2860	967
213	20231226	160600	200498405	2860	2860	2860	2860	0
214	20231226	160500	200498405	2860	2860	2860	2860	0
215	20231226	160400	200498405	2860	2860	2860	2860	0
216	20231226	160300	200498405	2860	2860	2860	2860	0
217	20231226	160200	200498405	2860	2860	2860	2860	0
218	20231226	160100	200498405	2860	2860	2860	2860	0
219	20231226	160000	200498405	2860	2860	2860	2860	0
220	20231226	155900	200498405	2860	2860	2860	2860	0
221	20231226	155800	200498405	2860	2860	2860	2860	0
222	20231226	155700	200498405	2860	2860	2860	2860	0
223	20231226	155600	200498405	2860	2860	2860	2860	0
224	20231226	155500	200498405	2860	2860	2860	2860	0
225	20231226	155400	200498405	2860	2860	2860	2860	0
226	20231226	155300	200498405	2860	2860	2860	2860	0
227	20231226	155200	200498405	2860	2860	2860	2860	0
228	20231226	155100	200498405	2860	2860	2860	2860	0
229	20231226	155000	200498405	2860	2860	2860	2860	0
230	20231226	154900	200498405	2860	2860	2860	2860	0
231	20231226	154800	200498405	2860	2860	2860	2860	0
232	20231226	154700	200498405	2860	2860	2860	2860	0
233	20231226	154600	200498405	2860	2860	2860	2860	0
234	20231226	154500	200498405	2860	2860	2860	2860	0
235	20231226	154400	200498405	2860	2860	2860	2860	0
236	20231226	154300	200498405	2860	2860	2860	2860	0
237	20231226	154200	200498405	2860	2860	2860	2860	0
238	20231226	154100	200498405	2860	2860	2860	2860	0
239	20231226	154000	200498405	2860	2860	2860	2860	0
240	20231226	153900	200498405	2860	2860	2860	2860	0
241	20231226	153800	200498405	2860	2860	2860	2860	0
242	20231226	153700	200498405	2860	2860	2860	2860	967
243	20231226	153600	200498405	2860	2860	2860	2860	0
244	20231226	153500	200498405	2860	2860	2860	2860	0
245	20231226	153400	200498405	2860	2860	2860	2860	0
246	20231226	153300	200498405	2860	2860	2860	2860	0
247	20231226	153200	200498405	2860	2860	2860	2860	0
248	20231226	153100	200498405	2860	2860	2860	2860	0
249	20231226	153000	200498405	2860	2860	2860	2860	967
250	20231226	152900	197732785	2875	2875	2875	2875	0
251	20231226	152800	197732785	2875	2875	2875	2875	0
252	20231226	152700	197732785	2875	2875	2875	2875	0
253	20231226	152600	197732785	2875	2875	2875	2875	0
254	20231226	152500	197732785	2875	2875	2875	2875	0
255	20231226	152400	197732785	2875	2875	2875	2875	0
256	20231226	152300	197732785	2875	2875	2875	2875	0
257	20231226	152200	197732785	2875	2875	2875	2875	0
258	20231226	152100	197732785	2875	2875	2875	2875	0
259	20231226	152000	197732785	2875	2875	2875	2875	0
260	20231226	151900	197732785	2875	2865	2875	2855	4055
261	20231226	151800	186125440	2875	2875	2875	2875	0
262	20231226	151700	186125440	2875	2875	2875	2875	0
263	20231226	151600	186125440	2875	2860	2875	2860	20
264	20231226	151500	186068165	2870	2870	2870	2870	503
265	20231226	151400	184624555	2870	2870	2870	2870	202
266	20231226	151300	184044815	2865	2865	2865	2865	100
267	20231226	151200	183758315	2860	2865	2865	2860	360
268	20231226	151100	182727215	2865	2860	2865	2860	2
269	20231226	151000	182721490	2865	2860	2865	2860	1621
270	20231226	150900	178085425	2865	2865	2865	2865	0
271	20231226	150800	178085425	2865	2860	2865	2860	57
272	20231226	150700	177922125	2865	2865	2865	2865	0
273	20231226	150600	177922125	2865	2865	2865	2865	858
274	20231226	150500	175463955	2870	2870	2870	2870	344
275	20231226	150400	174476675	2870	2875	2875	2870	30
276	20231226	150300	174390475	2875	2875	2875	2875	0
277	20231226	150200	174390475	2875	2865	2875	2865	490
278	20231226	150100	172982665	2870	2870	2870	2870	208
279	20231226	150000	172385705	2865	2865	2865	2865	15
280	20231226	145900	172342730	2875	2870	2875	2870	4
281	20231226	145800	172331245	2880	2880	2880	2880	0
282	20231226	145700	172331245	2880	2880	2880	2880	18
283	20231226	145600	172279405	2880	2880	2880	2880	40
284	20231226	145500	172164205	2880	2875	2880	2875	310
285	20231226	145400	171271455	2870	2870	2870	2870	0
286	20231226	145300	171271455	2870	2870	2870	2870	0
287	20231226	145200	171271455	2870	2865	2870	2865	120
288	20231226	145100	170927355	2870	2865	2870	2865	399
289	20231226	145000	169783225	2870	2870	2870	2870	1
290	20231226	144900	169780355	2865	2870	2870	2865	180
291	20231226	144800	169264270	2865	2865	2865	2865	2
292	20231226	144700	169258540	2865	2870	2870	2865	7
293	20231226	144600	169238460	2870	2870	2870	2870	0
294	20231226	144500	169238460	2870	2870	2870	2870	1
295	20231226	144400	169235590	2870	2870	2870	2870	0
296	20231226	144300	169235590	2870	2870	2870	2870	57
297	20231226	144200	169072000	2870	2870	2870	2870	13
298	20231226	144100	169034690	2865	2865	2865	2865	0
299	20231226	144000	169034690	2865	2865	2865	2865	33
300	20231226	143900	168940145	2885	2885	2885	2885	0
301	20231226	143800	168940145	2885	2885	2885	2885	0
302	20231226	143700	168940145	2885	2885	2885	2885	0
303	20231226	143600	168940145	2885	2885	2885	2885	0
304	20231226	143500	168940145	2885	2885	2885	2885	1
305	20231226	143400	168937260	2865	2865	2865	2865	0
306	20231226	143300	168937260	2865	2865	2865	2865	0
307	20231226	143200	168937260	2865	2865	2865	2865	0
308	20231226	143100	168937260	2865	2870	2870	2865	1573
309	20231226	143000	164427850	2870	2870	2870	2870	0
310	20231226	142900	164427850	2870	2870	2870	2870	0
311	20231226	142800	164427850	2870	2870	2870	2870	0
312	20231226	142700	164427850	2870	2870	2870	2870	0
313	20231226	142600	164427850	2870	2870	2870	2870	113
314	20231226	142500	164103540	2885	2870	2885	2870	31
315	20231226	142400	164014555	2885	2870	2885	2870	4
316	20231226	142300	164003060	2880	2880	2880	2880	0
317	20231226	142200	164003060	2880	2880	2880	2880	0
318	20231226	142100	164003060	2880	2880	2880	2880	110
319	20231226	142000	163686260	2880	2880	2880	2880	300
320	20231226	141900	162822260	2880	2880	2880	2880	0
321	20231226	141800	162822260	2880	2880	2880	2880	0
322	20231226	141700	162822260	2880	2880	2880	2880	0
323	20231226	141600	162822260	2880	2880	2880	2880	0
324	20231226	141500	162822260	2880	2880	2880	2880	31
325	20231226	141400	162732980	2890	2875	2890	2875	7
326	20231226	141300	162712790	2890	2890	2890	2890	0
327	20231226	141200	162712790	2890	2890	2890	2890	1
328	20231226	141100	162709900	2870	2870	2870	2870	26
329	20231226	141000	162635280	2865	2870	2870	2865	1065
330	20231226	140900	159582260	2875	2875	2875	2875	0
331	20231226	140800	159582260	2875	2875	2875	2875	0
332	20231226	140700	159582260	2875	2875	2875	2875	0
333	20231226	140600	159582260	2875	2875	2875	2875	33
334	20231226	140500	159487385	2875	2875	2875	2875	0
335	20231226	140400	159487385	2875	2875	2875	2875	997
336	20231226	140300	156621010	2890	2890	2890	2890	0
337	20231226	140200	156621010	2890	2875	2890	2875	31
338	20231226	140100	156531870	2890	2890	2890	2890	0
339	20231226	140000	156531870	2890	2890	2890	2890	0
340	20231226	135900	156531870	2890	2890	2890	2890	0
341	20231226	135800	156531870	2890	2890	2890	2890	0
342	20231226	135700	156531870	2890	2890	2890	2890	0
343	20231226	135600	156531870	2890	2890	2890	2890	0
344	20231226	135500	156531870	2890	2890	2890	2890	0
345	20231226	135400	156531870	2890	2890	2890	2890	0
346	20231226	135300	156531870	2890	2890	2890	2890	0
347	20231226	135200	156531870	2890	2890	2890	2890	0
348	20231226	135100	156531870	2890	2890	2890	2890	1
349	20231226	135000	156528980	2880	2880	2880	2880	0
350	20231226	134900	156528980	2880	2875	2880	2870	3100
351	20231226	134800	147629980	2890	2890	2890	2890	0
352	20231226	134700	147629980	2890	2890	2890	2890	0
353	20231226	134600	147629980	2890	2890	2890	2890	0
354	20231226	134500	147629980	2890	2890	2890	2890	0
355	20231226	134400	147629980	2890	2890	2890	2890	1000
356	20231226	134300	144739980	2890	2890	2890	2890	0
357	20231226	134200	144739980	2890	2890	2890	2890	0
358	20231226	134100	144739980	2890	2890	2890	2890	0
359	20231226	134000	144739980	2890	2890	2890	2890	0
360	20231226	133900	144739980	2890	2890	2890	2890	1
361	20231226	133800	144737090	2870	2870	2870	2870	37
362	20231226	133700	144630900	2890	2890	2890	2890	0
363	20231226	133600	144630900	2890	2890	2890	2890	0
364	20231226	133500	144630900	2890	2885	2890	2880	5
365	20231226	133400	144616475	2885	2875	2890	2875	4
366	20231226	133300	144604945	2880	2880	2880	2880	0
367	20231226	133200	144604945	2880	2880	2880	2880	0
368	20231226	133100	144604945	2880	2880	2880	2880	1
369	20231226	133000	144602065	2870	2870	2870	2870	0
370	20231226	132900	144602065	2870	2870	2870	2870	190
371	20231226	132800	144056765	2870	2870	2870	2870	0
372	20231226	132700	144056765	2870	2870	2870	2870	0
373	20231226	132600	144056765	2870	2870	2870	2870	0
374	20231226	132500	144056765	2870	2870	2870	2870	0
375	20231226	132400	144056765	2870	2870	2870	2870	0
376	20231226	132300	144056765	2870	2870	2870	2870	0
377	20231226	132200	144056765	2870	2870	2870	2870	0
378	20231226	132100	144056765	2870	2870	2870	2870	0
379	20231226	132000	144056765	2870	2870	2870	2870	30
380	20231226	131900	143970665	2870	2870	2870	2870	0
381	20231226	131800	143970665	2870	2870	2870	2870	0
382	20231226	131700	143970665	2870	2870	2870	2870	0
383	20231226	131600	143970665	2870	2870	2870	2870	0
384	20231226	131500	143970665	2870	2870	2870	2870	0
385	20231226	131400	143970665	2870	2870	2870	2870	0
386	20231226	131300	143970665	2870	2870	2870	2870	0
387	20231226	131200	143970665	2870	2870	2870	2870	0
388	20231226	131100	143970665	2870	2870	2870	2870	0
389	20231226	131000	143970665	2870	2880	2880	2870	2035
390	20231226	130900	138129875	2870	2880	2880	2870	6233
391	20231226	130800	120227135	2885	2885	2885	2885	1
392	20231226	130700	120224250	2885	2885	2885	2885	0
393	20231226	130600	120224250	2885	2885	2885	2885	0
394	20231226	130500	120224250	2885	2885	2885	2885	0
395	20231226	130400	120224250	2885	2885	2885	2885	0
396	20231226	130300	120224250	2885	2885	2885	2885	0
397	20231226	130200	120224250	2885	2885	2885	2885	0
398	20231226	130100	120224250	2885	2885	2885	2885	10
399	20231226	130000	120195400	2890	2890	2890	2890	0
400	20231226	125900	120195400	2890	2890	2890	2890	0
401	20231226	125800	120195400	2890	2890	2890	2890	0
402	20231226	125700	120195400	2890	2890	2890	2890	0
403	20231226	125600	120195400	2890	2890	2890	2890	10
404	20231226	125500	120166500	2890	2890	2890	2890	0
405	20231226	125400	120166500	2890	2890	2890	2890	0
406	20231226	125300	120166500	2890	2890	2890	2890	10
407	20231226	125200	120137600	2895	2895	2895	2895	0
408	20231226	125100	120137600	2895	2895	2895	2895	0
409	20231226	125000	120137600	2895	2895	2895	2895	1
410	20231226	124900	120134705	2895	2895	2895	2895	75
411	20231226	124800	119917580	2895	2895	2895	2895	0
412	20231226	124700	119917580	2895	2895	2895	2895	0
413	20231226	124600	119917580	2895	2895	2895	2895	0
414	20231226	124500	119917580	2895	2895	2895	2895	682
415	20231226	124400	117943190	2885	2885	2885	2885	0
416	20231226	124300	117943190	2885	2885	2885	2885	990
417	20231226	124200	115087040	2885	2885	2885	2885	0
418	20231226	124100	115087040	2885	2885	2885	2885	0
419	20231226	124000	115087040	2885	2885	2885	2885	0
420	20231226	123900	115087040	2885	2885	2885	2885	0
421	20231226	123800	115087040	2885	2885	2885	2885	0
422	20231226	123700	115087040	2885	2885	2885	2885	208
423	20231226	123600	114486960	2885	2885	2885	2885	0
424	20231226	123500	114486960	2885	2885	2885	2885	0
425	20231226	123400	114486960	2885	2885	2885	2885	0
426	20231226	123300	114486960	2885	2885	2885	2885	50
427	20231226	123200	114342710	2885	2885	2885	2885	0
428	20231226	123100	114342710	2885	2885	2885	2885	5
429	20231226	123000	114328285	2885	2885	2885	2885	0
430	20231226	122900	114328285	2885	2885	2885	2885	37
431	20231226	122800	114221540	2885	2885	2885	2885	0
432	20231226	122700	114221540	2885	2885	2885	2885	10
433	20231226	122600	114192690	2880	2880	2880	2880	0
434	20231226	122500	114192690	2880	2880	2880	2880	9
435	20231226	122400	114166770	2880	2880	2880	2880	0
436	20231226	122300	114166770	2880	2880	2880	2880	0
437	20231226	122200	114166770	2880	2880	2880	2880	0
438	20231226	122100	114166770	2880	2880	2880	2880	5
439	20231226	122000	114152370	2875	2875	2875	2875	30
440	20231226	121900	114066120	2875	2875	2875	2875	0
441	20231226	121800	114066120	2875	2875	2875	2875	0
442	20231226	121700	114066120	2875	2875	2875	2875	0
443	20231226	121600	114066120	2875	2875	2875	2875	0
444	20231226	121500	114066120	2875	2875	2875	2875	0
445	20231226	121400	114066120	2875	2875	2875	2875	322
446	20231226	121300	113140370	2875	2875	2875	2875	0
447	20231226	121200	113140370	2875	2875	2875	2875	0
448	20231226	121100	113140370	2875	2880	2880	2875	55
449	20231226	121000	112982195	2880	2880	2880	2880	0
450	20231226	120900	112982195	2880	2880	2880	2880	0
451	20231226	120800	112982195	2880	2880	2880	2880	1754
452	20231226	120700	107930675	2880	2880	2880	2880	0
453	20231226	120600	107930675	2880	2880	2880	2880	756
454	20231226	120500	105753395	2880	2880	2880	2880	0
455	20231226	120400	105753395	2880	2880	2880	2880	0
456	20231226	120300	105753395	2880	2880	2880	2880	0
457	20231226	120200	105753395	2880	2880	2880	2880	0
458	20231226	120100	105753395	2880	2880	2880	2880	0
459	20231226	120000	105753395	2880	2880	2880	2880	306
460	20231226	115900	104872115	2880	2880	2880	2880	0
461	20231226	115800	104872115	2880	2880	2880	2880	0
462	20231226	115700	104872115	2880	2880	2880	2880	0
463	20231226	115600	104872115	2880	2880	2880	2880	497
464	20231226	115500	103440755	2880	2880	2880	2880	0
465	20231226	115400	103440755	2880	2880	2880	2880	0
466	20231226	115300	103440755	2880	2885	2885	2880	2435
467	20231226	115200	96427905	2885	2885	2885	2885	20
468	20231226	115100	96370205	2880	2880	2880	2880	85
469	20231226	115000	96125405	2885	2885	2885	2885	0
470	20231226	114900	96125405	2885	2885	2885	2885	0
471	20231226	114800	96125405	2885	2885	2885	2885	0
472	20231226	114700	96125405	2885	2885	2885	2885	0
473	20231226	114600	96125405	2885	2885	2885	2885	0
474	20231226	114500	96125405	2885	2885	2885	2885	0
475	20231226	114400	96125405	2885	2885	2885	2885	0
476	20231226	114300	96125405	2885	2885	2885	2885	0
477	20231226	114200	96125405	2885	2885	2885	2885	1
478	20231226	114100	96122520	2885	2885	2885	2885	0
479	20231226	114000	96122520	2885	2885	2885	2885	18
480	20231226	113900	96070590	2885	2885	2885	2885	1
481	20231226	113800	96067705	2880	2880	2880	2880	241
482	20231226	113700	95373625	2880	2885	2885	2880	2746
483	20231226	113600	87463270	2885	2885	2885	2885	66
484	20231226	113500	87272860	2890	2890	2890	2890	0
485	20231226	113400	87272860	2890	2890	2890	2890	0
486	20231226	113300	87272860	2890	2890	2890	2890	0
487	20231226	113200	87272860	2890	2890	2890	2890	1
488	20231226	113100	87269970	2890	2890	2890	2890	0
489	20231226	113000	87269970	2890	2890	2890	2890	7
490	20231226	112900	87249740	2890	2890	2890	2890	0
491	20231226	112800	87249740	2890	2890	2890	2890	0
492	20231226	112700	87249740	2890	2890	2890	2890	1
493	20231226	112600	87246850	2880	2880	2880	2880	69
494	20231226	112500	87048130	2885	2885	2885	2885	0
495	20231226	112400	87048130	2885	2885	2885	2885	12
496	20231226	112300	87013510	2880	2880	2880	2880	0
497	20231226	112200	87013510	2880	2880	2880	2880	0
498	20231226	112100	87013510	2880	2880	2880	2880	30
499	20231226	112000	86927110	2890	2890	2890	2890	0
500	20231226	111900	86927110	2890	2890	2890	2890	0
501	20231226	111800	86927110	2890	2890	2890	2890	0
502	20231226	111700	86927110	2890	2890	2890	2890	0
503	20231226	111600	86927110	2890	2890	2890	2890	0
504	20231226	111500	86927110	2890	2890	2890	2890	0
505	20231226	111400	86927110	2890	2890	2890	2890	0
506	20231226	111300	86927110	2890	2890	2890	2890	0
507	20231226	111200	86927110	2890	2890	2890	2890	0
508	20231226	111100	86927110	2890	2890	2890	2890	0
509	20231226	111000	86927110	2890	2890	2890	2890	0
510	20231226	110900	86927110	2890	2890	2890	2890	0
511	20231226	110800	86927110	2890	2890	2890	2890	0
512	20231226	110700	86927110	2890	2890	2890	2890	0
513	20231226	110600	86927110	2890	2890	2890	2890	10
514	20231226	110500	86898210	2880	2880	2880	2880	530
515	20231226	110400	85371810	2880	2880	2880	2880	600
516	20231226	110300	83643810	2885	2885	2885	2885	0
517	20231226	110200	83643810	2885	2885	2885	2885	0
518	20231226	110100	83643810	2885	2885	2885	2885	4
519	20231226	110000	83632270	2880	2880	2880	2880	0
520	20231226	105900	83632270	2880	2885	2885	2880	1000
521	20231226	105800	80751600	2895	2895	2895	2895	0
522	20231226	105700	80751600	2895	2895	2895	2895	0
523	20231226	105600	80751600	2895	2895	2895	2895	0
524	20231226	105500	80751600	2895	2895	2895	2895	0
525	20231226	105400	80751600	2895	2895	2895	2895	279
526	20231226	105300	79943895	2895	2895	2895	2895	0
527	20231226	105200	79943895	2895	2895	2895	2895	0
528	20231226	105100	79943895	2895	2895	2895	2895	0
529	20231226	105000	79943895	2895	2895	2895	2895	0
530	20231226	104900	79943895	2895	2895	2895	2895	0
531	20231226	104800	79943895	2895	2895	2895	2895	10
532	20231226	104700	79914945	2880	2880	2880	2880	0
533	20231226	104600	79914945	2880	2880	2880	2880	0
534	20231226	104500	79914945	2880	2880	2880	2880	0
535	20231226	104400	79914945	2880	2880	2880	2880	48
536	20231226	104300	79776705	2880	2880	2880	2880	30
537	20231226	104200	79690305	2900	2900	2900	2900	0
538	20231226	104100	79690305	2900	2900	2900	2900	0
539	20231226	104000	79690305	2900	2900	2900	2900	0
540	20231226	103900	79690305	2900	2900	2900	2900	0
541	20231226	103800	79690305	2900	2900	2900	2900	229
542	20231226	103700	79026205	2900	2900	2900	2900	85
543	20231226	103600	78779705	2900	2900	2900	2900	10
544	20231226	103500	78750705	2895	2895	2895	2895	350
545	20231226	103400	77737455	2895	2895	2895	2895	0
546	20231226	103300	77737455	2895	2895	2895	2895	0
547	20231226	103200	77737455	2895	2895	2895	2895	0
548	20231226	103100	77737455	2895	2895	2895	2895	0
549	20231226	103000	77737455	2895	2875	2895	2875	515
550	20231226	102900	76256810	2880	2880	2880	2880	210
551	20231226	102800	75652010	2880	2900	2900	2880	376
552	20231226	102700	74565590	2900	2900	2900	2900	0
553	20231226	102600	74565590	2900	2900	2900	2900	0
554	20231226	102500	74565590	2900	2900	2900	2880	119
555	20231226	102400	74222790	2880	2880	2880	2880	65
556	20231226	102300	74035590	2895	2885	2895	2880	848
557	20231226	102200	71592475	2895	2895	2895	2895	0
558	20231226	102100	71592475	2895	2895	2895	2895	217
559	20231226	102000	70964260	2895	2885	2895	2885	97
560	20231226	101900	70683455	2895	2895	2895	2895	439
561	20231226	101800	69412550	2895	2895	2895	2895	10
562	20231226	101700	69383600	2895	2895	2895	2895	40
563	20231226	101600	69267800	2875	2875	2875	2875	0
564	20231226	101500	69267800	2875	2875	2875	2875	0
565	20231226	101400	69267800	2875	2875	2875	2875	100
566	20231226	101300	68980300	2870	2870	2870	2870	0
567	20231226	101200	68980300	2870	2870	2870	2870	0
568	20231226	101100	68980300	2870	2870	2870	2870	0
569	20231226	101000	68980300	2870	2870	2870	2870	0
570	20231226	100900	68980300	2870	2870	2870	2870	0
571	20231226	100800	68980300	2870	2880	2880	2870	1042
572	20231226	100700	65987445	2895	2895	2895	2895	0
573	20231226	100600	65987445	2895	2890	2895	2890	3
574	20231226	100500	65978770	2890	2890	2890	2890	0
575	20231226	100400	65978770	2890	2875	2890	2875	545
576	20231226	100300	64406720	2895	2895	2895	2895	0
577	20231226	100200	64406720	2895	2895	2895	2895	0
578	20231226	100100	64406720	2895	2895	2895	2895	0
579	20231226	100000	64406720	2895	2895	2895	2895	0
580	20231226	095900	64406720	2895	2895	2895	2895	1
581	20231226	095800	64403825	2900	2900	2900	2900	0
582	20231226	095700	64403825	2900	2900	2900	2900	0
583	20231226	095600	64403825	2900	2900	2900	2900	0
584	20231226	095500	64403825	2900	2895	2900	2895	555
585	20231226	095400	62796885	2895	2895	2895	2895	0
586	20231226	095300	62796885	2895	2895	2895	2895	0
587	20231226	095200	62796885	2895	2895	2895	2895	2
588	20231226	095100	62791095	2880	2880	2880	2880	0
589	20231226	095000	62791095	2880	2880	2880	2880	11
590	20231226	094900	62759415	2895	2895	2895	2895	0
591	20231226	094800	62759415	2895	2895	2895	2895	0
592	20231226	094700	62759415	2895	2895	2895	2895	0
593	20231226	094600	62759415	2895	2895	2895	2895	1
594	20231226	094500	62756520	2895	2895	2895	2895	2
595	20231226	094400	62750730	2875	2895	2895	2875	101
596	20231226	094300	62458355	2895	2895	2895	2895	1
597	20231226	094200	62455460	2895	2895	2895	2895	7
598	20231226	094100	62435195	2895	2895	2895	2895	30
599	20231226	094000	62348345	2890	2890	2890	2890	0
600	20231226	093900	62348345	2890	2890	2890	2890	0
601	20231226	093800	62348345	2890	2890	2890	2890	181
602	20231226	093700	61825255	2885	2885	2885	2885	40
603	20231226	093600	61709855	2890	2890	2890	2890	30
604	20231226	093500	61623155	2890	2890	2890	2890	10
605	20231226	093400	61594255	2890	2890	2890	2890	50
606	20231226	093300	61449755	2890	2890	2890	2890	0
607	20231226	093200	61449755	2890	2890	2890	2890	793
608	20231226	093100	59157985	2890	2890	2890	2890	0
609	20231226	093000	59157985	2890	2885	2890	2870	5190
610	20231226	092900	44227805	2885	2885	2885	2885	494
611	20231226	092800	42802615	2895	2895	2895	2895	1
612	20231226	092700	42799720	2885	2885	2885	2885	660
613	20231226	092600	40895620	2875	2875	2875	2875	0
614	20231226	092500	40895620	2875	2885	2885	2875	105
615	20231226	092400	40593245	2885	2885	2885	2870	341
616	20231226	092300	39614125	2885	2885	2885	2885	162
617	20231226	092200	39146755	2885	2875	2885	2875	2
618	20231226	092100	39140995	2870	2880	2880	2870	1002
619	20231226	092000	36255255	2880	2875	2880	2875	2299
620	20231226	091900	29635940	2870	2870	2870	2870	31
621	20231226	091800	29546970	2870	2880	2880	2870	3424
622	20231226	091700	19708705	2885	2885	2885	2885	0
623	20231226	091600	19708705	2885	2895	2895	2885	106
624	20231226	091500	19402835	2895	2895	2895	2895	10
625	20231226	091400	19373885	2905	2905	2905	2905	0
626	20231226	091300	19373885	2905	2905	2905	2905	4
627	20231226	091200	19362265	2905	2900	2905	2900	162
628	20231226	091100	18891860	2890	2885	2890	2880	2877
629	20231226	091000	10605285	2880	2890	2890	2880	144
630	20231226	090900	10189555	2890	2890	2890	2890	47
631	20231226	090800	10053725	2890	2885	2900	2875	2039
632	20231226	090700	4181025	2890	2890	2890	2890	100
633	20231226	090600	3892025	2915	2915	2915	2915	0
634	20231226	090500	3892025	2915	2915	2915	2915	0
635	20231226	090400	3892025	2915	2915	2915	2890	268
636	20231226	090300	3113805	2890	2890	2890	2890	0
637	20231226	090200	3113805	2890	2915	2915	2890	2
638	20231226	090100	3108000	2920	2920	2920	2920	520
639	20231226	090000	1589600	2920	2895	2920	2885	550