KissMeData/283100/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	210200	5360575	2990	2990	2990	2990	90
3	20231228	210100	5360575	2990	2990	2990	2990	0
4	20231228	210000	5360575	2990	2990	2990	2990	0
5	20231228	205900	5360575	2990	2990	2990	2990	0
6	20231228	205800	5360575	2990	2990	2990	2990	0
7	20231228	205700	5360575	2990	2990	2990	2990	0
8	20231228	205600	5360575	2990	2990	2990	2990	0
9	20231228	205500	5360575	2990	2990	2990	2990	0
10	20231228	205400	5360575	2990	2990	2990	2990	0
11	20231228	205300	5360575	2990	2990	2990	2990	0
12	20231228	205200	5360575	2990	2990	2990	2990	0
13	20231228	205100	5360575	2990	2990	2990	2990	0
14	20231228	205000	5360575	2990	2990	2990	2990	0
15	20231228	204900	5360575	2990	2990	2990	2990	0
16	20231228	204800	5360575	2990	2990	2990	2990	0
17	20231228	204700	5360575	2990	2990	2990	2990	0
18	20231228	204600	5360575	2990	2990	2990	2990	0
19	20231228	204500	5360575	2990	2990	2990	2990	0
20	20231228	204400	5360575	2990	2990	2990	2990	0
21	20231228	204300	5360575	2990	2990	2990	2990	0
22	20231228	204200	5360575	2990	2990	2990	2990	0
23	20231228	204100	5360575	2990	2990	2990	2990	0
24	20231228	204000	5360575	2990	2990	2990	2990	0
25	20231228	203900	5360575	2990	2990	2990	2990	0
26	20231228	203800	5360575	2990	2990	2990	2990	0
27	20231228	203700	5360575	2990	2990	2990	2990	0
28	20231228	203600	5360575	2990	2990	2990	2990	0
29	20231228	203500	5360575	2990	2990	2990	2990	0
30	20231228	203400	5360575	2990	2990	2990	2990	0
31	20231228	203300	5360575	2990	2990	2990	2990	0
32	20231228	203200	5360575	2990	2990	2990	2990	90
33	20231228	203100	5360575	2990	2990	2990	2990	0
34	20231228	203000	5360575	2990	2990	2990	2990	0
35	20231228	202900	5360575	2990	2990	2990	2990	0
36	20231228	202800	5360575	2990	2990	2990	2990	0
37	20231228	202700	5360575	2990	2990	2990	2990	0
38	20231228	202600	5360575	2990	2990	2990	2990	0
39	20231228	202500	5360575	2990	2990	2990	2990	0
40	20231228	202400	5360575	2990	2990	2990	2990	0
41	20231228	202300	5360575	2990	2990	2990	2990	0
42	20231228	202200	5360575	2990	2990	2990	2990	0
43	20231228	202100	5360575	2990	2990	2990	2990	0
44	20231228	202000	5360575	2990	2990	2990	2990	0
45	20231228	201900	5360575	2990	2990	2990	2990	0
46	20231228	201800	5360575	2990	2990	2990	2990	0
47	20231228	201700	5360575	2990	2990	2990	2990	0
48	20231228	201600	5360575	2990	2990	2990	2990	0
49	20231228	201500	5360575	2990	2990	2990	2990	0
50	20231228	201400	5360575	2990	2990	2990	2990	0
51	20231228	201300	5360575	2990	2990	2990	2990	0
52	20231228	201200	5360575	2990	2990	2990	2990	0
53	20231228	201100	5360575	2990	2990	2990	2990	0
54	20231228	201000	5360575	2990	2990	2990	2990	0
55	20231228	200900	5360575	2990	2990	2990	2990	0
56	20231228	200800	5360575	2990	2990	2990	2990	0
57	20231228	200700	5360575	2990	2990	2990	2990	0
58	20231228	200600	5360575	2990	2990	2990	2990	0
59	20231228	200500	5360575	2990	2990	2990	2990	0
60	20231228	200400	5360575	2990	2990	2990	2990	0
61	20231228	200300	5360575	2990	2990	2990	2990	0
62	20231228	200200	5360575	2990	2990	2990	2990	90
63	20231228	200100	5360575	2990	2990	2990	2990	0
64	20231228	200000	5360575	2990	2990	2990	2990	0
65	20231228	195900	5360575	2990	2990	2990	2990	0
66	20231228	195800	5360575	2990	2990	2990	2990	0
67	20231228	195700	5360575	2990	2990	2990	2990	0
68	20231228	195600	5360575	2990	2990	2990	2990	0
69	20231228	195500	5360575	2990	2990	2990	2990	0
70	20231228	195400	5360575	2990	2990	2990	2990	0
71	20231228	195300	5360575	2990	2990	2990	2990	0
72	20231228	195200	5360575	2990	2990	2990	2990	0
73	20231228	195100	5360575	2990	2990	2990	2990	0
74	20231228	195000	5360575	2990	2990	2990	2990	0
75	20231228	194900	5360575	2990	2990	2990	2990	0
76	20231228	194800	5360575	2990	2990	2990	2990	0
77	20231228	194700	5360575	2990	2990	2990	2990	0
78	20231228	194600	5360575	2990	2990	2990	2990	0
79	20231228	194500	5360575	2990	2990	2990	2990	0
80	20231228	194400	5360575	2990	2990	2990	2990	0
81	20231228	194300	5360575	2990	2990	2990	2990	0
82	20231228	194200	5360575	2990	2990	2990	2990	0
83	20231228	194100	5360575	2990	2990	2990	2990	0
84	20231228	194000	5360575	2990	2990	2990	2990	0
85	20231228	193900	5360575	2990	2990	2990	2990	0
86	20231228	193800	5360575	2990	2990	2990	2990	0
87	20231228	193700	5360575	2990	2990	2990	2990	0
88	20231228	193600	5360575	2990	2990	2990	2990	0
89	20231228	193500	5360575	2990	2990	2990	2990	0
90	20231228	193400	5360575	2990	2990	2990	2990	0
91	20231228	193300	5360575	2990	2990	2990	2990	0
92	20231228	193200	5360575	2990	2990	2990	2990	90
93	20231228	193100	5360575	2990	2990	2990	2990	0
94	20231228	193000	5360575	2990	2990	2990	2990	0
95	20231228	192900	5360575	2990	2990	2990	2990	0
96	20231228	192800	5360575	2990	2990	2990	2990	0
97	20231228	192700	5360575	2990	2990	2990	2990	0
98	20231228	192600	5360575	2990	2990	2990	2990	0
99	20231228	192500	5360575	2990	2990	2990	2990	0
100	20231228	192400	5360575	2990	2990	2990	2990	0
101	20231228	192300	5360575	2990	2990	2990	2990	0
102	20231228	192200	5360575	2990	2990	2990	2990	0
103	20231228	192100	5360575	2990	2990	2990	2990	0
104	20231228	192000	5360575	2990	2990	2990	2990	0
105	20231228	191900	5360575	2990	2990	2990	2990	0
106	20231228	191800	5360575	2990	2990	2990	2990	0
107	20231228	191700	5360575	2990	2990	2990	2990	0
108	20231228	191600	5360575	2990	2990	2990	2990	0
109	20231228	191500	5360575	2990	2990	2990	2990	0
110	20231228	191400	5360575	2990	2990	2990	2990	0
111	20231228	191300	5360575	2990	2990	2990	2990	0
112	20231228	191200	5360575	2990	2990	2990	2990	0
113	20231228	191100	5360575	2990	2990	2990	2990	0
114	20231228	191000	5360575	2990	2990	2990	2990	0
115	20231228	190900	5360575	2990	2990	2990	2990	0
116	20231228	190800	5360575	2990	2990	2990	2990	0
117	20231228	190700	5360575	2990	2990	2990	2990	0
118	20231228	190600	5360575	2990	2990	2990	2990	0
119	20231228	190500	5360575	2990	2990	2990	2990	0
120	20231228	190400	5360575	2990	2990	2990	2990	0
121	20231228	190300	5360575	2990	2990	2990	2990	0
122	20231228	190200	5360575	2990	2990	2990	2990	90
123	20231228	190100	5360575	2990	2990	2990	2990	0
124	20231228	190000	5360575	2990	2990	2990	2990	0
125	20231228	185900	5360575	2990	2990	2990	2990	0
126	20231228	185800	5360575	2990	2990	2990	2990	0
127	20231228	185700	5360575	2990	2990	2990	2990	0
128	20231228	185600	5360575	2990	2990	2990	2990	0
129	20231228	185500	5360575	2990	2990	2990	2990	0
130	20231228	185400	5360575	2990	2990	2990	2990	0
131	20231228	185300	5360575	2990	2990	2990	2990	0
132	20231228	185200	5360575	2990	2990	2990	2990	0
133	20231228	185100	5360575	2990	2990	2990	2990	0
134	20231228	185000	5360575	2990	2990	2990	2990	0
135	20231228	184900	5360575	2990	2990	2990	2990	0
136	20231228	184800	5360575	2990	2990	2990	2990	0
137	20231228	184700	5360575	2990	2990	2990	2990	0
138	20231228	184600	5360575	2990	2990	2990	2990	0
139	20231228	184500	5360575	2990	2990	2990	2990	0
140	20231228	184400	5360575	2990	2990	2990	2990	0
141	20231228	184300	5360575	2990	2990	2990	2990	0
142	20231228	184200	5360575	2990	2990	2990	2990	0
143	20231228	184100	5360575	2990	2990	2990	2990	0
144	20231228	184000	5360575	2990	2990	2990	2990	0
145	20231228	183900	5360575	2990	2990	2990	2990	0
146	20231228	183800	5360575	2990	2990	2990	2990	0
147	20231228	183700	5360575	2990	2990	2990	2990	0
148	20231228	183600	5360575	2990	2990	2990	2990	0
149	20231228	183500	5360575	2990	2990	2990	2990	0
150	20231228	183400	5360575	2990	2990	2990	2990	0
151	20231228	183300	5360575	2990	2990	2990	2990	0
152	20231228	183200	5360575	2990	2990	2990	2990	90
153	20231228	183100	5360575	2990	2990	2990	2990	0
154	20231228	183000	5360575	2990	2990	2990	2990	0
155	20231228	182900	5360575	2990	2990	2990	2990	0
156	20231228	182800	5360575	2990	2990	2990	2990	0
157	20231228	182700	5360575	2990	2990	2990	2990	0
158	20231228	182600	5360575	2990	2990	2990	2990	0
159	20231228	182500	5360575	2990	2990	2990	2990	0
160	20231228	182400	5360575	2990	2990	2990	2990	0
161	20231228	182300	5360575	2990	2990	2990	2990	0
162	20231228	182200	5360575	2990	2990	2990	2990	0
163	20231228	182100	5360575	2990	2990	2990	2990	0
164	20231228	182000	5360575	2990	2990	2990	2990	0
165	20231228	181900	5360575	2990	2990	2990	2990	0
166	20231228	181800	5360575	2990	2990	2990	2990	0
167	20231228	181700	5360575	2990	2990	2990	2990	0
168	20231228	181600	5360575	2990	2990	2990	2990	0
169	20231228	181500	5360575	2990	2990	2990	2990	0
170	20231228	181400	5360575	2990	2990	2990	2990	0
171	20231228	181300	5360575	2990	2990	2990	2990	0
172	20231228	181200	5360575	2990	2990	2990	2990	0
173	20231228	181100	5360575	2990	2990	2990	2990	0
174	20231228	181000	5360575	2990	2990	2990	2990	0
175	20231228	180900	5360575	2990	2990	2990	2990	0
176	20231228	180800	5360575	2990	2990	2990	2990	0
177	20231228	180700	5360575	2990	2990	2990	2990	0
178	20231228	180600	5360575	2990	2990	2990	2990	0
179	20231228	180500	5360575	2990	2990	2990	2990	0
180	20231228	180400	5360575	2990	2990	2990	2990	0
181	20231228	180300	5360575	2990	2990	2990	2990	0
182	20231228	180200	5360575	2990	2990	2990	2990	90
183	20231228	180100	5360575	2990	2990	2990	2990	0
184	20231228	180000	5360575	2990	2990	2990	2990	0
185	20231228	175900	5360575	2990	2990	2990	2990	0
186	20231228	175800	5360575	2990	2990	2990	2990	0
187	20231228	175700	5360575	2990	2990	2990	2990	0
188	20231228	175600	5360575	2990	2990	2990	2990	0
189	20231228	175500	5360575	2990	2990	2990	2990	0
190	20231228	175400	5360575	2990	2990	2990	2990	0
191	20231228	175300	5360575	2990	2990	2990	2990	0
192	20231228	175200	5360575	2990	2990	2990	2990	0
193	20231228	175100	5360575	2990	2990	2990	2990	0
194	20231228	175000	5360575	2990	2990	2990	2990	0
195	20231228	174900	5360575	2990	2990	2990	2990	0
196	20231228	174800	5360575	2990	2990	2990	2990	0
197	20231228	174700	5360575	2990	2990	2990	2990	0
198	20231228	174600	5360575	2990	2990	2990	2990	0
199	20231228	174500	5360575	2990	2990	2990	2990	0
200	20231228	174400	5360575	2990	2990	2990	2990	0
201	20231228	174300	5360575	2990	2990	2990	2990	0
202	20231228	174200	5360575	2990	2990	2990	2990	0
203	20231228	174100	5360575	2990	2990	2990	2990	0
204	20231228	174000	5360575	2990	2990	2990	2990	0
205	20231228	173900	5360575	2990	2990	2990	2990	0
206	20231228	173800	5360575	2990	2990	2990	2990	0
207	20231228	173700	5360575	2990	2990	2990	2990	0
208	20231228	173600	5360575	2990	2990	2990	2990	0
209	20231228	173500	5360575	2990	2990	2990	2990	0
210	20231228	173400	5360575	2990	2990	2990	2990	0
211	20231228	173300	5360575	2990	2990	2990	2990	0
212	20231228	173200	5360575	2990	2990	2990	2990	90
213	20231228	173100	5360575	2990	2990	2990	2990	0
214	20231228	173000	5360575	2990	2990	2990	2990	0
215	20231228	172900	5360575	2990	2990	2990	2990	0
216	20231228	172800	5360575	2990	2990	2990	2990	0
217	20231228	172700	5360575	2990	2990	2990	2990	0
218	20231228	172600	5360575	2990	2990	2990	2990	0
219	20231228	172500	5360575	2990	2990	2990	2990	0
220	20231228	172400	5360575	2990	2990	2990	2990	0
221	20231228	172300	5360575	2990	2990	2990	2990	0
222	20231228	172200	5360575	2990	2990	2990	2990	0
223	20231228	172100	5360575	2990	2990	2990	2990	0
224	20231228	172000	5360575	2990	2990	2990	2990	0
225	20231228	171900	5360575	2990	2990	2990	2990	0
226	20231228	171800	5360575	2990	2990	2990	2990	0
227	20231228	171700	5360575	2990	2990	2990	2990	0
228	20231228	171600	5360575	2990	2990	2990	2990	0
229	20231228	171500	5360575	2990	2990	2990	2990	0
230	20231228	171400	5360575	2990	2990	2990	2990	0
231	20231228	171300	5360575	2990	2990	2990	2990	0
232	20231228	171200	5360575	2990	2990	2990	2990	0
233	20231228	171100	5360575	2990	2990	2990	2990	0
234	20231228	171000	5360575	2990	2990	2990	2990	0
235	20231228	170900	5360575	2990	2990	2990	2990	0
236	20231228	170800	5360575	2990	2990	2990	2990	0
237	20231228	170700	5360575	2990	2990	2990	2990	0
238	20231228	170600	5360575	2990	2990	2990	2990	0
239	20231228	170500	5360575	2990	2990	2990	2990	0
240	20231228	170400	5360575	2990	2990	2990	2990	0
241	20231228	170300	5360575	2990	2990	2990	2990	0
242	20231228	170200	5360575	2990	2990	2990	2990	90
243	20231228	170100	5360575	2990	2990	2990	2990	0
244	20231228	170000	5360575	2990	2990	2990	2990	0
245	20231228	165900	5360575	2990	2990	2990	2990	0
246	20231228	165800	5360575	2990	2990	2990	2990	0
247	20231228	165700	5360575	2990	2990	2990	2990	0
248	20231228	165600	5360575	2990	2990	2990	2990	0
249	20231228	165500	5360575	2990	2990	2990	2990	0
250	20231228	165400	5360575	2990	2990	2990	2990	0
251	20231228	165300	5360575	2990	2990	2990	2990	0
252	20231228	165200	5360575	2990	2990	2990	2990	0
253	20231228	165100	5360575	2990	2990	2990	2990	0
254	20231228	165000	5360575	2990	2990	2990	2990	0
255	20231228	164900	5360575	2990	2990	2990	2990	0
256	20231228	164800	5360575	2990	2990	2990	2990	0
257	20231228	164700	5360575	2990	2990	2990	2990	0
258	20231228	164600	5360575	2990	2990	2990	2990	0
259	20231228	164500	5360575	2990	2990	2990	2990	0
260	20231228	164400	5360575	2990	2990	2990	2990	0
261	20231228	164300	5360575	2990	2990	2990	2990	0
262	20231228	164200	5360575	2990	2990	2990	2990	0
263	20231228	164100	5360575	2990	2990	2990	2990	0
264	20231228	164000	5360575	2990	2990	2990	2990	0
265	20231228	163900	5360575	2990	2990	2990	2990	0
266	20231228	163800	5360575	2990	2990	2990	2990	0
267	20231228	163700	5360575	2990	2990	2990	2990	0
268	20231228	163600	5360575	2990	2990	2990	2990	0
269	20231228	163500	5360575	2990	2990	2990	2990	0
270	20231228	163400	5360575	2990	2990	2990	2990	0
271	20231228	163300	5360575	2990	2990	2990	2990	0
272	20231228	163200	5360575	2990	2990	2990	2990	90
273	20231228	163100	5360575	2990	2990	2990	2990	0
274	20231228	163000	5360575	2990	2990	2990	2990	0
275	20231228	162900	5360575	2990	2990	2990	2990	0
276	20231228	162800	5360575	2990	2990	2990	2990	0
277	20231228	162700	5360575	2990	2990	2990	2990	0
278	20231228	162600	5360575	2990	2990	2990	2990	0
279	20231228	162500	5360575	2990	2990	2990	2990	0
280	20231228	162400	5360575	2990	2990	2990	2990	0
281	20231228	162300	5360575	2990	2990	2990	2990	0
282	20231228	162200	5360575	2990	2990	2990	2990	0
283	20231228	162100	5360575	2990	2990	2990	2990	0
284	20231228	162000	5360575	2990	2990	2990	2990	0
285	20231228	161900	5360575	2990	2990	2990	2990	0
286	20231228	161800	5360575	2990	2990	2990	2990	0
287	20231228	161700	5360575	2990	2990	2990	2990	0
288	20231228	161600	5360575	2990	2990	2990	2990	0
289	20231228	161500	5360575	2990	2990	2990	2990	0
290	20231228	161400	5360575	2990	2990	2990	2990	0
291	20231228	161300	5360575	2990	2990	2990	2990	0
292	20231228	161200	5360575	2990	2990	2990	2990	0
293	20231228	161100	5360575	2990	2990	2990	2990	0
294	20231228	161000	5360575	2990	2990	2990	2990	0
295	20231228	160900	5360575	2990	2990	2990	2990	0
296	20231228	160800	5360575	2990	2990	2990	2990	0
297	20231228	160700	5360575	2990	2990	2990	2990	0
298	20231228	160600	5360575	2990	2990	2990	2990	0
299	20231228	160500	5360575	2990	2990	2990	2990	0
300	20231228	160400	5360575	2990	2990	2990	2990	0
301	20231228	160300	5360575	2990	2990	2990	2990	0
302	20231228	160200	5360575	2990	2990	2990	2990	90
303	20231228	160100	5360575	2990	2990	2990	2990	0
304	20231228	160000	5360575	2990	2990	2990	2990	0
305	20231228	155900	5360575	2990	2990	2990	2990	0
306	20231228	155800	5360575	2990	2990	2990	2990	0
307	20231228	155700	5360575	2990	2990	2990	2990	0
308	20231228	155600	5360575	2990	2990	2990	2990	0
309	20231228	155500	5360575	2990	2990	2990	2990	0
310	20231228	155400	5360575	2990	2990	2990	2990	0
311	20231228	155300	5360575	2990	2990	2990	2990	0
312	20231228	155200	5360575	2990	2990	2990	2990	0
313	20231228	155100	5360575	2990	2990	2990	2990	0
314	20231228	155000	5360575	2990	2990	2990	2990	0
315	20231228	154900	5360575	2990	2990	2990	2990	0
316	20231228	154800	5360575	2990	2990	2990	2990	0
317	20231228	154700	5360575	2990	2990	2990	2990	0
318	20231228	154600	5360575	2990	2990	2990	2990	0
319	20231228	154500	5360575	2990	2990	2990	2990	0
320	20231228	154400	5360575	2990	2990	2990	2990	0
321	20231228	154300	5360575	2990	2990	2990	2990	0
322	20231228	154200	5360575	2990	2990	2990	2990	0
323	20231228	154100	5360575	2990	2990	2990	2990	0
324	20231228	154000	5360575	2990	2990	2990	2990	0
325	20231228	153900	5360575	2990	2990	2990	2990	0
326	20231228	153800	5360575	2990	2990	2990	2990	0
327	20231228	153700	5360575	2990	2990	2990	2990	0
328	20231228	153600	5360575	2990	2990	2990	2990	0
329	20231228	153500	5360575	2990	2990	2990	2990	0
330	20231228	153400	5360575	2990	2990	2990	2990	0
331	20231228	153300	5360575	2990	2990	2990	2990	0
332	20231228	153200	5360575	2990	2990	2990	2990	90
333	20231228	153100	5360575	2990	2990	2990	2990	0
334	20231228	153000	5360575	2990	2990	2990	2990	90
335	20231228	152900	5091475	2605	2605	2605	2605	0
336	20231228	152800	5091475	2605	2605	2605	2605	0
337	20231228	152700	5091475	2605	2605	2605	2605	0
338	20231228	152600	5091475	2605	2605	2605	2605	0
339	20231228	152500	5091475	2605	2605	2605	2605	0
340	20231228	152400	5091475	2605	2605	2605	2605	0
341	20231228	152300	5091475	2605	2605	2605	2605	0
342	20231228	152200	5091475	2605	2605	2605	2605	0
343	20231228	152100	5091475	2605	2605	2605	2605	0
344	20231228	152000	5091475	2605	2605	2605	2605	0
345	20231228	151900	5091475	2605	2610	2610	2605	376
346	20231228	151800	4110495	2600	2600	2600	2600	0
347	20231228	151700	4110495	2600	2695	2695	2600	120
348	20231228	151600	3797545	2990	2990	2990	2990	0
349	20231228	151500	3797545	2990	2990	2990	2990	0
350	20231228	151400	3797545	2990	2990	2990	2990	0
351	20231228	151300	3797545	2990	2990	2990	2990	0
352	20231228	151200	3797545	2990	2990	2990	2990	0
353	20231228	151100	3797545	2990	2990	2990	2990	0
354	20231228	151000	3797545	2990	2990	2990	2990	36
355	20231228	150900	3689905	2990	2990	2990	2990	470
356	20231228	150800	2284605	2990	2990	2990	2990	0
357	20231228	150700	2284605	2990	2990	2990	2990	0
358	20231228	150600	2284605	2990	2990	2990	2990	0
359	20231228	150500	2284605	2990	2990	2990	2990	0
360	20231228	150400	2284605	2990	2990	2990	2990	10
361	20231228	150300	2254705	2695	2695	2695	2695	0
362	20231228	150200	2254705	2695	2695	2695	2695	0
363	20231228	150100	2254705	2695	2695	2695	2695	0
364	20231228	150000	2254705	2695	2695	2695	2695	0
365	20231228	145900	2254705	2695	2695	2695	2695	0
366	20231228	145800	2254705	2695	2695	2695	2695	0
367	20231228	145700	2254705	2695	2695	2695	2695	0
368	20231228	145600	2254705	2695	2695	2695	2695	0
369	20231228	145500	2254705	2695	2695	2695	2695	0
370	20231228	145400	2254705	2695	2695	2695	2695	0
371	20231228	145300	2254705	2695	2695	2695	2695	0
372	20231228	145200	2254705	2695	2695	2695	2695	0
373	20231228	145100	2254705	2695	2695	2695	2695	0
374	20231228	145000	2254705	2695	2690	2695	2690	90
375	20231228	144900	2012320	2690	2690	2690	2690	0
376	20231228	144800	2012320	2690	2690	2690	2690	0
377	20231228	144700	2012320	2690	2690	2690	2690	0
378	20231228	144600	2012320	2690	2690	2690	2690	0
379	20231228	144500	2012320	2690	2690	2690	2690	0
380	20231228	144400	2012320	2690	2690	2690	2690	0
381	20231228	144300	2012320	2690	2690	2690	2690	0
382	20231228	144200	2012320	2690	2690	2690	2690	0
383	20231228	144100	2012320	2690	2690	2690	2690	0
384	20231228	144000	2012320	2690	2690	2690	2690	0
385	20231228	143900	2012320	2690	2690	2690	2690	0
386	20231228	143800	2012320	2690	2690	2690	2690	0
387	20231228	143700	2012320	2690	2690	2690	2690	0
388	20231228	143600	2012320	2690	2690	2690	2690	0
389	20231228	143500	2012320	2690	2690	2690	2690	0
390	20231228	143400	2012320	2690	2690	2690	2690	0
391	20231228	143300	2012320	2690	2690	2690	2690	100
392	20231228	143200	1743320	2690	2690	2690	2690	0
393	20231228	143100	1743320	2690	2690	2690	2690	0
394	20231228	143000	1743320	2690	2690	2690	2690	0
395	20231228	142900	1743320	2690	2690	2690	2690	0
396	20231228	142800	1743320	2690	2690	2690	2690	0
397	20231228	142700	1743320	2690	2690	2690	2690	2
398	20231228	142600	1737940	2690	2690	2690	2690	0
399	20231228	142500	1737940	2690	2690	2690	2690	0
400	20231228	142400	1737940	2690	2690	2690	2690	0
401	20231228	142300	1737940	2690	2690	2690	2690	0
402	20231228	142200	1737940	2690	2690	2690	2690	0
403	20231228	142100	1737940	2690	2690	2690	2690	1
404	20231228	142000	1735250	2585	2585	2585	2585	0
405	20231228	141900	1735250	2585	2585	2585	2585	0
406	20231228	141800	1735250	2585	2585	2585	2585	0
407	20231228	141700	1735250	2585	2585	2585	2585	0
408	20231228	141600	1735250	2585	2585	2585	2585	0
409	20231228	141500	1735250	2585	2585	2585	2585	0
410	20231228	141400	1735250	2585	2585	2585	2585	0
411	20231228	141300	1735250	2585	2585	2585	2585	0
412	20231228	141200	1735250	2585	2585	2585	2585	0
413	20231228	141100	1735250	2585	2585	2585	2585	0
414	20231228	141000	1735250	2585	2585	2585	2585	0
415	20231228	140900	1735250	2585	2585	2585	2585	0
416	20231228	140800	1735250	2585	2585	2585	2585	0
417	20231228	140700	1735250	2585	2585	2585	2585	0
418	20231228	140600	1735250	2585	2585	2585	2585	150
419	20231228	140500	1347500	2695	2695	2695	2695	0
420	20231228	140400	1347500	2695	2695	2695	2695	0
421	20231228	140300	1347500	2695	2695	2695	2695	0
422	20231228	140200	1347500	2695	2695	2695	2695	0
423	20231228	140100	1347500	2695	2695	2695	2695	0
424	20231228	140000	1347500	2695	2695	2695	2695	0
425	20231228	135900	1347500	2695	2695	2695	2695	0
426	20231228	135800	1347500	2695	2695	2695	2695	0
427	20231228	135700	1347500	2695	2695	2695	2695	0
428	20231228	135600	1347500	2695	2695	2695	2695	0
429	20231228	135500	1347500	2695	2695	2695	2695	0
430	20231228	135400	1347500	2695	2695	2695	2695	0
431	20231228	135300	1347500	2695	2695	2695	2695	0
432	20231228	135200	1347500	2695	2695	2695	2695	0
433	20231228	135100	1347500	2695	2695	2695	2695	0
434	20231228	135000	1347500	2695	2695	2695	2695	0
435	20231228	134900	1347500	2695	2695	2695	2695	0
436	20231228	134800	1347500	2695	2695	2695	2695	0
437	20231228	134700	1347500	2695	2695	2695	2695	0
438	20231228	134600	1347500	2695	2695	2695	2695	0
439	20231228	134500	1347500	2695	2695	2695	2695	0
440	20231228	134400	1347500	2695	2695	2695	2695	0
441	20231228	134300	1347500	2695	2695	2695	2695	0
442	20231228	134200	1347500	2695	2695	2695	2695	0
443	20231228	134100	1347500	2695	2695	2695	2695	0
444	20231228	134000	1347500	2695	2695	2695	2695	0
445	20231228	133900	1347500	2695	2695	2695	2695	0
446	20231228	133800	1347500	2695	2695	2695	2695	0
447	20231228	133700	1347500	2695	2695	2695	2695	0
448	20231228	133600	1347500	2695	2695	2695	2695	0
449	20231228	133500	1347500	2695	2695	2695	2695	0
450	20231228	133400	1347500	2695	2695	2695	2695	0
451	20231228	133300	1347500	2695	2695	2695	2695	0
452	20231228	133200	1347500	2695	2695	2695	2695	0
453	20231228	133100	1347500	2695	2695	2695	2695	0
454	20231228	133000	1347500	2695	2695	2695	2695	0
455	20231228	132900	1347500	2695	2695	2695	2695	0
456	20231228	132800	1347500	2695	2695	2695	2695	0
457	20231228	132700	1347500	2695	2695	2695	2695	0
458	20231228	132600	1347500	2695	2695	2695	2695	0
459	20231228	132500	1347500	2695	2695	2695	2695	0
460	20231228	132400	1347500	2695	2695	2695	2695	0
461	20231228	132300	1347500	2695	2695	2695	2695	0
462	20231228	132200	1347500	2695	2695	2695	2695	0
463	20231228	132100	1347500	2695	2695	2695	2695	0
464	20231228	132000	1347500	2695	2695	2695	2695	0
465	20231228	131900	1347500	2695	2695	2695	2695	0
466	20231228	131800	1347500	2695	2695	2695	2695	0
467	20231228	131700	1347500	2695	2695	2695	2695	0
468	20231228	131600	1347500	2695	2695	2695	2695	0
469	20231228	131500	1347500	2695	2695	2695	2695	0
470	20231228	131400	1347500	2695	2695	2695	2695	0
471	20231228	131300	1347500	2695	2695	2695	2695	0
472	20231228	131200	1347500	2695	2695	2695	2695	0
473	20231228	131100	1347500	2695	2695	2695	2695	0
474	20231228	131000	1347500	2695	2695	2695	2695	0
475	20231228	130900	1347500	2695	2695	2695	2695	0
476	20231228	130800	1347500	2695	2695	2695	2695	0
477	20231228	130700	1347500	2695	2695	2695	2695	0
478	20231228	130600	1347500	2695	2695	2695	2695	0
479	20231228	130500	1347500	2695	2695	2695	2695	0
480	20231228	130400	1347500	2695	2695	2695	2695	0
481	20231228	130300	1347500	2695	2695	2695	2695	0
482	20231228	130200	1347500	2695	2695	2695	2695	0
483	20231228	130100	1347500	2695	2695	2695	2695	0
484	20231228	130000	1347500	2695	2695	2695	2695	0
485	20231228	125900	1347500	2695	2695	2695	2695	0
486	20231228	125800	1347500	2695	2695	2695	2695	0
487	20231228	125700	1347500	2695	2695	2695	2695	0
488	20231228	125600	1347500	2695	2695	2695	2695	0
489	20231228	125500	1347500	2695	2695	2695	2695	0
490	20231228	125400	1347500	2695	2695	2695	2695	0
491	20231228	125300	1347500	2695	2695	2695	2695	0
492	20231228	125200	1347500	2695	2695	2695	2695	0
493	20231228	125100	1347500	2695	2695	2695	2695	0
494	20231228	125000	1347500	2695	2695	2695	2695	0
495	20231228	124900	1347500	2695	2695	2695	2695	0
496	20231228	124800	1347500	2695	2695	2695	2695	0
497	20231228	124700	1347500	2695	2695	2695	2695	0
498	20231228	124600	1347500	2695	2695	2695	2695	0
499	20231228	124500	1347500	2695	2695	2695	2695	0
500	20231228	124400	1347500	2695	2695	2695	2695	0
501	20231228	124300	1347500	2695	2695	2695	2695	0
502	20231228	124200	1347500	2695	2695	2695	2695	0
503	20231228	124100	1347500	2695	2695	2695	2695	0
504	20231228	124000	1347500	2695	2695	2695	2695	0
505	20231228	123900	1347500	2695	2695	2695	2695	0
506	20231228	123800	1347500	2695	2695	2695	2695	0
507	20231228	123700	1347500	2695	2695	2695	2695	0
508	20231228	123600	1347500	2695	2695	2695	2695	0
509	20231228	123500	1347500	2695	2695	2695	2695	0
510	20231228	123400	1347500	2695	2695	2695	2695	0
511	20231228	123300	1347500	2695	2695	2695	2695	0
512	20231228	123200	1347500	2695	2695	2695	2695	0
513	20231228	123100	1347500	2695	2695	2695	2695	0
514	20231228	123000	1347500	2695	2695	2695	2695	0
515	20231228	122900	1347500	2695	2695	2695	2695	0
516	20231228	122800	1347500	2695	2695	2695	2695	0
517	20231228	122700	1347500	2695	2695	2695	2695	0
518	20231228	122600	1347500	2695	2695	2695	2695	0
519	20231228	122500	1347500	2695	2695	2695	2695	0
520	20231228	122400	1347500	2695	2695	2695	2695	0
521	20231228	122300	1347500	2695	2695	2695	2695	0
522	20231228	122200	1347500	2695	2695	2695	2695	0
523	20231228	122100	1347500	2695	2695	2695	2695	0
524	20231228	122000	1347500	2695	2695	2695	2695	0
525	20231228	121900	1347500	2695	2695	2695	2695	0
526	20231228	121800	1347500	2695	2695	2695	2695	0
527	20231228	121700	1347500	2695	2695	2695	2695	0
528	20231228	121600	1347500	2695	2695	2695	2695	0
529	20231228	121500	1347500	2695	2695	2695	2695	0
530	20231228	121400	1347500	2695	2695	2695	2695	0
531	20231228	121300	1347500	2695	2695	2695	2695	0
532	20231228	121200	1347500	2695	2695	2695	2695	0
533	20231228	121100	1347500	2695	2695	2695	2695	0
534	20231228	121000	1347500	2695	2695	2695	2695	0
535	20231228	120900	1347500	2695	2695	2695	2695	0
536	20231228	120800	1347500	2695	2695	2695	2695	0
537	20231228	120700	1347500	2695	2695	2695	2695	0
538	20231228	120600	1347500	2695	2695	2695	2695	0
539	20231228	120500	1347500	2695	2695	2695	2695	0
540	20231228	120400	1347500	2695	2695	2695	2695	0
541	20231228	120300	1347500	2695	2695	2695	2695	0
542	20231228	120200	1347500	2695	2695	2695	2695	0
543	20231228	120100	1347500	2695	2695	2695	2695	0
544	20231228	120000	1347500	2695	2695	2695	2695	0
545	20231228	115900	1347500	2695	2695	2695	2695	0
546	20231228	115800	1347500	2695	2695	2695	2695	0
547	20231228	115700	1347500	2695	2695	2695	2695	0
548	20231228	115600	1347500	2695	2695	2695	2695	0
549	20231228	115500	1347500	2695	2695	2695	2695	0
550	20231228	115400	1347500	2695	2695	2695	2695	0
551	20231228	115300	1347500	2695	2695	2695	2695	0
552	20231228	115200	1347500	2695	2695	2695	2695	0
553	20231228	115100	1347500	2695	2695	2695	2695	0
554	20231228	115000	1347500	2695	2695	2695	2695	0
555	20231228	114900	1347500	2695	2695	2695	2695	0
556	20231228	114800	1347500	2695	2695	2695	2695	0
557	20231228	114700	1347500	2695	2695	2695	2695	0
558	20231228	114600	1347500	2695	2695	2695	2695	0
559	20231228	114500	1347500	2695	2695	2695	2695	0
560	20231228	114400	1347500	2695	2695	2695	2695	0
561	20231228	114300	1347500	2695	2695	2695	2695	0
562	20231228	114200	1347500	2695	2695	2695	2695	0
563	20231228	114100	1347500	2695	2695	2695	2695	0
564	20231228	114000	1347500	2695	2695	2695	2695	0
565	20231228	113900	1347500	2695	2695	2695	2695	0
566	20231228	113800	1347500	2695	2695	2695	2695	0
567	20231228	113700	1347500	2695	2695	2695	2695	0
568	20231228	113600	1347500	2695	2695	2695	2695	0
569	20231228	113500	1347500	2695	2695	2695	2695	0
570	20231228	113400	1347500	2695	2695	2695	2695	0
571	20231228	113300	1347500	2695	2695	2695	2695	0
572	20231228	113200	1347500	2695	2695	2695	2695	0
573	20231228	113100	1347500	2695	2695	2695	2695	0
574	20231228	113000	1347500	2695	2695	2695	2695	0
575	20231228	112900	1347500	2695	2695	2695	2695	0
576	20231228	112800	1347500	2695	2695	2695	2695	0
577	20231228	112700	1347500	2695	2695	2695	2695	0
578	20231228	112600	1347500	2695	2695	2695	2695	0
579	20231228	112500	1347500	2695	2695	2695	2695	0
580	20231228	112400	1347500	2695	2695	2695	2695	0
581	20231228	112300	1347500	2695	2695	2695	2695	0
582	20231228	112200	1347500	2695	2695	2695	2695	0
583	20231228	112100	1347500	2695	2695	2695	2695	0
584	20231228	112000	1347500	2695	2695	2695	2695	0
585	20231228	111900	1347500	2695	2695	2695	2695	0
586	20231228	111800	1347500	2695	2695	2695	2695	0
587	20231228	111700	1347500	2695	2695	2695	2695	0
588	20231228	111600	1347500	2695	2695	2695	2695	0
589	20231228	111500	1347500	2695	2695	2695	2695	0
590	20231228	111400	1347500	2695	2695	2695	2695	0
591	20231228	111300	1347500	2695	2695	2695	2695	0
592	20231228	111200	1347500	2695	2695	2695	2695	0
593	20231228	111100	1347500	2695	2695	2695	2695	0
594	20231228	111000	1347500	2695	2695	2695	2695	0
595	20231228	110900	1347500	2695	2695	2695	2695	0
596	20231228	110800	1347500	2695	2695	2695	2695	0
597	20231228	110700	1347500	2695	2695	2695	2695	0
598	20231228	110600	1347500	2695	2695	2695	2695	0
599	20231228	110500	1347500	2695	2695	2695	2695	0
600	20231228	110400	1347500	2695	2695	2695	2695	0
601	20231228	110300	1347500	2695	2695	2695	2695	0
602	20231228	110200	1347500	2695	2695	2695	2695	0
603	20231228	110100	1347500	2695	2695	2695	2695	0
604	20231228	110000	1347500	2695	2695	2695	2695	0
605	20231228	105900	1347500	2695	2695	2695	2695	0
606	20231228	105800	1347500	2695	2695	2695	2695	0
607	20231228	105700	1347500	2695	2695	2695	2695	0
608	20231228	105600	1347500	2695	2695	2695	2695	0
609	20231228	105500	1347500	2695	2695	2695	2695	0
610	20231228	105400	1347500	2695	2695	2695	2695	0
611	20231228	105300	1347500	2695	2695	2695	2695	0
612	20231228	105200	1347500	2695	2695	2695	2695	0
613	20231228	105100	1347500	2695	2695	2695	2695	0
614	20231228	105000	1347500	2695	2695	2695	2695	0
615	20231228	104900	1347500	2695	2695	2695	2695	0
616	20231228	104800	1347500	2695	2695	2695	2695	0
617	20231228	104700	1347500	2695	2695	2695	2695	0
618	20231228	104600	1347500	2695	2695	2695	2695	0
619	20231228	104500	1347500	2695	2695	2695	2695	0
620	20231228	104400	1347500	2695	2695	2695	2695	0
621	20231228	104300	1347500	2695	2695	2695	2695	0
622	20231228	104200	1347500	2695	2695	2695	2695	0
623	20231228	104100	1347500	2695	2695	2695	2695	0
624	20231228	104000	1347500	2695	2695	2695	2695	0
625	20231228	103900	1347500	2695	2695	2695	2695	0
626	20231228	103800	1347500	2695	2695	2695	2695	0
627	20231228	103700	1347500	2695	2695	2695	2695	0
628	20231228	103600	1347500	2695	2695	2695	2695	0
629	20231228	103500	1347500	2695	2695	2695	2695	0
630	20231228	103400	1347500	2695	2695	2695	2695	0
631	20231228	103300	1347500	2695	2695	2695	2695	0
632	20231228	103200	1347500	2695	2695	2695	2695	0
633	20231228	103100	1347500	2695	2695	2695	2695	0
634	20231228	103000	1347500	2695	2695	2695	2695	0
635	20231228	102900	1347500	2695	2695	2695	2695	0
636	20231228	102800	1347500	2695	2695	2695	2695	0
637	20231228	102700	1347500	2695	2695	2695	2695	0
638	20231228	102600	1347500	2695	2695	2695	2695	0
639	20231228	102500	1347500	2695	2695	2695	2695	0
640	20231228	102400	1347500	2695	2695	2695	2695	0
641	20231228	102300	1347500	2695	2695	2695	2695	0
642	20231228	102200	1347500	2695	2695	2695	2695	0
643	20231228	102100	1347500	2695	2695	2695	2695	0
644	20231228	102000	1347500	2695	2695	2695	2695	0
645	20231228	101900	1347500	2695	2695	2695	2695	0
646	20231228	101800	1347500	2695	2695	2695	2695	0
647	20231228	101700	1347500	2695	2695	2695	2695	0
648	20231228	101600	1347500	2695	2695	2695	2695	0
649	20231228	101500	1347500	2695	2695	2695	2695	0
650	20231228	101400	1347500	2695	2695	2695	2695	0
651	20231228	101300	1347500	2695	2695	2695	2695	0
652	20231228	101200	1347500	2695	2695	2695	2695	0
653	20231228	101100	1347500	2695	2695	2695	2695	0
654	20231228	101000	1347500	2695	2695	2695	2695	0
655	20231228	100900	1347500	2695	2695	2695	2695	0
656	20231228	100800	1347500	2695	2695	2695	2695	0
657	20231228	100700	1347500	2695	2695	2695	2695	0
658	20231228	100600	1347500	2695	2695	2695	2695	0
659	20231228	100500	1347500	2695	2695	2695	2695	0
660	20231228	100400	1347500	2695	2695	2695	2695	0
661	20231228	100300	1347500	2695	2695	2695	2695	0
662	20231228	100200	1347500	2695	2695	2695	2695	0
663	20231228	100100	1347500	2695	2695	2695	2695	0
664	20231228	100000	1347500	2695	2695	2695	2695	0
665	20231228	095900	1347500	2695	2695	2695	2695	0
666	20231228	095800	1347500	2695	2695	2695	2695	0
667	20231228	095700	1347500	2695	2695	2695	2695	0
668	20231228	095600	1347500	2695	2695	2695	2695	0
669	20231228	095500	1347500	2695	2695	2695	2695	0
670	20231228	095400	1347500	2695	2695	2695	2695	0
671	20231228	095300	1347500	2695	2695	2695	2695	0
672	20231228	095200	1347500	2695	2695	2695	2695	0
673	20231228	095100	1347500	2695	2695	2695	2695	0
674	20231228	095000	1347500	2695	2695	2695	2695	0
675	20231228	094900	1347500	2695	2695	2695	2695	0
676	20231228	094800	1347500	2695	2695	2695	2695	0
677	20231228	094700	1347500	2695	2695	2695	2695	0
678	20231228	094600	1347500	2695	2695	2695	2695	0
679	20231228	094500	1347500	2695	2695	2695	2695	0
680	20231228	094400	1347500	2695	2695	2695	2695	0
681	20231228	094300	1347500	2695	2695	2695	2695	0
682	20231228	094200	1347500	2695	2695	2695	2695	0
683	20231228	094100	1347500	2695	2695	2695	2695	0
684	20231228	094000	1347500	2695	2695	2695	2695	0
685	20231228	093900	1347500	2695	2695	2695	2695	0
686	20231228	093800	1347500	2695	2695	2695	2695	500
687	20231228	093700	0	2695	2695	2695	2695	0
688	20231228	093600	0	2695	2695	2695	2695	0
689	20231228	093500	0	2695	2695	2695	2695	0
690	20231228	093400	0	2695	2695	2695	2695	0
691	20231228	093300	0	2695	2695	2695	2695	0
692	20231228	093200	0	2695	2695	2695	2695	0
693	20231228	093100	0	2695	2695	2695	2695	0
694	20231228	093000	0	2695	2695	2695	2695	0
695	20231228	092900	0	2695	2695	2695	2695	0
696	20231228	092800	0	2695	2695	2695	2695	0
697	20231228	092700	0	2695	2695	2695	2695	0
698	20231228	092600	0	2695	2695	2695	2695	0
699	20231228	092500	0	2695	2695	2695	2695	0
700	20231228	092400	0	2695	2695	2695	2695	0
701	20231228	092300	0	2695	2695	2695	2695	0
702	20231228	092200	0	2695	2695	2695	2695	0
703	20231228	092100	0	2695	2695	2695	2695	0
704	20231228	092000	0	2695	2695	2695	2695	0
705	20231228	091900	0	2695	2695	2695	2695	0
706	20231228	091800	0	2695	2695	2695	2695	0
707	20231228	091700	0	2695	2695	2695	2695	0
708	20231228	091600	0	2695	2695	2695	2695	0
709	20231228	091500	0	2695	2695	2695	2695	0
710	20231228	091400	0	2695	2695	2695	2695	0
711	20231228	091300	0	2695	2695	2695	2695	0
712	20231228	091200	0	2695	2695	2695	2695	0
713	20231228	091100	0	2695	2695	2695	2695	0
714	20231228	091000	0	2695	2695	2695	2695	0
715	20231228	090900	0	2695	2695	2695	2695	0
716	20231228	090800	0	2695	2695	2695	2695	0
717	20231228	090700	0	2695	2695	2695	2695	0
718	20231228	090600	0	2695	2695	2695	2695	0
719	20231228	090500	0	2695	2695	2695	2695	0
720	20231228	090400	0	2695	2695	2695	2695	0
721	20231228	090300	0	2695	2695	2695	2695	0
722	20231228	090200	0	2695	2695	2695	2695	0
723	20231228	090100	0	2695	2695	2695	2695	0
724	20231228	090000	0	2695	2695	2695	2695	0