KissMeData/343090/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	211800	9233820	2560	2560	2560	2560	1
3	20231228	211700	9233820	2560	2560	2560	2560	0
4	20231228	211600	9233820	2560	2560	2560	2560	0
5	20231228	211500	9233820	2560	2560	2560	2560	0
6	20231228	211400	9233820	2560	2560	2560	2560	0
7	20231228	211300	9233820	2560	2560	2560	2560	0
8	20231228	211200	9233820	2560	2560	2560	2560	0
9	20231228	211100	9233820	2560	2560	2560	2560	0
10	20231228	211000	9233820	2560	2560	2560	2560	0
11	20231228	210900	9233820	2560	2560	2560	2560	0
12	20231228	210800	9233820	2560	2560	2560	2560	0
13	20231228	210700	9233820	2560	2560	2560	2560	0
14	20231228	210600	9233820	2560	2560	2560	2560	0
15	20231228	210500	9233820	2560	2560	2560	2560	0
16	20231228	210400	9233820	2560	2560	2560	2560	0
17	20231228	210300	9233820	2560	2560	2560	2560	0
18	20231228	210200	9233820	2560	2560	2560	2560	0
19	20231228	210100	9233820	2560	2560	2560	2560	0
20	20231228	210000	9233820	2560	2560	2560	2560	0
21	20231228	205900	9233820	2560	2560	2560	2560	0
22	20231228	205800	9233820	2560	2560	2560	2560	0
23	20231228	205700	9233820	2560	2560	2560	2560	0
24	20231228	205600	9233820	2560	2560	2560	2560	0
25	20231228	205500	9233820	2560	2560	2560	2560	0
26	20231228	205400	9233820	2560	2560	2560	2560	0
27	20231228	205300	9233820	2560	2560	2560	2560	0
28	20231228	205200	9233820	2560	2560	2560	2560	0
29	20231228	205100	9233820	2560	2560	2560	2560	0
30	20231228	205000	9233820	2560	2560	2560	2560	0
31	20231228	204900	9233820	2560	2560	2560	2560	0
32	20231228	204800	9233820	2560	2560	2560	2560	1
33	20231228	204700	9233820	2560	2560	2560	2560	0
34	20231228	204600	9233820	2560	2560	2560	2560	0
35	20231228	204500	9233820	2560	2560	2560	2560	0
36	20231228	204400	9233820	2560	2560	2560	2560	0
37	20231228	204300	9233820	2560	2560	2560	2560	0
38	20231228	204200	9233820	2560	2560	2560	2560	0
39	20231228	204100	9233820	2560	2560	2560	2560	0
40	20231228	204000	9233820	2560	2560	2560	2560	0
41	20231228	203900	9233820	2560	2560	2560	2560	0
42	20231228	203800	9233820	2560	2560	2560	2560	0
43	20231228	203700	9233820	2560	2560	2560	2560	0
44	20231228	203600	9233820	2560	2560	2560	2560	0
45	20231228	203500	9233820	2560	2560	2560	2560	0
46	20231228	203400	9233820	2560	2560	2560	2560	0
47	20231228	203300	9233820	2560	2560	2560	2560	0
48	20231228	203200	9233820	2560	2560	2560	2560	0
49	20231228	203100	9233820	2560	2560	2560	2560	0
50	20231228	203000	9233820	2560	2560	2560	2560	0
51	20231228	202900	9233820	2560	2560	2560	2560	0
52	20231228	202800	9233820	2560	2560	2560	2560	0
53	20231228	202700	9233820	2560	2560	2560	2560	0
54	20231228	202600	9233820	2560	2560	2560	2560	0
55	20231228	202500	9233820	2560	2560	2560	2560	0
56	20231228	202400	9233820	2560	2560	2560	2560	0
57	20231228	202300	9233820	2560	2560	2560	2560	0
58	20231228	202200	9233820	2560	2560	2560	2560	0
59	20231228	202100	9233820	2560	2560	2560	2560	0
60	20231228	202000	9233820	2560	2560	2560	2560	0
61	20231228	201900	9233820	2560	2560	2560	2560	0
62	20231228	201800	9233820	2560	2560	2560	2560	1
63	20231228	201700	9233820	2560	2560	2560	2560	0
64	20231228	201600	9233820	2560	2560	2560	2560	0
65	20231228	201500	9233820	2560	2560	2560	2560	0
66	20231228	201400	9233820	2560	2560	2560	2560	0
67	20231228	201300	9233820	2560	2560	2560	2560	0
68	20231228	201200	9233820	2560	2560	2560	2560	0
69	20231228	201100	9233820	2560	2560	2560	2560	0
70	20231228	201000	9233820	2560	2560	2560	2560	0
71	20231228	200900	9233820	2560	2560	2560	2560	0
72	20231228	200800	9233820	2560	2560	2560	2560	0
73	20231228	200700	9233820	2560	2560	2560	2560	0
74	20231228	200600	9233820	2560	2560	2560	2560	0
75	20231228	200500	9233820	2560	2560	2560	2560	0
76	20231228	200400	9233820	2560	2560	2560	2560	0
77	20231228	200300	9233820	2560	2560	2560	2560	0
78	20231228	200200	9233820	2560	2560	2560	2560	0
79	20231228	200100	9233820	2560	2560	2560	2560	0
80	20231228	200000	9233820	2560	2560	2560	2560	0
81	20231228	195900	9233820	2560	2560	2560	2560	0
82	20231228	195800	9233820	2560	2560	2560	2560	0
83	20231228	195700	9233820	2560	2560	2560	2560	0
84	20231228	195600	9233820	2560	2560	2560	2560	0
85	20231228	195500	9233820	2560	2560	2560	2560	0
86	20231228	195400	9233820	2560	2560	2560	2560	0
87	20231228	195300	9233820	2560	2560	2560	2560	0
88	20231228	195200	9233820	2560	2560	2560	2560	0
89	20231228	195100	9233820	2560	2560	2560	2560	0
90	20231228	195000	9233820	2560	2560	2560	2560	0
91	20231228	194900	9233820	2560	2560	2560	2560	0
92	20231228	194800	9233820	2560	2560	2560	2560	1
93	20231228	194700	9233820	2560	2560	2560	2560	0
94	20231228	194600	9233820	2560	2560	2560	2560	0
95	20231228	194500	9233820	2560	2560	2560	2560	0
96	20231228	194400	9233820	2560	2560	2560	2560	0
97	20231228	194300	9233820	2560	2560	2560	2560	0
98	20231228	194200	9233820	2560	2560	2560	2560	0
99	20231228	194100	9233820	2560	2560	2560	2560	0
100	20231228	194000	9233820	2560	2560	2560	2560	0
101	20231228	193900	9233820	2560	2560	2560	2560	0
102	20231228	193800	9233820	2560	2560	2560	2560	0
103	20231228	193700	9233820	2560	2560	2560	2560	0
104	20231228	193600	9233820	2560	2560	2560	2560	0
105	20231228	193500	9233820	2560	2560	2560	2560	0
106	20231228	193400	9233820	2560	2560	2560	2560	0
107	20231228	193300	9233820	2560	2560	2560	2560	0
108	20231228	193200	9233820	2560	2560	2560	2560	0
109	20231228	193100	9233820	2560	2560	2560	2560	0
110	20231228	193000	9233820	2560	2560	2560	2560	0
111	20231228	192900	9233820	2560	2560	2560	2560	0
112	20231228	192800	9233820	2560	2560	2560	2560	0
113	20231228	192700	9233820	2560	2560	2560	2560	0
114	20231228	192600	9233820	2560	2560	2560	2560	0
115	20231228	192500	9233820	2560	2560	2560	2560	0
116	20231228	192400	9233820	2560	2560	2560	2560	0
117	20231228	192300	9233820	2560	2560	2560	2560	0
118	20231228	192200	9233820	2560	2560	2560	2560	0
119	20231228	192100	9233820	2560	2560	2560	2560	0
120	20231228	192000	9233820	2560	2560	2560	2560	0
121	20231228	191900	9233820	2560	2560	2560	2560	0
122	20231228	191800	9233820	2560	2560	2560	2560	1
123	20231228	191700	9233820	2560	2560	2560	2560	0
124	20231228	191600	9233820	2560	2560	2560	2560	0
125	20231228	191500	9233820	2560	2560	2560	2560	0
126	20231228	191400	9233820	2560	2560	2560	2560	0
127	20231228	191300	9233820	2560	2560	2560	2560	0
128	20231228	191200	9233820	2560	2560	2560	2560	0
129	20231228	191100	9233820	2560	2560	2560	2560	0
130	20231228	191000	9233820	2560	2560	2560	2560	0
131	20231228	190900	9233820	2560	2560	2560	2560	0
132	20231228	190800	9233820	2560	2560	2560	2560	0
133	20231228	190700	9233820	2560	2560	2560	2560	0
134	20231228	190600	9233820	2560	2560	2560	2560	0
135	20231228	190500	9233820	2560	2560	2560	2560	0
136	20231228	190400	9233820	2560	2560	2560	2560	0
137	20231228	190300	9233820	2560	2560	2560	2560	0
138	20231228	190200	9233820	2560	2560	2560	2560	0
139	20231228	190100	9233820	2560	2560	2560	2560	0
140	20231228	190000	9233820	2560	2560	2560	2560	0
141	20231228	185900	9233820	2560	2560	2560	2560	0
142	20231228	185800	9233820	2560	2560	2560	2560	0
143	20231228	185700	9233820	2560	2560	2560	2560	0
144	20231228	185600	9233820	2560	2560	2560	2560	0
145	20231228	185500	9233820	2560	2560	2560	2560	0
146	20231228	185400	9233820	2560	2560	2560	2560	0
147	20231228	185300	9233820	2560	2560	2560	2560	0
148	20231228	185200	9233820	2560	2560	2560	2560	0
149	20231228	185100	9233820	2560	2560	2560	2560	0
150	20231228	185000	9233820	2560	2560	2560	2560	0
151	20231228	184900	9233820	2560	2560	2560	2560	0
152	20231228	184800	9233820	2560	2560	2560	2560	1
153	20231228	184700	9233820	2560	2560	2560	2560	0
154	20231228	184600	9233820	2560	2560	2560	2560	0
155	20231228	184500	9233820	2560	2560	2560	2560	0
156	20231228	184400	9233820	2560	2560	2560	2560	0
157	20231228	184300	9233820	2560	2560	2560	2560	0
158	20231228	184200	9233820	2560	2560	2560	2560	0
159	20231228	184100	9233820	2560	2560	2560	2560	0
160	20231228	184000	9233820	2560	2560	2560	2560	0
161	20231228	183900	9233820	2560	2560	2560	2560	0
162	20231228	183800	9233820	2560	2560	2560	2560	0
163	20231228	183700	9233820	2560	2560	2560	2560	0
164	20231228	183600	9233820	2560	2560	2560	2560	0
165	20231228	183500	9233820	2560	2560	2560	2560	0
166	20231228	183400	9233820	2560	2560	2560	2560	0
167	20231228	183300	9233820	2560	2560	2560	2560	0
168	20231228	183200	9233820	2560	2560	2560	2560	0
169	20231228	183100	9233820	2560	2560	2560	2560	0
170	20231228	183000	9233820	2560	2560	2560	2560	0
171	20231228	182900	9233820	2560	2560	2560	2560	0
172	20231228	182800	9233820	2560	2560	2560	2560	0
173	20231228	182700	9233820	2560	2560	2560	2560	0
174	20231228	182600	9233820	2560	2560	2560	2560	0
175	20231228	182500	9233820	2560	2560	2560	2560	0
176	20231228	182400	9233820	2560	2560	2560	2560	0
177	20231228	182300	9233820	2560	2560	2560	2560	0
178	20231228	182200	9233820	2560	2560	2560	2560	0
179	20231228	182100	9233820	2560	2560	2560	2560	0
180	20231228	182000	9233820	2560	2560	2560	2560	0
181	20231228	181900	9233820	2560	2560	2560	2560	0
182	20231228	181800	9233820	2560	2560	2560	2560	1
183	20231228	181700	9233820	2560	2560	2560	2560	0
184	20231228	181600	9233820	2560	2560	2560	2560	0
185	20231228	181500	9233820	2560	2560	2560	2560	0
186	20231228	181400	9233820	2560	2560	2560	2560	0
187	20231228	181300	9233820	2560	2560	2560	2560	0
188	20231228	181200	9233820	2560	2560	2560	2560	0
189	20231228	181100	9233820	2560	2560	2560	2560	0
190	20231228	181000	9233820	2560	2560	2560	2560	0
191	20231228	180900	9233820	2560	2560	2560	2560	0
192	20231228	180800	9233820	2560	2560	2560	2560	0
193	20231228	180700	9233820	2560	2560	2560	2560	0
194	20231228	180600	9233820	2560	2560	2560	2560	0
195	20231228	180500	9233820	2560	2560	2560	2560	0
196	20231228	180400	9233820	2560	2560	2560	2560	0
197	20231228	180300	9233820	2560	2560	2560	2560	0
198	20231228	180200	9233820	2560	2560	2560	2560	0
199	20231228	180100	9233820	2560	2560	2560	2560	0
200	20231228	180000	9233820	2560	2560	2560	2560	0
201	20231228	175900	9233820	2560	2560	2560	2560	0
202	20231228	175800	9233820	2560	2560	2560	2560	0
203	20231228	175700	9233820	2560	2560	2560	2560	0
204	20231228	175600	9233820	2560	2560	2560	2560	0
205	20231228	175500	9233820	2560	2560	2560	2560	0
206	20231228	175400	9233820	2560	2560	2560	2560	0
207	20231228	175300	9233820	2560	2560	2560	2560	0
208	20231228	175200	9233820	2560	2560	2560	2560	0
209	20231228	175100	9233820	2560	2560	2560	2560	0
210	20231228	175000	9233820	2560	2560	2560	2560	0
211	20231228	174900	9233820	2560	2560	2560	2560	0
212	20231228	174800	9233820	2560	2560	2560	2560	1
213	20231228	174700	9233820	2560	2560	2560	2560	0
214	20231228	174600	9233820	2560	2560	2560	2560	0
215	20231228	174500	9233820	2560	2560	2560	2560	0
216	20231228	174400	9233820	2560	2560	2560	2560	0
217	20231228	174300	9233820	2560	2560	2560	2560	0
218	20231228	174200	9233820	2560	2560	2560	2560	0
219	20231228	174100	9233820	2560	2560	2560	2560	0
220	20231228	174000	9233820	2560	2560	2560	2560	0
221	20231228	173900	9233820	2560	2560	2560	2560	0
222	20231228	173800	9233820	2560	2560	2560	2560	0
223	20231228	173700	9233820	2560	2560	2560	2560	0
224	20231228	173600	9233820	2560	2560	2560	2560	0
225	20231228	173500	9233820	2560	2560	2560	2560	0
226	20231228	173400	9233820	2560	2560	2560	2560	0
227	20231228	173300	9233820	2560	2560	2560	2560	0
228	20231228	173200	9233820	2560	2560	2560	2560	0
229	20231228	173100	9233820	2560	2560	2560	2560	0
230	20231228	173000	9233820	2560	2560	2560	2560	0
231	20231228	172900	9233820	2560	2560	2560	2560	0
232	20231228	172800	9233820	2560	2560	2560	2560	0
233	20231228	172700	9233820	2560	2560	2560	2560	0
234	20231228	172600	9233820	2560	2560	2560	2560	0
235	20231228	172500	9233820	2560	2560	2560	2560	0
236	20231228	172400	9233820	2560	2560	2560	2560	0
237	20231228	172300	9233820	2560	2560	2560	2560	0
238	20231228	172200	9233820	2560	2560	2560	2560	0
239	20231228	172100	9233820	2560	2560	2560	2560	0
240	20231228	172000	9233820	2560	2560	2560	2560	0
241	20231228	171900	9233820	2560	2560	2560	2560	0
242	20231228	171800	9233820	2560	2560	2560	2560	1
243	20231228	171700	9233820	2560	2560	2560	2560	0
244	20231228	171600	9233820	2560	2560	2560	2560	0
245	20231228	171500	9233820	2560	2560	2560	2560	0
246	20231228	171400	9233820	2560	2560	2560	2560	0
247	20231228	171300	9233820	2560	2560	2560	2560	0
248	20231228	171200	9233820	2560	2560	2560	2560	0
249	20231228	171100	9233820	2560	2560	2560	2560	0
250	20231228	171000	9233820	2560	2560	2560	2560	0
251	20231228	170900	9233820	2560	2560	2560	2560	0
252	20231228	170800	9233820	2560	2560	2560	2560	0
253	20231228	170700	9233820	2560	2560	2560	2560	0
254	20231228	170600	9233820	2560	2560	2560	2560	0
255	20231228	170500	9233820	2560	2560	2560	2560	0
256	20231228	170400	9233820	2560	2560	2560	2560	0
257	20231228	170300	9233820	2560	2560	2560	2560	0
258	20231228	170200	9233820	2560	2560	2560	2560	0
259	20231228	170100	9233820	2560	2560	2560	2560	0
260	20231228	170000	9233820	2560	2560	2560	2560	0
261	20231228	165900	9233820	2560	2560	2560	2560	0
262	20231228	165800	9233820	2560	2560	2560	2560	0
263	20231228	165700	9233820	2560	2560	2560	2560	0
264	20231228	165600	9233820	2560	2560	2560	2560	0
265	20231228	165500	9233820	2560	2560	2560	2560	0
266	20231228	165400	9233820	2560	2560	2560	2560	0
267	20231228	165300	9233820	2560	2560	2560	2560	0
268	20231228	165200	9233820	2560	2560	2560	2560	0
269	20231228	165100	9233820	2560	2560	2560	2560	0
270	20231228	165000	9233820	2560	2560	2560	2560	0
271	20231228	164900	9233820	2560	2560	2560	2560	0
272	20231228	164800	9233820	2560	2560	2560	2560	1
273	20231228	164700	9233820	2560	2560	2560	2560	0
274	20231228	164600	9233820	2560	2560	2560	2560	0
275	20231228	164500	9233820	2560	2560	2560	2560	0
276	20231228	164400	9233820	2560	2560	2560	2560	0
277	20231228	164300	9233820	2560	2560	2560	2560	0
278	20231228	164200	9233820	2560	2560	2560	2560	0
279	20231228	164100	9233820	2560	2560	2560	2560	0
280	20231228	164000	9233820	2560	2560	2560	2560	0
281	20231228	163900	9233820	2560	2560	2560	2560	0
282	20231228	163800	9233820	2560	2560	2560	2560	0
283	20231228	163700	9233820	2560	2560	2560	2560	0
284	20231228	163600	9233820	2560	2560	2560	2560	0
285	20231228	163500	9233820	2560	2560	2560	2560	0
286	20231228	163400	9233820	2560	2560	2560	2560	0
287	20231228	163300	9233820	2560	2560	2560	2560	0
288	20231228	163200	9233820	2560	2560	2560	2560	0
289	20231228	163100	9233820	2560	2560	2560	2560	0
290	20231228	163000	9233820	2560	2560	2560	2560	0
291	20231228	162900	9233820	2560	2560	2560	2560	0
292	20231228	162800	9233820	2560	2560	2560	2560	0
293	20231228	162700	9233820	2560	2560	2560	2560	0
294	20231228	162600	9233820	2560	2560	2560	2560	0
295	20231228	162500	9233820	2560	2560	2560	2560	0
296	20231228	162400	9233820	2560	2560	2560	2560	0
297	20231228	162300	9233820	2560	2560	2560	2560	0
298	20231228	162200	9233820	2560	2560	2560	2560	0
299	20231228	162100	9233820	2560	2560	2560	2560	0
300	20231228	162000	9233820	2560	2560	2560	2560	0
301	20231228	161900	9233820	2560	2560	2560	2560	0
302	20231228	161800	9233820	2560	2560	2560	2560	1
303	20231228	161700	9233820	2560	2560	2560	2560	0
304	20231228	161600	9233820	2560	2560	2560	2560	0
305	20231228	161500	9233820	2560	2560	2560	2560	0
306	20231228	161400	9233820	2560	2560	2560	2560	0
307	20231228	161300	9233820	2560	2560	2560	2560	0
308	20231228	161200	9233820	2560	2560	2560	2560	0
309	20231228	161100	9233820	2560	2560	2560	2560	0
310	20231228	161000	9233820	2560	2560	2560	2560	0
311	20231228	160900	9233820	2560	2560	2560	2560	0
312	20231228	160800	9233820	2560	2560	2560	2560	0
313	20231228	160700	9233820	2560	2560	2560	2560	0
314	20231228	160600	9233820	2560	2560	2560	2560	0
315	20231228	160500	9233820	2560	2560	2560	2560	0
316	20231228	160400	9233820	2560	2560	2560	2560	0
317	20231228	160300	9233820	2560	2560	2560	2560	0
318	20231228	160200	9233820	2560	2560	2560	2560	0
319	20231228	160100	9233820	2560	2560	2560	2560	0
320	20231228	160000	9233820	2560	2560	2560	2560	0
321	20231228	155900	9233820	2560	2560	2560	2560	0
322	20231228	155800	9233820	2560	2560	2560	2560	0
323	20231228	155700	9233820	2560	2560	2560	2560	0
324	20231228	155600	9233820	2560	2560	2560	2560	0
325	20231228	155500	9233820	2560	2560	2560	2560	0
326	20231228	155400	9233820	2560	2560	2560	2560	0
327	20231228	155300	9233820	2560	2560	2560	2560	0
328	20231228	155200	9233820	2560	2560	2560	2560	0
329	20231228	155100	9233820	2560	2560	2560	2560	0
330	20231228	155000	9233820	2560	2560	2560	2560	0
331	20231228	154900	9233820	2560	2560	2560	2560	0
332	20231228	154800	9233820	2560	2560	2560	2560	1
333	20231228	154700	9233820	2560	2560	2560	2560	0
334	20231228	154600	9233820	2560	2560	2560	2560	0
335	20231228	154500	9233820	2560	2560	2560	2560	0
336	20231228	154400	9233820	2560	2560	2560	2560	0
337	20231228	154300	9233820	2560	2560	2560	2560	0
338	20231228	154200	9233820	2560	2560	2560	2560	0
339	20231228	154100	9233820	2560	2560	2560	2560	0
340	20231228	154000	9233820	2560	2560	2560	2560	0
341	20231228	153900	9233820	2560	2560	2560	2560	0
342	20231228	153800	9233820	2560	2560	2560	2560	0
343	20231228	153700	9233820	2560	2560	2560	2560	0
344	20231228	153600	9233820	2560	2560	2560	2560	0
345	20231228	153500	9233820	2560	2560	2560	2560	0
346	20231228	153400	9233820	2560	2560	2560	2560	0
347	20231228	153300	9233820	2560	2560	2560	2560	0
348	20231228	153200	9233820	2560	2560	2560	2560	0
349	20231228	153100	9233820	2560	2560	2560	2560	0
350	20231228	153000	9233820	2560	2560	2560	2560	0
351	20231228	152900	9233820	2560	2560	2560	2560	0
352	20231228	152800	9233820	2560	2560	2560	2560	0
353	20231228	152700	9233820	2560	2560	2560	2560	0
354	20231228	152600	9233820	2560	2560	2560	2560	0
355	20231228	152500	9233820	2560	2560	2560	2560	0
356	20231228	152400	9233820	2560	2560	2560	2560	0
357	20231228	152300	9233820	2560	2560	2560	2560	0
358	20231228	152200	9233820	2560	2560	2560	2560	0
359	20231228	152100	9233820	2560	2560	2560	2560	0
360	20231228	152000	9233820	2560	2560	2560	2560	0
361	20231228	151900	9233820	2560	2560	2560	2560	0
362	20231228	151800	9233820	2560	2560	2560	2560	0
363	20231228	151700	9233820	2560	2560	2560	2560	0
364	20231228	151600	9233820	2560	2560	2560	2560	0
365	20231228	151500	9233820	2560	2560	2560	2560	0
366	20231228	151400	9233820	2560	2560	2560	2560	0
367	20231228	151300	9233820	2560	2560	2560	2560	0
368	20231228	151200	9233820	2560	2560	2560	2560	0
369	20231228	151100	9233820	2560	2560	2560	2560	0
370	20231228	151000	9233820	2560	2560	2560	2560	1
371	20231228	150900	9231260	2560	2560	2560	2560	0
372	20231228	150800	9231260	2560	2560	2560	2560	0
373	20231228	150700	9231260	2560	2560	2560	2560	0
374	20231228	150600	9231260	2560	2560	2560	2560	0
375	20231228	150500	9231260	2560	2560	2560	2560	0
376	20231228	150400	9231260	2560	2560	2560	2560	1
377	20231228	150300	9228700	2560	2560	2560	2560	0
378	20231228	150200	9228700	2560	2560	2560	2560	0
379	20231228	150100	9228700	2560	2560	2560	2560	0
380	20231228	150000	9228700	2560	2560	2560	2560	0
381	20231228	145900	9228700	2560	2560	2560	2560	0
382	20231228	145800	9228700	2560	2560	2560	2560	0
383	20231228	145700	9228700	2560	2560	2560	2560	0
384	20231228	145600	9228700	2560	2560	2560	2560	0
385	20231228	145500	9228700	2560	2560	2560	2560	0
386	20231228	145400	9228700	2560	2560	2560	2560	0
387	20231228	145300	9228700	2560	2560	2560	2560	0
388	20231228	145200	9228700	2560	2560	2560	2560	0
389	20231228	145100	9228700	2560	2560	2560	2560	0
390	20231228	145000	9228700	2560	2560	2560	2560	0
391	20231228	144900	9228700	2560	2560	2560	2560	0
392	20231228	144800	9228700	2560	2560	2560	2560	0
393	20231228	144700	9228700	2560	2560	2560	2560	0
394	20231228	144600	9228700	2560	2560	2560	2560	1
395	20231228	144500	9226140	2465	2465	2465	2465	0
396	20231228	144400	9226140	2465	2465	2465	2465	3
397	20231228	144300	9218745	2560	2560	2560	2560	0
398	20231228	144200	9218745	2560	2560	2560	2560	0
399	20231228	144100	9218745	2560	2560	2560	2560	1
400	20231228	144000	9216185	2560	2560	2560	2560	0
401	20231228	143900	9216185	2560	2560	2560	2560	0
402	20231228	143800	9216185	2560	2560	2560	2560	0
403	20231228	143700	9216185	2560	2560	2560	2560	0
404	20231228	143600	9216185	2560	2560	2560	2560	0
405	20231228	143500	9216185	2560	2560	2560	2560	0
406	20231228	143400	9216185	2560	2560	2560	2560	1
407	20231228	143300	9213625	2465	2475	2475	2465	98
408	20231228	143200	8971640	2475	2475	2475	2475	0
409	20231228	143100	8971640	2475	2475	2475	2475	0
410	20231228	143000	8971640	2475	2475	2475	2475	0
411	20231228	142900	8971640	2475	2475	2475	2475	0
412	20231228	142800	8971640	2475	2475	2475	2475	0
413	20231228	142700	8971640	2475	2475	2475	2475	2
414	20231228	142600	8966690	2565	2565	2565	2565	0
415	20231228	142500	8966690	2565	2565	2565	2565	0
416	20231228	142400	8966690	2565	2565	2565	2565	0
417	20231228	142300	8966690	2565	2565	2565	2565	0
418	20231228	142200	8966690	2565	2565	2565	2565	0
419	20231228	142100	8966690	2565	2565	2565	2565	0
420	20231228	142000	8966690	2565	2565	2565	2565	0
421	20231228	141900	8966690	2565	2565	2565	2565	0
422	20231228	141800	8966690	2565	2565	2565	2565	0
423	20231228	141700	8966690	2565	2565	2565	2565	0
424	20231228	141600	8966690	2565	2565	2565	2565	0
425	20231228	141500	8966690	2565	2565	2565	2565	0
426	20231228	141400	8966690	2565	2565	2565	2565	0
427	20231228	141300	8966690	2565	2565	2565	2565	0
428	20231228	141200	8966690	2565	2565	2565	2565	0
429	20231228	141100	8966690	2565	2565	2565	2565	0
430	20231228	141000	8966690	2565	2565	2565	2565	1
431	20231228	140900	8964125	2470	2470	2470	2470	0
432	20231228	140800	8964125	2470	2470	2470	2470	0
433	20231228	140700	8964125	2470	2470	2470	2470	0
434	20231228	140600	8964125	2470	2470	2470	2470	0
435	20231228	140500	8964125	2470	2470	2470	2470	0
436	20231228	140400	8964125	2470	2470	2470	2470	0
437	20231228	140300	8964125	2470	2470	2470	2470	0
438	20231228	140200	8964125	2470	2470	2470	2470	0
439	20231228	140100	8964125	2470	2470	2470	2470	2
440	20231228	140000	8959185	2565	2565	2565	2565	0
441	20231228	135900	8959185	2565	2565	2565	2565	0
442	20231228	135800	8959185	2565	2565	2565	2565	1
443	20231228	135700	8956620	2470	2470	2470	2470	0
444	20231228	135600	8956620	2470	2470	2470	2470	2
445	20231228	135500	8951680	2565	2565	2565	2565	0
446	20231228	135400	8951680	2565	2565	2565	2565	0
447	20231228	135300	8951680	2565	2565	2565	2565	0
448	20231228	135200	8951680	2565	2565	2565	2565	0
449	20231228	135100	8951680	2565	2565	2565	2565	0
450	20231228	135000	8951680	2565	2565	2565	2565	0
451	20231228	134900	8951680	2565	2565	2565	2565	0
452	20231228	134800	8951680	2565	2565	2565	2565	0
453	20231228	134700	8951680	2565	2565	2565	2565	0
454	20231228	134600	8951680	2565	2565	2565	2565	0
455	20231228	134500	8951680	2565	2565	2565	2565	0
456	20231228	134400	8951680	2565	2565	2565	2565	0
457	20231228	134300	8951680	2565	2565	2565	2565	0
458	20231228	134200	8951680	2565	2565	2565	2565	0
459	20231228	134100	8951680	2565	2565	2565	2565	0
460	20231228	134000	8951680	2565	2565	2565	2565	0
461	20231228	133900	8951680	2565	2565	2565	2565	0
462	20231228	133800	8951680	2565	2565	2565	2565	1
463	20231228	133700	8949115	2560	2560	2560	2560	0
464	20231228	133600	8949115	2560	2560	2560	2560	0
465	20231228	133500	8949115	2560	2560	2560	2560	100
466	20231228	133400	8693115	2560	2560	2560	2560	0
467	20231228	133300	8693115	2560	2560	2560	2560	100
468	20231228	133200	8437115	2560	2560	2560	2560	0
469	20231228	133100	8437115	2560	2560	2560	2560	100
470	20231228	133000	8181115	2560	2560	2560	2560	0
471	20231228	132900	8181115	2560	2560	2560	2560	0
472	20231228	132800	8181115	2560	2560	2560	2560	200
473	20231228	132700	7669115	2565	2565	2565	2565	0
474	20231228	132600	7669115	2565	2565	2565	2565	0
475	20231228	132500	7669115	2565	2565	2565	2565	0
476	20231228	132400	7669115	2565	2565	2565	2565	0
477	20231228	132300	7669115	2565	2565	2565	2565	0
478	20231228	132200	7669115	2565	2565	2565	2565	0
479	20231228	132100	7669115	2565	2565	2565	2565	0
480	20231228	132000	7669115	2565	2565	2565	2565	0
481	20231228	131900	7669115	2565	2565	2565	2565	0
482	20231228	131800	7669115	2565	2565	2565	2565	0
483	20231228	131700	7669115	2565	2565	2565	2565	0
484	20231228	131600	7669115	2565	2565	2565	2565	0
485	20231228	131500	7669115	2565	2565	2565	2565	0
486	20231228	131400	7669115	2565	2565	2565	2565	0
487	20231228	131300	7669115	2565	2565	2565	2565	1
488	20231228	131200	7666550	2560	2560	2560	2560	0
489	20231228	131100	7666550	2560	2560	2560	2560	0
490	20231228	131000	7666550	2560	2560	2560	2560	0
491	20231228	130900	7666550	2560	2560	2560	2560	0
492	20231228	130800	7666550	2560	2560	2560	2560	0
493	20231228	130700	7666550	2560	2560	2560	2560	0
494	20231228	130600	7666550	2560	2560	2560	2560	0
495	20231228	130500	7666550	2560	2560	2560	2560	0
496	20231228	130400	7666550	2560	2560	2560	2560	0
497	20231228	130300	7666550	2560	2560	2560	2560	0
498	20231228	130200	7666550	2560	2560	2560	2560	0
499	20231228	130100	7666550	2560	2560	2560	2560	0
500	20231228	130000	7666550	2560	2560	2560	2560	0
501	20231228	125900	7666550	2560	2560	2560	2560	0
502	20231228	125800	7666550	2560	2560	2560	2560	0
503	20231228	125700	7666550	2560	2560	2560	2560	0
504	20231228	125600	7666550	2560	2560	2560	2560	0
505	20231228	125500	7666550	2560	2560	2560	2560	0
506	20231228	125400	7666550	2560	2560	2560	2560	0
507	20231228	125300	7666550	2560	2560	2560	2560	0
508	20231228	125200	7666550	2560	2560	2560	2560	232
509	20231228	125100	7072630	2560	2560	2560	2560	0
510	20231228	125000	7072630	2560	2560	2560	2560	68
511	20231228	124900	6898550	2560	2560	2560	2560	0
512	20231228	124800	6898550	2560	2560	2560	2560	0
513	20231228	124700	6898550	2560	2560	2560	2560	0
514	20231228	124600	6898550	2560	2560	2560	2560	0
515	20231228	124500	6898550	2560	2560	2560	2560	0
516	20231228	124400	6898550	2560	2560	2560	2560	0
517	20231228	124300	6898550	2560	2560	2560	2560	0
518	20231228	124200	6898550	2560	2560	2560	2560	0
519	20231228	124100	6898550	2560	2560	2560	2560	0
520	20231228	124000	6898550	2560	2560	2560	2560	0
521	20231228	123900	6898550	2560	2560	2560	2560	0
522	20231228	123800	6898550	2560	2560	2560	2560	0
523	20231228	123700	6898550	2560	2560	2560	2560	0
524	20231228	123600	6898550	2560	2560	2560	2560	0
525	20231228	123500	6898550	2560	2560	2560	2560	0
526	20231228	123400	6898550	2560	2560	2560	2560	0
527	20231228	123300	6898550	2560	2560	2560	2560	0
528	20231228	123200	6898550	2560	2560	2560	2560	0
529	20231228	123100	6898550	2560	2560	2560	2560	0
530	20231228	123000	6898550	2560	2560	2560	2560	0
531	20231228	122900	6898550	2560	2560	2560	2560	0
532	20231228	122800	6898550	2560	2560	2560	2560	0
533	20231228	122700	6898550	2560	2560	2560	2560	0
534	20231228	122600	6898550	2560	2560	2560	2560	0
535	20231228	122500	6898550	2560	2560	2560	2560	0
536	20231228	122400	6898550	2560	2560	2560	2560	1
537	20231228	122300	6895990	2480	2480	2480	2480	0
538	20231228	122200	6895990	2480	2480	2480	2480	0
539	20231228	122100	6895990	2480	2480	2480	2480	0
540	20231228	122000	6895990	2480	2480	2480	2480	0
541	20231228	121900	6895990	2480	2480	2480	2480	0
542	20231228	121800	6895990	2480	2480	2480	2480	0
543	20231228	121700	6895990	2480	2480	2480	2480	0
544	20231228	121600	6895990	2480	2480	2480	2480	0
545	20231228	121500	6895990	2480	2500	2500	2480	52
546	20231228	121400	6766990	2570	2570	2570	2570	0
547	20231228	121300	6766990	2570	2570	2570	2570	0
548	20231228	121200	6766990	2570	2570	2570	2570	0
549	20231228	121100	6766990	2570	2570	2570	2570	0
550	20231228	121000	6766990	2570	2570	2570	2570	0
551	20231228	120900	6766990	2570	2570	2570	2570	0
552	20231228	120800	6766990	2570	2570	2570	2570	0
553	20231228	120700	6766990	2570	2570	2570	2570	0
554	20231228	120600	6766990	2570	2570	2570	2570	0
555	20231228	120500	6766990	2570	2570	2570	2570	0
556	20231228	120400	6766990	2570	2570	2570	2570	0
557	20231228	120300	6766990	2570	2570	2570	2570	0
558	20231228	120200	6766990	2570	2570	2570	2570	0
559	20231228	120100	6766990	2570	2570	2570	2570	0
560	20231228	120000	6766990	2570	2570	2570	2570	0
561	20231228	115900	6766990	2570	2570	2570	2570	1
562	20231228	115800	6764420	2500	2500	2500	2500	0
563	20231228	115700	6764420	2500	2500	2500	2500	0
564	20231228	115600	6764420	2500	2500	2500	2500	0
565	20231228	115500	6764420	2500	2500	2500	2500	0
566	20231228	115400	6764420	2500	2500	2500	2500	0
567	20231228	115300	6764420	2500	2500	2500	2500	0
568	20231228	115200	6764420	2500	2500	2500	2500	0
569	20231228	115100	6764420	2500	2500	2500	2500	0
570	20231228	115000	6764420	2500	2500	2500	2500	0
571	20231228	114900	6764420	2500	2500	2500	2500	0
572	20231228	114800	6764420	2500	2500	2500	2500	0
573	20231228	114700	6764420	2500	2500	2500	2500	0
574	20231228	114600	6764420	2500	2500	2500	2500	0
575	20231228	114500	6764420	2500	2500	2500	2500	0
576	20231228	114400	6764420	2500	2500	2500	2500	0
577	20231228	114300	6764420	2500	2500	2500	2500	0
578	20231228	114200	6764420	2500	2500	2500	2500	1
579	20231228	114100	6761920	2590	2590	2590	2590	0
580	20231228	114000	6761920	2590	2590	2590	2590	0
581	20231228	113900	6761920	2590	2590	2590	2590	0
582	20231228	113800	6761920	2590	2590	2590	2590	0
583	20231228	113700	6761920	2590	2590	2590	2590	0
584	20231228	113600	6761920	2590	2590	2590	2590	0
585	20231228	113500	6761920	2590	2590	2590	2590	0
586	20231228	113400	6761920	2590	2590	2590	2590	0
587	20231228	113300	6761920	2590	2590	2590	2590	0
588	20231228	113200	6761920	2590	2590	2590	2590	0
589	20231228	113100	6761920	2590	2590	2590	2590	0
590	20231228	113000	6761920	2590	2590	2590	2590	0
591	20231228	112900	6761920	2590	2590	2590	2590	0
592	20231228	112800	6761920	2590	2590	2590	2590	0
593	20231228	112700	6761920	2590	2590	2590	2590	0
594	20231228	112600	6761920	2590	2590	2590	2590	0
595	20231228	112500	6761920	2590	2590	2590	2590	0
596	20231228	112400	6761920	2590	2590	2590	2590	0
597	20231228	112300	6761920	2590	2590	2590	2590	0
598	20231228	112200	6761920	2590	2590	2590	2590	0
599	20231228	112100	6761920	2590	2590	2590	2590	0
600	20231228	112000	6761920	2590	2590	2590	2590	0
601	20231228	111900	6761920	2590	2590	2590	2590	0
602	20231228	111800	6761920	2590	2590	2590	2590	0
603	20231228	111700	6761920	2590	2590	2590	2590	0
604	20231228	111600	6761920	2590	2590	2590	2590	0
605	20231228	111500	6761920	2590	2590	2590	2590	0
606	20231228	111400	6761920	2590	2590	2590	2590	0
607	20231228	111300	6761920	2590	2590	2590	2590	0
608	20231228	111200	6761920	2590	2590	2590	2590	0
609	20231228	111100	6761920	2590	2590	2590	2590	0
610	20231228	111000	6761920	2590	2590	2590	2590	0
611	20231228	110900	6761920	2590	2590	2590	2590	0
612	20231228	110800	6761920	2590	2590	2590	2590	0
613	20231228	110700	6761920	2590	2590	2590	2590	0
614	20231228	110600	6761920	2590	2590	2590	2590	0
615	20231228	110500	6761920	2590	2590	2590	2590	0
616	20231228	110400	6761920	2590	2590	2590	2590	0
617	20231228	110300	6761920	2590	2590	2590	2590	0
618	20231228	110200	6761920	2590	2590	2590	2590	0
619	20231228	110100	6761920	2590	2590	2590	2590	0
620	20231228	110000	6761920	2590	2590	2590	2590	0
621	20231228	105900	6761920	2590	2590	2590	2590	0
622	20231228	105800	6761920	2590	2590	2590	2590	0
623	20231228	105700	6761920	2590	2590	2590	2590	0
624	20231228	105600	6761920	2590	2590	2590	2590	0
625	20231228	105500	6761920	2590	2590	2590	2590	0
626	20231228	105400	6761920	2590	2590	2590	2590	0
627	20231228	105300	6761920	2590	2590	2590	2590	0
628	20231228	105200	6761920	2590	2590	2590	2590	0
629	20231228	105100	6761920	2590	2590	2590	2590	0
630	20231228	105000	6761920	2590	2590	2590	2590	0
631	20231228	104900	6761920	2590	2590	2590	2590	0
632	20231228	104800	6761920	2590	2590	2590	2590	0
633	20231228	104700	6761920	2590	2590	2590	2590	0
634	20231228	104600	6761920	2590	2590	2590	2590	0
635	20231228	104500	6761920	2590	2590	2590	2590	0
636	20231228	104400	6761920	2590	2590	2590	2590	0
637	20231228	104300	6761920	2590	2590	2590	2590	0
638	20231228	104200	6761920	2590	2590	2590	2590	0
639	20231228	104100	6761920	2590	2590	2590	2590	0
640	20231228	104000	6761920	2590	2590	2590	2590	0
641	20231228	103900	6761920	2590	2590	2590	2590	0
642	20231228	103800	6761920	2590	2590	2590	2590	15
643	20231228	103700	6723070	2590	2600	2600	2590	263
644	20231228	103600	6039370	2600	2600	2600	2600	139
645	20231228	103500	5677970	2600	2600	2600	2600	4
646	20231228	103400	5667570	2595	2595	2595	2595	0
647	20231228	103300	5667570	2595	2595	2595	2595	0
648	20231228	103200	5667570	2595	2595	2595	2595	0
649	20231228	103100	5667570	2595	2595	2595	2595	0
650	20231228	103000	5667570	2595	2595	2595	2595	0
651	20231228	102900	5667570	2595	2595	2595	2595	77
652	20231228	102800	5467755	2590	2590	2590	2590	0
653	20231228	102700	5467755	2590	2590	2590	2590	0
654	20231228	102600	5467755	2590	2590	2590	2590	15
655	20231228	102500	5428905	2590	2590	2590	2590	0
656	20231228	102400	5428905	2590	2590	2590	2590	0
657	20231228	102300	5428905	2590	2590	2590	2590	0
658	20231228	102200	5428905	2590	2590	2590	2590	0
659	20231228	102100	5428905	2590	2590	2590	2590	0
660	20231228	102000	5428905	2590	2590	2590	2590	0
661	20231228	101900	5428905	2590	2590	2590	2590	0
662	20231228	101800	5428905	2590	2590	2590	2590	0
663	20231228	101700	5428905	2590	2590	2590	2590	0
664	20231228	101600	5428905	2590	2590	2590	2590	0
665	20231228	101500	5428905	2590	2590	2590	2590	0
666	20231228	101400	5428905	2590	2590	2590	2590	5
667	20231228	101300	5415955	2590	2590	2590	2590	0
668	20231228	101200	5415955	2590	2590	2590	2590	0
669	20231228	101100	5415955	2590	2590	2590	2590	0
670	20231228	101000	5415955	2590	2590	2590	2590	0
671	20231228	100900	5415955	2590	2545	2590	2545	10
672	20231228	100800	5390280	2540	2540	2540	2540	0
673	20231228	100700	5390280	2540	2540	2540	2540	0
674	20231228	100600	5390280	2540	2540	2540	2540	0
675	20231228	100500	5390280	2540	2540	2540	2540	40
676	20231228	100400	5288680	2600	2600	2600	2600	0
677	20231228	100300	5288680	2600	2600	2600	2600	0
678	20231228	100200	5288680	2600	2600	2600	2600	0
679	20231228	100100	5288680	2600	2600	2600	2600	0
680	20231228	100000	5288680	2600	2600	2600	2600	0
681	20231228	095900	5288680	2600	2600	2600	2600	0
682	20231228	095800	5288680	2600	2600	2600	2600	0
683	20231228	095700	5288680	2600	2600	2600	2600	0
684	20231228	095600	5288680	2600	2600	2600	2600	0
685	20231228	095500	5288680	2600	2600	2600	2600	0
686	20231228	095400	5288680	2600	2600	2600	2600	0
687	20231228	095300	5288680	2600	2600	2600	2600	0
688	20231228	095200	5288680	2600	2600	2600	2600	0
689	20231228	095100	5288680	2600	2600	2600	2600	0
690	20231228	095000	5288680	2600	2600	2600	2600	0
691	20231228	094900	5288680	2600	2600	2600	2600	1
692	20231228	094800	5286080	2440	2505	2505	2440	2
693	20231228	094700	5281135	2505	2505	2505	2505	0
694	20231228	094600	5281135	2505	2505	2505	2505	10
695	20231228	094500	5256085	2600	2600	2600	2600	45
696	20231228	094400	5139085	2600	2600	2600	2600	0
697	20231228	094300	5139085	2600	2600	2600	2600	0
698	20231228	094200	5139085	2600	2600	2600	2600	1
699	20231228	094100	5136485	2615	2615	2615	2615	0
700	20231228	094000	5136485	2615	2615	2615	2615	0
701	20231228	093900	5136485	2615	2615	2615	2615	0
702	20231228	093800	5136485	2615	2615	2615	2615	0
703	20231228	093700	5136485	2615	2615	2615	2615	0
704	20231228	093600	5136485	2615	2615	2615	2615	0
705	20231228	093500	5136485	2615	2615	2615	2615	0
706	20231228	093400	5136485	2615	2615	2615	2615	0
707	20231228	093300	5136485	2615	2615	2615	2615	0
708	20231228	093200	5136485	2615	2615	2615	2615	0
709	20231228	093100	5136485	2615	2615	2615	2615	0
710	20231228	093000	5136485	2615	2615	2615	2615	10
711	20231228	092900	5110335	2500	2500	2500	2500	0
712	20231228	092800	5110335	2500	2500	2500	2500	0
713	20231228	092700	5110335	2500	2500	2500	2500	10
714	20231228	092600	5085335	2500	2500	2500	2500	99
715	20231228	092500	4837835	2410	2410	2410	2410	0
716	20231228	092400	4837835	2410	2410	2410	2410	0
717	20231228	092300	4837835	2410	2410	2410	2410	0
718	20231228	092200	4837835	2410	2410	2410	2410	0
719	20231228	092100	4837835	2410	2410	2410	2410	0
720	20231228	092000	4837835	2410	2410	2410	2410	99
721	20231228	091900	4599245	2410	2410	2410	2410	0
722	20231228	091800	4599245	2410	2645	2645	2410	119
723	20231228	091700	4286840	2645	2610	2645	2610	108
724	20231228	091600	4001535	2645	2645	2645	2645	143
725	20231228	091500	3623300	2645	2645	2645	2645	527
726	20231228	091400	2229385	2645	2645	2645	2645	0
727	20231228	091300	2229385	2645	2645	2645	2645	0
728	20231228	091200	2229385	2645	2645	2645	2645	555
729	20231228	091100	761410	2740	2740	2740	2740	0
730	20231228	091000	761410	2740	2740	2740	2740	0
731	20231228	090900	761410	2740	2740	2740	2740	0
732	20231228	090800	761410	2740	2740	2740	2740	0
733	20231228	090700	761410	2740	2740	2740	2740	0
734	20231228	090600	761410	2740	2740	2740	2740	100
735	20231228	090500	487410	2750	2750	2750	2750	15
736	20231228	090400	446160	2800	2800	2800	2800	1
737	20231228	090300	443360	2850	2850	2850	2305	3
738	20231228	090200	435355	2280	2860	2860	2275	8
739	20231228	090100	414810	2860	2265	2860	2265	4
740	20231228	090000	403965	2865	2865	2865	2865	141