KissMeData/283100/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	205300	8179665	2710	2710	2710	2710	300
3	20231226	205200	8179665	2710	2710	2710	2710	0
4	20231226	205100	8179665	2710	2710	2710	2710	0
5	20231226	205000	8179665	2710	2710	2710	2710	0
6	20231226	204900	8179665	2710	2710	2710	2710	0
7	20231226	204800	8179665	2710	2710	2710	2710	0
8	20231226	204700	8179665	2710	2710	2710	2710	0
9	20231226	204600	8179665	2710	2710	2710	2710	0
10	20231226	204500	8179665	2710	2710	2710	2710	0
11	20231226	204400	8179665	2710	2710	2710	2710	0
12	20231226	204300	8179665	2710	2710	2710	2710	0
13	20231226	204200	8179665	2710	2710	2710	2710	0
14	20231226	204100	8179665	2710	2710	2710	2710	0
15	20231226	204000	8179665	2710	2710	2710	2710	0
16	20231226	203900	8179665	2710	2710	2710	2710	0
17	20231226	203800	8179665	2710	2710	2710	2710	0
18	20231226	203700	8179665	2710	2710	2710	2710	0
19	20231226	203600	8179665	2710	2710	2710	2710	0
20	20231226	203500	8179665	2710	2710	2710	2710	0
21	20231226	203400	8179665	2710	2710	2710	2710	0
22	20231226	203300	8179665	2710	2710	2710	2710	0
23	20231226	203200	8179665	2710	2710	2710	2710	0
24	20231226	203100	8179665	2710	2710	2710	2710	0
25	20231226	203000	8179665	2710	2710	2710	2710	0
26	20231226	202900	8179665	2710	2710	2710	2710	0
27	20231226	202800	8179665	2710	2710	2710	2710	0
28	20231226	202700	8179665	2710	2710	2710	2710	0
29	20231226	202600	8179665	2710	2710	2710	2710	0
30	20231226	202500	8179665	2710	2710	2710	2710	0
31	20231226	202400	8179665	2710	2710	2710	2710	0
32	20231226	202300	8179665	2710	2710	2710	2710	300
33	20231226	202200	8179665	2710	2710	2710	2710	0
34	20231226	202100	8179665	2710	2710	2710	2710	0
35	20231226	202000	8179665	2710	2710	2710	2710	0
36	20231226	201900	8179665	2710	2710	2710	2710	0
37	20231226	201800	8179665	2710	2710	2710	2710	0
38	20231226	201700	8179665	2710	2710	2710	2710	0
39	20231226	201600	8179665	2710	2710	2710	2710	0
40	20231226	201500	8179665	2710	2710	2710	2710	0
41	20231226	201400	8179665	2710	2710	2710	2710	0
42	20231226	201300	8179665	2710	2710	2710	2710	0
43	20231226	201200	8179665	2710	2710	2710	2710	0
44	20231226	201100	8179665	2710	2710	2710	2710	0
45	20231226	201000	8179665	2710	2710	2710	2710	0
46	20231226	200900	8179665	2710	2710	2710	2710	0
47	20231226	200800	8179665	2710	2710	2710	2710	0
48	20231226	200700	8179665	2710	2710	2710	2710	0
49	20231226	200600	8179665	2710	2710	2710	2710	0
50	20231226	200500	8179665	2710	2710	2710	2710	0
51	20231226	200400	8179665	2710	2710	2710	2710	0
52	20231226	200300	8179665	2710	2710	2710	2710	0
53	20231226	200200	8179665	2710	2710	2710	2710	0
54	20231226	200100	8179665	2710	2710	2710	2710	0
55	20231226	200000	8179665	2710	2710	2710	2710	0
56	20231226	195900	8179665	2710	2710	2710	2710	0
57	20231226	195800	8179665	2710	2710	2710	2710	0
58	20231226	195700	8179665	2710	2710	2710	2710	0
59	20231226	195600	8179665	2710	2710	2710	2710	0
60	20231226	195500	8179665	2710	2710	2710	2710	0
61	20231226	195400	8179665	2710	2710	2710	2710	0
62	20231226	195300	8179665	2710	2710	2710	2710	300
63	20231226	195200	8179665	2710	2710	2710	2710	0
64	20231226	195100	8179665	2710	2710	2710	2710	0
65	20231226	195000	8179665	2710	2710	2710	2710	0
66	20231226	194900	8179665	2710	2710	2710	2710	0
67	20231226	194800	8179665	2710	2710	2710	2710	0
68	20231226	194700	8179665	2710	2710	2710	2710	0
69	20231226	194600	8179665	2710	2710	2710	2710	0
70	20231226	194500	8179665	2710	2710	2710	2710	0
71	20231226	194400	8179665	2710	2710	2710	2710	0
72	20231226	194300	8179665	2710	2710	2710	2710	0
73	20231226	194200	8179665	2710	2710	2710	2710	0
74	20231226	194100	8179665	2710	2710	2710	2710	0
75	20231226	194000	8179665	2710	2710	2710	2710	0
76	20231226	193900	8179665	2710	2710	2710	2710	0
77	20231226	193800	8179665	2710	2710	2710	2710	0
78	20231226	193700	8179665	2710	2710	2710	2710	0
79	20231226	193600	8179665	2710	2710	2710	2710	0
80	20231226	193500	8179665	2710	2710	2710	2710	0
81	20231226	193400	8179665	2710	2710	2710	2710	0
82	20231226	193300	8179665	2710	2710	2710	2710	0
83	20231226	193200	8179665	2710	2710	2710	2710	0
84	20231226	193100	8179665	2710	2710	2710	2710	0
85	20231226	193000	8179665	2710	2710	2710	2710	0
86	20231226	192900	8179665	2710	2710	2710	2710	0
87	20231226	192800	8179665	2710	2710	2710	2710	0
88	20231226	192700	8179665	2710	2710	2710	2710	0
89	20231226	192600	8179665	2710	2710	2710	2710	0
90	20231226	192500	8179665	2710	2710	2710	2710	0
91	20231226	192400	8179665	2710	2710	2710	2710	0
92	20231226	192300	8179665	2710	2710	2710	2710	300
93	20231226	192200	8179665	2710	2710	2710	2710	0
94	20231226	192100	8179665	2710	2710	2710	2710	0
95	20231226	192000	8179665	2710	2710	2710	2710	0
96	20231226	191900	8179665	2710	2710	2710	2710	0
97	20231226	191800	8179665	2710	2710	2710	2710	0
98	20231226	191700	8179665	2710	2710	2710	2710	0
99	20231226	191600	8179665	2710	2710	2710	2710	0
100	20231226	191500	8179665	2710	2710	2710	2710	0
101	20231226	191400	8179665	2710	2710	2710	2710	0
102	20231226	191300	8179665	2710	2710	2710	2710	0
103	20231226	191200	8179665	2710	2710	2710	2710	0
104	20231226	191100	8179665	2710	2710	2710	2710	0
105	20231226	191000	8179665	2710	2710	2710	2710	0
106	20231226	190900	8179665	2710	2710	2710	2710	0
107	20231226	190800	8179665	2710	2710	2710	2710	0
108	20231226	190700	8179665	2710	2710	2710	2710	0
109	20231226	190600	8179665	2710	2710	2710	2710	0
110	20231226	190500	8179665	2710	2710	2710	2710	0
111	20231226	190400	8179665	2710	2710	2710	2710	0
112	20231226	190300	8179665	2710	2710	2710	2710	0
113	20231226	190200	8179665	2710	2710	2710	2710	0
114	20231226	190100	8179665	2710	2710	2710	2710	0
115	20231226	190000	8179665	2710	2710	2710	2710	0
116	20231226	185900	8179665	2710	2710	2710	2710	0
117	20231226	185800	8179665	2710	2710	2710	2710	0
118	20231226	185700	8179665	2710	2710	2710	2710	0
119	20231226	185600	8179665	2710	2710	2710	2710	0
120	20231226	185500	8179665	2710	2710	2710	2710	0
121	20231226	185400	8179665	2710	2710	2710	2710	0
122	20231226	185300	8179665	2710	2710	2710	2710	300
123	20231226	185200	8179665	2710	2710	2710	2710	0
124	20231226	185100	8179665	2710	2710	2710	2710	0
125	20231226	185000	8179665	2710	2710	2710	2710	0
126	20231226	184900	8179665	2710	2710	2710	2710	0
127	20231226	184800	8179665	2710	2710	2710	2710	0
128	20231226	184700	8179665	2710	2710	2710	2710	0
129	20231226	184600	8179665	2710	2710	2710	2710	0
130	20231226	184500	8179665	2710	2710	2710	2710	0
131	20231226	184400	8179665	2710	2710	2710	2710	0
132	20231226	184300	8179665	2710	2710	2710	2710	0
133	20231226	184200	8179665	2710	2710	2710	2710	0
134	20231226	184100	8179665	2710	2710	2710	2710	0
135	20231226	184000	8179665	2710	2710	2710	2710	0
136	20231226	183900	8179665	2710	2710	2710	2710	0
137	20231226	183800	8179665	2710	2710	2710	2710	0
138	20231226	183700	8179665	2710	2710	2710	2710	0
139	20231226	183600	8179665	2710	2710	2710	2710	0
140	20231226	183500	8179665	2710	2710	2710	2710	0
141	20231226	183400	8179665	2710	2710	2710	2710	0
142	20231226	183300	8179665	2710	2710	2710	2710	0
143	20231226	183200	8179665	2710	2710	2710	2710	0
144	20231226	183100	8179665	2710	2710	2710	2710	0
145	20231226	183000	8179665	2710	2710	2710	2710	0
146	20231226	182900	8179665	2710	2710	2710	2710	0
147	20231226	182800	8179665	2710	2710	2710	2710	0
148	20231226	182700	8179665	2710	2710	2710	2710	0
149	20231226	182600	8179665	2710	2710	2710	2710	0
150	20231226	182500	8179665	2710	2710	2710	2710	0
151	20231226	182400	8179665	2710	2710	2710	2710	0
152	20231226	182300	8179665	2710	2710	2710	2710	300
153	20231226	182200	8179665	2710	2710	2710	2710	0
154	20231226	182100	8179665	2710	2710	2710	2710	0
155	20231226	182000	8179665	2710	2710	2710	2710	0
156	20231226	181900	8179665	2710	2710	2710	2710	0
157	20231226	181800	8179665	2710	2710	2710	2710	0
158	20231226	181700	8179665	2710	2710	2710	2710	0
159	20231226	181600	8179665	2710	2710	2710	2710	0
160	20231226	181500	8179665	2710	2710	2710	2710	0
161	20231226	181400	8179665	2710	2710	2710	2710	0
162	20231226	181300	8179665	2710	2710	2710	2710	0
163	20231226	181200	8179665	2710	2710	2710	2710	0
164	20231226	181100	8179665	2710	2710	2710	2710	0
165	20231226	181000	8179665	2710	2710	2710	2710	0
166	20231226	180900	8179665	2710	2710	2710	2710	0
167	20231226	180800	8179665	2710	2710	2710	2710	0
168	20231226	180700	8179665	2710	2710	2710	2710	0
169	20231226	180600	8179665	2710	2710	2710	2710	0
170	20231226	180500	8179665	2710	2710	2710	2710	0
171	20231226	180400	8179665	2710	2710	2710	2710	0
172	20231226	180300	8179665	2710	2710	2710	2710	0
173	20231226	180200	8179665	2710	2710	2710	2710	0
174	20231226	180100	8179665	2710	2710	2710	2710	0
175	20231226	180000	8179665	2710	2710	2710	2710	0
176	20231226	175900	8179665	2710	2710	2710	2710	0
177	20231226	175800	8179665	2710	2710	2710	2710	0
178	20231226	175700	8179665	2710	2710	2710	2710	0
179	20231226	175600	8179665	2710	2710	2710	2710	0
180	20231226	175500	8179665	2710	2710	2710	2710	0
181	20231226	175400	8179665	2710	2710	2710	2710	0
182	20231226	175300	8179665	2710	2710	2710	2710	300
183	20231226	175200	8179665	2710	2710	2710	2710	0
184	20231226	175100	8179665	2710	2710	2710	2710	0
185	20231226	175000	8179665	2710	2710	2710	2710	0
186	20231226	174900	8179665	2710	2710	2710	2710	0
187	20231226	174800	8179665	2710	2710	2710	2710	0
188	20231226	174700	8179665	2710	2710	2710	2710	0
189	20231226	174600	8179665	2710	2710	2710	2710	0
190	20231226	174500	8179665	2710	2710	2710	2710	0
191	20231226	174400	8179665	2710	2710	2710	2710	0
192	20231226	174300	8179665	2710	2710	2710	2710	0
193	20231226	174200	8179665	2710	2710	2710	2710	0
194	20231226	174100	8179665	2710	2710	2710	2710	0
195	20231226	174000	8179665	2710	2710	2710	2710	0
196	20231226	173900	8179665	2710	2710	2710	2710	0
197	20231226	173800	8179665	2710	2710	2710	2710	0
198	20231226	173700	8179665	2710	2710	2710	2710	0
199	20231226	173600	8179665	2710	2710	2710	2710	0
200	20231226	173500	8179665	2710	2710	2710	2710	0
201	20231226	173400	8179665	2710	2710	2710	2710	0
202	20231226	173300	8179665	2710	2710	2710	2710	0
203	20231226	173200	8179665	2710	2710	2710	2710	0
204	20231226	173100	8179665	2710	2710	2710	2710	0
205	20231226	173000	8179665	2710	2710	2710	2710	0
206	20231226	172900	8179665	2710	2710	2710	2710	0
207	20231226	172800	8179665	2710	2710	2710	2710	0
208	20231226	172700	8179665	2710	2710	2710	2710	0
209	20231226	172600	8179665	2710	2710	2710	2710	0
210	20231226	172500	8179665	2710	2710	2710	2710	0
211	20231226	172400	8179665	2710	2710	2710	2710	0
212	20231226	172300	8179665	2710	2710	2710	2710	300
213	20231226	172200	8179665	2710	2710	2710	2710	0
214	20231226	172100	8179665	2710	2710	2710	2710	0
215	20231226	172000	8179665	2710	2710	2710	2710	0
216	20231226	171900	8179665	2710	2710	2710	2710	0
217	20231226	171800	8179665	2710	2710	2710	2710	0
218	20231226	171700	8179665	2710	2710	2710	2710	0
219	20231226	171600	8179665	2710	2710	2710	2710	0
220	20231226	171500	8179665	2710	2710	2710	2710	0
221	20231226	171400	8179665	2710	2710	2710	2710	0
222	20231226	171300	8179665	2710	2710	2710	2710	0
223	20231226	171200	8179665	2710	2710	2710	2710	0
224	20231226	171100	8179665	2710	2710	2710	2710	0
225	20231226	171000	8179665	2710	2710	2710	2710	0
226	20231226	170900	8179665	2710	2710	2710	2710	0
227	20231226	170800	8179665	2710	2710	2710	2710	0
228	20231226	170700	8179665	2710	2710	2710	2710	0
229	20231226	170600	8179665	2710	2710	2710	2710	0
230	20231226	170500	8179665	2710	2710	2710	2710	0
231	20231226	170400	8179665	2710	2710	2710	2710	0
232	20231226	170300	8179665	2710	2710	2710	2710	0
233	20231226	170200	8179665	2710	2710	2710	2710	0
234	20231226	170100	8179665	2710	2710	2710	2710	0
235	20231226	170000	8179665	2710	2710	2710	2710	0
236	20231226	165900	8179665	2710	2710	2710	2710	0
237	20231226	165800	8179665	2710	2710	2710	2710	0
238	20231226	165700	8179665	2710	2710	2710	2710	0
239	20231226	165600	8179665	2710	2710	2710	2710	0
240	20231226	165500	8179665	2710	2710	2710	2710	0
241	20231226	165400	8179665	2710	2710	2710	2710	0
242	20231226	165300	8179665	2710	2710	2710	2710	300
243	20231226	165200	8179665	2710	2710	2710	2710	0
244	20231226	165100	8179665	2710	2710	2710	2710	0
245	20231226	165000	8179665	2710	2710	2710	2710	0
246	20231226	164900	8179665	2710	2710	2710	2710	0
247	20231226	164800	8179665	2710	2710	2710	2710	0
248	20231226	164700	8179665	2710	2710	2710	2710	0
249	20231226	164600	8179665	2710	2710	2710	2710	0
250	20231226	164500	8179665	2710	2710	2710	2710	0
251	20231226	164400	8179665	2710	2710	2710	2710	0
252	20231226	164300	8179665	2710	2710	2710	2710	0
253	20231226	164200	8179665	2710	2710	2710	2710	0
254	20231226	164100	8179665	2710	2710	2710	2710	0
255	20231226	164000	8179665	2710	2710	2710	2710	0
256	20231226	163900	8179665	2710	2710	2710	2710	0
257	20231226	163800	8179665	2710	2710	2710	2710	0
258	20231226	163700	8179665	2710	2710	2710	2710	0
259	20231226	163600	8179665	2710	2710	2710	2710	0
260	20231226	163500	8179665	2710	2710	2710	2710	0
261	20231226	163400	8179665	2710	2710	2710	2710	0
262	20231226	163300	8179665	2710	2710	2710	2710	0
263	20231226	163200	8179665	2710	2710	2710	2710	0
264	20231226	163100	8179665	2710	2710	2710	2710	0
265	20231226	163000	8179665	2710	2710	2710	2710	0
266	20231226	162900	8179665	2710	2710	2710	2710	0
267	20231226	162800	8179665	2710	2710	2710	2710	0
268	20231226	162700	8179665	2710	2710	2710	2710	0
269	20231226	162600	8179665	2710	2710	2710	2710	0
270	20231226	162500	8179665	2710	2710	2710	2710	0
271	20231226	162400	8179665	2710	2710	2710	2710	0
272	20231226	162300	8179665	2710	2710	2710	2710	300
273	20231226	162200	8179665	2710	2710	2710	2710	0
274	20231226	162100	8179665	2710	2710	2710	2710	0
275	20231226	162000	8179665	2710	2710	2710	2710	0
276	20231226	161900	8179665	2710	2710	2710	2710	0
277	20231226	161800	8179665	2710	2710	2710	2710	0
278	20231226	161700	8179665	2710	2710	2710	2710	0
279	20231226	161600	8179665	2710	2710	2710	2710	0
280	20231226	161500	8179665	2710	2710	2710	2710	0
281	20231226	161400	8179665	2710	2710	2710	2710	0
282	20231226	161300	8179665	2710	2710	2710	2710	0
283	20231226	161200	8179665	2710	2710	2710	2710	0
284	20231226	161100	8179665	2710	2710	2710	2710	0
285	20231226	161000	8179665	2710	2710	2710	2710	0
286	20231226	160900	8179665	2710	2710	2710	2710	0
287	20231226	160800	8179665	2710	2710	2710	2710	0
288	20231226	160700	8179665	2710	2710	2710	2710	0
289	20231226	160600	8179665	2710	2710	2710	2710	0
290	20231226	160500	8179665	2710	2710	2710	2710	0
291	20231226	160400	8179665	2710	2710	2710	2710	0
292	20231226	160300	8179665	2710	2710	2710	2710	0
293	20231226	160200	8179665	2710	2710	2710	2710	0
294	20231226	160100	8179665	2710	2710	2710	2710	0
295	20231226	160000	8179665	2710	2710	2710	2710	0
296	20231226	155900	8179665	2710	2710	2710	2710	0
297	20231226	155800	8179665	2710	2710	2710	2710	0
298	20231226	155700	8179665	2710	2710	2710	2710	0
299	20231226	155600	8179665	2710	2710	2710	2710	0
300	20231226	155500	8179665	2710	2710	2710	2710	0
301	20231226	155400	8179665	2710	2710	2710	2710	0
302	20231226	155300	8179665	2710	2710	2710	2710	300
303	20231226	155200	8179665	2710	2710	2710	2710	0
304	20231226	155100	8179665	2710	2710	2710	2710	0
305	20231226	155000	8179665	2710	2710	2710	2710	0
306	20231226	154900	8179665	2710	2710	2710	2710	0
307	20231226	154800	8179665	2710	2710	2710	2710	0
308	20231226	154700	8179665	2710	2710	2710	2710	0
309	20231226	154600	8179665	2710	2710	2710	2710	0
310	20231226	154500	8179665	2710	2710	2710	2710	0
311	20231226	154400	8179665	2710	2710	2710	2710	0
312	20231226	154300	8179665	2710	2710	2710	2710	0
313	20231226	154200	8179665	2710	2710	2710	2710	0
314	20231226	154100	8179665	2710	2710	2710	2710	0
315	20231226	154000	8179665	2710	2710	2710	2710	0
316	20231226	153900	8179665	2710	2710	2710	2710	0
317	20231226	153800	8179665	2710	2710	2710	2710	0
318	20231226	153700	8179665	2710	2710	2710	2710	0
319	20231226	153600	8179665	2710	2710	2710	2710	0
320	20231226	153500	8179665	2710	2710	2710	2710	0
321	20231226	153400	8179665	2710	2710	2710	2710	0
322	20231226	153300	8179665	2710	2710	2710	2710	0
323	20231226	153200	8179665	2710	2710	2710	2710	0
324	20231226	153100	8179665	2710	2710	2710	2710	0
325	20231226	153000	8179665	2710	2710	2710	2710	300
326	20231226	152900	7366665	2750	2750	2750	2750	0
327	20231226	152800	7366665	2750	2750	2750	2750	0
328	20231226	152700	7366665	2750	2750	2750	2750	0
329	20231226	152600	7366665	2750	2750	2750	2750	0
330	20231226	152500	7366665	2750	2750	2750	2750	0
331	20231226	152400	7366665	2750	2750	2750	2750	0
332	20231226	152300	7366665	2750	2750	2750	2750	0
333	20231226	152200	7366665	2750	2750	2750	2750	0
334	20231226	152100	7366665	2750	2750	2750	2750	0
335	20231226	152000	7366665	2750	2750	2750	2750	0
336	20231226	151900	7366665	2750	2750	2750	2750	0
337	20231226	151800	7366665	2750	2750	2750	2750	0
338	20231226	151700	7366665	2750	2750	2750	2750	0
339	20231226	151600	7366665	2750	2750	2750	2750	0
340	20231226	151500	7366665	2750	2750	2750	2750	0
341	20231226	151400	7366665	2750	2750	2750	2750	0
342	20231226	151300	7366665	2750	2750	2750	2750	0
343	20231226	151200	7366665	2750	2750	2750	2750	0
344	20231226	151100	7366665	2750	2750	2750	2750	0
345	20231226	151000	7366665	2750	2750	2750	2750	0
346	20231226	150900	7366665	2750	2750	2750	2750	0
347	20231226	150800	7366665	2750	2750	2750	2750	0
348	20231226	150700	7366665	2750	2750	2750	2750	0
349	20231226	150600	7366665	2750	2750	2750	2750	1
350	20231226	150500	7363915	2750	2750	2750	2750	0
351	20231226	150400	7363915	2750	2750	2750	2750	0
352	20231226	150300	7363915	2750	2750	2750	2750	0
353	20231226	150200	7363915	2750	2750	2750	2750	0
354	20231226	150100	7363915	2750	2750	2750	2750	0
355	20231226	150000	7363915	2750	2750	2750	2750	0
356	20231226	145900	7363915	2750	2750	2750	2750	0
357	20231226	145800	7363915	2750	2750	2750	2750	0
358	20231226	145700	7363915	2750	2750	2750	2750	0
359	20231226	145600	7363915	2750	2750	2750	2750	0
360	20231226	145500	7363915	2750	2750	2750	2750	0
361	20231226	145400	7363915	2750	2750	2750	2750	0
362	20231226	145300	7363915	2750	2750	2750	2750	0
363	20231226	145200	7363915	2750	2750	2750	2750	0
364	20231226	145100	7363915	2750	2750	2750	2750	0
365	20231226	145000	7363915	2750	2750	2750	2750	0
366	20231226	144900	7363915	2750	2750	2750	2750	0
367	20231226	144800	7363915	2750	2750	2750	2750	0
368	20231226	144700	7363915	2750	2750	2750	2750	0
369	20231226	144600	7363915	2750	2750	2750	2750	0
370	20231226	144500	7363915	2750	2750	2750	2750	0
371	20231226	144400	7363915	2750	2750	2750	2750	0
372	20231226	144300	7363915	2750	2750	2750	2750	0
373	20231226	144200	7363915	2750	2750	2750	2750	0
374	20231226	144100	7363915	2750	2750	2750	2750	0
375	20231226	144000	7363915	2750	2750	2750	2750	0
376	20231226	143900	7363915	2750	2750	2750	2750	0
377	20231226	143800	7363915	2750	2750	2750	2750	0
378	20231226	143700	7363915	2750	2750	2750	2750	0
379	20231226	143600	7363915	2750	2750	2750	2750	0
380	20231226	143500	7363915	2750	2750	2750	2750	0
381	20231226	143400	7363915	2750	2750	2750	2750	0
382	20231226	143300	7363915	2750	2750	2750	2750	0
383	20231226	143200	7363915	2750	2750	2750	2750	0
384	20231226	143100	7363915	2750	2750	2750	2750	0
385	20231226	143000	7363915	2750	2750	2750	2750	0
386	20231226	142900	7363915	2750	2750	2750	2750	0
387	20231226	142800	7363915	2750	2750	2750	2750	0
388	20231226	142700	7363915	2750	2750	2750	2750	0
389	20231226	142600	7363915	2750	2750	2750	2750	0
390	20231226	142500	7363915	2750	2750	2750	2750	0
391	20231226	142400	7363915	2750	2750	2750	2750	0
392	20231226	142300	7363915	2750	2750	2750	2750	0
393	20231226	142200	7363915	2750	2750	2750	2750	0
394	20231226	142100	7363915	2750	2750	2750	2750	0
395	20231226	142000	7363915	2750	2750	2750	2750	0
396	20231226	141900	7363915	2750	2750	2750	2750	0
397	20231226	141800	7363915	2750	2750	2750	2750	0
398	20231226	141700	7363915	2750	2750	2750	2750	0
399	20231226	141600	7363915	2750	2750	2750	2750	0
400	20231226	141500	7363915	2750	2750	2750	2750	0
401	20231226	141400	7363915	2750	2750	2750	2750	0
402	20231226	141300	7363915	2750	2750	2750	2750	0
403	20231226	141200	7363915	2750	2750	2750	2750	0
404	20231226	141100	7363915	2750	2750	2750	2750	0
405	20231226	141000	7363915	2750	2750	2750	2750	0
406	20231226	140900	7363915	2750	2750	2750	2750	0
407	20231226	140800	7363915	2750	2750	2750	2750	0
408	20231226	140700	7363915	2750	2750	2750	2750	0
409	20231226	140600	7363915	2750	2750	2750	2750	0
410	20231226	140500	7363915	2750	2750	2750	2750	0
411	20231226	140400	7363915	2750	2750	2750	2750	0
412	20231226	140300	7363915	2750	2750	2750	2750	0
413	20231226	140200	7363915	2750	2750	2750	2750	1
414	20231226	140100	7361165	2710	2710	2710	2710	0
415	20231226	140000	7361165	2710	2710	2710	2710	0
416	20231226	135900	7361165	2710	2710	2710	2710	0
417	20231226	135800	7361165	2710	2710	2710	2710	0
418	20231226	135700	7361165	2710	2710	2710	2710	0
419	20231226	135600	7361165	2710	2710	2710	2710	0
420	20231226	135500	7361165	2710	2710	2710	2710	0
421	20231226	135400	7361165	2710	2710	2710	2710	0
422	20231226	135300	7361165	2710	2710	2710	2710	0
423	20231226	135200	7361165	2710	2710	2710	2710	0
424	20231226	135100	7361165	2710	2710	2710	2710	0
425	20231226	135000	7361165	2710	2710	2710	2710	0
426	20231226	134900	7361165	2710	2710	2710	2710	0
427	20231226	134800	7361165	2710	2710	2710	2710	0
428	20231226	134700	7361165	2710	2710	2710	2710	0
429	20231226	134600	7361165	2710	2710	2710	2710	0
430	20231226	134500	7361165	2710	2710	2710	2710	0
431	20231226	134400	7361165	2710	2710	2710	2710	0
432	20231226	134300	7361165	2710	2710	2710	2710	0
433	20231226	134200	7361165	2710	2710	2710	2710	0
434	20231226	134100	7361165	2710	2710	2710	2710	0
435	20231226	134000	7361165	2710	2710	2710	2710	0
436	20231226	133900	7361165	2710	2710	2710	2710	0
437	20231226	133800	7361165	2710	2710	2710	2710	0
438	20231226	133700	7361165	2710	2710	2710	2710	0
439	20231226	133600	7361165	2710	2710	2710	2710	0
440	20231226	133500	7361165	2710	2720	2720	2710	450
441	20231226	133400	6137665	2750	2750	2750	2750	0
442	20231226	133300	6137665	2750	2750	2750	2750	0
443	20231226	133200	6137665	2750	2750	2750	2750	0
444	20231226	133100	6137665	2750	2750	2750	2750	0
445	20231226	133000	6137665	2750	2750	2750	2750	0
446	20231226	132900	6137665	2750	2750	2750	2750	0
447	20231226	132800	6137665	2750	2750	2750	2750	0
448	20231226	132700	6137665	2750	2750	2750	2750	0
449	20231226	132600	6137665	2750	2750	2750	2750	0
450	20231226	132500	6137665	2750	2750	2750	2750	0
451	20231226	132400	6137665	2750	2750	2750	2750	0
452	20231226	132300	6137665	2750	2750	2750	2750	49
453	20231226	132200	6002915	2750	2750	2750	2750	0
454	20231226	132100	6002915	2750	2750	2750	2750	0
455	20231226	132000	6002915	2750	2750	2750	2750	0
456	20231226	131900	6002915	2750	2750	2750	2750	0
457	20231226	131800	6002915	2750	2750	2750	2750	0
458	20231226	131700	6002915	2750	2750	2750	2750	0
459	20231226	131600	6002915	2750	2750	2750	2750	0
460	20231226	131500	6002915	2750	2750	2750	2750	0
461	20231226	131400	6002915	2750	2750	2750	2750	1
462	20231226	131300	6000165	2710	2710	2710	2710	0
463	20231226	131200	6000165	2710	2710	2710	2710	0
464	20231226	131100	6000165	2710	2710	2710	2710	0
465	20231226	131000	6000165	2710	2710	2710	2710	0
466	20231226	130900	6000165	2710	2710	2710	2710	0
467	20231226	130800	6000165	2710	2710	2710	2710	0
468	20231226	130700	6000165	2710	2710	2710	2710	0
469	20231226	130600	6000165	2710	2710	2710	2710	0
470	20231226	130500	6000165	2710	2710	2710	2710	200
471	20231226	130400	5458165	2795	2795	2795	2795	1
472	20231226	130300	5455370	2710	2710	2710	2710	0
473	20231226	130200	5455370	2710	2710	2710	2710	0
474	20231226	130100	5455370	2710	2710	2710	2710	0
475	20231226	130000	5455370	2710	2710	2710	2710	0
476	20231226	125900	5455370	2710	2710	2710	2710	0
477	20231226	125800	5455370	2710	2710	2710	2710	0
478	20231226	125700	5455370	2710	2710	2710	2710	0
479	20231226	125600	5455370	2710	2710	2710	2710	0
480	20231226	125500	5455370	2710	2710	2710	2710	0
481	20231226	125400	5455370	2710	2710	2710	2710	0
482	20231226	125300	5455370	2710	2710	2710	2710	0
483	20231226	125200	5455370	2710	2710	2710	2710	0
484	20231226	125100	5455370	2710	2710	2710	2710	0
485	20231226	125000	5455370	2710	2710	2710	2710	0
486	20231226	124900	5455370	2710	2710	2710	2710	0
487	20231226	124800	5455370	2710	2710	2710	2710	0
488	20231226	124700	5455370	2710	2710	2710	2710	0
489	20231226	124600	5455370	2710	2710	2710	2710	0
490	20231226	124500	5455370	2710	2710	2710	2710	0
491	20231226	124400	5455370	2710	2710	2710	2710	0
492	20231226	124300	5455370	2710	2710	2710	2710	0
493	20231226	124200	5455370	2710	2710	2710	2710	0
494	20231226	124100	5455370	2710	2710	2710	2710	0
495	20231226	124000	5455370	2710	2710	2710	2710	0
496	20231226	123900	5455370	2710	2710	2710	2710	0
497	20231226	123800	5455370	2710	2710	2710	2710	0
498	20231226	123700	5455370	2710	2710	2710	2710	0
499	20231226	123600	5455370	2710	2710	2710	2710	0
500	20231226	123500	5455370	2710	2710	2710	2710	0
501	20231226	123400	5455370	2710	2710	2710	2710	0
502	20231226	123300	5455370	2710	2710	2710	2710	0
503	20231226	123200	5455370	2710	2710	2710	2710	0
504	20231226	123100	5455370	2710	2710	2710	2710	0
505	20231226	123000	5455370	2710	2710	2710	2710	0
506	20231226	122900	5455370	2710	2710	2710	2710	0
507	20231226	122800	5455370	2710	2710	2710	2710	0
508	20231226	122700	5455370	2710	2710	2710	2710	0
509	20231226	122600	5455370	2710	2720	2720	2710	600
510	20231226	122500	3823780	2725	2725	2725	2725	0
511	20231226	122400	3823780	2725	2725	2725	2725	0
512	20231226	122300	3823780	2725	2725	2725	2725	0
513	20231226	122200	3823780	2725	2725	2725	2725	0
514	20231226	122100	3823780	2725	2725	2725	2725	0
515	20231226	122000	3823780	2725	2725	2725	2725	0
516	20231226	121900	3823780	2725	2725	2725	2725	0
517	20231226	121800	3823780	2725	2725	2725	2725	0
518	20231226	121700	3823780	2725	2725	2725	2725	0
519	20231226	121600	3823780	2725	2725	2725	2725	0
520	20231226	121500	3823780	2725	2725	2725	2725	0
521	20231226	121400	3823780	2725	2725	2725	2725	0
522	20231226	121300	3823780	2725	2725	2725	2725	0
523	20231226	121200	3823780	2725	2725	2725	2725	0
524	20231226	121100	3823780	2725	2725	2725	2725	0
525	20231226	121000	3823780	2725	2725	2725	2725	0
526	20231226	120900	3823780	2725	2725	2725	2725	0
527	20231226	120800	3823780	2725	2725	2725	2725	0
528	20231226	120700	3823780	2725	2725	2725	2725	0
529	20231226	120600	3823780	2725	2725	2725	2725	0
530	20231226	120500	3823780	2725	2725	2725	2725	0
531	20231226	120400	3823780	2725	2725	2725	2725	0
532	20231226	120300	3823780	2725	2725	2725	2725	0
533	20231226	120200	3823780	2725	2725	2725	2725	0
534	20231226	120100	3823780	2725	2725	2725	2725	0
535	20231226	120000	3823780	2725	2725	2725	2725	0
536	20231226	115900	3823780	2725	2725	2725	2725	0
537	20231226	115800	3823780	2725	2725	2725	2725	0
538	20231226	115700	3823780	2725	2725	2725	2725	0
539	20231226	115600	3823780	2725	2725	2725	2725	0
540	20231226	115500	3823780	2725	2725	2725	2725	0
541	20231226	115400	3823780	2725	2725	2725	2725	0
542	20231226	115300	3823780	2725	2725	2725	2725	0
543	20231226	115200	3823780	2725	2725	2725	2725	0
544	20231226	115100	3823780	2725	2725	2725	2725	0
545	20231226	115000	3823780	2725	2725	2725	2725	0
546	20231226	114900	3823780	2725	2725	2725	2725	0
547	20231226	114800	3823780	2725	2725	2725	2725	0
548	20231226	114700	3823780	2725	2725	2725	2725	0
549	20231226	114600	3823780	2725	2725	2725	2725	0
550	20231226	114500	3823780	2725	2725	2725	2725	0
551	20231226	114400	3823780	2725	2725	2725	2725	0
552	20231226	114300	3823780	2725	2725	2725	2725	0
553	20231226	114200	3823780	2725	2725	2725	2725	0
554	20231226	114100	3823780	2725	2725	2725	2725	0
555	20231226	114000	3823780	2725	2725	2725	2725	0
556	20231226	113900	3823780	2725	2725	2725	2725	0
557	20231226	113800	3823780	2725	2725	2725	2725	0
558	20231226	113700	3823780	2725	2725	2725	2725	0
559	20231226	113600	3823780	2725	2725	2725	2725	0
560	20231226	113500	3823780	2725	2725	2725	2725	0
561	20231226	113400	3823780	2725	2725	2725	2725	0
562	20231226	113300	3823780	2725	2725	2725	2725	0
563	20231226	113200	3823780	2725	2725	2725	2725	0
564	20231226	113100	3823780	2725	2725	2725	2725	0
565	20231226	113000	3823780	2725	2725	2725	2725	1
566	20231226	112900	3821055	2710	2710	2710	2710	0
567	20231226	112800	3821055	2710	2710	2710	2710	0
568	20231226	112700	3821055	2710	2710	2710	2710	0
569	20231226	112600	3821055	2710	2710	2710	2710	0
570	20231226	112500	3821055	2710	2710	2710	2710	0
571	20231226	112400	3821055	2710	2710	2710	2710	0
572	20231226	112300	3821055	2710	2710	2710	2710	0
573	20231226	112200	3821055	2710	2710	2710	2710	0
574	20231226	112100	3821055	2710	2710	2710	2710	0
575	20231226	112000	3821055	2710	2710	2710	2710	0
576	20231226	111900	3821055	2710	2710	2710	2710	0
577	20231226	111800	3821055	2710	2710	2710	2710	0
578	20231226	111700	3821055	2710	2710	2710	2710	0
579	20231226	111600	3821055	2710	2710	2710	2710	0
580	20231226	111500	3821055	2710	2710	2710	2710	0
581	20231226	111400	3821055	2710	2710	2710	2710	0
582	20231226	111300	3821055	2710	2710	2710	2710	0
583	20231226	111200	3821055	2710	2710	2710	2710	0
584	20231226	111100	3821055	2710	2710	2710	2710	0
585	20231226	111000	3821055	2710	2710	2710	2710	0
586	20231226	110900	3821055	2710	2710	2710	2710	0
587	20231226	110800	3821055	2710	2710	2710	2710	0
588	20231226	110700	3821055	2710	2710	2710	2710	0
589	20231226	110600	3821055	2710	2710	2710	2710	0
590	20231226	110500	3821055	2710	2710	2710	2710	0
591	20231226	110400	3821055	2710	2710	2710	2710	0
592	20231226	110300	3821055	2710	2710	2710	2710	0
593	20231226	110200	3821055	2710	2710	2710	2710	0
594	20231226	110100	3821055	2710	2710	2710	2710	0
595	20231226	110000	3821055	2710	2710	2710	2710	0
596	20231226	105900	3821055	2710	2710	2710	2710	0
597	20231226	105800	3821055	2710	2710	2710	2710	0
598	20231226	105700	3821055	2710	2710	2710	2710	0
599	20231226	105600	3821055	2710	2710	2710	2710	0
600	20231226	105500	3821055	2710	2710	2710	2710	0
601	20231226	105400	3821055	2710	2710	2710	2710	0
602	20231226	105300	3821055	2710	2710	2710	2710	0
603	20231226	105200	3821055	2710	2710	2710	2710	0
604	20231226	105100	3821055	2710	2710	2710	2710	0
605	20231226	105000	3821055	2710	2710	2710	2710	0
606	20231226	104900	3821055	2710	2710	2710	2710	0
607	20231226	104800	3821055	2710	2710	2710	2710	0
608	20231226	104700	3821055	2710	2710	2710	2710	0
609	20231226	104600	3821055	2710	2710	2710	2710	0
610	20231226	104500	3821055	2710	2710	2710	2710	0
611	20231226	104400	3821055	2710	2710	2710	2710	0
612	20231226	104300	3821055	2710	2710	2710	2710	0
613	20231226	104200	3821055	2710	2710	2710	2710	0
614	20231226	104100	3821055	2710	2710	2710	2710	0
615	20231226	104000	3821055	2710	2710	2710	2710	0
616	20231226	103900	3821055	2710	2710	2710	2710	0
617	20231226	103800	3821055	2710	2710	2710	2710	0
618	20231226	103700	3821055	2710	2710	2710	2710	0
619	20231226	103600	3821055	2710	2710	2710	2710	0
620	20231226	103500	3821055	2710	2710	2710	2710	0
621	20231226	103400	3821055	2710	2710	2710	2710	0
622	20231226	103300	3821055	2710	2710	2710	2710	0
623	20231226	103200	3821055	2710	2710	2710	2710	0
624	20231226	103100	3821055	2710	2710	2710	2710	0
625	20231226	103000	3821055	2710	2710	2710	2710	0
626	20231226	102900	3821055	2710	2710	2710	2710	0
627	20231226	102800	3821055	2710	2710	2710	2710	0
628	20231226	102700	3821055	2710	2710	2710	2710	0
629	20231226	102600	3821055	2710	2710	2710	2710	0
630	20231226	102500	3821055	2710	2710	2710	2710	0
631	20231226	102400	3821055	2710	2710	2710	2710	0
632	20231226	102300	3821055	2710	2710	2710	2710	0
633	20231226	102200	3821055	2710	2710	2710	2710	0
634	20231226	102100	3821055	2710	2710	2710	2710	0
635	20231226	102000	3821055	2710	2710	2710	2710	0
636	20231226	101900	3821055	2710	2710	2710	2710	0
637	20231226	101800	3821055	2710	2710	2710	2710	0
638	20231226	101700	3821055	2710	2710	2710	2710	0
639	20231226	101600	3821055	2710	2710	2710	2710	0
640	20231226	101500	3821055	2710	2710	2710	2710	0
641	20231226	101400	3821055	2710	2710	2710	2710	0
642	20231226	101300	3821055	2710	2710	2710	2710	0
643	20231226	101200	3821055	2710	2710	2710	2710	0
644	20231226	101100	3821055	2710	2710	2710	2710	0
645	20231226	101000	3821055	2710	2710	2710	2710	0
646	20231226	100900	3821055	2710	2710	2710	2710	0
647	20231226	100800	3821055	2710	2710	2710	2710	0
648	20231226	100700	3821055	2710	2710	2710	2710	0
649	20231226	100600	3821055	2710	2710	2710	2710	0
650	20231226	100500	3821055	2710	2710	2710	2710	0
651	20231226	100400	3821055	2710	2710	2710	2710	0
652	20231226	100300	3821055	2710	2710	2710	2710	0
653	20231226	100200	3821055	2710	2710	2710	2710	0
654	20231226	100100	3821055	2710	2710	2710	2710	0
655	20231226	100000	3821055	2710	2710	2710	2710	0
656	20231226	095900	3821055	2710	2710	2710	2710	0
657	20231226	095800	3821055	2710	2710	2710	2710	0
658	20231226	095700	3821055	2710	2710	2710	2710	0
659	20231226	095600	3821055	2710	2710	2710	2710	0
660	20231226	095500	3821055	2710	2710	2710	2710	0
661	20231226	095400	3821055	2710	2710	2710	2710	0
662	20231226	095300	3821055	2710	2710	2710	2710	0
663	20231226	095200	3821055	2710	2710	2710	2710	0
664	20231226	095100	3821055	2710	2710	2710	2710	0
665	20231226	095000	3821055	2710	2710	2710	2710	0
666	20231226	094900	3821055	2710	2710	2710	2710	0
667	20231226	094800	3821055	2710	2710	2710	2710	0
668	20231226	094700	3821055	2710	2710	2710	2710	0
669	20231226	094600	3821055	2710	2710	2710	2710	0
670	20231226	094500	3821055	2710	2710	2710	2710	0
671	20231226	094400	3821055	2710	2710	2710	2710	0
672	20231226	094300	3821055	2710	2710	2710	2710	0
673	20231226	094200	3821055	2710	2710	2710	2710	0
674	20231226	094100	3821055	2710	2710	2710	2710	0
675	20231226	094000	3821055	2710	2750	2750	2710	800
676	20231226	093900	1629640	2710	2710	2710	2710	0
677	20231226	093800	1629640	2710	2710	2710	2710	0
678	20231226	093700	1629640	2710	2710	2710	2710	0
679	20231226	093600	1629640	2710	2710	2710	2710	0
680	20231226	093500	1629640	2710	2710	2710	2710	0
681	20231226	093400	1629640	2710	2710	2710	2710	0
682	20231226	093300	1629640	2710	2710	2710	2710	0
683	20231226	093200	1629640	2710	2710	2710	2710	0
684	20231226	093100	1629640	2710	2710	2710	2710	0
685	20231226	093000	1629640	2710	2710	2710	2710	0
686	20231226	092900	1629640	2710	2710	2710	2710	0
687	20231226	092800	1629640	2710	2710	2710	2710	0
688	20231226	092700	1629640	2710	2710	2710	2710	0
689	20231226	092600	1629640	2710	2710	2710	2710	0
690	20231226	092500	1629640	2710	2710	2710	2710	0
691	20231226	092400	1629640	2710	2710	2710	2710	0
692	20231226	092300	1629640	2710	2710	2710	2710	0
693	20231226	092200	1629640	2710	2710	2710	2710	0
694	20231226	092100	1629640	2710	2710	2710	2710	0
695	20231226	092000	1629640	2710	2710	2710	2710	0
696	20231226	091900	1629640	2710	2710	2710	2710	200
697	20231226	091800	1087640	2710	2710	2710	2710	100
698	20231226	091700	816640	2710	2715	2715	2710	300
699	20231226	091600	2800	2800	2800	2800	2800	0
700	20231226	091500	2800	2800	2800	2800	2800	0
701	20231226	091400	2800	2800	2800	2800	2800	0
702	20231226	091300	2800	2800	2800	2800	2800	0
703	20231226	091200	2800	2800	2800	2800	2800	0
704	20231226	091100	2800	2800	2800	2800	2800	0
705	20231226	091000	2800	2800	2800	2800	2800	1
706	20231226	090900	0	2850	2850	2850	2850	0
707	20231226	090800	0	2850	2850	2850	2850	0
708	20231226	090700	0	2850	2850	2850	2850	0
709	20231226	090600	0	2850	2850	2850	2850	0
710	20231226	090500	0	2850	2850	2850	2850	0
711	20231226	090400	0	2850	2850	2850	2850	0
712	20231226	090300	0	2850	2850	2850	2850	0
713	20231226	090200	0	2850	2850	2850	2850	0
714	20231226	090100	0	2850	2850	2850	2850	0
715	20231226	090000	0	2850	2850	2850	2850	0