KissMeData/232530/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	203700	7050190	4495	4495	4495	4495	2
3	20231227	203600	7050190	4495	4495	4495	4495	0
4	20231227	203500	7050190	4495	4495	4495	4495	0
5	20231227	203400	7050190	4495	4495	4495	4495	0
6	20231227	203300	7050190	4495	4495	4495	4495	0
7	20231227	203200	7050190	4495	4495	4495	4495	0
8	20231227	203100	7050190	4495	4495	4495	4495	0
9	20231227	203000	7050190	4495	4495	4495	4495	0
10	20231227	202900	7050190	4495	4495	4495	4495	0
11	20231227	202800	7050190	4495	4495	4495	4495	0
12	20231227	202700	7050190	4495	4495	4495	4495	0
13	20231227	202600	7050190	4495	4495	4495	4495	0
14	20231227	202500	7050190	4495	4495	4495	4495	0
15	20231227	202400	7050190	4495	4495	4495	4495	0
16	20231227	202300	7050190	4495	4495	4495	4495	0
17	20231227	202200	7050190	4495	4495	4495	4495	0
18	20231227	202100	7050190	4495	4495	4495	4495	0
19	20231227	202000	7050190	4495	4495	4495	4495	0
20	20231227	201900	7050190	4495	4495	4495	4495	0
21	20231227	201800	7050190	4495	4495	4495	4495	0
22	20231227	201700	7050190	4495	4495	4495	4495	0
23	20231227	201600	7050190	4495	4495	4495	4495	0
24	20231227	201500	7050190	4495	4495	4495	4495	0
25	20231227	201400	7050190	4495	4495	4495	4495	0
26	20231227	201300	7050190	4495	4495	4495	4495	0
27	20231227	201200	7050190	4495	4495	4495	4495	0
28	20231227	201100	7050190	4495	4495	4495	4495	0
29	20231227	201000	7050190	4495	4495	4495	4495	0
30	20231227	200900	7050190	4495	4495	4495	4495	0
31	20231227	200800	7050190	4495	4495	4495	4495	0
32	20231227	200700	7050190	4495	4495	4495	4495	2
33	20231227	200600	7050190	4495	4495	4495	4495	0
34	20231227	200500	7050190	4495	4495	4495	4495	0
35	20231227	200400	7050190	4495	4495	4495	4495	0
36	20231227	200300	7050190	4495	4495	4495	4495	0
37	20231227	200200	7050190	4495	4495	4495	4495	0
38	20231227	200100	7050190	4495	4495	4495	4495	0
39	20231227	200000	7050190	4495	4495	4495	4495	0
40	20231227	195900	7050190	4495	4495	4495	4495	0
41	20231227	195800	7050190	4495	4495	4495	4495	0
42	20231227	195700	7050190	4495	4495	4495	4495	0
43	20231227	195600	7050190	4495	4495	4495	4495	0
44	20231227	195500	7050190	4495	4495	4495	4495	0
45	20231227	195400	7050190	4495	4495	4495	4495	0
46	20231227	195300	7050190	4495	4495	4495	4495	0
47	20231227	195200	7050190	4495	4495	4495	4495	0
48	20231227	195100	7050190	4495	4495	4495	4495	0
49	20231227	195000	7050190	4495	4495	4495	4495	0
50	20231227	194900	7050190	4495	4495	4495	4495	0
51	20231227	194800	7050190	4495	4495	4495	4495	0
52	20231227	194700	7050190	4495	4495	4495	4495	0
53	20231227	194600	7050190	4495	4495	4495	4495	0
54	20231227	194500	7050190	4495	4495	4495	4495	0
55	20231227	194400	7050190	4495	4495	4495	4495	0
56	20231227	194300	7050190	4495	4495	4495	4495	0
57	20231227	194200	7050190	4495	4495	4495	4495	0
58	20231227	194100	7050190	4495	4495	4495	4495	0
59	20231227	194000	7050190	4495	4495	4495	4495	0
60	20231227	193900	7050190	4495	4495	4495	4495	0
61	20231227	193800	7050190	4495	4495	4495	4495	0
62	20231227	193700	7050190	4495	4495	4495	4495	2
63	20231227	193600	7050190	4495	4495	4495	4495	0
64	20231227	193500	7050190	4495	4495	4495	4495	0
65	20231227	193400	7050190	4495	4495	4495	4495	0
66	20231227	193300	7050190	4495	4495	4495	4495	0
67	20231227	193200	7050190	4495	4495	4495	4495	0
68	20231227	193100	7050190	4495	4495	4495	4495	0
69	20231227	193000	7050190	4495	4495	4495	4495	0
70	20231227	192900	7050190	4495	4495	4495	4495	0
71	20231227	192800	7050190	4495	4495	4495	4495	0
72	20231227	192700	7050190	4495	4495	4495	4495	0
73	20231227	192600	7050190	4495	4495	4495	4495	0
74	20231227	192500	7050190	4495	4495	4495	4495	0
75	20231227	192400	7050190	4495	4495	4495	4495	0
76	20231227	192300	7050190	4495	4495	4495	4495	0
77	20231227	192200	7050190	4495	4495	4495	4495	0
78	20231227	192100	7050190	4495	4495	4495	4495	0
79	20231227	192000	7050190	4495	4495	4495	4495	0
80	20231227	191900	7050190	4495	4495	4495	4495	0
81	20231227	191800	7050190	4495	4495	4495	4495	0
82	20231227	191700	7050190	4495	4495	4495	4495	0
83	20231227	191600	7050190	4495	4495	4495	4495	0
84	20231227	191500	7050190	4495	4495	4495	4495	0
85	20231227	191400	7050190	4495	4495	4495	4495	0
86	20231227	191300	7050190	4495	4495	4495	4495	0
87	20231227	191200	7050190	4495	4495	4495	4495	0
88	20231227	191100	7050190	4495	4495	4495	4495	0
89	20231227	191000	7050190	4495	4495	4495	4495	0
90	20231227	190900	7050190	4495	4495	4495	4495	0
91	20231227	190800	7050190	4495	4495	4495	4495	0
92	20231227	190700	7050190	4495	4495	4495	4495	2
93	20231227	190600	7050190	4495	4495	4495	4495	0
94	20231227	190500	7050190	4495	4495	4495	4495	0
95	20231227	190400	7050190	4495	4495	4495	4495	0
96	20231227	190300	7050190	4495	4495	4495	4495	0
97	20231227	190200	7050190	4495	4495	4495	4495	0
98	20231227	190100	7050190	4495	4495	4495	4495	0
99	20231227	190000	7050190	4495	4495	4495	4495	0
100	20231227	185900	7050190	4495	4495	4495	4495	0
101	20231227	185800	7050190	4495	4495	4495	4495	0
102	20231227	185700	7050190	4495	4495	4495	4495	0
103	20231227	185600	7050190	4495	4495	4495	4495	0
104	20231227	185500	7050190	4495	4495	4495	4495	0
105	20231227	185400	7050190	4495	4495	4495	4495	0
106	20231227	185300	7050190	4495	4495	4495	4495	0
107	20231227	185200	7050190	4495	4495	4495	4495	0
108	20231227	185100	7050190	4495	4495	4495	4495	0
109	20231227	185000	7050190	4495	4495	4495	4495	0
110	20231227	184900	7050190	4495	4495	4495	4495	0
111	20231227	184800	7050190	4495	4495	4495	4495	0
112	20231227	184700	7050190	4495	4495	4495	4495	0
113	20231227	184600	7050190	4495	4495	4495	4495	0
114	20231227	184500	7050190	4495	4495	4495	4495	0
115	20231227	184400	7050190	4495	4495	4495	4495	0
116	20231227	184300	7050190	4495	4495	4495	4495	0
117	20231227	184200	7050190	4495	4495	4495	4495	0
118	20231227	184100	7050190	4495	4495	4495	4495	0
119	20231227	184000	7050190	4495	4495	4495	4495	0
120	20231227	183900	7050190	4495	4495	4495	4495	0
121	20231227	183800	7050190	4495	4495	4495	4495	0
122	20231227	183700	7050190	4495	4495	4495	4495	2
123	20231227	183600	7050190	4495	4495	4495	4495	0
124	20231227	183500	7050190	4495	4495	4495	4495	0
125	20231227	183400	7050190	4495	4495	4495	4495	0
126	20231227	183300	7050190	4495	4495	4495	4495	0
127	20231227	183200	7050190	4495	4495	4495	4495	0
128	20231227	183100	7050190	4495	4495	4495	4495	0
129	20231227	183000	7050190	4495	4495	4495	4495	0
130	20231227	182900	7050190	4495	4495	4495	4495	0
131	20231227	182800	7050190	4495	4495	4495	4495	0
132	20231227	182700	7050190	4495	4495	4495	4495	0
133	20231227	182600	7050190	4495	4495	4495	4495	0
134	20231227	182500	7050190	4495	4495	4495	4495	0
135	20231227	182400	7050190	4495	4495	4495	4495	0
136	20231227	182300	7050190	4495	4495	4495	4495	0
137	20231227	182200	7050190	4495	4495	4495	4495	0
138	20231227	182100	7050190	4495	4495	4495	4495	0
139	20231227	182000	7050190	4495	4495	4495	4495	0
140	20231227	181900	7050190	4495	4495	4495	4495	0
141	20231227	181800	7050190	4495	4495	4495	4495	0
142	20231227	181700	7050190	4495	4495	4495	4495	0
143	20231227	181600	7050190	4495	4495	4495	4495	0
144	20231227	181500	7050190	4495	4495	4495	4495	0
145	20231227	181400	7050190	4495	4495	4495	4495	0
146	20231227	181300	7050190	4495	4495	4495	4495	0
147	20231227	181200	7050190	4495	4495	4495	4495	0
148	20231227	181100	7050190	4495	4495	4495	4495	0
149	20231227	181000	7050190	4495	4495	4495	4495	0
150	20231227	180900	7050190	4495	4495	4495	4495	0
151	20231227	180800	7050190	4495	4495	4495	4495	0
152	20231227	180700	7050190	4495	4495	4495	4495	2
153	20231227	180600	7050190	4495	4495	4495	4495	0
154	20231227	180500	7050190	4495	4495	4495	4495	0
155	20231227	180400	7050190	4495	4495	4495	4495	0
156	20231227	180300	7050190	4495	4495	4495	4495	0
157	20231227	180200	7050190	4495	4495	4495	4495	0
158	20231227	180100	7050190	4495	4495	4495	4495	0
159	20231227	180000	7050190	4495	4495	4495	4495	0
160	20231227	175900	7050190	4495	4495	4495	4495	0
161	20231227	175800	7050190	4495	4495	4495	4495	0
162	20231227	175700	7050190	4495	4495	4495	4495	0
163	20231227	175600	7050190	4495	4495	4495	4495	0
164	20231227	175500	7050190	4495	4495	4495	4495	0
165	20231227	175400	7050190	4495	4495	4495	4495	0
166	20231227	175300	7050190	4495	4495	4495	4495	0
167	20231227	175200	7050190	4495	4495	4495	4495	0
168	20231227	175100	7050190	4495	4495	4495	4495	0
169	20231227	175000	7050190	4495	4495	4495	4495	0
170	20231227	174900	7050190	4495	4495	4495	4495	0
171	20231227	174800	7050190	4495	4495	4495	4495	0
172	20231227	174700	7050190	4495	4495	4495	4495	0
173	20231227	174600	7050190	4495	4495	4495	4495	0
174	20231227	174500	7050190	4495	4495	4495	4495	0
175	20231227	174400	7050190	4495	4495	4495	4495	0
176	20231227	174300	7050190	4495	4495	4495	4495	0
177	20231227	174200	7050190	4495	4495	4495	4495	0
178	20231227	174100	7050190	4495	4495	4495	4495	0
179	20231227	174000	7050190	4495	4495	4495	4495	0
180	20231227	173900	7050190	4495	4495	4495	4495	0
181	20231227	173800	7050190	4495	4495	4495	4495	0
182	20231227	173700	7050190	4495	4495	4495	4495	2
183	20231227	173600	7050190	4495	4495	4495	4495	0
184	20231227	173500	7050190	4495	4495	4495	4495	0
185	20231227	173400	7050190	4495	4495	4495	4495	0
186	20231227	173300	7050190	4495	4495	4495	4495	0
187	20231227	173200	7050190	4495	4495	4495	4495	0
188	20231227	173100	7050190	4495	4495	4495	4495	0
189	20231227	173000	7050190	4495	4495	4495	4495	0
190	20231227	172900	7050190	4495	4495	4495	4495	0
191	20231227	172800	7050190	4495	4495	4495	4495	0
192	20231227	172700	7050190	4495	4495	4495	4495	0
193	20231227	172600	7050190	4495	4495	4495	4495	0
194	20231227	172500	7050190	4495	4495	4495	4495	0
195	20231227	172400	7050190	4495	4495	4495	4495	0
196	20231227	172300	7050190	4495	4495	4495	4495	0
197	20231227	172200	7050190	4495	4495	4495	4495	0
198	20231227	172100	7050190	4495	4495	4495	4495	0
199	20231227	172000	7050190	4495	4495	4495	4495	0
200	20231227	171900	7050190	4495	4495	4495	4495	0
201	20231227	171800	7050190	4495	4495	4495	4495	0
202	20231227	171700	7050190	4495	4495	4495	4495	0
203	20231227	171600	7050190	4495	4495	4495	4495	0
204	20231227	171500	7050190	4495	4495	4495	4495	0
205	20231227	171400	7050190	4495	4495	4495	4495	0
206	20231227	171300	7050190	4495	4495	4495	4495	0
207	20231227	171200	7050190	4495	4495	4495	4495	0
208	20231227	171100	7050190	4495	4495	4495	4495	0
209	20231227	171000	7050190	4495	4495	4495	4495	0
210	20231227	170900	7050190	4495	4495	4495	4495	0
211	20231227	170800	7050190	4495	4495	4495	4495	0
212	20231227	170700	7050190	4495	4495	4495	4495	2
213	20231227	170600	7050190	4495	4495	4495	4495	0
214	20231227	170500	7050190	4495	4495	4495	4495	0
215	20231227	170400	7050190	4495	4495	4495	4495	0
216	20231227	170300	7050190	4495	4495	4495	4495	0
217	20231227	170200	7050190	4495	4495	4495	4495	0
218	20231227	170100	7050190	4495	4495	4495	4495	0
219	20231227	170000	7050190	4495	4495	4495	4495	0
220	20231227	165900	7050190	4495	4495	4495	4495	0
221	20231227	165800	7050190	4495	4495	4495	4495	0
222	20231227	165700	7050190	4495	4495	4495	4495	0
223	20231227	165600	7050190	4495	4495	4495	4495	0
224	20231227	165500	7050190	4495	4495	4495	4495	0
225	20231227	165400	7050190	4495	4495	4495	4495	0
226	20231227	165300	7050190	4495	4495	4495	4495	0
227	20231227	165200	7050190	4495	4495	4495	4495	0
228	20231227	165100	7050190	4495	4495	4495	4495	0
229	20231227	165000	7050190	4495	4495	4495	4495	0
230	20231227	164900	7050190	4495	4495	4495	4495	0
231	20231227	164800	7050190	4495	4495	4495	4495	0
232	20231227	164700	7050190	4495	4495	4495	4495	0
233	20231227	164600	7050190	4495	4495	4495	4495	0
234	20231227	164500	7050190	4495	4495	4495	4495	0
235	20231227	164400	7050190	4495	4495	4495	4495	0
236	20231227	164300	7050190	4495	4495	4495	4495	0
237	20231227	164200	7050190	4495	4495	4495	4495	0
238	20231227	164100	7050190	4495	4495	4495	4495	0
239	20231227	164000	7050190	4495	4495	4495	4495	0
240	20231227	163900	7050190	4495	4495	4495	4495	0
241	20231227	163800	7050190	4495	4495	4495	4495	0
242	20231227	163700	7050190	4495	4495	4495	4495	2
243	20231227	163600	7050190	4495	4495	4495	4495	0
244	20231227	163500	7050190	4495	4495	4495	4495	0
245	20231227	163400	7050190	4495	4495	4495	4495	0
246	20231227	163300	7050190	4495	4495	4495	4495	0
247	20231227	163200	7050190	4495	4495	4495	4495	0
248	20231227	163100	7050190	4495	4495	4495	4495	0
249	20231227	163000	7050190	4495	4495	4495	4495	0
250	20231227	162900	7050190	4495	4495	4495	4495	0
251	20231227	162800	7050190	4495	4495	4495	4495	0
252	20231227	162700	7050190	4495	4495	4495	4495	0
253	20231227	162600	7050190	4495	4495	4495	4495	0
254	20231227	162500	7050190	4495	4495	4495	4495	0
255	20231227	162400	7050190	4495	4495	4495	4495	0
256	20231227	162300	7050190	4495	4495	4495	4495	0
257	20231227	162200	7050190	4495	4495	4495	4495	0
258	20231227	162100	7050190	4495	4495	4495	4495	0
259	20231227	162000	7050190	4495	4495	4495	4495	0
260	20231227	161900	7050190	4495	4495	4495	4495	0
261	20231227	161800	7050190	4495	4495	4495	4495	0
262	20231227	161700	7050190	4495	4495	4495	4495	0
263	20231227	161600	7050190	4495	4495	4495	4495	0
264	20231227	161500	7050190	4495	4495	4495	4495	0
265	20231227	161400	7050190	4495	4495	4495	4495	0
266	20231227	161300	7050190	4495	4495	4495	4495	0
267	20231227	161200	7050190	4495	4495	4495	4495	0
268	20231227	161100	7050190	4495	4495	4495	4495	0
269	20231227	161000	7050190	4495	4495	4495	4495	0
270	20231227	160900	7050190	4495	4495	4495	4495	0
271	20231227	160800	7050190	4495	4495	4495	4495	0
272	20231227	160700	7050190	4495	4495	4495	4495	2
273	20231227	160600	7050190	4495	4495	4495	4495	0
274	20231227	160500	7050190	4495	4495	4495	4495	0
275	20231227	160400	7050190	4495	4495	4495	4495	0
276	20231227	160300	7050190	4495	4495	4495	4495	0
277	20231227	160200	7050190	4495	4495	4495	4495	0
278	20231227	160100	7050190	4495	4495	4495	4495	0
279	20231227	160000	7050190	4495	4495	4495	4495	0
280	20231227	155900	7050190	4495	4495	4495	4495	0
281	20231227	155800	7050190	4495	4495	4495	4495	0
282	20231227	155700	7050190	4495	4495	4495	4495	0
283	20231227	155600	7050190	4495	4495	4495	4495	0
284	20231227	155500	7050190	4495	4495	4495	4495	0
285	20231227	155400	7050190	4495	4495	4495	4495	0
286	20231227	155300	7050190	4495	4495	4495	4495	0
287	20231227	155200	7050190	4495	4495	4495	4495	0
288	20231227	155100	7050190	4495	4495	4495	4495	0
289	20231227	155000	7050190	4495	4495	4495	4495	0
290	20231227	154900	7050190	4495	4495	4495	4495	0
291	20231227	154800	7050190	4495	4495	4495	4495	0
292	20231227	154700	7050190	4495	4495	4495	4495	0
293	20231227	154600	7050190	4495	4495	4495	4495	0
294	20231227	154500	7050190	4495	4495	4495	4495	0
295	20231227	154400	7050190	4495	4495	4495	4495	0
296	20231227	154300	7050190	4495	4495	4495	4495	0
297	20231227	154200	7050190	4495	4495	4495	4495	0
298	20231227	154100	7050190	4495	4495	4495	4495	0
299	20231227	154000	7050190	4495	4495	4495	4495	0
300	20231227	153900	7050190	4495	4495	4495	4495	0
301	20231227	153800	7050190	4495	4495	4495	4495	0
302	20231227	153700	7050190	4495	4495	4495	4495	2
303	20231227	153600	7050190	4495	4495	4495	4495	0
304	20231227	153500	7050190	4495	4495	4495	4495	0
305	20231227	153400	7050190	4495	4495	4495	4495	0
306	20231227	153300	7050190	4495	4495	4495	4495	0
307	20231227	153200	7050190	4495	4495	4495	4495	0
308	20231227	153100	7050190	4495	4495	4495	4495	0
309	20231227	153000	7050190	4495	4495	4495	4495	2
310	20231227	152900	7041200	4495	4495	4495	4495	0
311	20231227	152800	7041200	4495	4495	4495	4495	0
312	20231227	152700	7041200	4495	4495	4495	4495	0
313	20231227	152600	7041200	4495	4495	4495	4495	0
314	20231227	152500	7041200	4495	4495	4495	4495	0
315	20231227	152400	7041200	4495	4495	4495	4495	0
316	20231227	152300	7041200	4495	4495	4495	4495	0
317	20231227	152200	7041200	4495	4495	4495	4495	0
318	20231227	152100	7041200	4495	4495	4495	4495	0
319	20231227	152000	7041200	4495	4495	4495	4495	0
320	20231227	151900	7041200	4495	4495	4495	4495	0
321	20231227	151800	7041200	4495	4495	4495	4495	0
322	20231227	151700	7041200	4495	4495	4495	4495	0
323	20231227	151600	7041200	4495	4495	4495	4495	0
324	20231227	151500	7041200	4495	4495	4495	4495	0
325	20231227	151400	7041200	4495	4495	4495	4495	0
326	20231227	151300	7041200	4495	4495	4495	4495	0
327	20231227	151200	7041200	4495	4495	4495	4495	0
328	20231227	151100	7041200	4495	4495	4495	4495	0
329	20231227	151000	7041200	4495	4495	4495	4495	0
330	20231227	150900	7041200	4495	4495	4495	4495	0
331	20231227	150800	7041200	4495	4495	4495	4495	0
332	20231227	150700	7041200	4495	4495	4495	4495	0
333	20231227	150600	7041200	4495	4495	4495	4495	0
334	20231227	150500	7041200	4495	4495	4495	4495	0
335	20231227	150400	7041200	4495	4495	4495	4495	0
336	20231227	150300	7041200	4495	4495	4495	4495	0
337	20231227	150200	7041200	4495	4495	4495	4495	0
338	20231227	150100	7041200	4495	4495	4495	4495	0
339	20231227	150000	7041200	4495	4495	4495	4495	0
340	20231227	145900	7041200	4495	4495	4495	4495	0
341	20231227	145800	7041200	4495	4495	4495	4495	0
342	20231227	145700	7041200	4495	4495	4495	4495	0
343	20231227	145600	7041200	4495	4495	4495	4495	0
344	20231227	145500	7041200	4495	4495	4495	4495	0
345	20231227	145400	7041200	4495	4495	4495	4495	0
346	20231227	145300	7041200	4495	4495	4495	4495	0
347	20231227	145200	7041200	4495	4495	4495	4495	0
348	20231227	145100	7041200	4495	4495	4495	4495	0
349	20231227	145000	7041200	4495	4495	4495	4495	0
350	20231227	144900	7041200	4495	4495	4495	4495	0
351	20231227	144800	7041200	4495	4495	4495	4495	0
352	20231227	144700	7041200	4495	4495	4495	4495	0
353	20231227	144600	7041200	4495	4495	4495	4495	0
354	20231227	144500	7041200	4495	4495	4495	4495	0
355	20231227	144400	7041200	4495	4495	4495	4495	0
356	20231227	144300	7041200	4495	4495	4495	4495	0
357	20231227	144200	7041200	4495	4495	4495	4495	0
358	20231227	144100	7041200	4495	4495	4495	4495	0
359	20231227	144000	7041200	4495	4495	4495	4495	0
360	20231227	143900	7041200	4495	4495	4495	4495	0
361	20231227	143800	7041200	4495	4495	4495	4495	0
362	20231227	143700	7041200	4495	4495	4495	4495	0
363	20231227	143600	7041200	4495	4495	4495	4495	0
364	20231227	143500	7041200	4495	4495	4495	4495	0
365	20231227	143400	7041200	4495	4495	4495	4495	0
366	20231227	143300	7041200	4495	4495	4495	4495	0
367	20231227	143200	7041200	4495	4495	4495	4495	0
368	20231227	143100	7041200	4495	4495	4495	4495	0
369	20231227	143000	7041200	4495	4495	4495	4495	0
370	20231227	142900	7041200	4495	4495	4495	4495	0
371	20231227	142800	7041200	4495	4495	4495	4495	0
372	20231227	142700	7041200	4495	4495	4495	4495	0
373	20231227	142600	7041200	4495	4495	4495	4495	0
374	20231227	142500	7041200	4495	4495	4495	4495	0
375	20231227	142400	7041200	4495	4495	4495	4495	0
376	20231227	142300	7041200	4495	4495	4495	4495	0
377	20231227	142200	7041200	4495	4495	4495	4495	0
378	20231227	142100	7041200	4495	4495	4495	4495	0
379	20231227	142000	7041200	4495	4495	4495	4495	0
380	20231227	141900	7041200	4495	4495	4495	4495	0
381	20231227	141800	7041200	4495	4495	4495	4495	0
382	20231227	141700	7041200	4495	4495	4495	4495	0
383	20231227	141600	7041200	4495	4495	4495	4495	0
384	20231227	141500	7041200	4495	4495	4495	4495	0
385	20231227	141400	7041200	4495	4495	4495	4495	0
386	20231227	141300	7041200	4495	4495	4495	4495	0
387	20231227	141200	7041200	4495	4495	4495	4495	0
388	20231227	141100	7041200	4495	4495	4495	4495	0
389	20231227	141000	7041200	4495	4495	4495	4495	0
390	20231227	140900	7041200	4495	4495	4495	4495	0
391	20231227	140800	7041200	4495	4495	4495	4495	0
392	20231227	140700	7041200	4495	4495	4495	4495	0
393	20231227	140600	7041200	4495	4495	4495	4495	0
394	20231227	140500	7041200	4495	4495	4495	4495	0
395	20231227	140400	7041200	4495	4495	4495	4495	0
396	20231227	140300	7041200	4495	4495	4495	4495	0
397	20231227	140200	7041200	4495	4495	4495	4495	0
398	20231227	140100	7041200	4495	4495	4495	4495	0
399	20231227	140000	7041200	4495	4495	4495	4495	0
400	20231227	135900	7041200	4495	4495	4495	4495	0
401	20231227	135800	7041200	4495	4495	4495	4495	0
402	20231227	135700	7041200	4495	4495	4495	4495	0
403	20231227	135600	7041200	4495	4495	4495	4495	0
404	20231227	135500	7041200	4495	4495	4495	4495	0
405	20231227	135400	7041200	4495	4495	4495	4495	0
406	20231227	135300	7041200	4495	4495	4495	4495	0
407	20231227	135200	7041200	4495	4495	4495	4495	0
408	20231227	135100	7041200	4495	4495	4495	4495	0
409	20231227	135000	7041200	4495	4495	4495	4495	0
410	20231227	134900	7041200	4495	4495	4495	4495	0
411	20231227	134800	7041200	4495	4495	4495	4495	0
412	20231227	134700	7041200	4495	4495	4495	4495	0
413	20231227	134600	7041200	4495	4495	4495	4495	0
414	20231227	134500	7041200	4495	4495	4495	4495	0
415	20231227	134400	7041200	4495	4495	4495	4495	0
416	20231227	134300	7041200	4495	4495	4495	4495	0
417	20231227	134200	7041200	4495	4495	4495	4495	0
418	20231227	134100	7041200	4495	4495	4495	4495	0
419	20231227	134000	7041200	4495	4495	4495	4495	0
420	20231227	133900	7041200	4495	4495	4495	4495	0
421	20231227	133800	7041200	4495	4495	4495	4495	0
422	20231227	133700	7041200	4495	4495	4495	4495	0
423	20231227	133600	7041200	4495	4495	4495	4495	0
424	20231227	133500	7041200	4495	4495	4495	4495	0
425	20231227	133400	7041200	4495	4495	4495	4495	0
426	20231227	133300	7041200	4495	4495	4495	4495	0
427	20231227	133200	7041200	4495	4495	4495	4495	0
428	20231227	133100	7041200	4495	4495	4495	4495	0
429	20231227	133000	7041200	4495	4495	4495	4495	0
430	20231227	132900	7041200	4495	4495	4495	4495	0
431	20231227	132800	7041200	4495	4495	4495	4495	0
432	20231227	132700	7041200	4495	4495	4495	4495	0
433	20231227	132600	7041200	4495	4495	4495	4495	0
434	20231227	132500	7041200	4495	4495	4495	4495	0
435	20231227	132400	7041200	4495	4495	4495	4495	0
436	20231227	132300	7041200	4495	4495	4495	4495	0
437	20231227	132200	7041200	4495	4495	4495	4495	0
438	20231227	132100	7041200	4495	4495	4495	4495	0
439	20231227	132000	7041200	4495	4495	4495	4495	0
440	20231227	131900	7041200	4495	4495	4495	4495	0
441	20231227	131800	7041200	4495	4495	4495	4495	0
442	20231227	131700	7041200	4495	4495	4495	4495	0
443	20231227	131600	7041200	4495	4495	4495	4495	0
444	20231227	131500	7041200	4495	4495	4495	4495	0
445	20231227	131400	7041200	4495	4495	4495	4495	0
446	20231227	131300	7041200	4495	4495	4495	4495	0
447	20231227	131200	7041200	4495	4495	4495	4495	0
448	20231227	131100	7041200	4495	4495	4495	4495	0
449	20231227	131000	7041200	4495	4495	4495	4495	0
450	20231227	130900	7041200	4495	4495	4495	4495	0
451	20231227	130800	7041200	4495	4495	4495	4495	0
452	20231227	130700	7041200	4495	4495	4495	4495	0
453	20231227	130600	7041200	4495	4495	4495	4495	0
454	20231227	130500	7041200	4495	4495	4495	4495	0
455	20231227	130400	7041200	4495	4495	4495	4495	0
456	20231227	130300	7041200	4495	4495	4495	4495	0
457	20231227	130200	7041200	4495	4495	4495	4495	0
458	20231227	130100	7041200	4495	4495	4495	4495	0
459	20231227	130000	7041200	4495	4495	4495	4495	0
460	20231227	125900	7041200	4495	4495	4495	4495	0
461	20231227	125800	7041200	4495	4495	4495	4495	0
462	20231227	125700	7041200	4495	4495	4495	4495	0
463	20231227	125600	7041200	4495	4495	4495	4495	0
464	20231227	125500	7041200	4495	4495	4495	4495	0
465	20231227	125400	7041200	4495	4495	4495	4495	0
466	20231227	125300	7041200	4495	4495	4495	4495	0
467	20231227	125200	7041200	4495	4495	4495	4495	0
468	20231227	125100	7041200	4495	4495	4495	4495	0
469	20231227	125000	7041200	4495	4495	4495	4495	0
470	20231227	124900	7041200	4495	4495	4495	4495	0
471	20231227	124800	7041200	4495	4495	4495	4495	0
472	20231227	124700	7041200	4495	4495	4495	4495	0
473	20231227	124600	7041200	4495	4495	4495	4495	0
474	20231227	124500	7041200	4495	4495	4495	4495	0
475	20231227	124400	7041200	4495	4495	4495	4495	0
476	20231227	124300	7041200	4495	4495	4495	4495	0
477	20231227	124200	7041200	4495	4495	4495	4495	0
478	20231227	124100	7041200	4495	4495	4495	4495	0
479	20231227	124000	7041200	4495	4495	4495	4495	0
480	20231227	123900	7041200	4495	4495	4495	4495	0
481	20231227	123800	7041200	4495	4495	4495	4495	0
482	20231227	123700	7041200	4495	4495	4495	4495	0
483	20231227	123600	7041200	4495	4495	4495	4495	0
484	20231227	123500	7041200	4495	4495	4495	4495	0
485	20231227	123400	7041200	4495	4495	4495	4495	0
486	20231227	123300	7041200	4495	4495	4495	4495	0
487	20231227	123200	7041200	4495	4495	4495	4495	0
488	20231227	123100	7041200	4495	4495	4495	4495	0
489	20231227	123000	7041200	4495	4495	4495	4495	0
490	20231227	122900	7041200	4495	4495	4495	4495	0
491	20231227	122800	7041200	4495	4495	4495	4495	0
492	20231227	122700	7041200	4495	4495	4495	4495	0
493	20231227	122600	7041200	4495	4495	4495	4495	0
494	20231227	122500	7041200	4495	4495	4495	4495	0
495	20231227	122400	7041200	4495	4495	4495	4495	0
496	20231227	122300	7041200	4495	4495	4495	4495	0
497	20231227	122200	7041200	4495	4495	4495	4495	0
498	20231227	122100	7041200	4495	4495	4495	4495	0
499	20231227	122000	7041200	4495	4495	4495	4495	0
500	20231227	121900	7041200	4495	4495	4495	4495	0
501	20231227	121800	7041200	4495	4495	4495	4495	0
502	20231227	121700	7041200	4495	4495	4495	4495	0
503	20231227	121600	7041200	4495	4495	4495	4495	0
504	20231227	121500	7041200	4495	4495	4495	4495	0
505	20231227	121400	7041200	4495	4495	4495	4495	0
506	20231227	121300	7041200	4495	4495	4495	4495	0
507	20231227	121200	7041200	4495	4495	4495	4495	0
508	20231227	121100	7041200	4495	4495	4495	4495	0
509	20231227	121000	7041200	4495	4495	4495	4495	0
510	20231227	120900	7041200	4495	4495	4495	4495	0
511	20231227	120800	7041200	4495	4495	4495	4495	0
512	20231227	120700	7041200	4495	4495	4495	4495	0
513	20231227	120600	7041200	4495	4495	4495	4495	0
514	20231227	120500	7041200	4495	4495	4495	4495	0
515	20231227	120400	7041200	4495	4495	4495	4495	0
516	20231227	120300	7041200	4495	4495	4495	4495	0
517	20231227	120200	7041200	4495	4495	4495	4495	0
518	20231227	120100	7041200	4495	4495	4495	4495	0
519	20231227	120000	7041200	4495	4495	4495	4495	0
520	20231227	115900	7041200	4495	4495	4495	4495	100
521	20231227	115800	6591700	4500	4500	4500	4500	0
522	20231227	115700	6591700	4500	4500	4500	4500	0
523	20231227	115600	6591700	4500	4500	4500	4500	0
524	20231227	115500	6591700	4500	4500	4500	4500	0
525	20231227	115400	6591700	4500	4500	4500	4500	0
526	20231227	115300	6591700	4500	4500	4500	4500	0
527	20231227	115200	6591700	4500	4500	4500	4500	0
528	20231227	115100	6591700	4500	4500	4500	4500	0
529	20231227	115000	6591700	4500	4500	4500	4500	0
530	20231227	114900	6591700	4500	4500	4500	4500	0
531	20231227	114800	6591700	4500	4500	4500	4500	0
532	20231227	114700	6591700	4500	4500	4500	4500	0
533	20231227	114600	6591700	4500	4500	4500	4500	0
534	20231227	114500	6591700	4500	4500	4500	4500	0
535	20231227	114400	6591700	4500	4500	4500	4500	0
536	20231227	114300	6591700	4500	4500	4500	4500	0
537	20231227	114200	6591700	4500	4500	4500	4500	0
538	20231227	114100	6591700	4500	4500	4500	4500	0
539	20231227	114000	6591700	4500	4500	4500	4500	0
540	20231227	113900	6591700	4500	4500	4500	4500	0
541	20231227	113800	6591700	4500	4500	4500	4500	0
542	20231227	113700	6591700	4500	4500	4500	4500	0
543	20231227	113600	6591700	4500	4500	4500	4500	0
544	20231227	113500	6591700	4500	4500	4500	4500	0
545	20231227	113400	6591700	4500	4500	4500	4500	0
546	20231227	113300	6591700	4500	4500	4500	4500	0
547	20231227	113200	6591700	4500	4500	4500	4500	0
548	20231227	113100	6591700	4500	4500	4500	4500	0
549	20231227	113000	6591700	4500	4500	4500	4500	0
550	20231227	112900	6591700	4500	4500	4500	4500	0
551	20231227	112800	6591700	4500	4500	4500	4500	0
552	20231227	112700	6591700	4500	4500	4500	4500	0
553	20231227	112600	6591700	4500	4500	4500	4500	0
554	20231227	112500	6591700	4500	4500	4500	4500	0
555	20231227	112400	6591700	4500	4500	4500	4500	0
556	20231227	112300	6591700	4500	4500	4500	4500	0
557	20231227	112200	6591700	4500	4500	4500	4500	0
558	20231227	112100	6591700	4500	4500	4500	4500	0
559	20231227	112000	6591700	4500	4500	4500	4500	0
560	20231227	111900	6591700	4500	4500	4500	4500	0
561	20231227	111800	6591700	4500	4500	4500	4500	0
562	20231227	111700	6591700	4500	4500	4500	4500	0
563	20231227	111600	6591700	4500	4500	4500	4500	0
564	20231227	111500	6591700	4500	4500	4500	4500	0
565	20231227	111400	6591700	4500	4500	4500	4500	0
566	20231227	111300	6591700	4500	4500	4500	4500	0
567	20231227	111200	6591700	4500	4500	4500	4500	0
568	20231227	111100	6591700	4500	4500	4500	4500	0
569	20231227	111000	6591700	4500	4500	4500	4500	0
570	20231227	110900	6591700	4500	4500	4500	4500	0
571	20231227	110800	6591700	4500	4500	4500	4500	0
572	20231227	110700	6591700	4500	4500	4500	4500	0
573	20231227	110600	6591700	4500	4500	4500	4500	0
574	20231227	110500	6591700	4500	4500	4500	4500	0
575	20231227	110400	6591700	4500	4500	4500	4500	0
576	20231227	110300	6591700	4500	4500	4500	4500	0
577	20231227	110200	6591700	4500	4500	4500	4500	0
578	20231227	110100	6591700	4500	4500	4500	4500	0
579	20231227	110000	6591700	4500	4500	4500	4500	0
580	20231227	105900	6591700	4500	4500	4500	4500	0
581	20231227	105800	6591700	4500	4500	4500	4500	0
582	20231227	105700	6591700	4500	4500	4500	4500	0
583	20231227	105600	6591700	4500	4500	4500	4500	0
584	20231227	105500	6591700	4500	4500	4500	4500	0
585	20231227	105400	6591700	4500	4500	4500	4500	0
586	20231227	105300	6591700	4500	4500	4500	4500	0
587	20231227	105200	6591700	4500	4500	4500	4500	0
588	20231227	105100	6591700	4500	4500	4500	4500	0
589	20231227	105000	6591700	4500	4500	4500	4500	0
590	20231227	104900	6591700	4500	4500	4500	4500	0
591	20231227	104800	6591700	4500	4500	4500	4500	0
592	20231227	104700	6591700	4500	4500	4500	4500	0
593	20231227	104600	6591700	4500	4500	4500	4500	0
594	20231227	104500	6591700	4500	4500	4500	4500	0
595	20231227	104400	6591700	4500	4500	4500	4500	0
596	20231227	104300	6591700	4500	4500	4500	4500	0
597	20231227	104200	6591700	4500	4500	4500	4500	0
598	20231227	104100	6591700	4500	4500	4500	4500	0
599	20231227	104000	6591700	4500	4500	4500	4500	0
600	20231227	103900	6591700	4500	4500	4500	4500	0
601	20231227	103800	6591700	4500	4500	4500	4500	0
602	20231227	103700	6591700	4500	4500	4500	4500	0
603	20231227	103600	6591700	4500	4500	4500	4500	0
604	20231227	103500	6591700	4500	4500	4500	4500	0
605	20231227	103400	6591700	4500	4500	4500	4500	0
606	20231227	103300	6591700	4500	4500	4500	4500	0
607	20231227	103200	6591700	4500	4500	4500	4500	0
608	20231227	103100	6591700	4500	4500	4500	4500	0
609	20231227	103000	6591700	4500	4500	4500	4500	0
610	20231227	102900	6591700	4500	4500	4500	4500	0
611	20231227	102800	6591700	4500	4500	4500	4500	0
612	20231227	102700	6591700	4500	4500	4500	4500	0
613	20231227	102600	6591700	4500	4500	4500	4500	0
614	20231227	102500	6591700	4500	4500	4500	4500	109
615	20231227	102400	6101200	4550	4550	4550	4550	0
616	20231227	102300	6101200	4550	4550	4550	4550	0
617	20231227	102200	6101200	4550	4550	4550	4550	0
618	20231227	102100	6101200	4550	4550	4550	4550	0
619	20231227	102000	6101200	4550	4550	4550	4550	0
620	20231227	101900	6101200	4550	4550	4550	4550	0
621	20231227	101800	6101200	4550	4550	4550	4550	0
622	20231227	101700	6101200	4550	4550	4550	4550	0
623	20231227	101600	6101200	4550	4550	4550	4550	0
624	20231227	101500	6101200	4550	4550	4550	4550	0
625	20231227	101400	6101200	4550	4550	4550	4550	0
626	20231227	101300	6101200	4550	4550	4550	4550	0
627	20231227	101200	6101200	4550	4550	4550	4550	0
628	20231227	101100	6101200	4550	4550	4550	4550	0
629	20231227	101000	6101200	4550	4550	4550	4550	0
630	20231227	100900	6101200	4550	4550	4550	4550	0
631	20231227	100800	6101200	4550	4550	4550	4550	0
632	20231227	100700	6101200	4550	4550	4550	4550	0
633	20231227	100600	6101200	4550	4550	4550	4550	0
634	20231227	100500	6101200	4550	4550	4550	4550	0
635	20231227	100400	6101200	4550	4550	4550	4550	0
636	20231227	100300	6101200	4550	4550	4550	4550	0
637	20231227	100200	6101200	4550	4550	4550	4550	0
638	20231227	100100	6101200	4550	4550	4550	4550	0
639	20231227	100000	6101200	4550	4550	4550	4550	0
640	20231227	095900	6101200	4550	4550	4550	4550	0
641	20231227	095800	6101200	4550	4550	4550	4550	0
642	20231227	095700	6101200	4550	4550	4550	4550	0
643	20231227	095600	6101200	4550	4550	4550	4550	0
644	20231227	095500	6101200	4550	4550	4550	4550	0
645	20231227	095400	6101200	4550	4550	4550	4550	0
646	20231227	095300	6101200	4550	4550	4550	4550	0
647	20231227	095200	6101200	4550	4550	4550	4550	0
648	20231227	095100	6101200	4550	4550	4550	4550	0
649	20231227	095000	6101200	4550	4550	4550	4550	0
650	20231227	094900	6101200	4550	4550	4550	4550	0
651	20231227	094800	6101200	4550	4550	4550	4550	0
652	20231227	094700	6101200	4550	4550	4550	4550	0
653	20231227	094600	6101200	4550	4550	4550	4550	0
654	20231227	094500	6101200	4550	4550	4550	4550	0
655	20231227	094400	6101200	4550	4550	4550	4550	0
656	20231227	094300	6101200	4550	4550	4550	4550	0
657	20231227	094200	6101200	4550	4550	4550	4550	11
658	20231227	094100	6051150	4550	4550	4550	4550	0
659	20231227	094000	6051150	4550	4550	4550	4550	0
660	20231227	093900	6051150	4550	4550	4550	4550	0
661	20231227	093800	6051150	4550	4550	4550	4550	0
662	20231227	093700	6051150	4550	4550	4550	4550	0
663	20231227	093600	6051150	4550	4550	4550	4550	0
664	20231227	093500	6051150	4550	4550	4550	4550	0
665	20231227	093400	6051150	4550	4550	4550	4550	0
666	20231227	093300	6051150	4550	4550	4550	4550	0
667	20231227	093200	6051150	4550	4550	4550	4550	0
668	20231227	093100	6051150	4550	4550	4550	4550	1
669	20231227	093000	6046600	4310	4310	4310	4310	0
670	20231227	092900	6046600	4310	4310	4310	4310	0
671	20231227	092800	6046600	4310	4310	4310	4310	0
672	20231227	092700	6046600	4310	4310	4310	4310	0
673	20231227	092600	6046600	4310	4310	4310	4310	0
674	20231227	092500	6046600	4310	4310	4310	4310	0
675	20231227	092400	6046600	4310	4310	4310	4310	0
676	20231227	092300	6046600	4310	4310	4310	4310	0
677	20231227	092200	6046600	4310	4310	4310	4310	0
678	20231227	092100	6046600	4310	4310	4310	4310	0
679	20231227	092000	6046600	4310	4310	4310	4310	0
680	20231227	091900	6046600	4310	4310	4310	4310	0
681	20231227	091800	6046600	4310	4310	4310	4310	0
682	20231227	091700	6046600	4310	4310	4310	4310	0
683	20231227	091600	6046600	4310	4310	4310	4310	0
684	20231227	091500	6046600	4310	4310	4310	4310	0
685	20231227	091400	6046600	4310	4310	4310	4310	0
686	20231227	091300	6046600	4310	4310	4310	4310	0
687	20231227	091200	6046600	4310	4310	4310	4310	0
688	20231227	091100	6046600	4310	4310	4310	4310	0
689	20231227	091000	6046600	4310	4310	4310	4310	0
690	20231227	090900	6046600	4310	4320	4320	4310	900
691	20231227	090800	2161100	4310	4310	4310	4310	0
692	20231227	090700	2161100	4310	4315	4315	4310	500
693	20231227	090600	4600	4600	4600	4600	4600	0
694	20231227	090500	4600	4600	4600	4600	4600	0
695	20231227	090400	4600	4600	4600	4600	4600	0
696	20231227	090300	4600	4600	4600	4600	4600	0
697	20231227	090200	4600	4600	4600	4600	4600	0
698	20231227	090100	4600	4600	4600	4600	4600	0
699	20231227	090000	4600	4600	4600	4600	4600	1