KissMeData/418210/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	211700	12408695	2185	2185	2185	2185	66
3	20231227	211600	12408695	2185	2185	2185	2185	0
4	20231227	211500	12408695	2185	2185	2185	2185	0
5	20231227	211400	12408695	2185	2185	2185	2185	0
6	20231227	211300	12408695	2185	2185	2185	2185	0
7	20231227	211200	12408695	2185	2185	2185	2185	0
8	20231227	211100	12408695	2185	2185	2185	2185	0
9	20231227	211000	12408695	2185	2185	2185	2185	0
10	20231227	210900	12408695	2185	2185	2185	2185	0
11	20231227	210800	12408695	2185	2185	2185	2185	0
12	20231227	210700	12408695	2185	2185	2185	2185	0
13	20231227	210600	12408695	2185	2185	2185	2185	0
14	20231227	210500	12408695	2185	2185	2185	2185	0
15	20231227	210400	12408695	2185	2185	2185	2185	0
16	20231227	210300	12408695	2185	2185	2185	2185	0
17	20231227	210200	12408695	2185	2185	2185	2185	0
18	20231227	210100	12408695	2185	2185	2185	2185	0
19	20231227	210000	12408695	2185	2185	2185	2185	0
20	20231227	205900	12408695	2185	2185	2185	2185	0
21	20231227	205800	12408695	2185	2185	2185	2185	0
22	20231227	205700	12408695	2185	2185	2185	2185	0
23	20231227	205600	12408695	2185	2185	2185	2185	0
24	20231227	205500	12408695	2185	2185	2185	2185	0
25	20231227	205400	12408695	2185	2185	2185	2185	0
26	20231227	205300	12408695	2185	2185	2185	2185	0
27	20231227	205200	12408695	2185	2185	2185	2185	0
28	20231227	205100	12408695	2185	2185	2185	2185	0
29	20231227	205000	12408695	2185	2185	2185	2185	0
30	20231227	204900	12408695	2185	2185	2185	2185	0
31	20231227	204800	12408695	2185	2185	2185	2185	0
32	20231227	204700	12408695	2185	2185	2185	2185	66
33	20231227	204600	12408695	2185	2185	2185	2185	0
34	20231227	204500	12408695	2185	2185	2185	2185	0
35	20231227	204400	12408695	2185	2185	2185	2185	0
36	20231227	204300	12408695	2185	2185	2185	2185	0
37	20231227	204200	12408695	2185	2185	2185	2185	0
38	20231227	204100	12408695	2185	2185	2185	2185	0
39	20231227	204000	12408695	2185	2185	2185	2185	0
40	20231227	203900	12408695	2185	2185	2185	2185	0
41	20231227	203800	12408695	2185	2185	2185	2185	0
42	20231227	203700	12408695	2185	2185	2185	2185	0
43	20231227	203600	12408695	2185	2185	2185	2185	0
44	20231227	203500	12408695	2185	2185	2185	2185	0
45	20231227	203400	12408695	2185	2185	2185	2185	0
46	20231227	203300	12408695	2185	2185	2185	2185	0
47	20231227	203200	12408695	2185	2185	2185	2185	0
48	20231227	203100	12408695	2185	2185	2185	2185	0
49	20231227	203000	12408695	2185	2185	2185	2185	0
50	20231227	202900	12408695	2185	2185	2185	2185	0
51	20231227	202800	12408695	2185	2185	2185	2185	0
52	20231227	202700	12408695	2185	2185	2185	2185	0
53	20231227	202600	12408695	2185	2185	2185	2185	0
54	20231227	202500	12408695	2185	2185	2185	2185	0
55	20231227	202400	12408695	2185	2185	2185	2185	0
56	20231227	202300	12408695	2185	2185	2185	2185	0
57	20231227	202200	12408695	2185	2185	2185	2185	0
58	20231227	202100	12408695	2185	2185	2185	2185	0
59	20231227	202000	12408695	2185	2185	2185	2185	0
60	20231227	201900	12408695	2185	2185	2185	2185	0
61	20231227	201800	12408695	2185	2185	2185	2185	0
62	20231227	201700	12408695	2185	2185	2185	2185	66
63	20231227	201600	12408695	2185	2185	2185	2185	0
64	20231227	201500	12408695	2185	2185	2185	2185	0
65	20231227	201400	12408695	2185	2185	2185	2185	0
66	20231227	201300	12408695	2185	2185	2185	2185	0
67	20231227	201200	12408695	2185	2185	2185	2185	0
68	20231227	201100	12408695	2185	2185	2185	2185	0
69	20231227	201000	12408695	2185	2185	2185	2185	0
70	20231227	200900	12408695	2185	2185	2185	2185	0
71	20231227	200800	12408695	2185	2185	2185	2185	0
72	20231227	200700	12408695	2185	2185	2185	2185	0
73	20231227	200600	12408695	2185	2185	2185	2185	0
74	20231227	200500	12408695	2185	2185	2185	2185	0
75	20231227	200400	12408695	2185	2185	2185	2185	0
76	20231227	200300	12408695	2185	2185	2185	2185	0
77	20231227	200200	12408695	2185	2185	2185	2185	0
78	20231227	200100	12408695	2185	2185	2185	2185	0
79	20231227	200000	12408695	2185	2185	2185	2185	0
80	20231227	195900	12408695	2185	2185	2185	2185	0
81	20231227	195800	12408695	2185	2185	2185	2185	0
82	20231227	195700	12408695	2185	2185	2185	2185	0
83	20231227	195600	12408695	2185	2185	2185	2185	0
84	20231227	195500	12408695	2185	2185	2185	2185	0
85	20231227	195400	12408695	2185	2185	2185	2185	0
86	20231227	195300	12408695	2185	2185	2185	2185	0
87	20231227	195200	12408695	2185	2185	2185	2185	0
88	20231227	195100	12408695	2185	2185	2185	2185	0
89	20231227	195000	12408695	2185	2185	2185	2185	0
90	20231227	194900	12408695	2185	2185	2185	2185	0
91	20231227	194800	12408695	2185	2185	2185	2185	0
92	20231227	194700	12408695	2185	2185	2185	2185	66
93	20231227	194600	12408695	2185	2185	2185	2185	0
94	20231227	194500	12408695	2185	2185	2185	2185	0
95	20231227	194400	12408695	2185	2185	2185	2185	0
96	20231227	194300	12408695	2185	2185	2185	2185	0
97	20231227	194200	12408695	2185	2185	2185	2185	0
98	20231227	194100	12408695	2185	2185	2185	2185	0
99	20231227	194000	12408695	2185	2185	2185	2185	0
100	20231227	193900	12408695	2185	2185	2185	2185	0
101	20231227	193800	12408695	2185	2185	2185	2185	0
102	20231227	193700	12408695	2185	2185	2185	2185	0
103	20231227	193600	12408695	2185	2185	2185	2185	0
104	20231227	193500	12408695	2185	2185	2185	2185	0
105	20231227	193400	12408695	2185	2185	2185	2185	0
106	20231227	193300	12408695	2185	2185	2185	2185	0
107	20231227	193200	12408695	2185	2185	2185	2185	0
108	20231227	193100	12408695	2185	2185	2185	2185	0
109	20231227	193000	12408695	2185	2185	2185	2185	0
110	20231227	192900	12408695	2185	2185	2185	2185	0
111	20231227	192800	12408695	2185	2185	2185	2185	0
112	20231227	192700	12408695	2185	2185	2185	2185	0
113	20231227	192600	12408695	2185	2185	2185	2185	0
114	20231227	192500	12408695	2185	2185	2185	2185	0
115	20231227	192400	12408695	2185	2185	2185	2185	0
116	20231227	192300	12408695	2185	2185	2185	2185	0
117	20231227	192200	12408695	2185	2185	2185	2185	0
118	20231227	192100	12408695	2185	2185	2185	2185	0
119	20231227	192000	12408695	2185	2185	2185	2185	0
120	20231227	191900	12408695	2185	2185	2185	2185	0
121	20231227	191800	12408695	2185	2185	2185	2185	0
122	20231227	191700	12408695	2185	2185	2185	2185	66
123	20231227	191600	12408695	2185	2185	2185	2185	0
124	20231227	191500	12408695	2185	2185	2185	2185	0
125	20231227	191400	12408695	2185	2185	2185	2185	0
126	20231227	191300	12408695	2185	2185	2185	2185	0
127	20231227	191200	12408695	2185	2185	2185	2185	0
128	20231227	191100	12408695	2185	2185	2185	2185	0
129	20231227	191000	12408695	2185	2185	2185	2185	0
130	20231227	190900	12408695	2185	2185	2185	2185	0
131	20231227	190800	12408695	2185	2185	2185	2185	0
132	20231227	190700	12408695	2185	2185	2185	2185	0
133	20231227	190600	12408695	2185	2185	2185	2185	0
134	20231227	190500	12408695	2185	2185	2185	2185	0
135	20231227	190400	12408695	2185	2185	2185	2185	0
136	20231227	190300	12408695	2185	2185	2185	2185	0
137	20231227	190200	12408695	2185	2185	2185	2185	0
138	20231227	190100	12408695	2185	2185	2185	2185	0
139	20231227	190000	12408695	2185	2185	2185	2185	0
140	20231227	185900	12408695	2185	2185	2185	2185	0
141	20231227	185800	12408695	2185	2185	2185	2185	0
142	20231227	185700	12408695	2185	2185	2185	2185	0
143	20231227	185600	12408695	2185	2185	2185	2185	0
144	20231227	185500	12408695	2185	2185	2185	2185	0
145	20231227	185400	12408695	2185	2185	2185	2185	0
146	20231227	185300	12408695	2185	2185	2185	2185	0
147	20231227	185200	12408695	2185	2185	2185	2185	0
148	20231227	185100	12408695	2185	2185	2185	2185	0
149	20231227	185000	12408695	2185	2185	2185	2185	0
150	20231227	184900	12408695	2185	2185	2185	2185	0
151	20231227	184800	12408695	2185	2185	2185	2185	0
152	20231227	184700	12408695	2185	2185	2185	2185	66
153	20231227	184600	12408695	2185	2185	2185	2185	0
154	20231227	184500	12408695	2185	2185	2185	2185	0
155	20231227	184400	12408695	2185	2185	2185	2185	0
156	20231227	184300	12408695	2185	2185	2185	2185	0
157	20231227	184200	12408695	2185	2185	2185	2185	0
158	20231227	184100	12408695	2185	2185	2185	2185	0
159	20231227	184000	12408695	2185	2185	2185	2185	0
160	20231227	183900	12408695	2185	2185	2185	2185	0
161	20231227	183800	12408695	2185	2185	2185	2185	0
162	20231227	183700	12408695	2185	2185	2185	2185	0
163	20231227	183600	12408695	2185	2185	2185	2185	0
164	20231227	183500	12408695	2185	2185	2185	2185	0
165	20231227	183400	12408695	2185	2185	2185	2185	0
166	20231227	183300	12408695	2185	2185	2185	2185	0
167	20231227	183200	12408695	2185	2185	2185	2185	0
168	20231227	183100	12408695	2185	2185	2185	2185	0
169	20231227	183000	12408695	2185	2185	2185	2185	0
170	20231227	182900	12408695	2185	2185	2185	2185	0
171	20231227	182800	12408695	2185	2185	2185	2185	0
172	20231227	182700	12408695	2185	2185	2185	2185	0
173	20231227	182600	12408695	2185	2185	2185	2185	0
174	20231227	182500	12408695	2185	2185	2185	2185	0
175	20231227	182400	12408695	2185	2185	2185	2185	0
176	20231227	182300	12408695	2185	2185	2185	2185	0
177	20231227	182200	12408695	2185	2185	2185	2185	0
178	20231227	182100	12408695	2185	2185	2185	2185	0
179	20231227	182000	12408695	2185	2185	2185	2185	0
180	20231227	181900	12408695	2185	2185	2185	2185	0
181	20231227	181800	12408695	2185	2185	2185	2185	0
182	20231227	181700	12408695	2185	2185	2185	2185	66
183	20231227	181600	12408695	2185	2185	2185	2185	0
184	20231227	181500	12408695	2185	2185	2185	2185	0
185	20231227	181400	12408695	2185	2185	2185	2185	0
186	20231227	181300	12408695	2185	2185	2185	2185	0
187	20231227	181200	12408695	2185	2185	2185	2185	0
188	20231227	181100	12408695	2185	2185	2185	2185	0
189	20231227	181000	12408695	2185	2185	2185	2185	0
190	20231227	180900	12408695	2185	2185	2185	2185	0
191	20231227	180800	12408695	2185	2185	2185	2185	0
192	20231227	180700	12408695	2185	2185	2185	2185	0
193	20231227	180600	12408695	2185	2185	2185	2185	0
194	20231227	180500	12408695	2185	2185	2185	2185	0
195	20231227	180400	12408695	2185	2185	2185	2185	0
196	20231227	180300	12408695	2185	2185	2185	2185	0
197	20231227	180200	12408695	2185	2185	2185	2185	0
198	20231227	180100	12408695	2185	2185	2185	2185	0
199	20231227	180000	12408695	2185	2185	2185	2185	0
200	20231227	175900	12408695	2185	2185	2185	2185	0
201	20231227	175800	12408695	2185	2185	2185	2185	0
202	20231227	175700	12408695	2185	2185	2185	2185	0
203	20231227	175600	12408695	2185	2185	2185	2185	0
204	20231227	175500	12408695	2185	2185	2185	2185	0
205	20231227	175400	12408695	2185	2185	2185	2185	0
206	20231227	175300	12408695	2185	2185	2185	2185	0
207	20231227	175200	12408695	2185	2185	2185	2185	0
208	20231227	175100	12408695	2185	2185	2185	2185	0
209	20231227	175000	12408695	2185	2185	2185	2185	0
210	20231227	174900	12408695	2185	2185	2185	2185	0
211	20231227	174800	12408695	2185	2185	2185	2185	0
212	20231227	174700	12408695	2185	2185	2185	2185	66
213	20231227	174600	12408695	2185	2185	2185	2185	0
214	20231227	174500	12408695	2185	2185	2185	2185	0
215	20231227	174400	12408695	2185	2185	2185	2185	0
216	20231227	174300	12408695	2185	2185	2185	2185	0
217	20231227	174200	12408695	2185	2185	2185	2185	0
218	20231227	174100	12408695	2185	2185	2185	2185	0
219	20231227	174000	12408695	2185	2185	2185	2185	0
220	20231227	173900	12408695	2185	2185	2185	2185	0
221	20231227	173800	12408695	2185	2185	2185	2185	0
222	20231227	173700	12408695	2185	2185	2185	2185	0
223	20231227	173600	12408695	2185	2185	2185	2185	0
224	20231227	173500	12408695	2185	2185	2185	2185	0
225	20231227	173400	12408695	2185	2185	2185	2185	0
226	20231227	173300	12408695	2185	2185	2185	2185	0
227	20231227	173200	12408695	2185	2185	2185	2185	0
228	20231227	173100	12408695	2185	2185	2185	2185	0
229	20231227	173000	12408695	2185	2185	2185	2185	0
230	20231227	172900	12408695	2185	2185	2185	2185	0
231	20231227	172800	12408695	2185	2185	2185	2185	0
232	20231227	172700	12408695	2185	2185	2185	2185	0
233	20231227	172600	12408695	2185	2185	2185	2185	0
234	20231227	172500	12408695	2185	2185	2185	2185	0
235	20231227	172400	12408695	2185	2185	2185	2185	0
236	20231227	172300	12408695	2185	2185	2185	2185	0
237	20231227	172200	12408695	2185	2185	2185	2185	0
238	20231227	172100	12408695	2185	2185	2185	2185	0
239	20231227	172000	12408695	2185	2185	2185	2185	0
240	20231227	171900	12408695	2185	2185	2185	2185	0
241	20231227	171800	12408695	2185	2185	2185	2185	0
242	20231227	171700	12408695	2185	2185	2185	2185	66
243	20231227	171600	12408695	2185	2185	2185	2185	0
244	20231227	171500	12408695	2185	2185	2185	2185	0
245	20231227	171400	12408695	2185	2185	2185	2185	0
246	20231227	171300	12408695	2185	2185	2185	2185	0
247	20231227	171200	12408695	2185	2185	2185	2185	0
248	20231227	171100	12408695	2185	2185	2185	2185	0
249	20231227	171000	12408695	2185	2185	2185	2185	0
250	20231227	170900	12408695	2185	2185	2185	2185	0
251	20231227	170800	12408695	2185	2185	2185	2185	0
252	20231227	170700	12408695	2185	2185	2185	2185	0
253	20231227	170600	12408695	2185	2185	2185	2185	0
254	20231227	170500	12408695	2185	2185	2185	2185	0
255	20231227	170400	12408695	2185	2185	2185	2185	0
256	20231227	170300	12408695	2185	2185	2185	2185	0
257	20231227	170200	12408695	2185	2185	2185	2185	0
258	20231227	170100	12408695	2185	2185	2185	2185	0
259	20231227	170000	12408695	2185	2185	2185	2185	0
260	20231227	165900	12408695	2185	2185	2185	2185	0
261	20231227	165800	12408695	2185	2185	2185	2185	0
262	20231227	165700	12408695	2185	2185	2185	2185	0
263	20231227	165600	12408695	2185	2185	2185	2185	0
264	20231227	165500	12408695	2185	2185	2185	2185	0
265	20231227	165400	12408695	2185	2185	2185	2185	0
266	20231227	165300	12408695	2185	2185	2185	2185	0
267	20231227	165200	12408695	2185	2185	2185	2185	0
268	20231227	165100	12408695	2185	2185	2185	2185	0
269	20231227	165000	12408695	2185	2185	2185	2185	0
270	20231227	164900	12408695	2185	2185	2185	2185	0
271	20231227	164800	12408695	2185	2185	2185	2185	0
272	20231227	164700	12408695	2185	2185	2185	2185	66
273	20231227	164600	12408695	2185	2185	2185	2185	0
274	20231227	164500	12408695	2185	2185	2185	2185	0
275	20231227	164400	12408695	2185	2185	2185	2185	0
276	20231227	164300	12408695	2185	2185	2185	2185	0
277	20231227	164200	12408695	2185	2185	2185	2185	0
278	20231227	164100	12408695	2185	2185	2185	2185	0
279	20231227	164000	12408695	2185	2185	2185	2185	0
280	20231227	163900	12408695	2185	2185	2185	2185	0
281	20231227	163800	12408695	2185	2185	2185	2185	0
282	20231227	163700	12408695	2185	2185	2185	2185	0
283	20231227	163600	12408695	2185	2185	2185	2185	0
284	20231227	163500	12408695	2185	2185	2185	2185	0
285	20231227	163400	12408695	2185	2185	2185	2185	0
286	20231227	163300	12408695	2185	2185	2185	2185	0
287	20231227	163200	12408695	2185	2185	2185	2185	0
288	20231227	163100	12408695	2185	2185	2185	2185	0
289	20231227	163000	12408695	2185	2185	2185	2185	0
290	20231227	162900	12408695	2185	2185	2185	2185	0
291	20231227	162800	12408695	2185	2185	2185	2185	0
292	20231227	162700	12408695	2185	2185	2185	2185	0
293	20231227	162600	12408695	2185	2185	2185	2185	0
294	20231227	162500	12408695	2185	2185	2185	2185	0
295	20231227	162400	12408695	2185	2185	2185	2185	0
296	20231227	162300	12408695	2185	2185	2185	2185	0
297	20231227	162200	12408695	2185	2185	2185	2185	0
298	20231227	162100	12408695	2185	2185	2185	2185	0
299	20231227	162000	12408695	2185	2185	2185	2185	0
300	20231227	161900	12408695	2185	2185	2185	2185	0
301	20231227	161800	12408695	2185	2185	2185	2185	0
302	20231227	161700	12408695	2185	2185	2185	2185	66
303	20231227	161600	12408695	2185	2185	2185	2185	0
304	20231227	161500	12408695	2185	2185	2185	2185	0
305	20231227	161400	12408695	2185	2185	2185	2185	0
306	20231227	161300	12408695	2185	2185	2185	2185	0
307	20231227	161200	12408695	2185	2185	2185	2185	0
308	20231227	161100	12408695	2185	2185	2185	2185	0
309	20231227	161000	12408695	2185	2185	2185	2185	0
310	20231227	160900	12408695	2185	2185	2185	2185	0
311	20231227	160800	12408695	2185	2185	2185	2185	0
312	20231227	160700	12408695	2185	2185	2185	2185	0
313	20231227	160600	12408695	2185	2185	2185	2185	0
314	20231227	160500	12408695	2185	2185	2185	2185	0
315	20231227	160400	12408695	2185	2185	2185	2185	0
316	20231227	160300	12408695	2185	2185	2185	2185	0
317	20231227	160200	12408695	2185	2185	2185	2185	0
318	20231227	160100	12408695	2185	2185	2185	2185	0
319	20231227	160000	12408695	2185	2185	2185	2185	0
320	20231227	155900	12408695	2185	2185	2185	2185	0
321	20231227	155800	12408695	2185	2185	2185	2185	0
322	20231227	155700	12408695	2185	2185	2185	2185	0
323	20231227	155600	12408695	2185	2185	2185	2185	0
324	20231227	155500	12408695	2185	2185	2185	2185	0
325	20231227	155400	12408695	2185	2185	2185	2185	0
326	20231227	155300	12408695	2185	2185	2185	2185	0
327	20231227	155200	12408695	2185	2185	2185	2185	0
328	20231227	155100	12408695	2185	2185	2185	2185	0
329	20231227	155000	12408695	2185	2185	2185	2185	0
330	20231227	154900	12408695	2185	2185	2185	2185	0
331	20231227	154800	12408695	2185	2185	2185	2185	0
332	20231227	154700	12408695	2185	2185	2185	2185	66
333	20231227	154600	12408695	2185	2185	2185	2185	0
334	20231227	154500	12408695	2185	2185	2185	2185	0
335	20231227	154400	12408695	2185	2185	2185	2185	0
336	20231227	154300	12408695	2185	2185	2185	2185	0
337	20231227	154200	12408695	2185	2185	2185	2185	0
338	20231227	154100	12408695	2185	2185	2185	2185	0
339	20231227	154000	12408695	2185	2185	2185	2185	0
340	20231227	153900	12408695	2185	2185	2185	2185	0
341	20231227	153800	12408695	2185	2185	2185	2185	0
342	20231227	153700	12408695	2185	2185	2185	2185	0
343	20231227	153600	12408695	2185	2185	2185	2185	0
344	20231227	153500	12408695	2185	2185	2185	2185	0
345	20231227	153400	12408695	2185	2185	2185	2185	0
346	20231227	153300	12408695	2185	2185	2185	2185	0
347	20231227	153200	12408695	2185	2185	2185	2185	0
348	20231227	153100	12408695	2185	2185	2185	2185	0
349	20231227	153000	12408695	2185	2185	2185	2185	66
350	20231227	152900	12264485	2190	2190	2190	2190	0
351	20231227	152800	12264485	2190	2190	2190	2190	0
352	20231227	152700	12264485	2190	2190	2190	2190	0
353	20231227	152600	12264485	2190	2190	2190	2190	0
354	20231227	152500	12264485	2190	2190	2190	2190	0
355	20231227	152400	12264485	2190	2190	2190	2190	0
356	20231227	152300	12264485	2190	2190	2190	2190	0
357	20231227	152200	12264485	2190	2190	2190	2190	0
358	20231227	152100	12264485	2190	2190	2190	2190	0
359	20231227	152000	12264485	2190	2190	2190	2190	0
360	20231227	151900	12264485	2190	2185	2190	2185	2
361	20231227	151800	12260110	2190	2190	2190	2190	0
362	20231227	151700	12260110	2190	2190	2190	2190	0
363	20231227	151600	12260110	2190	2190	2190	2190	1
364	20231227	151500	12257920	2185	2185	2185	2185	0
365	20231227	151400	12257920	2185	2185	2185	2185	0
366	20231227	151300	12257920	2185	2185	2185	2185	1
367	20231227	151200	12255735	2190	2190	2190	2190	0
368	20231227	151100	12255735	2190	2190	2190	2190	1
369	20231227	151000	12253545	2190	2190	2190	2190	1
370	20231227	150900	12251355	2190	2190	2190	2190	1
371	20231227	150800	12249165	2190	2205	2210	2190	46
372	20231227	150700	12148015	2195	2190	2195	2190	2
373	20231227	150600	12143630	2190	2190	2190	2190	20
374	20231227	150500	12099830	2190	2190	2190	2190	0
375	20231227	150400	12099830	2190	2190	2190	2190	0
376	20231227	150300	12099830	2190	2190	2190	2190	0
377	20231227	150200	12099830	2190	2190	2190	2190	0
378	20231227	150100	12099830	2190	2190	2190	2190	21
379	20231227	150000	12053840	2190	2190	2190	2190	0
380	20231227	145900	12053840	2190	2190	2190	2190	10
381	20231227	145800	12031940	2190	2190	2190	2190	0
382	20231227	145700	12031940	2190	2190	2190	2190	9
383	20231227	145600	12012230	2185	2185	2185	2185	0
384	20231227	145500	12012230	2185	2185	2185	2185	20
385	20231227	145400	11968530	2185	2185	2185	2185	0
386	20231227	145300	11968530	2185	2185	2185	2185	16
387	20231227	145200	11933570	2185	2185	2185	2185	0
388	20231227	145100	11933570	2185	2185	2185	2185	9
389	20231227	145000	11913905	2200	2200	2200	2200	0
390	20231227	144900	11913905	2200	2200	2200	2200	3
391	20231227	144800	11907305	2200	2200	2200	2200	0
392	20231227	144700	11907305	2200	2200	2200	2200	19
393	20231227	144600	11865505	2200	2200	2200	2200	8
394	20231227	144500	11847905	2210	2210	2210	2210	1
395	20231227	144400	11845695	2200	2200	2200	2200	8
396	20231227	144300	11828095	2210	2200	2210	2200	2
397	20231227	144200	11823685	2200	2200	2200	2200	10
398	20231227	144100	11801685	2210	2210	2210	2210	0
399	20231227	144000	11801685	2210	2210	2210	2210	0
400	20231227	143900	11801685	2210	2210	2210	2210	0
401	20231227	143800	11801685	2210	2210	2210	2210	0
402	20231227	143700	11801685	2210	2210	2210	2210	1
403	20231227	143600	11799475	2210	2210	2210	2210	9
404	20231227	143500	11779585	2210	2210	2210	2210	0
405	20231227	143400	11779585	2210	2210	2210	2210	9
406	20231227	143300	11759695	2210	2210	2210	2210	0
407	20231227	143200	11759695	2210	2210	2210	2210	11
408	20231227	143100	11735385	2210	2210	2210	2210	2
409	20231227	143000	11730965	2210	2210	2210	2210	9
410	20231227	142900	11711075	2210	2210	2210	2210	0
411	20231227	142800	11711075	2210	2210	2210	2210	9
412	20231227	142700	11691185	2210	2205	2210	2205	159
413	20231227	142600	11340090	2200	2185	2200	2185	10
414	20231227	142500	11318225	2185	2185	2185	2185	1
415	20231227	142400	11316040	2185	2185	2185	2185	30
416	20231227	142300	11250490	2185	2185	2185	2185	0
417	20231227	142200	11250490	2185	2185	2185	2185	9
418	20231227	142100	11230825	2185	2185	2185	2185	0
419	20231227	142000	11230825	2185	2185	2185	2185	19
420	20231227	141900	11189310	2185	2185	2185	2185	0
421	20231227	141800	11189310	2185	2185	2185	2185	18
422	20231227	141700	11149980	2185	2185	2185	2185	0
423	20231227	141600	11149980	2185	2185	2185	2185	19
424	20231227	141500	11108465	2200	2200	2200	2200	0
425	20231227	141400	11108465	2200	2200	2200	2200	2
426	20231227	141300	11104065	2205	2205	2205	2205	0
427	20231227	141200	11104065	2205	2205	2205	2205	0
428	20231227	141100	11104065	2205	2205	2205	2205	0
429	20231227	141000	11104065	2205	2205	2205	2205	0
430	20231227	140900	11104065	2205	2200	2205	2200	2
431	20231227	140800	11099660	2185	2185	2185	2185	10
432	20231227	140700	11077810	2185	2185	2185	2185	0
433	20231227	140600	11077810	2185	2185	2185	2185	9
434	20231227	140500	11058145	2185	2185	2185	2185	0
435	20231227	140400	11058145	2185	2185	2185	2185	10
436	20231227	140300	11036295	2185	2185	2185	2185	0
437	20231227	140200	11036295	2185	2185	2185	2185	10
438	20231227	140100	11014445	2185	2185	2185	2185	0
439	20231227	140000	11014445	2185	2185	2185	2185	9
440	20231227	135900	10994780	2185	2185	2185	2185	0
441	20231227	135800	10994780	2185	2185	2185	2185	10
442	20231227	135700	10972930	2185	2185	2185	2185	0
443	20231227	135600	10972930	2185	2185	2185	2185	10
444	20231227	135500	10951080	2185	2185	2185	2185	0
445	20231227	135400	10951080	2185	2185	2185	2185	9
446	20231227	135300	10931415	2185	2185	2185	2185	0
447	20231227	135200	10931415	2185	2185	2185	2185	10
448	20231227	135100	10909565	2185	2185	2185	2185	0
449	20231227	135000	10909565	2185	2185	2185	2185	10
450	20231227	134900	10887715	2185	2185	2185	2185	0
451	20231227	134800	10887715	2185	2185	2185	2185	9
452	20231227	134700	10868050	2185	2185	2185	2185	0
453	20231227	134600	10868050	2185	2185	2185	2185	9
454	20231227	134500	10848385	2185	2185	2185	2185	0
455	20231227	134400	10848385	2185	2185	2185	2185	11
456	20231227	134300	10824350	2185	2185	2185	2185	0
457	20231227	134200	10824350	2185	2185	2185	2185	9
458	20231227	134100	10804685	2185	2185	2185	2185	0
459	20231227	134000	10804685	2185	2185	2185	2185	9
460	20231227	133900	10785020	2185	2185	2185	2185	0
461	20231227	133800	10785020	2185	2185	2185	2185	11
462	20231227	133700	10760985	2185	2185	2185	2185	0
463	20231227	133600	10760985	2185	2185	2185	2185	9
464	20231227	133500	10741320	2185	2185	2185	2185	0
465	20231227	133400	10741320	2185	2185	2185	2185	9
466	20231227	133300	10721655	2185	2185	2185	2185	0
467	20231227	133200	10721655	2185	2185	2185	2185	11
468	20231227	133100	10697620	2185	2185	2185	2185	0
469	20231227	133000	10697620	2185	2185	2185	2185	9
470	20231227	132900	10677955	2185	2185	2185	2185	0
471	20231227	132800	10677955	2185	2185	2185	2185	9
472	20231227	132700	10658290	2185	2185	2185	2185	0
473	20231227	132600	10658290	2185	2185	2185	2185	10
474	20231227	132500	10636440	2185	2185	2185	2185	0
475	20231227	132400	10636440	2185	2185	2185	2185	10
476	20231227	132300	10614590	2185	2185	2185	2185	0
477	20231227	132200	10614590	2185	2185	2185	2185	9
478	20231227	132100	10594925	2185	2185	2185	2185	9
479	20231227	132000	10575260	2185	2185	2185	2185	1
480	20231227	131900	10573075	2185	2185	2185	2185	10
481	20231227	131800	10551225	2185	2185	2185	2185	0
482	20231227	131700	10551225	2185	2185	2185	2185	9
483	20231227	131600	10531560	2185	2185	2185	2185	0
484	20231227	131500	10531560	2185	2185	2185	2185	18
485	20231227	131400	10492230	2185	2185	2185	2185	1
486	20231227	131300	10490045	2185	2185	2185	2185	18
487	20231227	131200	10450715	2185	2185	2185	2185	0
488	20231227	131100	10450715	2185	2185	2185	2185	9
489	20231227	131000	10431050	2200	2200	2200	2200	0
490	20231227	130900	10431050	2200	2200	2200	2200	2
491	20231227	130800	10426650	2205	2205	2205	2205	0
492	20231227	130700	10426650	2205	2205	2205	2205	0
493	20231227	130600	10426650	2205	2200	2205	2200	2
494	20231227	130500	10422245	2185	2185	2185	2185	10
495	20231227	130400	10400395	2185	2185	2185	2185	0
496	20231227	130300	10400395	2185	2185	2185	2185	10
497	20231227	130200	10378545	2185	2185	2185	2185	0
498	20231227	130100	10378545	2185	2185	2185	2185	9
499	20231227	130000	10358880	2185	2185	2185	2185	0
500	20231227	125900	10358880	2185	2185	2185	2185	10
501	20231227	125800	10337030	2185	2185	2185	2185	0
502	20231227	125700	10337030	2185	2185	2185	2185	10
503	20231227	125600	10315180	2185	2185	2185	2185	0
504	20231227	125500	10315180	2185	2185	2185	2185	9
505	20231227	125400	10295515	2185	2185	2185	2185	0
506	20231227	125300	10295515	2185	2185	2185	2185	10
507	20231227	125200	10273665	2185	2185	2185	2185	0
508	20231227	125100	10273665	2185	2185	2185	2185	10
509	20231227	125000	10251815	2185	2185	2185	2185	0
510	20231227	124900	10251815	2185	2185	2185	2185	9
511	20231227	124800	10232150	2185	2185	2185	2185	0
512	20231227	124700	10232150	2185	2185	2185	2185	9
513	20231227	124600	10212485	2185	2185	2185	2185	0
514	20231227	124500	10212485	2185	2185	2185	2185	11
515	20231227	124400	10188450	2185	2185	2185	2185	0
516	20231227	124300	10188450	2185	2185	2185	2185	9
517	20231227	124200	10168785	2185	2185	2185	2185	0
518	20231227	124100	10168785	2185	2185	2185	2185	9
519	20231227	124000	10149120	2185	2185	2185	2185	0
520	20231227	123900	10149120	2185	2185	2185	2185	11
521	20231227	123800	10125085	2185	2185	2185	2185	0
522	20231227	123700	10125085	2185	2185	2185	2185	9
523	20231227	123600	10105420	2185	2185	2185	2185	0
524	20231227	123500	10105420	2185	2185	2185	2185	9
525	20231227	123400	10085755	2185	2185	2185	2185	0
526	20231227	123300	10085755	2185	2185	2185	2185	11
527	20231227	123200	10061720	2185	2185	2185	2185	0
528	20231227	123100	10061720	2185	2185	2185	2185	9
529	20231227	123000	10042055	2185	2185	2185	2185	0
530	20231227	122900	10042055	2185	2185	2185	2185	9
531	20231227	122800	10022390	2185	2185	2185	2185	0
532	20231227	122700	10022390	2185	2185	2185	2185	10
533	20231227	122600	10000540	2185	2185	2185	2185	0
534	20231227	122500	10000540	2185	2185	2185	2185	10
535	20231227	122400	9978690	2185	2185	2185	2185	0
536	20231227	122300	9978690	2185	2185	2185	2185	9
537	20231227	122200	9959025	2185	2185	2185	2185	0
538	20231227	122100	9959025	2185	2185	2185	2185	10
539	20231227	122000	9937175	2185	2185	2185	2185	0
540	20231227	121900	9937175	2185	2185	2185	2185	10
541	20231227	121800	9915325	2185	2185	2185	2185	0
542	20231227	121700	9915325	2185	2185	2185	2185	9
543	20231227	121600	9895660	2185	2185	2185	2185	0
544	20231227	121500	9895660	2185	2185	2185	2185	10
545	20231227	121400	9873810	2185	2185	2185	2185	0
546	20231227	121300	9873810	2185	2185	2185	2185	9
547	20231227	121200	9854145	2185	2185	2185	2185	0
548	20231227	121100	9854145	2185	2185	2185	2185	10
549	20231227	121000	9832295	2185	2185	2185	2185	0
550	20231227	120900	9832295	2185	2185	2185	2185	10
551	20231227	120800	9810445	2185	2185	2185	2185	0
552	20231227	120700	9810445	2185	2185	2185	2185	9
553	20231227	120600	9790780	2185	2185	2185	2185	0
554	20231227	120500	9790780	2185	2185	2185	2185	10
555	20231227	120400	9768930	2185	2185	2185	2185	0
556	20231227	120300	9768930	2185	2185	2185	2185	10
557	20231227	120200	9747080	2185	2185	2185	2185	0
558	20231227	120100	9747080	2185	2185	2185	2185	9
559	20231227	120000	9727415	2185	2185	2185	2185	0
560	20231227	115900	9727415	2185	2185	2185	2185	10
561	20231227	115800	9705565	2185	2185	2185	2185	1
562	20231227	115700	9703380	2185	2185	2185	2185	9
563	20231227	115600	9683715	2185	2185	2185	2185	0
564	20231227	115500	9683715	2185	2185	2185	2185	19
565	20231227	115400	9642200	2185	2185	2185	2185	9
566	20231227	115300	9622535	2185	2185	2185	2185	0
567	20231227	115200	9622535	2185	2185	2185	2185	1
568	20231227	115100	9620350	2215	2215	2215	2215	0
569	20231227	115000	9620350	2215	2185	2215	2185	10
570	20231227	114900	9598470	2185	2185	2185	2185	0
571	20231227	114800	9598470	2185	2185	2185	2185	9
572	20231227	114700	9578805	2185	2185	2185	2185	0
573	20231227	114600	9578805	2185	2185	2185	2185	11
574	20231227	114500	9554770	2185	2185	2185	2185	0
575	20231227	114400	9554770	2185	2185	2185	2185	9
576	20231227	114300	9535105	2185	2185	2185	2185	0
577	20231227	114200	9535105	2185	2185	2185	2185	9
578	20231227	114100	9515440	2185	2185	2185	2185	0
579	20231227	114000	9515440	2185	2185	2185	2185	11
580	20231227	113900	9491405	2185	2185	2185	2185	0
581	20231227	113800	9491405	2185	2185	2185	2185	9
582	20231227	113700	9471740	2185	2185	2185	2185	228
583	20231227	113600	8973560	2185	2185	2185	2185	28
584	20231227	113500	8912380	2185	2185	2185	2185	0
585	20231227	113400	8912380	2185	2185	2185	2185	10
586	20231227	113300	8890530	2185	2185	2185	2185	0
587	20231227	113200	8890530	2185	2190	2190	2185	10
588	20231227	113100	8868675	2185	2185	2185	2185	0
589	20231227	113000	8868675	2185	2185	2185	2185	19
590	20231227	112900	8827160	2185	2185	2185	2185	0
591	20231227	112800	8827160	2185	2185	2185	2185	19
592	20231227	112700	8785645	2185	2185	2185	2185	0
593	20231227	112600	8785645	2185	2185	2185	2185	5
594	20231227	112500	8774720	2190	2190	2190	2190	1
595	20231227	112400	8772530	2190	2190	2190	2190	13
596	20231227	112300	8744060	2185	2185	2185	2185	0
597	20231227	112200	8744060	2185	2185	2185	2185	3
598	20231227	112100	8737505	2190	2190	2190	2190	1
599	20231227	112000	8735315	2190	2190	2190	2190	0
600	20231227	111900	8735315	2190	2190	2190	2190	0
601	20231227	111800	8735315	2190	2190	2190	2190	6
602	20231227	111700	8722175	2190	2190	2190	2190	0
603	20231227	111600	8722175	2190	2190	2190	2190	10
604	20231227	111500	8700275	2185	2185	2185	2185	0
605	20231227	111400	8700275	2185	2185	2185	2185	18
606	20231227	111300	8660945	2185	2185	2185	2185	0
607	20231227	111200	8660945	2185	2185	2185	2185	10
608	20231227	111100	8639095	2185	2185	2185	2185	0
609	20231227	111000	8639095	2185	2185	2185	2185	10
610	20231227	110900	8617245	2190	2190	2190	2190	0
611	20231227	110800	8617245	2190	2195	2195	2190	29
612	20231227	110700	8553725	2190	2190	2190	2190	0
613	20231227	110600	8553725	2190	2190	2190	2190	19
614	20231227	110500	8512115	2190	2190	2190	2190	0
615	20231227	110400	8512115	2190	2190	2190	2190	1
616	20231227	110300	8509925	2215	2215	2215	2215	0
617	20231227	110200	8509925	2215	2205	2215	2200	19
618	20231227	110100	8467915	2210	2210	2210	2210	171
619	20231227	110000	8090005	2185	2185	2185	2185	26
620	20231227	105900	8033195	2185	2185	2185	2185	0
621	20231227	105800	8033195	2185	2190	2190	2185	3
622	20231227	105700	8026630	2210	2210	2210	2210	0
623	20231227	105600	8026630	2210	2210	2210	2210	0
624	20231227	105500	8026630	2210	2210	2210	2210	0
625	20231227	105400	8026630	2210	2210	2210	2210	0
626	20231227	105300	8026630	2210	2190	2210	2190	2
627	20231227	105200	8022230	2185	2185	2185	2185	11
628	20231227	105100	7998195	2185	2185	2185	2185	0
629	20231227	105000	7998195	2185	2185	2185	2185	9
630	20231227	104900	7978530	2185	2185	2185	2185	0
631	20231227	104800	7978530	2185	2185	2185	2185	9
632	20231227	104700	7958865	2185	2185	2185	2185	1
633	20231227	104600	7956680	2185	2185	2185	2185	10
634	20231227	104500	7934830	2185	2185	2185	2185	0
635	20231227	104400	7934830	2185	2185	2185	2185	9
636	20231227	104300	7915165	2185	2185	2185	2185	0
637	20231227	104200	7915165	2185	2185	2185	2185	9
638	20231227	104100	7895500	2185	2185	2185	2185	1
639	20231227	104000	7893315	2185	2185	2185	2185	10
640	20231227	103900	7871465	2185	2185	2185	2185	9
641	20231227	103800	7851800	2180	2185	2185	2180	9
642	20231227	103700	7832170	2180	2180	2180	2180	0
643	20231227	103600	7832170	2180	2180	2180	2180	19
644	20231227	103500	7790750	2180	2180	2180	2180	1
645	20231227	103400	7788570	2180	2180	2180	2180	21
646	20231227	103300	7742790	2195	2195	2195	2195	0
647	20231227	103200	7742790	2195	2195	2195	2195	2
648	20231227	103100	7738400	2205	2205	2205	2205	0
649	20231227	103000	7738400	2205	2205	2205	2205	5
650	20231227	102900	7727375	2205	2205	2205	2205	1
651	20231227	102800	7725170	2210	2210	2210	2210	0
652	20231227	102700	7725170	2210	2210	2210	2210	0
653	20231227	102600	7725170	2210	2210	2210	2210	0
654	20231227	102500	7725170	2210	2185	2210	2185	12
655	20231227	102400	7698895	2185	2185	2185	2185	0
656	20231227	102300	7698895	2185	2185	2185	2185	68
657	20231227	102200	7550315	2185	2185	2185	2185	0
658	20231227	102100	7550315	2185	2185	2185	2185	10
659	20231227	102000	7528465	2185	2185	2185	2185	0
660	20231227	101900	7528465	2185	2185	2185	2185	9
661	20231227	101800	7508800	2185	2185	2185	2185	0
662	20231227	101700	7508800	2185	2180	2185	2180	17
663	20231227	101600	7471735	2180	2185	2185	2180	1000
664	20231227	101500	5289770	2190	2190	2190	2185	11
665	20231227	101400	5265720	2185	2185	2185	2185	0
666	20231227	101300	5265720	2185	2185	2185	2185	23
667	20231227	101200	5215465	2185	2185	2185	2185	0
668	20231227	101100	5215465	2185	2200	2200	2185	7
669	20231227	101000	5200080	2205	2205	2205	2205	0
670	20231227	100900	5200080	2205	2205	2205	2205	0
671	20231227	100800	5200080	2205	2205	2205	2205	0
672	20231227	100700	5200080	2205	2205	2205	2205	0
673	20231227	100600	5200080	2205	2205	2205	2205	0
674	20231227	100500	5200080	2205	2215	2215	2205	3
675	20231227	100400	5193445	2220	2220	2220	2220	0
676	20231227	100300	5193445	2220	2215	2220	2215	7
677	20231227	100200	5177920	2205	2205	2205	2205	0
678	20231227	100100	5177920	2205	2205	2205	2205	0
679	20231227	100000	5177920	2205	2205	2205	2205	0
680	20231227	095900	5177920	2205	2205	2205	2205	1
681	20231227	095800	5175715	2205	2205	2205	2205	0
682	20231227	095700	5175715	2205	2205	2205	2205	0
683	20231227	095600	5175715	2205	2205	2205	2205	0
684	20231227	095500	5175715	2205	2205	2205	2205	0
685	20231227	095400	5175715	2205	2205	2205	2205	0
686	20231227	095300	5175715	2205	2205	2205	2205	1
687	20231227	095200	5173510	2210	2210	2210	2210	0
688	20231227	095100	5173510	2210	2210	2210	2210	2328
689	20231227	095000	28630	2200	2200	2200	2200	0
690	20231227	094900	28630	2200	2200	2200	2200	0
691	20231227	094800	28630	2200	2200	2200	2200	0
692	20231227	094700	28630	2200	2200	2200	2200	1
693	20231227	094600	26430	2200	2200	2200	2200	0
694	20231227	094500	26430	2200	2200	2200	2200	0
695	20231227	094400	26430	2200	2200	2200	2200	0
696	20231227	094300	26430	2200	2200	2200	2200	0
697	20231227	094200	26430	2200	2200	2200	2200	0
698	20231227	094100	26430	2200	2200	2200	2200	1
699	20231227	094000	24230	2205	2205	2205	2205	0
700	20231227	093900	24230	2205	2205	2205	2205	0
701	20231227	093800	24230	2205	2205	2205	2205	0
702	20231227	093700	24230	2205	2205	2205	2205	0
703	20231227	093600	24230	2205	2205	2205	2205	1
704	20231227	093500	22025	2210	2210	2210	2210	0
705	20231227	093400	22025	2210	2210	2210	2210	0
706	20231227	093300	22025	2210	2210	2210	2210	0
707	20231227	093200	22025	2210	2210	2210	2210	0
708	20231227	093100	22025	2210	2210	2210	2210	1
709	20231227	093000	19815	2205	2205	2205	2205	1
710	20231227	092900	17610	2205	2205	2205	2205	0
711	20231227	092800	17610	2205	2205	2205	2205	0
712	20231227	092700	17610	2205	2205	2205	2205	0
713	20231227	092600	17610	2205	2205	2205	2205	0
714	20231227	092500	17610	2205	2205	2205	2205	0
715	20231227	092400	17610	2205	2205	2205	2205	1
716	20231227	092300	15405	2210	2210	2210	2210	0
717	20231227	092200	15405	2210	2210	2210	2210	0
718	20231227	092100	15405	2210	2210	2210	2210	0
719	20231227	092000	15405	2210	2210	2210	2210	0
720	20231227	091900	15405	2210	2210	2210	2210	0
721	20231227	091800	15405	2210	2185	2210	2185	2
722	20231227	091700	11010	2180	2180	2180	2180	0
723	20231227	091600	11010	2180	2180	2180	2180	0
724	20231227	091500	11010	2180	2180	2180	2180	0
725	20231227	091400	11010	2180	2180	2180	2180	0
726	20231227	091300	11010	2180	2180	2180	2180	0
727	20231227	091200	11010	2180	2180	2180	2180	1
728	20231227	091100	8830	2205	2205	2205	2205	0
729	20231227	091000	8830	2205	2205	2205	2205	0
730	20231227	090900	8830	2205	2205	2205	2205	0
731	20231227	090800	8830	2205	2205	2205	2205	0
732	20231227	090700	8830	2205	2205	2205	2205	0
733	20231227	090600	8830	2205	2205	2205	2205	1
734	20231227	090500	6625	2205	2205	2205	2205	0
735	20231227	090400	6625	2205	2205	2205	2205	0
736	20231227	090300	6625	2205	2205	2205	2205	0
737	20231227	090200	6625	2205	2205	2205	2205	0
738	20231227	090100	6625	2205	2205	2205	2205	0
739	20231227	090000	6625	2205	2210	2210	2205	3