KissMeData/127120/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	201100	88164100	2925	2925	2925	2925	1493
3	20231227	201000	88164100	2925	2925	2925	2925	0
4	20231227	200900	88164100	2925	2925	2925	2925	0
5	20231227	200800	88164100	2925	2925	2925	2925	0
6	20231227	200700	88164100	2925	2925	2925	2925	0
7	20231227	200600	88164100	2925	2925	2925	2925	0
8	20231227	200500	88164100	2925	2925	2925	2925	0
9	20231227	200400	88164100	2925	2925	2925	2925	0
10	20231227	200300	88164100	2925	2925	2925	2925	0
11	20231227	200200	88164100	2925	2925	2925	2925	0
12	20231227	200100	88164100	2925	2925	2925	2925	0
13	20231227	200000	88164100	2925	2925	2925	2925	0
14	20231227	195900	88164100	2925	2925	2925	2925	0
15	20231227	195800	88164100	2925	2925	2925	2925	0
16	20231227	195700	88164100	2925	2925	2925	2925	0
17	20231227	195600	88164100	2925	2925	2925	2925	0
18	20231227	195500	88164100	2925	2925	2925	2925	0
19	20231227	195400	88164100	2925	2925	2925	2925	0
20	20231227	195300	88164100	2925	2925	2925	2925	0
21	20231227	195200	88164100	2925	2925	2925	2925	0
22	20231227	195100	88164100	2925	2925	2925	2925	0
23	20231227	195000	88164100	2925	2925	2925	2925	0
24	20231227	194900	88164100	2925	2925	2925	2925	0
25	20231227	194800	88164100	2925	2925	2925	2925	0
26	20231227	194700	88164100	2925	2925	2925	2925	0
27	20231227	194600	88164100	2925	2925	2925	2925	0
28	20231227	194500	88164100	2925	2925	2925	2925	0
29	20231227	194400	88164100	2925	2925	2925	2925	0
30	20231227	194300	88164100	2925	2925	2925	2925	0
31	20231227	194200	88164100	2925	2925	2925	2925	0
32	20231227	194100	88164100	2925	2925	2925	2925	1493
33	20231227	194000	88164100	2925	2925	2925	2925	0
34	20231227	193900	88164100	2925	2925	2925	2925	0
35	20231227	193800	88164100	2925	2925	2925	2925	0
36	20231227	193700	88164100	2925	2925	2925	2925	0
37	20231227	193600	88164100	2925	2925	2925	2925	0
38	20231227	193500	88164100	2925	2925	2925	2925	0
39	20231227	193400	88164100	2925	2925	2925	2925	0
40	20231227	193300	88164100	2925	2925	2925	2925	0
41	20231227	193200	88164100	2925	2925	2925	2925	0
42	20231227	193100	88164100	2925	2925	2925	2925	0
43	20231227	193000	88164100	2925	2925	2925	2925	0
44	20231227	192900	88164100	2925	2925	2925	2925	0
45	20231227	192800	88164100	2925	2925	2925	2925	0
46	20231227	192700	88164100	2925	2925	2925	2925	0
47	20231227	192600	88164100	2925	2925	2925	2925	0
48	20231227	192500	88164100	2925	2925	2925	2925	0
49	20231227	192400	88164100	2925	2925	2925	2925	0
50	20231227	192300	88164100	2925	2925	2925	2925	0
51	20231227	192200	88164100	2925	2925	2925	2925	0
52	20231227	192100	88164100	2925	2925	2925	2925	0
53	20231227	192000	88164100	2925	2925	2925	2925	0
54	20231227	191900	88164100	2925	2925	2925	2925	0
55	20231227	191800	88164100	2925	2925	2925	2925	0
56	20231227	191700	88164100	2925	2925	2925	2925	0
57	20231227	191600	88164100	2925	2925	2925	2925	0
58	20231227	191500	88164100	2925	2925	2925	2925	0
59	20231227	191400	88164100	2925	2925	2925	2925	0
60	20231227	191300	88164100	2925	2925	2925	2925	0
61	20231227	191200	88164100	2925	2925	2925	2925	0
62	20231227	191100	88164100	2925	2925	2925	2925	1493
63	20231227	191000	88164100	2925	2925	2925	2925	0
64	20231227	190900	88164100	2925	2925	2925	2925	0
65	20231227	190800	88164100	2925	2925	2925	2925	0
66	20231227	190700	88164100	2925	2925	2925	2925	0
67	20231227	190600	88164100	2925	2925	2925	2925	0
68	20231227	190500	88164100	2925	2925	2925	2925	0
69	20231227	190400	88164100	2925	2925	2925	2925	0
70	20231227	190300	88164100	2925	2925	2925	2925	0
71	20231227	190200	88164100	2925	2925	2925	2925	0
72	20231227	190100	88164100	2925	2925	2925	2925	0
73	20231227	190000	88164100	2925	2925	2925	2925	0
74	20231227	185900	88164100	2925	2925	2925	2925	0
75	20231227	185800	88164100	2925	2925	2925	2925	0
76	20231227	185700	88164100	2925	2925	2925	2925	0
77	20231227	185600	88164100	2925	2925	2925	2925	0
78	20231227	185500	88164100	2925	2925	2925	2925	0
79	20231227	185400	88164100	2925	2925	2925	2925	0
80	20231227	185300	88164100	2925	2925	2925	2925	0
81	20231227	185200	88164100	2925	2925	2925	2925	0
82	20231227	185100	88164100	2925	2925	2925	2925	0
83	20231227	185000	88164100	2925	2925	2925	2925	0
84	20231227	184900	88164100	2925	2925	2925	2925	0
85	20231227	184800	88164100	2925	2925	2925	2925	0
86	20231227	184700	88164100	2925	2925	2925	2925	0
87	20231227	184600	88164100	2925	2925	2925	2925	0
88	20231227	184500	88164100	2925	2925	2925	2925	0
89	20231227	184400	88164100	2925	2925	2925	2925	0
90	20231227	184300	88164100	2925	2925	2925	2925	0
91	20231227	184200	88164100	2925	2925	2925	2925	0
92	20231227	184100	88164100	2925	2925	2925	2925	1493
93	20231227	184000	88164100	2925	2925	2925	2925	0
94	20231227	183900	88164100	2925	2925	2925	2925	0
95	20231227	183800	88164100	2925	2925	2925	2925	0
96	20231227	183700	88164100	2925	2925	2925	2925	0
97	20231227	183600	88164100	2925	2925	2925	2925	0
98	20231227	183500	88164100	2925	2925	2925	2925	0
99	20231227	183400	88164100	2925	2925	2925	2925	0
100	20231227	183300	88164100	2925	2925	2925	2925	0
101	20231227	183200	88164100	2925	2925	2925	2925	0
102	20231227	183100	88164100	2925	2925	2925	2925	0
103	20231227	183000	88164100	2925	2925	2925	2925	0
104	20231227	182900	88164100	2925	2925	2925	2925	0
105	20231227	182800	88164100	2925	2925	2925	2925	0
106	20231227	182700	88164100	2925	2925	2925	2925	0
107	20231227	182600	88164100	2925	2925	2925	2925	0
108	20231227	182500	88164100	2925	2925	2925	2925	0
109	20231227	182400	88164100	2925	2925	2925	2925	0
110	20231227	182300	88164100	2925	2925	2925	2925	0
111	20231227	182200	88164100	2925	2925	2925	2925	0
112	20231227	182100	88164100	2925	2925	2925	2925	0
113	20231227	182000	88164100	2925	2925	2925	2925	0
114	20231227	181900	88164100	2925	2925	2925	2925	0
115	20231227	181800	88164100	2925	2925	2925	2925	0
116	20231227	181700	88164100	2925	2925	2925	2925	0
117	20231227	181600	88164100	2925	2925	2925	2925	0
118	20231227	181500	88164100	2925	2925	2925	2925	0
119	20231227	181400	88164100	2925	2925	2925	2925	0
120	20231227	181300	88164100	2925	2925	2925	2925	0
121	20231227	181200	88164100	2925	2925	2925	2925	0
122	20231227	181100	88164100	2925	2925	2925	2925	1493
123	20231227	181000	88164100	2925	2925	2925	2925	0
124	20231227	180900	88164100	2925	2925	2925	2925	0
125	20231227	180800	88164100	2925	2925	2925	2925	0
126	20231227	180700	88164100	2925	2925	2925	2925	0
127	20231227	180600	88164100	2925	2925	2925	2925	0
128	20231227	180500	88164100	2925	2925	2925	2925	0
129	20231227	180400	88164100	2925	2925	2925	2925	0
130	20231227	180300	88164100	2925	2925	2925	2925	0
131	20231227	180200	88164100	2925	2925	2925	2925	0
132	20231227	180100	88164100	2925	2925	2925	2925	0
133	20231227	180000	88164100	2925	2925	2925	2925	0
134	20231227	175900	88164100	2925	2925	2925	2925	0
135	20231227	175800	88164100	2925	2925	2925	2925	0
136	20231227	175700	88164100	2925	2925	2925	2925	0
137	20231227	175600	88164100	2925	2925	2925	2925	0
138	20231227	175500	88164100	2925	2925	2925	2925	0
139	20231227	175400	88164100	2925	2925	2925	2925	0
140	20231227	175300	88164100	2925	2925	2925	2925	0
141	20231227	175200	88164100	2925	2925	2925	2925	0
142	20231227	175100	88164100	2925	2925	2925	2925	0
143	20231227	175000	88164100	2925	2925	2925	2925	0
144	20231227	174900	88164100	2925	2925	2925	2925	0
145	20231227	174800	88164100	2925	2925	2925	2925	0
146	20231227	174700	88164100	2925	2925	2925	2925	0
147	20231227	174600	88164100	2925	2925	2925	2925	0
148	20231227	174500	88164100	2925	2925	2925	2925	0
149	20231227	174400	88164100	2925	2925	2925	2925	0
150	20231227	174300	88164100	2925	2925	2925	2925	0
151	20231227	174200	88164100	2925	2925	2925	2925	0
152	20231227	174100	88164100	2925	2925	2925	2925	1493
153	20231227	174000	88164100	2925	2925	2925	2925	0
154	20231227	173900	88164100	2925	2925	2925	2925	0
155	20231227	173800	88164100	2925	2925	2925	2925	0
156	20231227	173700	88164100	2925	2925	2925	2925	0
157	20231227	173600	88164100	2925	2925	2925	2925	0
158	20231227	173500	88164100	2925	2925	2925	2925	0
159	20231227	173400	88164100	2925	2925	2925	2925	0
160	20231227	173300	88164100	2925	2925	2925	2925	0
161	20231227	173200	88164100	2925	2925	2925	2925	0
162	20231227	173100	88164100	2925	2925	2925	2925	0
163	20231227	173000	88164100	2925	2925	2925	2925	0
164	20231227	172900	88164100	2925	2925	2925	2925	0
165	20231227	172800	88164100	2925	2925	2925	2925	0
166	20231227	172700	88164100	2925	2925	2925	2925	0
167	20231227	172600	88164100	2925	2925	2925	2925	0
168	20231227	172500	88164100	2925	2925	2925	2925	0
169	20231227	172400	88164100	2925	2925	2925	2925	0
170	20231227	172300	88164100	2925	2925	2925	2925	0
171	20231227	172200	88164100	2925	2925	2925	2925	0
172	20231227	172100	88164100	2925	2925	2925	2925	0
173	20231227	172000	88164100	2925	2925	2925	2925	0
174	20231227	171900	88164100	2925	2925	2925	2925	0
175	20231227	171800	88164100	2925	2925	2925	2925	0
176	20231227	171700	88164100	2925	2925	2925	2925	0
177	20231227	171600	88164100	2925	2925	2925	2925	0
178	20231227	171500	88164100	2925	2925	2925	2925	0
179	20231227	171400	88164100	2925	2925	2925	2925	0
180	20231227	171300	88164100	2925	2925	2925	2925	0
181	20231227	171200	88164100	2925	2925	2925	2925	0
182	20231227	171100	88164100	2925	2925	2925	2925	1493
183	20231227	171000	88164100	2925	2925	2925	2925	0
184	20231227	170900	88164100	2925	2925	2925	2925	0
185	20231227	170800	88164100	2925	2925	2925	2925	0
186	20231227	170700	88164100	2925	2925	2925	2925	0
187	20231227	170600	88164100	2925	2925	2925	2925	0
188	20231227	170500	88164100	2925	2925	2925	2925	0
189	20231227	170400	88164100	2925	2925	2925	2925	0
190	20231227	170300	88164100	2925	2925	2925	2925	0
191	20231227	170200	88164100	2925	2925	2925	2925	0
192	20231227	170100	88164100	2925	2925	2925	2925	0
193	20231227	170000	88164100	2925	2925	2925	2925	0
194	20231227	165900	88164100	2925	2925	2925	2925	0
195	20231227	165800	88164100	2925	2925	2925	2925	0
196	20231227	165700	88164100	2925	2925	2925	2925	0
197	20231227	165600	88164100	2925	2925	2925	2925	0
198	20231227	165500	88164100	2925	2925	2925	2925	0
199	20231227	165400	88164100	2925	2925	2925	2925	0
200	20231227	165300	88164100	2925	2925	2925	2925	0
201	20231227	165200	88164100	2925	2925	2925	2925	0
202	20231227	165100	88164100	2925	2925	2925	2925	0
203	20231227	165000	88164100	2925	2925	2925	2925	0
204	20231227	164900	88164100	2925	2925	2925	2925	0
205	20231227	164800	88164100	2925	2925	2925	2925	0
206	20231227	164700	88164100	2925	2925	2925	2925	0
207	20231227	164600	88164100	2925	2925	2925	2925	0
208	20231227	164500	88164100	2925	2925	2925	2925	0
209	20231227	164400	88164100	2925	2925	2925	2925	0
210	20231227	164300	88164100	2925	2925	2925	2925	0
211	20231227	164200	88164100	2925	2925	2925	2925	0
212	20231227	164100	88164100	2925	2925	2925	2925	1493
213	20231227	164000	88164100	2925	2925	2925	2925	0
214	20231227	163900	88164100	2925	2925	2925	2925	0
215	20231227	163800	88164100	2925	2925	2925	2925	0
216	20231227	163700	88164100	2925	2925	2925	2925	0
217	20231227	163600	88164100	2925	2925	2925	2925	0
218	20231227	163500	88164100	2925	2925	2925	2925	0
219	20231227	163400	88164100	2925	2925	2925	2925	0
220	20231227	163300	88164100	2925	2925	2925	2925	0
221	20231227	163200	88164100	2925	2925	2925	2925	0
222	20231227	163100	88164100	2925	2925	2925	2925	0
223	20231227	163000	88164100	2925	2925	2925	2925	0
224	20231227	162900	88164100	2925	2925	2925	2925	0
225	20231227	162800	88164100	2925	2925	2925	2925	0
226	20231227	162700	88164100	2925	2925	2925	2925	0
227	20231227	162600	88164100	2925	2925	2925	2925	0
228	20231227	162500	88164100	2925	2925	2925	2925	0
229	20231227	162400	88164100	2925	2925	2925	2925	0
230	20231227	162300	88164100	2925	2925	2925	2925	0
231	20231227	162200	88164100	2925	2925	2925	2925	0
232	20231227	162100	88164100	2925	2925	2925	2925	0
233	20231227	162000	88164100	2925	2925	2925	2925	0
234	20231227	161900	88164100	2925	2925	2925	2925	0
235	20231227	161800	88164100	2925	2925	2925	2925	0
236	20231227	161700	88164100	2925	2925	2925	2925	0
237	20231227	161600	88164100	2925	2925	2925	2925	0
238	20231227	161500	88164100	2925	2925	2925	2925	0
239	20231227	161400	88164100	2925	2925	2925	2925	0
240	20231227	161300	88164100	2925	2925	2925	2925	0
241	20231227	161200	88164100	2925	2925	2925	2925	0
242	20231227	161100	88164100	2925	2925	2925	2925	1493
243	20231227	161000	88164100	2925	2925	2925	2925	0
244	20231227	160900	88164100	2925	2925	2925	2925	0
245	20231227	160800	88164100	2925	2925	2925	2925	0
246	20231227	160700	88164100	2925	2925	2925	2925	0
247	20231227	160600	88164100	2925	2925	2925	2925	0
248	20231227	160500	88164100	2925	2925	2925	2925	0
249	20231227	160400	88164100	2925	2925	2925	2925	0
250	20231227	160300	88164100	2925	2925	2925	2925	0
251	20231227	160200	88164100	2925	2925	2925	2925	0
252	20231227	160100	88164100	2925	2925	2925	2925	0
253	20231227	160000	88164100	2925	2925	2925	2925	0
254	20231227	155900	88164100	2925	2925	2925	2925	0
255	20231227	155800	88164100	2925	2925	2925	2925	0
256	20231227	155700	88164100	2925	2925	2925	2925	0
257	20231227	155600	88164100	2925	2925	2925	2925	0
258	20231227	155500	88164100	2925	2925	2925	2925	0
259	20231227	155400	88164100	2925	2925	2925	2925	0
260	20231227	155300	88164100	2925	2925	2925	2925	0
261	20231227	155200	88164100	2925	2925	2925	2925	0
262	20231227	155100	88164100	2925	2925	2925	2925	0
263	20231227	155000	88164100	2925	2925	2925	2925	0
264	20231227	154900	88164100	2925	2925	2925	2925	0
265	20231227	154800	88164100	2925	2925	2925	2925	0
266	20231227	154700	88164100	2925	2925	2925	2925	0
267	20231227	154600	88164100	2925	2925	2925	2925	0
268	20231227	154500	88164100	2925	2925	2925	2925	0
269	20231227	154400	88164100	2925	2925	2925	2925	0
270	20231227	154300	88164100	2925	2925	2925	2925	0
271	20231227	154200	88164100	2925	2925	2925	2925	0
272	20231227	154100	88164100	2925	2925	2925	2925	1493
273	20231227	154000	88164100	2925	2925	2925	2925	0
274	20231227	153900	88164100	2925	2925	2925	2925	0
275	20231227	153800	88164100	2925	2925	2925	2925	0
276	20231227	153700	88164100	2925	2925	2925	2925	0
277	20231227	153600	88164100	2925	2925	2925	2925	0
278	20231227	153500	88164100	2925	2925	2925	2925	0
279	20231227	153400	88164100	2925	2925	2925	2925	0
280	20231227	153300	88164100	2925	2925	2925	2925	0
281	20231227	153200	88164100	2925	2925	2925	2925	0
282	20231227	153100	88164100	2925	2925	2925	2925	0
283	20231227	153000	88164100	2925	2925	2925	2925	1493
284	20231227	152900	83797075	2930	2930	2930	2930	0
285	20231227	152800	83797075	2930	2930	2930	2930	0
286	20231227	152700	83797075	2930	2930	2930	2930	0
287	20231227	152600	83797075	2930	2930	2930	2930	0
288	20231227	152500	83797075	2930	2930	2930	2930	0
289	20231227	152400	83797075	2930	2930	2930	2930	0
290	20231227	152300	83797075	2930	2930	2930	2930	0
291	20231227	152200	83797075	2930	2930	2930	2930	0
292	20231227	152100	83797075	2930	2930	2930	2930	0
293	20231227	152000	83797075	2930	2930	2930	2930	0
294	20231227	151900	83797075	2930	2935	2940	2930	260
295	20231227	151800	83034925	2935	2935	2935	2935	18
296	20231227	151700	82982095	2935	2935	2935	2935	100
297	20231227	151600	82688595	2935	2935	2935	2935	0
298	20231227	151500	82688595	2935	2935	2935	2935	0
299	20231227	151400	82688595	2935	2935	2935	2935	0
300	20231227	151300	82688595	2935	2935	2935	2935	364
301	20231227	151200	81620255	2935	2935	2935	2935	0
302	20231227	151100	81620255	2935	2935	2940	2935	119
303	20231227	151000	81270485	2940	2940	2940	2940	10
304	20231227	150900	81241085	2935	2935	2935	2935	0
305	20231227	150800	81241085	2935	2935	2935	2935	1
306	20231227	150700	81238150	2935	2935	2935	2935	0
307	20231227	150600	81238150	2935	2935	2935	2935	26
308	20231227	150500	81161840	2930	2930	2930	2930	0
309	20231227	150400	81161840	2930	2930	2930	2930	0
310	20231227	150300	81161840	2930	2930	2930	2930	1
311	20231227	150200	81158910	2935	2935	2935	2935	0
312	20231227	150100	81158910	2935	2935	2935	2935	0
313	20231227	150000	81158910	2935	2935	2935	2935	0
314	20231227	145900	81158910	2935	2935	2935	2935	28
315	20231227	145800	81076730	2940	2940	2940	2940	1
316	20231227	145700	81073790	2935	2935	2935	2935	0
317	20231227	145600	81073790	2935	2935	2935	2935	1708
318	20231227	145500	76060810	2935	2935	2935	2935	0
319	20231227	145400	76060810	2935	2935	2935	2935	0
320	20231227	145300	76060810	2935	2935	2935	2935	0
321	20231227	145200	76060810	2935	2930	2935	2930	13
322	20231227	145100	76022670	2930	2930	2930	2930	16
323	20231227	145000	75975790	2935	2935	2935	2935	20
324	20231227	144900	75917090	2935	2930	2935	2930	13
325	20231227	144800	75878950	2930	2930	2930	2930	10
326	20231227	144700	75849650	2930	2930	2930	2930	237
327	20231227	144600	75155240	2940	2940	2940	2940	0
328	20231227	144500	75155240	2940	2940	2940	2940	0
329	20231227	144400	75155240	2940	2940	2940	2940	0
330	20231227	144300	75155240	2940	2940	2940	2940	0
331	20231227	144200	75155240	2940	2940	2940	2940	0
332	20231227	144100	75155240	2940	2940	2940	2940	480
333	20231227	144000	73744040	2930	2930	2930	2930	0
334	20231227	143900	73744040	2930	2930	2930	2930	0
335	20231227	143800	73744040	2930	2930	2930	2930	0
336	20231227	143700	73744040	2930	2935	2935	2930	35
337	20231227	143600	73641400	2935	2935	2935	2935	0
338	20231227	143500	73641400	2935	2940	2940	2935	11
339	20231227	143400	73609080	2940	2940	2940	2940	0
340	20231227	143300	73609080	2940	2940	2940	2940	0
341	20231227	143200	73609080	2940	2940	2940	2940	10
342	20231227	143100	73579680	2930	2930	2930	2930	0
343	20231227	143000	73579680	2930	2930	2930	2930	0
344	20231227	142900	73579680	2930	2930	2930	2930	0
345	20231227	142800	73579680	2930	2930	2930	2930	0
346	20231227	142700	73579680	2930	2930	2930	2930	0
347	20231227	142600	73579680	2930	2930	2930	2930	0
348	20231227	142500	73579680	2930	2930	2930	2930	0
349	20231227	142400	73579680	2930	2930	2930	2930	0
350	20231227	142300	73579680	2930	2930	2930	2930	0
351	20231227	142200	73579680	2930	2930	2930	2930	1731
352	20231227	142100	68507850	2945	2945	2945	2945	0
353	20231227	142000	68507850	2945	2945	2945	2945	0
354	20231227	141900	68507850	2945	2945	2945	2945	3
355	20231227	141800	68499015	2945	2945	2945	2945	20
356	20231227	141700	68440115	2945	2945	2945	2945	0
357	20231227	141600	68440115	2945	2945	2945	2945	0
358	20231227	141500	68440115	2945	2945	2945	2945	0
359	20231227	141400	68440115	2945	2940	2945	2940	21
360	20231227	141300	68378325	2945	2945	2945	2945	0
361	20231227	141200	68378325	2945	2945	2945	2945	0
362	20231227	141100	68378325	2945	2945	2945	2945	0
363	20231227	141000	68378325	2945	2945	2945	2945	0
364	20231227	140900	68378325	2945	2945	2945	2945	0
365	20231227	140800	68378325	2945	2945	2945	2945	0
366	20231227	140700	68378325	2945	2945	2945	2945	0
367	20231227	140600	68378325	2945	2945	2945	2945	0
368	20231227	140500	68378325	2945	2945	2945	2945	5
369	20231227	140400	68363600	2945	2945	2945	2945	0
370	20231227	140300	68363600	2945	2945	2945	2945	0
371	20231227	140200	68363600	2945	2945	2945	2945	10
372	20231227	140100	68334150	2930	2930	2930	2930	0
373	20231227	140000	68334150	2930	2930	2930	2930	0
374	20231227	135900	68334150	2930	2930	2930	2930	0
375	20231227	135800	68334150	2930	2930	2930	2930	0
376	20231227	135700	68334150	2930	2935	2935	2930	879
377	20231227	135600	65757635	2945	2945	2945	2945	0
378	20231227	135500	65757635	2945	2945	2945	2945	0
379	20231227	135400	65757635	2945	2945	2945	2945	0
380	20231227	135300	65757635	2945	2945	2945	2945	0
381	20231227	135200	65757635	2945	2945	2945	2945	0
382	20231227	135100	65757635	2945	2945	2945	2945	0
383	20231227	135000	65757635	2945	2945	2945	2945	0
384	20231227	134900	65757635	2945	2945	2945	2945	0
385	20231227	134800	65757635	2945	2945	2945	2945	0
386	20231227	134700	65757635	2945	2945	2945	2945	0
387	20231227	134600	65757635	2945	2945	2945	2945	0
388	20231227	134500	65757635	2945	2945	2945	2945	10
389	20231227	134400	65728185	2945	2945	2945	2945	0
390	20231227	134300	65728185	2945	2945	2945	2945	0
391	20231227	134200	65728185	2945	2945	2945	2945	0
392	20231227	134100	65728185	2945	2945	2945	2945	0
393	20231227	134000	65728185	2945	2945	2945	2945	0
394	20231227	133900	65728185	2945	2945	2945	2945	0
395	20231227	133800	65728185	2945	2945	2945	2945	0
396	20231227	133700	65728185	2945	2945	2945	2945	0
397	20231227	133600	65728185	2945	2945	2945	2945	0
398	20231227	133500	65728185	2945	2945	2945	2945	0
399	20231227	133400	65728185	2945	2945	2945	2945	0
400	20231227	133300	65728185	2945	2945	2945	2945	0
401	20231227	133200	65728185	2945	2945	2945	2945	0
402	20231227	133100	65728185	2945	2945	2945	2945	10
403	20231227	133000	65698735	2945	2945	2945	2945	0
404	20231227	132900	65698735	2945	2945	2945	2945	1
405	20231227	132800	65695790	2945	2945	2945	2945	0
406	20231227	132700	65695790	2945	2945	2945	2945	0
407	20231227	132600	65695790	2945	2945	2945	2945	11
408	20231227	132500	65663395	2945	2945	2945	2945	0
409	20231227	132400	65663395	2945	2935	2945	2930	329
410	20231227	132300	64699090	2945	2945	2945	2945	0
411	20231227	132200	64699090	2945	2945	2945	2945	20
412	20231227	132100	64640190	2945	2945	2945	2945	0
413	20231227	132000	64640190	2945	2945	2945	2945	0
414	20231227	131900	64640190	2945	2945	2945	2945	10
415	20231227	131800	64610740	2945	2945	2945	2945	0
416	20231227	131700	64610740	2945	2945	2945	2945	10
417	20231227	131600	64581290	2935	2945	2945	2935	610
418	20231227	131500	62789420	2945	2945	2945	2945	10
419	20231227	131400	62759970	2940	2940	2940	2940	0
420	20231227	131300	62759970	2940	2940	2940	2940	0
421	20231227	131200	62759970	2940	2940	2940	2940	0
422	20231227	131100	62759970	2940	2940	2940	2940	75
423	20231227	131000	62539470	2940	2940	2940	2940	0
424	20231227	130900	62539470	2940	2940	2940	2940	0
425	20231227	130800	62539470	2940	2940	2940	2940	0
426	20231227	130700	62539470	2940	2940	2940	2940	1
427	20231227	130600	62536530	2940	2940	2940	2940	0
428	20231227	130500	62536530	2940	2940	2940	2940	0
429	20231227	130400	62536530	2940	2940	2940	2940	0
430	20231227	130300	62536530	2940	2940	2940	2940	0
431	20231227	130200	62536530	2940	2940	2940	2940	0
432	20231227	130100	62536530	2940	2940	2940	2940	100
433	20231227	130000	62242530	2940	2940	2940	2940	0
434	20231227	125900	62242530	2940	2940	2940	2940	10
435	20231227	125800	62213130	2940	2940	2940	2940	5
436	20231227	125700	62198430	2940	2940	2940	2940	0
437	20231227	125600	62198430	2940	2940	2940	2940	20
438	20231227	125500	62139630	2940	2940	2940	2940	0
439	20231227	125400	62139630	2940	2940	2940	2940	54
440	20231227	125300	61980870	2940	2940	2940	2940	10
441	20231227	125200	61951470	2940	2940	2940	2940	21
442	20231227	125100	61889730	2940	2940	2940	2940	0
443	20231227	125000	61889730	2940	2940	2940	2940	0
444	20231227	124900	61889730	2940	2940	2940	2940	0
445	20231227	124800	61889730	2940	2940	2940	2940	262
446	20231227	124700	61119450	2940	2940	2940	2940	467
447	20231227	124600	59746470	2945	2945	2945	2945	0
448	20231227	124500	59746470	2945	2945	2945	2945	0
449	20231227	124400	59746470	2945	2945	2945	2945	339
450	20231227	124300	58748115	2945	2945	2945	2945	2
451	20231227	124200	58742225	2945	2945	2945	2945	0
452	20231227	124100	58742225	2945	2945	2945	2945	0
453	20231227	124000	58742225	2945	2945	2945	2945	100
454	20231227	123900	58447725	2945	2945	2945	2945	0
455	20231227	123800	58447725	2945	2945	2945	2945	0
456	20231227	123700	58447725	2945	2945	2945	2945	0
457	20231227	123600	58447725	2945	2945	2945	2945	0
458	20231227	123500	58447725	2945	2945	2945	2945	0
459	20231227	123400	58447725	2945	2945	2945	2945	0
460	20231227	123300	58447725	2945	2945	2945	2945	0
461	20231227	123200	58447725	2945	2945	2945	2945	0
462	20231227	123100	58447725	2945	2945	2945	2945	0
463	20231227	123000	58447725	2945	2945	2945	2945	5
464	20231227	122900	58433000	2945	2945	2945	2945	0
465	20231227	122800	58433000	2945	2945	2945	2945	2
466	20231227	122700	58427110	2945	2945	2945	2945	100
467	20231227	122600	58132610	2945	2945	2945	2945	5
468	20231227	122500	58117885	2945	2945	2945	2945	0
469	20231227	122400	58117885	2945	2945	2945	2945	0
470	20231227	122300	58117885	2945	2945	2945	2945	0
471	20231227	122200	58117885	2945	2945	2945	2945	0
472	20231227	122100	58117885	2945	2945	2945	2945	0
473	20231227	122000	58117885	2945	2945	2945	2945	0
474	20231227	121900	58117885	2945	2945	2945	2945	0
475	20231227	121800	58117885	2945	2945	2945	2945	0
476	20231227	121700	58117885	2945	2945	2945	2945	0
477	20231227	121600	58117885	2945	2945	2945	2945	0
478	20231227	121500	58117885	2945	2945	2945	2945	0
479	20231227	121400	58117885	2945	2945	2945	2945	10
480	20231227	121300	58088435	2940	2940	2940	2940	0
481	20231227	121200	58088435	2940	2945	2945	2940	207
482	20231227	121100	57479825	2945	2945	2945	2945	0
483	20231227	121000	57479825	2945	2945	2945	2945	0
484	20231227	120900	57479825	2945	2945	2945	2945	0
485	20231227	120800	57479825	2945	2945	2945	2945	0
486	20231227	120700	57479825	2945	2945	2945	2945	0
487	20231227	120600	57479825	2945	2945	2945	2945	0
488	20231227	120500	57479825	2945	2945	2945	2945	0
489	20231227	120400	57479825	2945	2945	2945	2945	0
490	20231227	120300	57479825	2945	2945	2945	2945	0
491	20231227	120200	57479825	2945	2945	2945	2945	0
492	20231227	120100	57479825	2945	2945	2945	2945	0
493	20231227	120000	57479825	2945	2945	2945	2945	10
494	20231227	115900	57450375	2945	2945	2945	2945	10
495	20231227	115800	57420925	2940	2945	2945	2940	456
496	20231227	115700	56079560	2945	2945	2945	2945	0
497	20231227	115600	56079560	2945	2945	2945	2945	0
498	20231227	115500	56079560	2945	2945	2945	2945	0
499	20231227	115400	56079560	2945	2945	2945	2945	0
500	20231227	115300	56079560	2945	2945	2945	2945	0
501	20231227	115200	56079560	2945	2945	2945	2945	0
502	20231227	115100	56079560	2945	2945	2945	2945	26
503	20231227	115000	56002990	2945	2945	2945	2945	0
504	20231227	114900	56002990	2945	2940	2945	2940	66
505	20231227	114800	55808945	2940	2940	2940	2940	10
506	20231227	114700	55779545	2940	2940	2940	2940	10
507	20231227	114600	55750145	2940	2940	2940	2940	15
508	20231227	114500	55706045	2945	2945	2945	2945	0
509	20231227	114400	55706045	2945	2945	2945	2945	0
510	20231227	114300	55706045	2945	2945	2945	2945	0
511	20231227	114200	55706045	2945	2945	2945	2945	0
512	20231227	114100	55706045	2945	2945	2945	2945	0
513	20231227	114000	55706045	2945	2945	2945	2945	0
514	20231227	113900	55706045	2945	2945	2945	2945	165
515	20231227	113800	55220120	2945	2945	2945	2945	0
516	20231227	113700	55220120	2945	2945	2945	2945	20
517	20231227	113600	55161220	2945	2945	2945	2945	1
518	20231227	113500	55158275	2945	2945	2945	2945	0
519	20231227	113400	55158275	2945	2945	2945	2945	0
520	20231227	113300	55158275	2945	2945	2950	2935	1241
521	20231227	113200	51508780	2945	2945	2945	2945	62
522	20231227	113100	51326190	2945	2945	2945	2945	0
523	20231227	113000	51326190	2945	2945	2945	2945	0
524	20231227	112900	51326190	2945	2945	2945	2945	0
525	20231227	112800	51326190	2945	2945	2945	2945	0
526	20231227	112700	51326190	2945	2945	2945	2945	0
527	20231227	112600	51326190	2945	2945	2945	2945	0
528	20231227	112500	51326190	2945	2945	2945	2945	0
529	20231227	112400	51326190	2945	2945	2945	2945	0
530	20231227	112300	51326190	2945	2945	2945	2945	0
531	20231227	112200	51326190	2945	2945	2945	2945	0
532	20231227	112100	51326190	2945	2945	2945	2945	0
533	20231227	112000	51326190	2945	2945	2945	2945	0
534	20231227	111900	51326190	2945	2945	2945	2945	10
535	20231227	111800	51296740	2945	2945	2945	2945	1
536	20231227	111700	51293795	2945	2945	2945	2945	10
537	20231227	111600	51264345	2945	2945	2945	2945	73
538	20231227	111500	51049360	2945	2945	2945	2945	0
539	20231227	111400	51049360	2945	2945	2945	2945	67
540	20231227	111300	50852045	2950	2950	2950	2950	0
541	20231227	111200	50852045	2950	2950	2950	2950	0
542	20231227	111100	50852045	2950	2950	2950	2950	100
543	20231227	111000	50557045	2950	2950	2950	2950	0
544	20231227	110900	50557045	2950	2950	2950	2950	10
545	20231227	110800	50527545	2950	2950	2950	2950	0
546	20231227	110700	50527545	2950	2950	2950	2950	0
547	20231227	110600	50527545	2950	2950	2950	2950	0
548	20231227	110500	50527545	2950	2950	2950	2950	0
549	20231227	110400	50527545	2950	2950	2950	2950	0
550	20231227	110300	50527545	2950	2950	2950	2950	17
551	20231227	110200	50477395	2950	2950	2950	2950	0
552	20231227	110100	50477395	2950	2950	2950	2950	0
553	20231227	110000	50477395	2950	2950	2950	2950	0
554	20231227	105900	50477395	2950	2950	2950	2950	0
555	20231227	105800	50477395	2950	2950	2950	2950	0
556	20231227	105700	50477395	2950	2950	2950	2950	0
557	20231227	105600	50477395	2950	2950	2950	2950	10
558	20231227	105500	50447895	2950	2950	2950	2950	0
559	20231227	105400	50447895	2950	2950	2950	2950	0
560	20231227	105300	50447895	2950	2950	2950	2950	0
561	20231227	105200	50447895	2950	2950	2950	2950	0
562	20231227	105100	50447895	2950	2950	2950	2950	310
563	20231227	105000	49533395	2950	2950	2950	2950	0
564	20231227	104900	49533395	2950	2950	2950	2950	10
565	20231227	104800	49503895	2940	2945	2945	2940	1000
566	20231227	104700	46562745	2950	2950	2950	2950	2
567	20231227	104600	46556845	2950	2950	2950	2950	0
568	20231227	104500	46556845	2950	2950	2950	2950	0
569	20231227	104400	46556845	2950	2950	2950	2950	0
570	20231227	104300	46556845	2950	2950	2950	2950	0
571	20231227	104200	46556845	2950	2950	2950	2950	63
572	20231227	104100	46370995	2950	2950	2950	2950	10
573	20231227	104000	46341495	2950	2950	2950	2950	1
574	20231227	103900	46338545	2945	2950	2950	2945	78
575	20231227	103800	46108605	2950	2950	2950	2950	30
576	20231227	103700	46020105	2970	2950	2970	2950	848
577	20231227	103600	43518305	2975	2975	2975	2975	0
578	20231227	103500	43518305	2975	2975	2975	2975	0
579	20231227	103400	43518305	2975	2975	2975	2975	0
580	20231227	103300	43518305	2975	2975	2975	2975	0
581	20231227	103200	43518305	2975	2975	2975	2975	0
582	20231227	103100	43518305	2975	2970	2975	2970	100
583	20231227	103000	43221105	2975	2975	2975	2975	0
584	20231227	102900	43221105	2975	2975	2975	2975	0
585	20231227	102800	43221105	2975	2975	2975	2975	0
586	20231227	102700	43221105	2975	2975	2975	2975	0
587	20231227	102600	43221105	2975	2955	2975	2955	300
588	20231227	102500	42334415	2960	2960	2960	2960	50
589	20231227	102400	42186415	2960	2960	2960	2960	270
590	20231227	102300	41387215	2960	2960	2960	2960	100
591	20231227	102200	41091215	2960	2960	2960	2960	0
592	20231227	102100	41091215	2960	2960	2960	2960	16
593	20231227	102000	41043855	2960	2960	2960	2960	0
594	20231227	101900	41043855	2960	2960	2960	2960	0
595	20231227	101800	41043855	2960	2960	2960	2960	10
596	20231227	101700	41014255	2960	2960	2960	2960	10
597	20231227	101600	40984655	2960	2970	2970	2960	671
598	20231227	101500	38997695	2970	2970	2970	2970	0
599	20231227	101400	38997695	2970	2970	2970	2970	0
600	20231227	101300	38997695	2970	2970	2970	2970	0
601	20231227	101200	38997695	2970	2970	2970	2970	0
602	20231227	101100	38997695	2970	2970	2970	2970	0
603	20231227	101000	38997695	2970	2970	2970	2970	0
604	20231227	100900	38997695	2970	2970	2970	2970	0
605	20231227	100800	38997695	2970	2970	2970	2970	20
606	20231227	100700	38938295	2970	2970	2970	2970	10
607	20231227	100600	38908595	2970	2965	2970	2945	109
608	20231227	100500	38585425	2965	2965	2965	2965	10
609	20231227	100400	38555775	2970	2970	2970	2970	0
610	20231227	100300	38555775	2970	2970	2970	2970	1
611	20231227	100200	38552805	2970	2970	2970	2970	0
612	20231227	100100	38552805	2970	2970	2970	2970	10
613	20231227	100000	38523105	2970	2970	2970	2970	0
614	20231227	095900	38523105	2970	2970	2970	2970	1
615	20231227	095800	38520135	2970	2955	2970	2955	100
616	20231227	095700	38224425	2955	2955	2955	2955	10
617	20231227	095600	38194875	2955	2955	2955	2955	0
618	20231227	095500	38194875	2955	2955	2955	2955	0
619	20231227	095400	38194875	2955	2955	2955	2955	0
620	20231227	095300	38194875	2955	2955	2955	2955	0
621	20231227	095200	38194875	2955	2955	2955	2955	20
622	20231227	095100	38135775	2955	2955	2955	2955	121
623	20231227	095000	37778220	2955	2955	2955	2955	1
624	20231227	094900	37775265	2955	2955	2955	2955	0
625	20231227	094800	37775265	2955	2955	2955	2955	55
626	20231227	094700	37612740	2955	2955	2955	2955	0
627	20231227	094600	37612740	2955	2955	2955	2955	10
628	20231227	094500	37583190	2955	2955	2955	2955	1
629	20231227	094400	37580235	2940	2955	2955	2940	20
630	20231227	094300	37521285	2955	2955	2955	2955	0
631	20231227	094200	37521285	2955	2955	2955	2955	10
632	20231227	094100	37491735	2975	2975	2975	2975	0
633	20231227	094000	37491735	2975	2975	2975	2975	0
634	20231227	093900	37491735	2975	2975	2975	2940	3020
635	20231227	093800	28602225	2975	2975	2975	2950	602
636	20231227	093700	26826275	2975	2980	2980	2945	1045
637	20231227	093600	23743775	2980	2980	2980	2980	0
638	20231227	093500	23743775	2980	2980	2980	2980	2
639	20231227	093400	23737815	2980	2980	2980	2980	1
640	20231227	093300	23734835	2980	2980	2980	2980	45
641	20231227	093200	23600735	2980	2980	2980	2980	10
642	20231227	093100	23570935	2980	2980	2980	2980	0
643	20231227	093000	23570935	2980	2980	2980	2980	2
644	20231227	092900	23564975	2980	2975	2980	2975	50
645	20231227	092800	23416200	2975	2975	2975	2975	10
646	20231227	092700	23386450	2975	2975	2975	2975	10
647	20231227	092600	23356700	2975	2975	2975	2975	0
648	20231227	092500	23356700	2975	2975	2975	2975	10
649	20231227	092400	23326950	2970	2975	2975	2970	330
650	20231227	092300	22346800	2970	2970	2970	2970	678
651	20231227	092200	20333140	2970	2970	2970	2970	10
652	20231227	092100	20303440	2970	2970	2970	2970	100
653	20231227	092000	20006440	2970	2970	2970	2970	0
654	20231227	091900	20006440	2970	2970	2970	2970	10
655	20231227	091800	19976740	2970	2970	2970	2970	10
656	20231227	091700	19947040	2970	2970	2970	2970	16
657	20231227	091600	19899520	2970	2965	2970	2965	50
658	20231227	091500	19751180	2965	2965	2965	2965	10
659	20231227	091400	19721530	2965	2965	2965	2965	0
660	20231227	091300	19721530	2965	2960	2965	2960	53
661	20231227	091200	19564600	2960	2960	2960	2960	10
662	20231227	091100	19535000	2960	2960	2960	2960	0
663	20231227	091000	19535000	2960	2960	2960	2960	0
664	20231227	090900	19535000	2960	2945	2960	2945	348
665	20231227	090800	18509975	2960	2960	2960	2960	0
666	20231227	090700	18509975	2960	2960	2960	2960	10
667	20231227	090600	18480375	2960	2960	2960	2960	1
668	20231227	090500	18477415	2940	2950	2955	2940	457
669	20231227	090400	17129305	2950	2945	2950	2935	4127
670	20231227	090300	4980470	2945	2945	2945	2945	0
671	20231227	090200	4980470	2945	2940	2945	2940	1482
672	20231227	090100	617790	2940	2940	2940	2940	122
673	20231227	090000	259110	2940	2945	2945	2940	88