KissMeData/327610/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	211400	56592650	5560	5560	5560	5560	2688
3	20231228	211300	56592650	5560	5560	5560	5560	0
4	20231228	211200	56592650	5560	5560	5560	5560	0
5	20231228	211100	56592650	5560	5560	5560	5560	0
6	20231228	211000	56592650	5560	5560	5560	5560	0
7	20231228	210900	56592650	5560	5560	5560	5560	0
8	20231228	210800	56592650	5560	5560	5560	5560	0
9	20231228	210700	56592650	5560	5560	5560	5560	0
10	20231228	210600	56592650	5560	5560	5560	5560	0
11	20231228	210500	56592650	5560	5560	5560	5560	0
12	20231228	210400	56592650	5560	5560	5560	5560	0
13	20231228	210300	56592650	5560	5560	5560	5560	0
14	20231228	210200	56592650	5560	5560	5560	5560	0
15	20231228	210100	56592650	5560	5560	5560	5560	0
16	20231228	210000	56592650	5560	5560	5560	5560	0
17	20231228	205900	56592650	5560	5560	5560	5560	0
18	20231228	205800	56592650	5560	5560	5560	5560	0
19	20231228	205700	56592650	5560	5560	5560	5560	0
20	20231228	205600	56592650	5560	5560	5560	5560	0
21	20231228	205500	56592650	5560	5560	5560	5560	0
22	20231228	205400	56592650	5560	5560	5560	5560	0
23	20231228	205300	56592650	5560	5560	5560	5560	0
24	20231228	205200	56592650	5560	5560	5560	5560	0
25	20231228	205100	56592650	5560	5560	5560	5560	0
26	20231228	205000	56592650	5560	5560	5560	5560	0
27	20231228	204900	56592650	5560	5560	5560	5560	0
28	20231228	204800	56592650	5560	5560	5560	5560	0
29	20231228	204700	56592650	5560	5560	5560	5560	0
30	20231228	204600	56592650	5560	5560	5560	5560	0
31	20231228	204500	56592650	5560	5560	5560	5560	0
32	20231228	204400	56592650	5560	5560	5560	5560	2688
33	20231228	204300	56592650	5560	5560	5560	5560	0
34	20231228	204200	56592650	5560	5560	5560	5560	0
35	20231228	204100	56592650	5560	5560	5560	5560	0
36	20231228	204000	56592650	5560	5560	5560	5560	0
37	20231228	203900	56592650	5560	5560	5560	5560	0
38	20231228	203800	56592650	5560	5560	5560	5560	0
39	20231228	203700	56592650	5560	5560	5560	5560	0
40	20231228	203600	56592650	5560	5560	5560	5560	0
41	20231228	203500	56592650	5560	5560	5560	5560	0
42	20231228	203400	56592650	5560	5560	5560	5560	0
43	20231228	203300	56592650	5560	5560	5560	5560	0
44	20231228	203200	56592650	5560	5560	5560	5560	0
45	20231228	203100	56592650	5560	5560	5560	5560	0
46	20231228	203000	56592650	5560	5560	5560	5560	0
47	20231228	202900	56592650	5560	5560	5560	5560	0
48	20231228	202800	56592650	5560	5560	5560	5560	0
49	20231228	202700	56592650	5560	5560	5560	5560	0
50	20231228	202600	56592650	5560	5560	5560	5560	0
51	20231228	202500	56592650	5560	5560	5560	5560	0
52	20231228	202400	56592650	5560	5560	5560	5560	0
53	20231228	202300	56592650	5560	5560	5560	5560	0
54	20231228	202200	56592650	5560	5560	5560	5560	0
55	20231228	202100	56592650	5560	5560	5560	5560	0
56	20231228	202000	56592650	5560	5560	5560	5560	0
57	20231228	201900	56592650	5560	5560	5560	5560	0
58	20231228	201800	56592650	5560	5560	5560	5560	0
59	20231228	201700	56592650	5560	5560	5560	5560	0
60	20231228	201600	56592650	5560	5560	5560	5560	0
61	20231228	201500	56592650	5560	5560	5560	5560	0
62	20231228	201400	56592650	5560	5560	5560	5560	2688
63	20231228	201300	56592650	5560	5560	5560	5560	0
64	20231228	201200	56592650	5560	5560	5560	5560	0
65	20231228	201100	56592650	5560	5560	5560	5560	0
66	20231228	201000	56592650	5560	5560	5560	5560	0
67	20231228	200900	56592650	5560	5560	5560	5560	0
68	20231228	200800	56592650	5560	5560	5560	5560	0
69	20231228	200700	56592650	5560	5560	5560	5560	0
70	20231228	200600	56592650	5560	5560	5560	5560	0
71	20231228	200500	56592650	5560	5560	5560	5560	0
72	20231228	200400	56592650	5560	5560	5560	5560	0
73	20231228	200300	56592650	5560	5560	5560	5560	0
74	20231228	200200	56592650	5560	5560	5560	5560	0
75	20231228	200100	56592650	5560	5560	5560	5560	0
76	20231228	200000	56592650	5560	5560	5560	5560	0
77	20231228	195900	56592650	5560	5560	5560	5560	0
78	20231228	195800	56592650	5560	5560	5560	5560	0
79	20231228	195700	56592650	5560	5560	5560	5560	0
80	20231228	195600	56592650	5560	5560	5560	5560	0
81	20231228	195500	56592650	5560	5560	5560	5560	0
82	20231228	195400	56592650	5560	5560	5560	5560	0
83	20231228	195300	56592650	5560	5560	5560	5560	0
84	20231228	195200	56592650	5560	5560	5560	5560	0
85	20231228	195100	56592650	5560	5560	5560	5560	0
86	20231228	195000	56592650	5560	5560	5560	5560	0
87	20231228	194900	56592650	5560	5560	5560	5560	0
88	20231228	194800	56592650	5560	5560	5560	5560	0
89	20231228	194700	56592650	5560	5560	5560	5560	0
90	20231228	194600	56592650	5560	5560	5560	5560	0
91	20231228	194500	56592650	5560	5560	5560	5560	0
92	20231228	194400	56592650	5560	5560	5560	5560	2688
93	20231228	194300	56592650	5560	5560	5560	5560	0
94	20231228	194200	56592650	5560	5560	5560	5560	0
95	20231228	194100	56592650	5560	5560	5560	5560	0
96	20231228	194000	56592650	5560	5560	5560	5560	0
97	20231228	193900	56592650	5560	5560	5560	5560	0
98	20231228	193800	56592650	5560	5560	5560	5560	0
99	20231228	193700	56592650	5560	5560	5560	5560	0
100	20231228	193600	56592650	5560	5560	5560	5560	0
101	20231228	193500	56592650	5560	5560	5560	5560	0
102	20231228	193400	56592650	5560	5560	5560	5560	0
103	20231228	193300	56592650	5560	5560	5560	5560	0
104	20231228	193200	56592650	5560	5560	5560	5560	0
105	20231228	193100	56592650	5560	5560	5560	5560	0
106	20231228	193000	56592650	5560	5560	5560	5560	0
107	20231228	192900	56592650	5560	5560	5560	5560	0
108	20231228	192800	56592650	5560	5560	5560	5560	0
109	20231228	192700	56592650	5560	5560	5560	5560	0
110	20231228	192600	56592650	5560	5560	5560	5560	0
111	20231228	192500	56592650	5560	5560	5560	5560	0
112	20231228	192400	56592650	5560	5560	5560	5560	0
113	20231228	192300	56592650	5560	5560	5560	5560	0
114	20231228	192200	56592650	5560	5560	5560	5560	0
115	20231228	192100	56592650	5560	5560	5560	5560	0
116	20231228	192000	56592650	5560	5560	5560	5560	0
117	20231228	191900	56592650	5560	5560	5560	5560	0
118	20231228	191800	56592650	5560	5560	5560	5560	0
119	20231228	191700	56592650	5560	5560	5560	5560	0
120	20231228	191600	56592650	5560	5560	5560	5560	0
121	20231228	191500	56592650	5560	5560	5560	5560	0
122	20231228	191400	56592650	5560	5560	5560	5560	2688
123	20231228	191300	56592650	5560	5560	5560	5560	0
124	20231228	191200	56592650	5560	5560	5560	5560	0
125	20231228	191100	56592650	5560	5560	5560	5560	0
126	20231228	191000	56592650	5560	5560	5560	5560	0
127	20231228	190900	56592650	5560	5560	5560	5560	0
128	20231228	190800	56592650	5560	5560	5560	5560	0
129	20231228	190700	56592650	5560	5560	5560	5560	0
130	20231228	190600	56592650	5560	5560	5560	5560	0
131	20231228	190500	56592650	5560	5560	5560	5560	0
132	20231228	190400	56592650	5560	5560	5560	5560	0
133	20231228	190300	56592650	5560	5560	5560	5560	0
134	20231228	190200	56592650	5560	5560	5560	5560	0
135	20231228	190100	56592650	5560	5560	5560	5560	0
136	20231228	190000	56592650	5560	5560	5560	5560	0
137	20231228	185900	56592650	5560	5560	5560	5560	0
138	20231228	185800	56592650	5560	5560	5560	5560	0
139	20231228	185700	56592650	5560	5560	5560	5560	0
140	20231228	185600	56592650	5560	5560	5560	5560	0
141	20231228	185500	56592650	5560	5560	5560	5560	0
142	20231228	185400	56592650	5560	5560	5560	5560	0
143	20231228	185300	56592650	5560	5560	5560	5560	0
144	20231228	185200	56592650	5560	5560	5560	5560	0
145	20231228	185100	56592650	5560	5560	5560	5560	0
146	20231228	185000	56592650	5560	5560	5560	5560	0
147	20231228	184900	56592650	5560	5560	5560	5560	0
148	20231228	184800	56592650	5560	5560	5560	5560	0
149	20231228	184700	56592650	5560	5560	5560	5560	0
150	20231228	184600	56592650	5560	5560	5560	5560	0
151	20231228	184500	56592650	5560	5560	5560	5560	0
152	20231228	184400	56592650	5560	5560	5560	5560	2688
153	20231228	184300	56592650	5560	5560	5560	5560	0
154	20231228	184200	56592650	5560	5560	5560	5560	0
155	20231228	184100	56592650	5560	5560	5560	5560	0
156	20231228	184000	56592650	5560	5560	5560	5560	0
157	20231228	183900	56592650	5560	5560	5560	5560	0
158	20231228	183800	56592650	5560	5560	5560	5560	0
159	20231228	183700	56592650	5560	5560	5560	5560	0
160	20231228	183600	56592650	5560	5560	5560	5560	0
161	20231228	183500	56592650	5560	5560	5560	5560	0
162	20231228	183400	56592650	5560	5560	5560	5560	0
163	20231228	183300	56592650	5560	5560	5560	5560	0
164	20231228	183200	56592650	5560	5560	5560	5560	0
165	20231228	183100	56592650	5560	5560	5560	5560	0
166	20231228	183000	56592650	5560	5560	5560	5560	0
167	20231228	182900	56592650	5560	5560	5560	5560	0
168	20231228	182800	56592650	5560	5560	5560	5560	0
169	20231228	182700	56592650	5560	5560	5560	5560	0
170	20231228	182600	56592650	5560	5560	5560	5560	0
171	20231228	182500	56592650	5560	5560	5560	5560	0
172	20231228	182400	56592650	5560	5560	5560	5560	0
173	20231228	182300	56592650	5560	5560	5560	5560	0
174	20231228	182200	56592650	5560	5560	5560	5560	0
175	20231228	182100	56592650	5560	5560	5560	5560	0
176	20231228	182000	56592650	5560	5560	5560	5560	0
177	20231228	181900	56592650	5560	5560	5560	5560	0
178	20231228	181800	56592650	5560	5560	5560	5560	0
179	20231228	181700	56592650	5560	5560	5560	5560	0
180	20231228	181600	56592650	5560	5560	5560	5560	0
181	20231228	181500	56592650	5560	5560	5560	5560	0
182	20231228	181400	56592650	5560	5560	5560	5560	2688
183	20231228	181300	56592650	5560	5560	5560	5560	0
184	20231228	181200	56592650	5560	5560	5560	5560	0
185	20231228	181100	56592650	5560	5560	5560	5560	0
186	20231228	181000	56592650	5560	5560	5560	5560	0
187	20231228	180900	56592650	5560	5560	5560	5560	0
188	20231228	180800	56592650	5560	5560	5560	5560	0
189	20231228	180700	56592650	5560	5560	5560	5560	0
190	20231228	180600	56592650	5560	5560	5560	5560	0
191	20231228	180500	56592650	5560	5560	5560	5560	0
192	20231228	180400	56592650	5560	5560	5560	5560	0
193	20231228	180300	56592650	5560	5560	5560	5560	0
194	20231228	180200	56592650	5560	5560	5560	5560	0
195	20231228	180100	56592650	5560	5560	5560	5560	0
196	20231228	180000	56592650	5560	5560	5560	5560	0
197	20231228	175900	56592650	5560	5560	5560	5560	0
198	20231228	175800	56592650	5560	5560	5560	5560	0
199	20231228	175700	56592650	5560	5560	5560	5560	0
200	20231228	175600	56592650	5560	5560	5560	5560	0
201	20231228	175500	56592650	5560	5560	5560	5560	0
202	20231228	175400	56592650	5560	5560	5560	5560	0
203	20231228	175300	56592650	5560	5560	5560	5560	0
204	20231228	175200	56592650	5560	5560	5560	5560	0
205	20231228	175100	56592650	5560	5560	5560	5560	0
206	20231228	175000	56592650	5560	5560	5560	5560	0
207	20231228	174900	56592650	5560	5560	5560	5560	0
208	20231228	174800	56592650	5560	5560	5560	5560	0
209	20231228	174700	56592650	5560	5560	5560	5560	0
210	20231228	174600	56592650	5560	5560	5560	5560	0
211	20231228	174500	56592650	5560	5560	5560	5560	0
212	20231228	174400	56592650	5560	5560	5560	5560	2688
213	20231228	174300	56592650	5560	5560	5560	5560	0
214	20231228	174200	56592650	5560	5560	5560	5560	0
215	20231228	174100	56592650	5560	5560	5560	5560	0
216	20231228	174000	56592650	5560	5560	5560	5560	0
217	20231228	173900	56592650	5560	5560	5560	5560	0
218	20231228	173800	56592650	5560	5560	5560	5560	0
219	20231228	173700	56592650	5560	5560	5560	5560	0
220	20231228	173600	56592650	5560	5560	5560	5560	0
221	20231228	173500	56592650	5560	5560	5560	5560	0
222	20231228	173400	56592650	5560	5560	5560	5560	0
223	20231228	173300	56592650	5560	5560	5560	5560	0
224	20231228	173200	56592650	5560	5560	5560	5560	0
225	20231228	173100	56592650	5560	5560	5560	5560	0
226	20231228	173000	56592650	5560	5560	5560	5560	0
227	20231228	172900	56592650	5560	5560	5560	5560	0
228	20231228	172800	56592650	5560	5560	5560	5560	0
229	20231228	172700	56592650	5560	5560	5560	5560	0
230	20231228	172600	56592650	5560	5560	5560	5560	0
231	20231228	172500	56592650	5560	5560	5560	5560	0
232	20231228	172400	56592650	5560	5560	5560	5560	0
233	20231228	172300	56592650	5560	5560	5560	5560	0
234	20231228	172200	56592650	5560	5560	5560	5560	0
235	20231228	172100	56592650	5560	5560	5560	5560	0
236	20231228	172000	56592650	5560	5560	5560	5560	0
237	20231228	171900	56592650	5560	5560	5560	5560	0
238	20231228	171800	56592650	5560	5560	5560	5560	0
239	20231228	171700	56592650	5560	5560	5560	5560	0
240	20231228	171600	56592650	5560	5560	5560	5560	0
241	20231228	171500	56592650	5560	5560	5560	5560	0
242	20231228	171400	56592650	5560	5560	5560	5560	2688
243	20231228	171300	56592650	5560	5560	5560	5560	0
244	20231228	171200	56592650	5560	5560	5560	5560	0
245	20231228	171100	56592650	5560	5560	5560	5560	0
246	20231228	171000	56592650	5560	5560	5560	5560	0
247	20231228	170900	56592650	5560	5560	5560	5560	0
248	20231228	170800	56592650	5560	5560	5560	5560	0
249	20231228	170700	56592650	5560	5560	5560	5560	0
250	20231228	170600	56592650	5560	5560	5560	5560	0
251	20231228	170500	56592650	5560	5560	5560	5560	0
252	20231228	170400	56592650	5560	5560	5560	5560	0
253	20231228	170300	56592650	5560	5560	5560	5560	0
254	20231228	170200	56592650	5560	5560	5560	5560	0
255	20231228	170100	56592650	5560	5560	5560	5560	0
256	20231228	170000	56592650	5560	5560	5560	5560	0
257	20231228	165900	56592650	5560	5560	5560	5560	0
258	20231228	165800	56592650	5560	5560	5560	5560	0
259	20231228	165700	56592650	5560	5560	5560	5560	0
260	20231228	165600	56592650	5560	5560	5560	5560	0
261	20231228	165500	56592650	5560	5560	5560	5560	0
262	20231228	165400	56592650	5560	5560	5560	5560	0
263	20231228	165300	56592650	5560	5560	5560	5560	0
264	20231228	165200	56592650	5560	5560	5560	5560	0
265	20231228	165100	56592650	5560	5560	5560	5560	0
266	20231228	165000	56592650	5560	5560	5560	5560	0
267	20231228	164900	56592650	5560	5560	5560	5560	0
268	20231228	164800	56592650	5560	5560	5560	5560	0
269	20231228	164700	56592650	5560	5560	5560	5560	0
270	20231228	164600	56592650	5560	5560	5560	5560	0
271	20231228	164500	56592650	5560	5560	5560	5560	0
272	20231228	164400	56592650	5560	5560	5560	5560	2688
273	20231228	164300	56592650	5560	5560	5560	5560	0
274	20231228	164200	56592650	5560	5560	5560	5560	0
275	20231228	164100	56592650	5560	5560	5560	5560	0
276	20231228	164000	56592650	5560	5560	5560	5560	0
277	20231228	163900	56592650	5560	5560	5560	5560	0
278	20231228	163800	56592650	5560	5560	5560	5560	0
279	20231228	163700	56592650	5560	5560	5560	5560	0
280	20231228	163600	56592650	5560	5560	5560	5560	0
281	20231228	163500	56592650	5560	5560	5560	5560	0
282	20231228	163400	56592650	5560	5560	5560	5560	0
283	20231228	163300	56592650	5560	5560	5560	5560	0
284	20231228	163200	56592650	5560	5560	5560	5560	0
285	20231228	163100	56592650	5560	5560	5560	5560	0
286	20231228	163000	56592650	5560	5560	5560	5560	0
287	20231228	162900	56592650	5560	5560	5560	5560	0
288	20231228	162800	56592650	5560	5560	5560	5560	0
289	20231228	162700	56592650	5560	5560	5560	5560	0
290	20231228	162600	56592650	5560	5560	5560	5560	0
291	20231228	162500	56592650	5560	5560	5560	5560	0
292	20231228	162400	56592650	5560	5560	5560	5560	0
293	20231228	162300	56592650	5560	5560	5560	5560	0
294	20231228	162200	56592650	5560	5560	5560	5560	0
295	20231228	162100	56592650	5560	5560	5560	5560	0
296	20231228	162000	56592650	5560	5560	5560	5560	0
297	20231228	161900	56592650	5560	5560	5560	5560	0
298	20231228	161800	56592650	5560	5560	5560	5560	0
299	20231228	161700	56592650	5560	5560	5560	5560	0
300	20231228	161600	56592650	5560	5560	5560	5560	0
301	20231228	161500	56592650	5560	5560	5560	5560	0
302	20231228	161400	56592650	5560	5560	5560	5560	2688
303	20231228	161300	56592650	5560	5560	5560	5560	0
304	20231228	161200	56592650	5560	5560	5560	5560	0
305	20231228	161100	56592650	5560	5560	5560	5560	0
306	20231228	161000	56592650	5560	5560	5560	5560	0
307	20231228	160900	56592650	5560	5560	5560	5560	0
308	20231228	160800	56592650	5560	5560	5560	5560	0
309	20231228	160700	56592650	5560	5560	5560	5560	0
310	20231228	160600	56592650	5560	5560	5560	5560	0
311	20231228	160500	56592650	5560	5560	5560	5560	0
312	20231228	160400	56592650	5560	5560	5560	5560	0
313	20231228	160300	56592650	5560	5560	5560	5560	0
314	20231228	160200	56592650	5560	5560	5560	5560	0
315	20231228	160100	56592650	5560	5560	5560	5560	0
316	20231228	160000	56592650	5560	5560	5560	5560	0
317	20231228	155900	56592650	5560	5560	5560	5560	0
318	20231228	155800	56592650	5560	5560	5560	5560	0
319	20231228	155700	56592650	5560	5560	5560	5560	0
320	20231228	155600	56592650	5560	5560	5560	5560	0
321	20231228	155500	56592650	5560	5560	5560	5560	0
322	20231228	155400	56592650	5560	5560	5560	5560	0
323	20231228	155300	56592650	5560	5560	5560	5560	0
324	20231228	155200	56592650	5560	5560	5560	5560	0
325	20231228	155100	56592650	5560	5560	5560	5560	0
326	20231228	155000	56592650	5560	5560	5560	5560	0
327	20231228	154900	56592650	5560	5560	5560	5560	0
328	20231228	154800	56592650	5560	5560	5560	5560	0
329	20231228	154700	56592650	5560	5560	5560	5560	0
330	20231228	154600	56592650	5560	5560	5560	5560	0
331	20231228	154500	56592650	5560	5560	5560	5560	0
332	20231228	154400	56592650	5560	5560	5560	5560	2688
333	20231228	154300	56592650	5560	5560	5560	5560	0
334	20231228	154200	56592650	5560	5560	5560	5560	0
335	20231228	154100	56592650	5560	5560	5560	5560	0
336	20231228	154000	56592650	5560	5560	5560	5560	0
337	20231228	153900	56592650	5560	5560	5560	5560	0
338	20231228	153800	56592650	5560	5560	5560	5560	0
339	20231228	153700	56592650	5560	5560	5560	5560	0
340	20231228	153600	56592650	5560	5560	5560	5560	0
341	20231228	153500	56592650	5560	5560	5560	5560	0
342	20231228	153400	56592650	5560	5560	5560	5560	0
343	20231228	153300	56592650	5560	5560	5560	5560	0
344	20231228	153200	56592650	5560	5560	5560	5560	0
345	20231228	153100	56592650	5560	5560	5560	5560	0
346	20231228	153000	56592650	5560	5560	5560	5560	2688
347	20231228	152900	41647370	5640	5640	5640	5640	0
348	20231228	152800	41647370	5640	5640	5640	5640	0
349	20231228	152700	41647370	5640	5640	5640	5640	0
350	20231228	152600	41647370	5640	5640	5640	5640	0
351	20231228	152500	41647370	5640	5640	5640	5640	0
352	20231228	152400	41647370	5640	5640	5640	5640	0
353	20231228	152300	41647370	5640	5640	5640	5640	0
354	20231228	152200	41647370	5640	5640	5640	5640	0
355	20231228	152100	41647370	5640	5640	5640	5640	0
356	20231228	152000	41647370	5640	5640	5640	5640	0
357	20231228	151900	41647370	5640	5470	5640	5470	1540
358	20231228	151800	33138780	5470	5490	5490	5470	4
359	20231228	151700	33116860	5460	5490	5490	5460	4
360	20231228	151600	33094960	5590	5530	5590	5530	181
361	20231228	151500	32083350	5610	5590	5620	5300	2603
362	20231228	151400	18115490	5480	5480	5480	5480	1
363	20231228	151300	18110010	5590	5590	5590	5480	5
364	20231228	151200	18082170	5420	5420	5420	5420	1
365	20231228	151100	18076750	5640	5640	5640	5640	4
366	20231228	151000	18054190	5400	5520	5640	5400	1537
367	20231228	150900	9702870	5520	5520	5520	5520	0
368	20231228	150800	9702870	5520	5530	5530	5520	100
369	20231228	150700	9149910	5530	5530	5530	5530	0
370	20231228	150600	9149910	5530	5530	5530	5530	0
371	20231228	150500	9149910	5530	5530	5530	5530	0
372	20231228	150400	9149910	5530	5530	5530	5530	0
373	20231228	150300	9149910	5530	5530	5530	5530	0
374	20231228	150200	9149910	5530	5530	5530	5530	0
375	20231228	150100	9149910	5530	5530	5530	5530	0
376	20231228	150000	9149910	5530	5530	5530	5530	0
377	20231228	145900	9149910	5530	5530	5530	5530	500
378	20231228	145800	6384910	5630	5630	5630	5630	0
379	20231228	145700	6384910	5630	5630	5630	5630	0
380	20231228	145600	6384910	5630	5630	5630	5630	0
381	20231228	145500	6384910	5630	5630	5630	5630	0
382	20231228	145400	6384910	5630	5630	5630	5630	0
383	20231228	145300	6384910	5630	5630	5630	5630	0
384	20231228	145200	6384910	5630	5630	5630	5630	0
385	20231228	145100	6384910	5630	5630	5630	5630	0
386	20231228	145000	6384910	5630	5630	5630	5630	0
387	20231228	144900	6384910	5630	5630	5630	5630	0
388	20231228	144800	6384910	5630	5630	5630	5630	0
389	20231228	144700	6384910	5630	5630	5630	5630	0
390	20231228	144600	6384910	5630	5630	5630	5630	35
391	20231228	144500	6187860	5510	5510	5510	5510	0
392	20231228	144400	6187860	5510	5510	5510	5510	0
393	20231228	144300	6187860	5510	5510	5510	5510	0
394	20231228	144200	6187860	5510	5510	5510	5510	0
395	20231228	144100	6187860	5510	5510	5510	5510	0
396	20231228	144000	6187860	5510	5510	5510	5510	0
397	20231228	143900	6187860	5510	5510	5510	5510	0
398	20231228	143800	6187860	5510	5510	5510	5510	1
399	20231228	143700	6182350	5470	5470	5470	5470	0
400	20231228	143600	6182350	5470	5470	5470	5470	0
401	20231228	143500	6182350	5470	5470	5470	5470	0
402	20231228	143400	6182350	5470	5500	5500	5470	500
403	20231228	143300	3436130	5640	5640	5640	5640	0
404	20231228	143200	3436130	5640	5640	5640	5640	0
405	20231228	143100	3436130	5640	5640	5640	5640	0
406	20231228	143000	3436130	5640	5640	5640	5640	0
407	20231228	142900	3436130	5640	5640	5640	5640	0
408	20231228	142800	3436130	5640	5640	5640	5640	0
409	20231228	142700	3436130	5640	5640	5640	5640	0
410	20231228	142600	3436130	5640	5640	5640	5640	0
411	20231228	142500	3436130	5640	5640	5640	5640	0
412	20231228	142400	3436130	5640	5640	5640	5640	0
413	20231228	142300	3436130	5640	5640	5640	5640	0
414	20231228	142200	3436130	5640	5640	5640	5640	0
415	20231228	142100	3436130	5640	5640	5640	5640	0
416	20231228	142000	3436130	5640	5640	5640	5640	0
417	20231228	141900	3436130	5640	5640	5640	5640	0
418	20231228	141800	3436130	5640	5640	5640	5640	0
419	20231228	141700	3436130	5640	5640	5640	5640	0
420	20231228	141600	3436130	5640	5640	5640	5640	0
421	20231228	141500	3436130	5640	5640	5640	5640	0
422	20231228	141400	3436130	5640	5640	5640	5640	0
423	20231228	141300	3436130	5640	5640	5640	5640	0
424	20231228	141200	3436130	5640	5640	5640	5640	0
425	20231228	141100	3436130	5640	5640	5640	5640	0
426	20231228	141000	3436130	5640	5640	5640	5640	0
427	20231228	140900	3436130	5640	5640	5640	5640	0
428	20231228	140800	3436130	5640	5640	5640	5640	0
429	20231228	140700	3436130	5640	5640	5640	5640	0
430	20231228	140600	3436130	5640	5640	5640	5640	0
431	20231228	140500	3436130	5640	5640	5640	5640	0
432	20231228	140400	3436130	5640	5640	5640	5640	0
433	20231228	140300	3436130	5640	5640	5640	5640	0
434	20231228	140200	3436130	5640	5640	5640	5640	0
435	20231228	140100	3436130	5640	5640	5640	5640	0
436	20231228	140000	3436130	5640	5640	5640	5640	0
437	20231228	135900	3436130	5640	5640	5640	5640	0
438	20231228	135800	3436130	5640	5640	5640	5640	0
439	20231228	135700	3436130	5640	5640	5640	5640	0
440	20231228	135600	3436130	5640	5640	5640	5640	0
441	20231228	135500	3436130	5640	5640	5640	5640	0
442	20231228	135400	3436130	5640	5640	5640	5640	0
443	20231228	135300	3436130	5640	5640	5640	5640	0
444	20231228	135200	3436130	5640	5640	5640	5640	0
445	20231228	135100	3436130	5640	5640	5640	5640	0
446	20231228	135000	3436130	5640	5640	5640	5640	0
447	20231228	134900	3436130	5640	5640	5640	5640	0
448	20231228	134800	3436130	5640	5640	5640	5640	0
449	20231228	134700	3436130	5640	5640	5640	5640	0
450	20231228	134600	3436130	5640	5640	5640	5640	0
451	20231228	134500	3436130	5640	5640	5640	5640	0
452	20231228	134400	3436130	5640	5640	5640	5640	0
453	20231228	134300	3436130	5640	5640	5640	5640	0
454	20231228	134200	3436130	5640	5640	5640	5640	0
455	20231228	134100	3436130	5640	5640	5640	5640	0
456	20231228	134000	3436130	5640	5640	5640	5640	0
457	20231228	133900	3436130	5640	5640	5640	5640	0
458	20231228	133800	3436130	5640	5640	5640	5640	0
459	20231228	133700	3436130	5640	5640	5640	5640	0
460	20231228	133600	3436130	5640	5640	5640	5640	0
461	20231228	133500	3436130	5640	5640	5640	5640	0
462	20231228	133400	3436130	5640	5640	5640	5640	0
463	20231228	133300	3436130	5640	5640	5640	5640	0
464	20231228	133200	3436130	5640	5640	5640	5640	0
465	20231228	133100	3436130	5640	5640	5640	5640	0
466	20231228	133000	3436130	5640	5640	5640	5640	0
467	20231228	132900	3436130	5640	5640	5640	5640	0
468	20231228	132800	3436130	5640	5640	5640	5640	0
469	20231228	132700	3436130	5640	5640	5640	5640	0
470	20231228	132600	3436130	5640	5640	5640	5640	0
471	20231228	132500	3436130	5640	5640	5640	5640	0
472	20231228	132400	3436130	5640	5640	5640	5640	0
473	20231228	132300	3436130	5640	5640	5640	5640	0
474	20231228	132200	3436130	5640	5640	5640	5640	0
475	20231228	132100	3436130	5640	5640	5640	5640	0
476	20231228	132000	3436130	5640	5640	5640	5640	0
477	20231228	131900	3436130	5640	5640	5640	5640	0
478	20231228	131800	3436130	5640	5640	5640	5640	0
479	20231228	131700	3436130	5640	5640	5640	5640	0
480	20231228	131600	3436130	5640	5640	5640	5640	0
481	20231228	131500	3436130	5640	5640	5640	5640	0
482	20231228	131400	3436130	5640	5640	5640	5640	0
483	20231228	131300	3436130	5640	5640	5640	5640	0
484	20231228	131200	3436130	5640	5640	5640	5640	0
485	20231228	131100	3436130	5640	5640	5640	5640	0
486	20231228	131000	3436130	5640	5640	5640	5640	0
487	20231228	130900	3436130	5640	5640	5640	5640	0
488	20231228	130800	3436130	5640	5640	5640	5640	0
489	20231228	130700	3436130	5640	5640	5640	5640	0
490	20231228	130600	3436130	5640	5640	5640	5640	0
491	20231228	130500	3436130	5640	5640	5640	5640	4
492	20231228	130400	3413570	5420	5420	5420	5420	0
493	20231228	130300	3413570	5420	5420	5420	5420	0
494	20231228	130200	3413570	5420	5420	5420	5420	0
495	20231228	130100	3413570	5420	5420	5420	5420	0
496	20231228	130000	3413570	5420	5420	5420	5420	0
497	20231228	125900	3413570	5420	5420	5420	5420	0
498	20231228	125800	3413570	5420	5420	5420	5420	0
499	20231228	125700	3413570	5420	5420	5420	5420	0
500	20231228	125600	3413570	5420	5420	5420	5420	0
501	20231228	125500	3413570	5420	5420	5420	5420	0
502	20231228	125400	3413570	5420	5420	5420	5420	0
503	20231228	125300	3413570	5420	5420	5420	5420	0
504	20231228	125200	3413570	5420	5420	5420	5420	0
505	20231228	125100	3413570	5420	5420	5420	5420	0
506	20231228	125000	3413570	5420	5420	5420	5420	0
507	20231228	124900	3413570	5420	5420	5420	5420	5
508	20231228	124800	3386470	5420	5500	5500	5420	300
509	20231228	124700	1757340	5660	5660	5660	5660	0
510	20231228	124600	1757340	5660	5660	5660	5660	0
511	20231228	124500	1757340	5660	5660	5660	5660	0
512	20231228	124400	1757340	5660	5660	5660	5660	0
513	20231228	124300	1757340	5660	5660	5660	5660	0
514	20231228	124200	1757340	5660	5660	5660	5660	0
515	20231228	124100	1757340	5660	5660	5660	5660	0
516	20231228	124000	1757340	5660	5660	5660	5660	0
517	20231228	123900	1757340	5660	5660	5660	5660	0
518	20231228	123800	1757340	5660	5660	5660	5660	0
519	20231228	123700	1757340	5660	5660	5660	5660	0
520	20231228	123600	1757340	5660	5660	5660	5660	0
521	20231228	123500	1757340	5660	5660	5660	5660	0
522	20231228	123400	1757340	5660	5660	5660	5660	0
523	20231228	123300	1757340	5660	5660	5660	5660	0
524	20231228	123200	1757340	5660	5660	5660	5660	0
525	20231228	123100	1757340	5660	5660	5660	5660	0
526	20231228	123000	1757340	5660	5660	5660	5660	0
527	20231228	122900	1757340	5660	5660	5660	5660	0
528	20231228	122800	1757340	5660	5660	5660	5660	0
529	20231228	122700	1757340	5660	5660	5660	5660	0
530	20231228	122600	1757340	5660	5660	5660	5660	0
531	20231228	122500	1757340	5660	5660	5660	5660	0
532	20231228	122400	1757340	5660	5660	5660	5660	10
533	20231228	122300	1700740	5420	5420	5420	5420	0
534	20231228	122200	1700740	5420	5420	5420	5420	0
535	20231228	122100	1700740	5420	5420	5420	5420	0
536	20231228	122000	1700740	5420	5420	5420	5420	0
537	20231228	121900	1700740	5420	5420	5420	5420	0
538	20231228	121800	1700740	5420	5420	5420	5420	0
539	20231228	121700	1700740	5420	5420	5420	5420	0
540	20231228	121600	1700740	5420	5420	5420	5420	0
541	20231228	121500	1700740	5420	5420	5420	5420	0
542	20231228	121400	1700740	5420	5420	5420	5420	0
543	20231228	121300	1700740	5420	5420	5420	5420	0
544	20231228	121200	1700740	5420	5420	5420	5420	0
545	20231228	121100	1700740	5420	5420	5420	5420	0
546	20231228	121000	1700740	5420	5420	5420	5420	0
547	20231228	120900	1700740	5420	5420	5420	5420	0
548	20231228	120800	1700740	5420	5420	5420	5420	0
549	20231228	120700	1700740	5420	5420	5420	5420	0
550	20231228	120600	1700740	5420	5420	5420	5420	0
551	20231228	120500	1700740	5420	5420	5420	5420	0
552	20231228	120400	1700740	5420	5420	5420	5420	0
553	20231228	120300	1700740	5420	5420	5420	5420	0
554	20231228	120200	1700740	5420	5420	5420	5420	50
555	20231228	120100	1429740	5660	5660	5660	5660	0
556	20231228	120000	1429740	5660	5660	5660	5660	0
557	20231228	115900	1429740	5660	5660	5660	5660	0
558	20231228	115800	1429740	5660	5660	5660	5660	0
559	20231228	115700	1429740	5660	5660	5660	5660	0
560	20231228	115600	1429740	5660	5660	5660	5660	0
561	20231228	115500	1429740	5660	5660	5660	5660	0
562	20231228	115400	1429740	5660	5660	5660	5660	0
563	20231228	115300	1429740	5660	5660	5660	5660	0
564	20231228	115200	1429740	5660	5660	5660	5660	0
565	20231228	115100	1429740	5660	5660	5660	5660	0
566	20231228	115000	1429740	5660	5660	5660	5660	0
567	20231228	114900	1429740	5660	5660	5660	5660	0
568	20231228	114800	1429740	5660	5660	5660	5660	0
569	20231228	114700	1429740	5660	5660	5660	5660	0
570	20231228	114600	1429740	5660	5660	5660	5660	0
571	20231228	114500	1429740	5660	5660	5660	5660	0
572	20231228	114400	1429740	5660	5660	5660	5660	0
573	20231228	114300	1429740	5660	5660	5660	5660	0
574	20231228	114200	1429740	5660	5660	5660	5660	0
575	20231228	114100	1429740	5660	5660	5660	5660	0
576	20231228	114000	1429740	5660	5660	5660	5660	0
577	20231228	113900	1429740	5660	5660	5660	5660	0
578	20231228	113800	1429740	5660	5660	5660	5660	0
579	20231228	113700	1429740	5660	5660	5660	5660	0
580	20231228	113600	1429740	5660	5660	5660	5660	0
581	20231228	113500	1429740	5660	5660	5660	5660	0
582	20231228	113400	1429740	5660	5660	5660	5660	0
583	20231228	113300	1429740	5660	5660	5660	5660	0
584	20231228	113200	1429740	5660	5660	5660	5660	0
585	20231228	113100	1429740	5660	5660	5660	5660	0
586	20231228	113000	1429740	5660	5660	5660	5660	0
587	20231228	112900	1429740	5660	5660	5660	5660	0
588	20231228	112800	1429740	5660	5660	5660	5660	0
589	20231228	112700	1429740	5660	5660	5660	5660	0
590	20231228	112600	1429740	5660	5660	5660	5660	0
591	20231228	112500	1429740	5660	5660	5660	5660	0
592	20231228	112400	1429740	5660	5660	5660	5660	0
593	20231228	112300	1429740	5660	5660	5660	5660	0
594	20231228	112200	1429740	5660	5660	5660	5660	0
595	20231228	112100	1429740	5660	5660	5660	5660	80
596	20231228	112000	976940	5670	5670	5670	5670	0
597	20231228	111900	976940	5670	5670	5670	5670	0
598	20231228	111800	976940	5670	5670	5670	5670	20
599	20231228	111700	863540	5680	5680	5680	5680	0
600	20231228	111600	863540	5680	5680	5680	5680	0
601	20231228	111500	863540	5680	5680	5680	5680	30
602	20231228	111400	693140	5700	5700	5700	5700	0
603	20231228	111300	693140	5700	5700	5700	5700	0
604	20231228	111200	693140	5700	5700	5700	5700	0
605	20231228	111100	693140	5700	5700	5700	5700	0
606	20231228	111000	693140	5700	5700	5700	5700	0
607	20231228	110900	693140	5700	5700	5700	5700	0
608	20231228	110800	693140	5700	5700	5700	5700	0
609	20231228	110700	693140	5700	5700	5700	5700	0
610	20231228	110600	693140	5700	5700	5700	5700	0
611	20231228	110500	693140	5700	5700	5700	5700	0
612	20231228	110400	693140	5700	5700	5700	5700	0
613	20231228	110300	693140	5700	5700	5700	5700	0
614	20231228	110200	693140	5700	5700	5700	5700	0
615	20231228	110100	693140	5700	5700	5700	5700	0
616	20231228	110000	693140	5700	5700	5700	5700	0
617	20231228	105900	693140	5700	5700	5700	5700	0
618	20231228	105800	693140	5700	5700	5700	5700	0
619	20231228	105700	693140	5700	5700	5700	5700	0
620	20231228	105600	693140	5700	5700	5700	5700	0
621	20231228	105500	693140	5700	5700	5700	5700	0
622	20231228	105400	693140	5700	5700	5700	5700	0
623	20231228	105300	693140	5700	5700	5700	5700	0
624	20231228	105200	693140	5700	5700	5700	5700	0
625	20231228	105100	693140	5700	5700	5700	5700	0
626	20231228	105000	693140	5700	5700	5700	5700	0
627	20231228	104900	693140	5700	5700	5700	5700	0
628	20231228	104800	693140	5700	5700	5700	5700	0
629	20231228	104700	693140	5700	5700	5700	5700	0
630	20231228	104600	693140	5700	5700	5700	5700	0
631	20231228	104500	693140	5700	5700	5700	5700	0
632	20231228	104400	693140	5700	5700	5700	5700	0
633	20231228	104300	693140	5700	5700	5700	5700	0
634	20231228	104200	693140	5700	5700	5700	5700	0
635	20231228	104100	693140	5700	5700	5700	5700	0
636	20231228	104000	693140	5700	5700	5700	5700	0
637	20231228	103900	693140	5700	5700	5700	5700	0
638	20231228	103800	693140	5700	5700	5700	5700	0
639	20231228	103700	693140	5700	5700	5700	5700	0
640	20231228	103600	693140	5700	5700	5700	5700	0
641	20231228	103500	693140	5700	5700	5700	5700	0
642	20231228	103400	693140	5700	5700	5700	5700	0
643	20231228	103300	693140	5700	5700	5700	5700	0
644	20231228	103200	693140	5700	5700	5700	5700	0
645	20231228	103100	693140	5700	5700	5700	5700	0
646	20231228	103000	693140	5700	5700	5700	5700	0
647	20231228	102900	693140	5700	5700	5700	5700	0
648	20231228	102800	693140	5700	5700	5700	5700	0
649	20231228	102700	693140	5700	5700	5700	5700	0
650	20231228	102600	693140	5700	5700	5700	5700	0
651	20231228	102500	693140	5700	5700	5700	5700	0
652	20231228	102400	693140	5700	5700	5700	5700	0
653	20231228	102300	693140	5700	5700	5700	5700	0
654	20231228	102200	693140	5700	5700	5700	5700	0
655	20231228	102100	693140	5700	5700	5700	5700	0
656	20231228	102000	693140	5700	5700	5700	5700	0
657	20231228	101900	693140	5700	5700	5700	5700	0
658	20231228	101800	693140	5700	5700	5700	5700	0
659	20231228	101700	693140	5700	5700	5700	5700	0
660	20231228	101600	693140	5700	5700	5700	5700	0
661	20231228	101500	693140	5700	5700	5700	5700	0
662	20231228	101400	693140	5700	5700	5700	5700	0
663	20231228	101300	693140	5700	5700	5700	5700	0
664	20231228	101200	693140	5700	5700	5700	5700	0
665	20231228	101100	693140	5700	5700	5700	5700	0
666	20231228	101000	693140	5700	5700	5700	5700	0
667	20231228	100900	693140	5700	5700	5700	5700	0
668	20231228	100800	693140	5700	5700	5700	5700	0
669	20231228	100700	693140	5700	5700	5700	5700	0
670	20231228	100600	693140	5700	5700	5700	5700	0
671	20231228	100500	693140	5700	5700	5700	5700	4
672	20231228	100400	670340	5700	5700	5700	5700	0
673	20231228	100300	670340	5700	5700	5700	5700	0
674	20231228	100200	670340	5700	5700	5700	5700	1
675	20231228	100100	664640	5500	5500	5500	5500	0
676	20231228	100000	664640	5500	5500	5500	5500	100
677	20231228	095900	114640	5700	5700	5700	5700	0
678	20231228	095800	114640	5700	5700	5700	5700	0
679	20231228	095700	114640	5700	5700	5700	5700	0
680	20231228	095600	114640	5700	5700	5700	5700	0
681	20231228	095500	114640	5700	5700	5700	5700	0
682	20231228	095400	114640	5700	5700	5700	5700	0
683	20231228	095300	114640	5700	5700	5700	5700	0
684	20231228	095200	114640	5700	5700	5700	5700	0
685	20231228	095100	114640	5700	5700	5700	5700	0
686	20231228	095000	114640	5700	5700	5700	5700	0
687	20231228	094900	114640	5700	5700	5700	5700	0
688	20231228	094800	114640	5700	5700	5700	5700	0
689	20231228	094700	114640	5700	5700	5700	5700	0
690	20231228	094600	114640	5700	5700	5700	5700	0
691	20231228	094500	114640	5700	5700	5700	5700	0
692	20231228	094400	114640	5700	5700	5700	5700	0
693	20231228	094300	114640	5700	5700	5700	5700	0
694	20231228	094200	114640	5700	5700	5700	5700	4
695	20231228	094100	91840	5750	5750	5750	5750	0
696	20231228	094000	91840	5750	5750	5750	5750	0
697	20231228	093900	91840	5750	5750	5750	5750	0
698	20231228	093800	91840	5750	5750	5750	5750	0
699	20231228	093700	91840	5750	5750	5750	5750	0
700	20231228	093600	91840	5750	5750	5750	5750	0
701	20231228	093500	91840	5750	5750	5750	5750	0
702	20231228	093400	91840	5750	5750	5750	5750	0
703	20231228	093300	91840	5750	5750	5750	5750	0
704	20231228	093200	91840	5750	5750	5750	5750	0
705	20231228	093100	91840	5750	5750	5750	5750	0
706	20231228	093000	91840	5750	5750	5750	5750	0
707	20231228	092900	91840	5750	5750	5750	5750	0
708	20231228	092800	91840	5750	5750	5750	5750	0
709	20231228	092700	91840	5750	5750	5750	5750	0
710	20231228	092600	91840	5750	5750	5750	5750	0
711	20231228	092500	91840	5750	5750	5750	5750	0
712	20231228	092400	91840	5750	5750	5750	5750	0
713	20231228	092300	91840	5750	5750	5750	5750	0
714	20231228	092200	91840	5750	5750	5750	5750	0
715	20231228	092100	91840	5750	5750	5750	5750	0
716	20231228	092000	91840	5750	5750	5750	5750	0
717	20231228	091900	91840	5750	5750	5750	5750	0
718	20231228	091800	91840	5750	5750	5750	5750	0
719	20231228	091700	91840	5750	5750	5750	5750	0
720	20231228	091600	91840	5750	5750	5750	5750	0
721	20231228	091500	91840	5750	5750	5750	5750	0
722	20231228	091400	91840	5750	5750	5750	5750	0
723	20231228	091300	91840	5750	5750	5750	5750	2
724	20231228	091200	80340	5610	5610	5610	5610	0
725	20231228	091100	80340	5610	5610	5610	5610	4
726	20231228	091000	57900	5790	5790	5790	5790	0
727	20231228	090900	57900	5790	5790	5790	5790	0
728	20231228	090800	57900	5790	5790	5790	5790	0
729	20231228	090700	57900	5790	5790	5790	5790	0
730	20231228	090600	57900	5790	5790	5790	5790	0
731	20231228	090500	57900	5790	5790	5790	5790	10
732	20231228	090400	0	5770	5770	5770	5770	0
733	20231228	090300	0	5770	5770	5770	5770	0
734	20231228	090200	0	5770	5770	5770	5770	0
735	20231228	090100	0	5770	5770	5770	5770	0
736	20231228	090000	0	5770	5770	5770	5770	0