KissMeData/176750/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	202100	10885580	5620	5620	5620	5620	1
3	20231227	202000	10885580	5620	5620	5620	5620	0
4	20231227	201900	10885580	5620	5620	5620	5620	0
5	20231227	201800	10885580	5620	5620	5620	5620	0
6	20231227	201700	10885580	5620	5620	5620	5620	0
7	20231227	201600	10885580	5620	5620	5620	5620	0
8	20231227	201500	10885580	5620	5620	5620	5620	0
9	20231227	201400	10885580	5620	5620	5620	5620	0
10	20231227	201300	10885580	5620	5620	5620	5620	0
11	20231227	201200	10885580	5620	5620	5620	5620	0
12	20231227	201100	10885580	5620	5620	5620	5620	0
13	20231227	201000	10885580	5620	5620	5620	5620	0
14	20231227	200900	10885580	5620	5620	5620	5620	0
15	20231227	200800	10885580	5620	5620	5620	5620	0
16	20231227	200700	10885580	5620	5620	5620	5620	0
17	20231227	200600	10885580	5620	5620	5620	5620	0
18	20231227	200500	10885580	5620	5620	5620	5620	0
19	20231227	200400	10885580	5620	5620	5620	5620	0
20	20231227	200300	10885580	5620	5620	5620	5620	0
21	20231227	200200	10885580	5620	5620	5620	5620	0
22	20231227	200100	10885580	5620	5620	5620	5620	0
23	20231227	200000	10885580	5620	5620	5620	5620	0
24	20231227	195900	10885580	5620	5620	5620	5620	0
25	20231227	195800	10885580	5620	5620	5620	5620	0
26	20231227	195700	10885580	5620	5620	5620	5620	0
27	20231227	195600	10885580	5620	5620	5620	5620	0
28	20231227	195500	10885580	5620	5620	5620	5620	0
29	20231227	195400	10885580	5620	5620	5620	5620	0
30	20231227	195300	10885580	5620	5620	5620	5620	0
31	20231227	195200	10885580	5620	5620	5620	5620	0
32	20231227	195100	10885580	5620	5620	5620	5620	1
33	20231227	195000	10885580	5620	5620	5620	5620	0
34	20231227	194900	10885580	5620	5620	5620	5620	0
35	20231227	194800	10885580	5620	5620	5620	5620	0
36	20231227	194700	10885580	5620	5620	5620	5620	0
37	20231227	194600	10885580	5620	5620	5620	5620	0
38	20231227	194500	10885580	5620	5620	5620	5620	0
39	20231227	194400	10885580	5620	5620	5620	5620	0
40	20231227	194300	10885580	5620	5620	5620	5620	0
41	20231227	194200	10885580	5620	5620	5620	5620	0
42	20231227	194100	10885580	5620	5620	5620	5620	0
43	20231227	194000	10885580	5620	5620	5620	5620	0
44	20231227	193900	10885580	5620	5620	5620	5620	0
45	20231227	193800	10885580	5620	5620	5620	5620	0
46	20231227	193700	10885580	5620	5620	5620	5620	0
47	20231227	193600	10885580	5620	5620	5620	5620	0
48	20231227	193500	10885580	5620	5620	5620	5620	0
49	20231227	193400	10885580	5620	5620	5620	5620	0
50	20231227	193300	10885580	5620	5620	5620	5620	0
51	20231227	193200	10885580	5620	5620	5620	5620	0
52	20231227	193100	10885580	5620	5620	5620	5620	0
53	20231227	193000	10885580	5620	5620	5620	5620	0
54	20231227	192900	10885580	5620	5620	5620	5620	0
55	20231227	192800	10885580	5620	5620	5620	5620	0
56	20231227	192700	10885580	5620	5620	5620	5620	0
57	20231227	192600	10885580	5620	5620	5620	5620	0
58	20231227	192500	10885580	5620	5620	5620	5620	0
59	20231227	192400	10885580	5620	5620	5620	5620	0
60	20231227	192300	10885580	5620	5620	5620	5620	0
61	20231227	192200	10885580	5620	5620	5620	5620	0
62	20231227	192100	10885580	5620	5620	5620	5620	1
63	20231227	192000	10885580	5620	5620	5620	5620	0
64	20231227	191900	10885580	5620	5620	5620	5620	0
65	20231227	191800	10885580	5620	5620	5620	5620	0
66	20231227	191700	10885580	5620	5620	5620	5620	0
67	20231227	191600	10885580	5620	5620	5620	5620	0
68	20231227	191500	10885580	5620	5620	5620	5620	0
69	20231227	191400	10885580	5620	5620	5620	5620	0
70	20231227	191300	10885580	5620	5620	5620	5620	0
71	20231227	191200	10885580	5620	5620	5620	5620	0
72	20231227	191100	10885580	5620	5620	5620	5620	0
73	20231227	191000	10885580	5620	5620	5620	5620	0
74	20231227	190900	10885580	5620	5620	5620	5620	0
75	20231227	190800	10885580	5620	5620	5620	5620	0
76	20231227	190700	10885580	5620	5620	5620	5620	0
77	20231227	190600	10885580	5620	5620	5620	5620	0
78	20231227	190500	10885580	5620	5620	5620	5620	0
79	20231227	190400	10885580	5620	5620	5620	5620	0
80	20231227	190300	10885580	5620	5620	5620	5620	0
81	20231227	190200	10885580	5620	5620	5620	5620	0
82	20231227	190100	10885580	5620	5620	5620	5620	0
83	20231227	190000	10885580	5620	5620	5620	5620	0
84	20231227	185900	10885580	5620	5620	5620	5620	0
85	20231227	185800	10885580	5620	5620	5620	5620	0
86	20231227	185700	10885580	5620	5620	5620	5620	0
87	20231227	185600	10885580	5620	5620	5620	5620	0
88	20231227	185500	10885580	5620	5620	5620	5620	0
89	20231227	185400	10885580	5620	5620	5620	5620	0
90	20231227	185300	10885580	5620	5620	5620	5620	0
91	20231227	185200	10885580	5620	5620	5620	5620	0
92	20231227	185100	10885580	5620	5620	5620	5620	1
93	20231227	185000	10885580	5620	5620	5620	5620	0
94	20231227	184900	10885580	5620	5620	5620	5620	0
95	20231227	184800	10885580	5620	5620	5620	5620	0
96	20231227	184700	10885580	5620	5620	5620	5620	0
97	20231227	184600	10885580	5620	5620	5620	5620	0
98	20231227	184500	10885580	5620	5620	5620	5620	0
99	20231227	184400	10885580	5620	5620	5620	5620	0
100	20231227	184300	10885580	5620	5620	5620	5620	0
101	20231227	184200	10885580	5620	5620	5620	5620	0
102	20231227	184100	10885580	5620	5620	5620	5620	0
103	20231227	184000	10885580	5620	5620	5620	5620	0
104	20231227	183900	10885580	5620	5620	5620	5620	0
105	20231227	183800	10885580	5620	5620	5620	5620	0
106	20231227	183700	10885580	5620	5620	5620	5620	0
107	20231227	183600	10885580	5620	5620	5620	5620	0
108	20231227	183500	10885580	5620	5620	5620	5620	0
109	20231227	183400	10885580	5620	5620	5620	5620	0
110	20231227	183300	10885580	5620	5620	5620	5620	0
111	20231227	183200	10885580	5620	5620	5620	5620	0
112	20231227	183100	10885580	5620	5620	5620	5620	0
113	20231227	183000	10885580	5620	5620	5620	5620	0
114	20231227	182900	10885580	5620	5620	5620	5620	0
115	20231227	182800	10885580	5620	5620	5620	5620	0
116	20231227	182700	10885580	5620	5620	5620	5620	0
117	20231227	182600	10885580	5620	5620	5620	5620	0
118	20231227	182500	10885580	5620	5620	5620	5620	0
119	20231227	182400	10885580	5620	5620	5620	5620	0
120	20231227	182300	10885580	5620	5620	5620	5620	0
121	20231227	182200	10885580	5620	5620	5620	5620	0
122	20231227	182100	10885580	5620	5620	5620	5620	1
123	20231227	182000	10885580	5620	5620	5620	5620	0
124	20231227	181900	10885580	5620	5620	5620	5620	0
125	20231227	181800	10885580	5620	5620	5620	5620	0
126	20231227	181700	10885580	5620	5620	5620	5620	0
127	20231227	181600	10885580	5620	5620	5620	5620	0
128	20231227	181500	10885580	5620	5620	5620	5620	0
129	20231227	181400	10885580	5620	5620	5620	5620	0
130	20231227	181300	10885580	5620	5620	5620	5620	0
131	20231227	181200	10885580	5620	5620	5620	5620	0
132	20231227	181100	10885580	5620	5620	5620	5620	0
133	20231227	181000	10885580	5620	5620	5620	5620	0
134	20231227	180900	10885580	5620	5620	5620	5620	0
135	20231227	180800	10885580	5620	5620	5620	5620	0
136	20231227	180700	10885580	5620	5620	5620	5620	0
137	20231227	180600	10885580	5620	5620	5620	5620	0
138	20231227	180500	10885580	5620	5620	5620	5620	0
139	20231227	180400	10885580	5620	5620	5620	5620	0
140	20231227	180300	10885580	5620	5620	5620	5620	0
141	20231227	180200	10885580	5620	5620	5620	5620	0
142	20231227	180100	10885580	5620	5620	5620	5620	0
143	20231227	180000	10885580	5620	5620	5620	5620	0
144	20231227	175900	10885580	5620	5620	5620	5620	0
145	20231227	175800	10885580	5620	5620	5620	5620	0
146	20231227	175700	10885580	5620	5620	5620	5620	0
147	20231227	175600	10885580	5620	5620	5620	5620	0
148	20231227	175500	10885580	5620	5620	5620	5620	0
149	20231227	175400	10885580	5620	5620	5620	5620	0
150	20231227	175300	10885580	5620	5620	5620	5620	0
151	20231227	175200	10885580	5620	5620	5620	5620	0
152	20231227	175100	10885580	5620	5620	5620	5620	1
153	20231227	175000	10885580	5620	5620	5620	5620	0
154	20231227	174900	10885580	5620	5620	5620	5620	0
155	20231227	174800	10885580	5620	5620	5620	5620	0
156	20231227	174700	10885580	5620	5620	5620	5620	0
157	20231227	174600	10885580	5620	5620	5620	5620	0
158	20231227	174500	10885580	5620	5620	5620	5620	0
159	20231227	174400	10885580	5620	5620	5620	5620	0
160	20231227	174300	10885580	5620	5620	5620	5620	0
161	20231227	174200	10885580	5620	5620	5620	5620	0
162	20231227	174100	10885580	5620	5620	5620	5620	0
163	20231227	174000	10885580	5620	5620	5620	5620	0
164	20231227	173900	10885580	5620	5620	5620	5620	0
165	20231227	173800	10885580	5620	5620	5620	5620	0
166	20231227	173700	10885580	5620	5620	5620	5620	0
167	20231227	173600	10885580	5620	5620	5620	5620	0
168	20231227	173500	10885580	5620	5620	5620	5620	0
169	20231227	173400	10885580	5620	5620	5620	5620	0
170	20231227	173300	10885580	5620	5620	5620	5620	0
171	20231227	173200	10885580	5620	5620	5620	5620	0
172	20231227	173100	10885580	5620	5620	5620	5620	0
173	20231227	173000	10885580	5620	5620	5620	5620	0
174	20231227	172900	10885580	5620	5620	5620	5620	0
175	20231227	172800	10885580	5620	5620	5620	5620	0
176	20231227	172700	10885580	5620	5620	5620	5620	0
177	20231227	172600	10885580	5620	5620	5620	5620	0
178	20231227	172500	10885580	5620	5620	5620	5620	0
179	20231227	172400	10885580	5620	5620	5620	5620	0
180	20231227	172300	10885580	5620	5620	5620	5620	0
181	20231227	172200	10885580	5620	5620	5620	5620	0
182	20231227	172100	10885580	5620	5620	5620	5620	1
183	20231227	172000	10885580	5620	5620	5620	5620	0
184	20231227	171900	10885580	5620	5620	5620	5620	0
185	20231227	171800	10885580	5620	5620	5620	5620	0
186	20231227	171700	10885580	5620	5620	5620	5620	0
187	20231227	171600	10885580	5620	5620	5620	5620	0
188	20231227	171500	10885580	5620	5620	5620	5620	0
189	20231227	171400	10885580	5620	5620	5620	5620	0
190	20231227	171300	10885580	5620	5620	5620	5620	0
191	20231227	171200	10885580	5620	5620	5620	5620	0
192	20231227	171100	10885580	5620	5620	5620	5620	0
193	20231227	171000	10885580	5620	5620	5620	5620	0
194	20231227	170900	10885580	5620	5620	5620	5620	0
195	20231227	170800	10885580	5620	5620	5620	5620	0
196	20231227	170700	10885580	5620	5620	5620	5620	0
197	20231227	170600	10885580	5620	5620	5620	5620	0
198	20231227	170500	10885580	5620	5620	5620	5620	0
199	20231227	170400	10885580	5620	5620	5620	5620	0
200	20231227	170300	10885580	5620	5620	5620	5620	0
201	20231227	170200	10885580	5620	5620	5620	5620	0
202	20231227	170100	10885580	5620	5620	5620	5620	0
203	20231227	170000	10885580	5620	5620	5620	5620	0
204	20231227	165900	10885580	5620	5620	5620	5620	0
205	20231227	165800	10885580	5620	5620	5620	5620	0
206	20231227	165700	10885580	5620	5620	5620	5620	0
207	20231227	165600	10885580	5620	5620	5620	5620	0
208	20231227	165500	10885580	5620	5620	5620	5620	0
209	20231227	165400	10885580	5620	5620	5620	5620	0
210	20231227	165300	10885580	5620	5620	5620	5620	0
211	20231227	165200	10885580	5620	5620	5620	5620	0
212	20231227	165100	10885580	5620	5620	5620	5620	1
213	20231227	165000	10885580	5620	5620	5620	5620	0
214	20231227	164900	10885580	5620	5620	5620	5620	0
215	20231227	164800	10885580	5620	5620	5620	5620	0
216	20231227	164700	10885580	5620	5620	5620	5620	0
217	20231227	164600	10885580	5620	5620	5620	5620	0
218	20231227	164500	10885580	5620	5620	5620	5620	0
219	20231227	164400	10885580	5620	5620	5620	5620	0
220	20231227	164300	10885580	5620	5620	5620	5620	0
221	20231227	164200	10885580	5620	5620	5620	5620	0
222	20231227	164100	10885580	5620	5620	5620	5620	0
223	20231227	164000	10885580	5620	5620	5620	5620	0
224	20231227	163900	10885580	5620	5620	5620	5620	0
225	20231227	163800	10885580	5620	5620	5620	5620	0
226	20231227	163700	10885580	5620	5620	5620	5620	0
227	20231227	163600	10885580	5620	5620	5620	5620	0
228	20231227	163500	10885580	5620	5620	5620	5620	0
229	20231227	163400	10885580	5620	5620	5620	5620	0
230	20231227	163300	10885580	5620	5620	5620	5620	0
231	20231227	163200	10885580	5620	5620	5620	5620	0
232	20231227	163100	10885580	5620	5620	5620	5620	0
233	20231227	163000	10885580	5620	5620	5620	5620	0
234	20231227	162900	10885580	5620	5620	5620	5620	0
235	20231227	162800	10885580	5620	5620	5620	5620	0
236	20231227	162700	10885580	5620	5620	5620	5620	0
237	20231227	162600	10885580	5620	5620	5620	5620	0
238	20231227	162500	10885580	5620	5620	5620	5620	0
239	20231227	162400	10885580	5620	5620	5620	5620	0
240	20231227	162300	10885580	5620	5620	5620	5620	0
241	20231227	162200	10885580	5620	5620	5620	5620	0
242	20231227	162100	10885580	5620	5620	5620	5620	1
243	20231227	162000	10885580	5620	5620	5620	5620	0
244	20231227	161900	10885580	5620	5620	5620	5620	0
245	20231227	161800	10885580	5620	5620	5620	5620	0
246	20231227	161700	10885580	5620	5620	5620	5620	0
247	20231227	161600	10885580	5620	5620	5620	5620	0
248	20231227	161500	10885580	5620	5620	5620	5620	0
249	20231227	161400	10885580	5620	5620	5620	5620	0
250	20231227	161300	10885580	5620	5620	5620	5620	0
251	20231227	161200	10885580	5620	5620	5620	5620	0
252	20231227	161100	10885580	5620	5620	5620	5620	0
253	20231227	161000	10885580	5620	5620	5620	5620	0
254	20231227	160900	10885580	5620	5620	5620	5620	0
255	20231227	160800	10885580	5620	5620	5620	5620	0
256	20231227	160700	10885580	5620	5620	5620	5620	0
257	20231227	160600	10885580	5620	5620	5620	5620	0
258	20231227	160500	10885580	5620	5620	5620	5620	0
259	20231227	160400	10885580	5620	5620	5620	5620	0
260	20231227	160300	10885580	5620	5620	5620	5620	0
261	20231227	160200	10885580	5620	5620	5620	5620	0
262	20231227	160100	10885580	5620	5620	5620	5620	0
263	20231227	160000	10885580	5620	5620	5620	5620	0
264	20231227	155900	10885580	5620	5620	5620	5620	0
265	20231227	155800	10885580	5620	5620	5620	5620	0
266	20231227	155700	10885580	5620	5620	5620	5620	0
267	20231227	155600	10885580	5620	5620	5620	5620	0
268	20231227	155500	10885580	5620	5620	5620	5620	0
269	20231227	155400	10885580	5620	5620	5620	5620	0
270	20231227	155300	10885580	5620	5620	5620	5620	0
271	20231227	155200	10885580	5620	5620	5620	5620	0
272	20231227	155100	10885580	5620	5620	5620	5620	1
273	20231227	155000	10885580	5620	5620	5620	5620	0
274	20231227	154900	10885580	5620	5620	5620	5620	0
275	20231227	154800	10885580	5620	5620	5620	5620	0
276	20231227	154700	10885580	5620	5620	5620	5620	0
277	20231227	154600	10885580	5620	5620	5620	5620	0
278	20231227	154500	10885580	5620	5620	5620	5620	0
279	20231227	154400	10885580	5620	5620	5620	5620	0
280	20231227	154300	10885580	5620	5620	5620	5620	0
281	20231227	154200	10885580	5620	5620	5620	5620	0
282	20231227	154100	10885580	5620	5620	5620	5620	0
283	20231227	154000	10885580	5620	5620	5620	5620	0
284	20231227	153900	10885580	5620	5620	5620	5620	0
285	20231227	153800	10885580	5620	5620	5620	5620	0
286	20231227	153700	10885580	5620	5620	5620	5620	0
287	20231227	153600	10885580	5620	5620	5620	5620	0
288	20231227	153500	10885580	5620	5620	5620	5620	0
289	20231227	153400	10885580	5620	5620	5620	5620	0
290	20231227	153300	10885580	5620	5620	5620	5620	0
291	20231227	153200	10885580	5620	5620	5620	5620	0
292	20231227	153100	10885580	5620	5620	5620	5620	0
293	20231227	153000	10885580	5620	5620	5620	5620	0
294	20231227	152900	10885580	5620	5620	5620	5620	0
295	20231227	152800	10885580	5620	5620	5620	5620	0
296	20231227	152700	10885580	5620	5620	5620	5620	0
297	20231227	152600	10885580	5620	5620	5620	5620	0
298	20231227	152500	10885580	5620	5620	5620	5620	0
299	20231227	152400	10885580	5620	5620	5620	5620	0
300	20231227	152300	10885580	5620	5620	5620	5620	0
301	20231227	152200	10885580	5620	5620	5620	5620	0
302	20231227	152100	10885580	5620	5620	5620	5620	0
303	20231227	152000	10885580	5620	5620	5620	5620	0
304	20231227	151900	10885580	5620	5620	5620	5620	0
305	20231227	151800	10885580	5620	5620	5620	5620	0
306	20231227	151700	10885580	5620	5620	5620	5620	0
307	20231227	151600	10885580	5620	5620	5620	5620	0
308	20231227	151500	10885580	5620	5620	5620	5620	0
309	20231227	151400	10885580	5620	5620	5620	5620	0
310	20231227	151300	10885580	5620	5620	5620	5620	0
311	20231227	151200	10885580	5620	5620	5620	5620	0
312	20231227	151100	10885580	5620	5620	5620	5620	0
313	20231227	151000	10885580	5620	5620	5620	5620	0
314	20231227	150900	10885580	5620	5620	5620	5620	0
315	20231227	150800	10885580	5620	5620	5620	5620	0
316	20231227	150700	10885580	5620	5620	5620	5620	0
317	20231227	150600	10885580	5620	5620	5620	5620	0
318	20231227	150500	10885580	5620	5620	5620	5620	0
319	20231227	150400	10885580	5620	5620	5620	5620	0
320	20231227	150300	10885580	5620	5620	5620	5620	0
321	20231227	150200	10885580	5620	5620	5620	5620	0
322	20231227	150100	10885580	5620	5620	5620	5620	0
323	20231227	150000	10885580	5620	5620	5620	5620	0
324	20231227	145900	10885580	5620	5620	5620	5620	0
325	20231227	145800	10885580	5620	5620	5620	5620	0
326	20231227	145700	10885580	5620	5620	5620	5620	0
327	20231227	145600	10885580	5620	5620	5620	5620	0
328	20231227	145500	10885580	5620	5620	5620	5620	0
329	20231227	145400	10885580	5620	5620	5620	5620	0
330	20231227	145300	10885580	5620	5620	5620	5620	0
331	20231227	145200	10885580	5620	5620	5620	5620	0
332	20231227	145100	10885580	5620	5620	5620	5620	0
333	20231227	145000	10885580	5620	5620	5620	5620	0
334	20231227	144900	10885580	5620	5620	5620	5620	0
335	20231227	144800	10885580	5620	5620	5620	5620	0
336	20231227	144700	10885580	5620	5620	5620	5620	0
337	20231227	144600	10885580	5620	5620	5620	5620	0
338	20231227	144500	10885580	5620	5620	5620	5620	0
339	20231227	144400	10885580	5620	5620	5620	5620	0
340	20231227	144300	10885580	5620	5620	5620	5620	0
341	20231227	144200	10885580	5620	5620	5620	5620	0
342	20231227	144100	10885580	5620	5620	5620	5620	0
343	20231227	144000	10885580	5620	5620	5620	5620	0
344	20231227	143900	10885580	5620	5620	5620	5620	0
345	20231227	143800	10885580	5620	5620	5620	5620	0
346	20231227	143700	10885580	5620	5620	5620	5620	0
347	20231227	143600	10885580	5620	5620	5620	5620	0
348	20231227	143500	10885580	5620	5620	5620	5620	0
349	20231227	143400	10885580	5620	5620	5620	5620	0
350	20231227	143300	10885580	5620	5620	5620	5620	0
351	20231227	143200	10885580	5620	5620	5620	5620	0
352	20231227	143100	10885580	5620	5620	5620	5620	0
353	20231227	143000	10885580	5620	5620	5620	5620	0
354	20231227	142900	10885580	5620	5620	5620	5620	0
355	20231227	142800	10885580	5620	5620	5620	5620	0
356	20231227	142700	10885580	5620	5620	5620	5620	0
357	20231227	142600	10885580	5620	5620	5620	5620	0
358	20231227	142500	10885580	5620	5620	5620	5620	0
359	20231227	142400	10885580	5620	5620	5620	5620	0
360	20231227	142300	10885580	5620	5620	5620	5620	0
361	20231227	142200	10885580	5620	5620	5620	5620	0
362	20231227	142100	10885580	5620	5620	5620	5620	0
363	20231227	142000	10885580	5620	5620	5620	5620	0
364	20231227	141900	10885580	5620	5620	5620	5620	0
365	20231227	141800	10885580	5620	5620	5620	5620	0
366	20231227	141700	10885580	5620	5620	5620	5620	0
367	20231227	141600	10885580	5620	5620	5620	5620	1
368	20231227	141500	10879960	5450	5450	5450	5450	0
369	20231227	141400	10879960	5450	5450	5450	5450	0
370	20231227	141300	10879960	5450	5450	5450	5450	0
371	20231227	141200	10879960	5450	5450	5450	5450	0
372	20231227	141100	10879960	5450	5450	5450	5450	0
373	20231227	141000	10879960	5450	5450	5450	5450	0
374	20231227	140900	10879960	5450	5450	5450	5450	0
375	20231227	140800	10879960	5450	5450	5450	5450	0
376	20231227	140700	10879960	5450	5450	5450	5450	0
377	20231227	140600	10879960	5450	5450	5450	5450	0
378	20231227	140500	10879960	5450	5450	5450	5450	0
379	20231227	140400	10879960	5450	5450	5450	5450	0
380	20231227	140300	10879960	5450	5450	5450	5450	0
381	20231227	140200	10879960	5450	5460	5460	5450	1794
382	20231227	140100	1101360	5670	5670	5670	5670	0
383	20231227	140000	1101360	5670	5670	5670	5670	0
384	20231227	135900	1101360	5670	5670	5670	5670	0
385	20231227	135800	1101360	5670	5670	5670	5670	0
386	20231227	135700	1101360	5670	5670	5670	5670	0
387	20231227	135600	1101360	5670	5670	5670	5670	0
388	20231227	135500	1101360	5670	5670	5670	5670	0
389	20231227	135400	1101360	5670	5670	5670	5670	0
390	20231227	135300	1101360	5670	5670	5670	5670	0
391	20231227	135200	1101360	5670	5670	5670	5670	0
392	20231227	135100	1101360	5670	5670	5670	5670	0
393	20231227	135000	1101360	5670	5670	5670	5670	0
394	20231227	134900	1101360	5670	5670	5670	5670	0
395	20231227	134800	1101360	5670	5670	5670	5670	0
396	20231227	134700	1101360	5670	5670	5670	5670	0
397	20231227	134600	1101360	5670	5670	5670	5670	0
398	20231227	134500	1101360	5670	5670	5670	5670	0
399	20231227	134400	1101360	5670	5670	5670	5670	0
400	20231227	134300	1101360	5670	5670	5670	5670	0
401	20231227	134200	1101360	5670	5670	5670	5670	0
402	20231227	134100	1101360	5670	5670	5670	5670	0
403	20231227	134000	1101360	5670	5670	5670	5670	0
404	20231227	133900	1101360	5670	5670	5670	5670	0
405	20231227	133800	1101360	5670	5670	5670	5670	0
406	20231227	133700	1101360	5670	5670	5670	5670	0
407	20231227	133600	1101360	5670	5670	5670	5670	0
408	20231227	133500	1101360	5670	5670	5670	5670	0
409	20231227	133400	1101360	5670	5670	5670	5670	0
410	20231227	133300	1101360	5670	5670	5670	5670	0
411	20231227	133200	1101360	5670	5670	5670	5670	0
412	20231227	133100	1101360	5670	5670	5670	5670	0
413	20231227	133000	1101360	5670	5670	5670	5670	0
414	20231227	132900	1101360	5670	5670	5670	5670	0
415	20231227	132800	1101360	5670	5670	5670	5670	0
416	20231227	132700	1101360	5670	5670	5670	5670	0
417	20231227	132600	1101360	5670	5670	5670	5670	0
418	20231227	132500	1101360	5670	5670	5670	5670	0
419	20231227	132400	1101360	5670	5670	5670	5670	0
420	20231227	132300	1101360	5670	5670	5670	5670	0
421	20231227	132200	1101360	5670	5670	5670	5670	0
422	20231227	132100	1101360	5670	5670	5670	5670	0
423	20231227	132000	1101360	5670	5670	5670	5670	0
424	20231227	131900	1101360	5670	5670	5670	5670	0
425	20231227	131800	1101360	5670	5670	5670	5670	0
426	20231227	131700	1101360	5670	5670	5670	5670	0
427	20231227	131600	1101360	5670	5670	5670	5670	0
428	20231227	131500	1101360	5670	5670	5670	5670	0
429	20231227	131400	1101360	5670	5670	5670	5670	0
430	20231227	131300	1101360	5670	5670	5670	5670	0
431	20231227	131200	1101360	5670	5670	5670	5670	0
432	20231227	131100	1101360	5670	5670	5670	5670	0
433	20231227	131000	1101360	5670	5670	5670	5670	0
434	20231227	130900	1101360	5670	5670	5670	5670	0
435	20231227	130800	1101360	5670	5670	5670	5670	0
436	20231227	130700	1101360	5670	5670	5670	5670	0
437	20231227	130600	1101360	5670	5670	5670	5670	0
438	20231227	130500	1101360	5670	5670	5670	5670	0
439	20231227	130400	1101360	5670	5670	5670	5670	0
440	20231227	130300	1101360	5670	5670	5670	5670	0
441	20231227	130200	1101360	5670	5670	5670	5670	0
442	20231227	130100	1101360	5670	5670	5670	5670	0
443	20231227	130000	1101360	5670	5670	5670	5670	0
444	20231227	125900	1101360	5670	5670	5670	5670	0
445	20231227	125800	1101360	5670	5670	5670	5670	0
446	20231227	125700	1101360	5670	5670	5670	5670	0
447	20231227	125600	1101360	5670	5670	5670	5670	0
448	20231227	125500	1101360	5670	5670	5670	5670	0
449	20231227	125400	1101360	5670	5670	5670	5670	0
450	20231227	125300	1101360	5670	5670	5670	5670	0
451	20231227	125200	1101360	5670	5670	5670	5670	0
452	20231227	125100	1101360	5670	5670	5670	5670	0
453	20231227	125000	1101360	5670	5670	5670	5670	0
454	20231227	124900	1101360	5670	5670	5670	5670	0
455	20231227	124800	1101360	5670	5670	5670	5670	0
456	20231227	124700	1101360	5670	5670	5670	5670	0
457	20231227	124600	1101360	5670	5670	5670	5670	0
458	20231227	124500	1101360	5670	5670	5670	5670	0
459	20231227	124400	1101360	5670	5670	5670	5670	0
460	20231227	124300	1101360	5670	5670	5670	5670	0
461	20231227	124200	1101360	5670	5670	5670	5670	0
462	20231227	124100	1101360	5670	5670	5670	5670	0
463	20231227	124000	1101360	5670	5670	5670	5670	0
464	20231227	123900	1101360	5670	5670	5670	5670	0
465	20231227	123800	1101360	5670	5670	5670	5670	0
466	20231227	123700	1101360	5670	5670	5670	5670	0
467	20231227	123600	1101360	5670	5670	5670	5670	0
468	20231227	123500	1101360	5670	5670	5670	5670	0
469	20231227	123400	1101360	5670	5670	5670	5670	0
470	20231227	123300	1101360	5670	5670	5670	5670	0
471	20231227	123200	1101360	5670	5670	5670	5670	0
472	20231227	123100	1101360	5670	5670	5670	5670	0
473	20231227	123000	1101360	5670	5670	5670	5670	0
474	20231227	122900	1101360	5670	5670	5670	5670	0
475	20231227	122800	1101360	5670	5670	5670	5670	0
476	20231227	122700	1101360	5670	5670	5670	5670	0
477	20231227	122600	1101360	5670	5670	5670	5670	0
478	20231227	122500	1101360	5670	5670	5670	5670	0
479	20231227	122400	1101360	5670	5670	5670	5670	0
480	20231227	122300	1101360	5670	5670	5670	5670	0
481	20231227	122200	1101360	5670	5670	5670	5670	0
482	20231227	122100	1101360	5670	5670	5670	5670	0
483	20231227	122000	1101360	5670	5670	5670	5670	0
484	20231227	121900	1101360	5670	5670	5670	5670	0
485	20231227	121800	1101360	5670	5670	5670	5670	0
486	20231227	121700	1101360	5670	5670	5670	5670	0
487	20231227	121600	1101360	5670	5670	5670	5670	0
488	20231227	121500	1101360	5670	5670	5670	5670	0
489	20231227	121400	1101360	5670	5670	5670	5670	0
490	20231227	121300	1101360	5670	5670	5670	5670	0
491	20231227	121200	1101360	5670	5670	5670	5670	0
492	20231227	121100	1101360	5670	5670	5670	5670	0
493	20231227	121000	1101360	5670	5670	5670	5670	0
494	20231227	120900	1101360	5670	5670	5670	5670	0
495	20231227	120800	1101360	5670	5670	5670	5670	0
496	20231227	120700	1101360	5670	5670	5670	5670	0
497	20231227	120600	1101360	5670	5670	5670	5670	0
498	20231227	120500	1101360	5670	5670	5670	5670	0
499	20231227	120400	1101360	5670	5670	5670	5670	0
500	20231227	120300	1101360	5670	5670	5670	5670	0
501	20231227	120200	1101360	5670	5670	5670	5670	0
502	20231227	120100	1101360	5670	5670	5670	5670	0
503	20231227	120000	1101360	5670	5670	5670	5670	0
504	20231227	115900	1101360	5670	5670	5670	5670	0
505	20231227	115800	1101360	5670	5670	5670	5670	0
506	20231227	115700	1101360	5670	5670	5670	5670	0
507	20231227	115600	1101360	5670	5670	5670	5670	0
508	20231227	115500	1101360	5670	5670	5670	5670	0
509	20231227	115400	1101360	5670	5670	5670	5670	0
510	20231227	115300	1101360	5670	5670	5670	5670	0
511	20231227	115200	1101360	5670	5670	5670	5670	0
512	20231227	115100	1101360	5670	5670	5670	5670	0
513	20231227	115000	1101360	5670	5670	5670	5670	0
514	20231227	114900	1101360	5670	5670	5670	5670	0
515	20231227	114800	1101360	5670	5670	5670	5670	0
516	20231227	114700	1101360	5670	5670	5670	5670	0
517	20231227	114600	1101360	5670	5670	5670	5670	0
518	20231227	114500	1101360	5670	5670	5670	5670	0
519	20231227	114400	1101360	5670	5670	5670	5670	0
520	20231227	114300	1101360	5670	5670	5670	5670	0
521	20231227	114200	1101360	5670	5670	5670	5670	0
522	20231227	114100	1101360	5670	5670	5670	5670	0
523	20231227	114000	1101360	5670	5670	5670	5670	0
524	20231227	113900	1101360	5670	5670	5670	5670	0
525	20231227	113800	1101360	5670	5670	5670	5670	0
526	20231227	113700	1101360	5670	5670	5670	5670	0
527	20231227	113600	1101360	5670	5670	5670	5670	0
528	20231227	113500	1101360	5670	5670	5670	5670	0
529	20231227	113400	1101360	5670	5670	5670	5670	0
530	20231227	113300	1101360	5670	5670	5670	5670	0
531	20231227	113200	1101360	5670	5670	5670	5670	0
532	20231227	113100	1101360	5670	5670	5670	5670	0
533	20231227	113000	1101360	5670	5670	5670	5670	0
534	20231227	112900	1101360	5670	5670	5670	5670	0
535	20231227	112800	1101360	5670	5670	5670	5670	0
536	20231227	112700	1101360	5670	5670	5670	5670	0
537	20231227	112600	1101360	5670	5670	5670	5670	0
538	20231227	112500	1101360	5670	5670	5670	5670	0
539	20231227	112400	1101360	5670	5670	5670	5670	0
540	20231227	112300	1101360	5670	5670	5670	5670	0
541	20231227	112200	1101360	5670	5670	5670	5670	0
542	20231227	112100	1101360	5670	5670	5670	5670	0
543	20231227	112000	1101360	5670	5670	5670	5670	0
544	20231227	111900	1101360	5670	5670	5670	5670	0
545	20231227	111800	1101360	5670	5670	5670	5670	0
546	20231227	111700	1101360	5670	5670	5670	5670	0
547	20231227	111600	1101360	5670	5670	5670	5670	0
548	20231227	111500	1101360	5670	5670	5670	5670	0
549	20231227	111400	1101360	5670	5670	5670	5670	0
550	20231227	111300	1101360	5670	5670	5670	5670	0
551	20231227	111200	1101360	5670	5670	5670	5670	0
552	20231227	111100	1101360	5670	5670	5670	5670	0
553	20231227	111000	1101360	5670	5670	5670	5670	0
554	20231227	110900	1101360	5670	5670	5670	5670	0
555	20231227	110800	1101360	5670	5670	5670	5670	0
556	20231227	110700	1101360	5670	5670	5670	5670	0
557	20231227	110600	1101360	5670	5670	5670	5670	0
558	20231227	110500	1101360	5670	5670	5670	5670	0
559	20231227	110400	1101360	5670	5670	5670	5670	0
560	20231227	110300	1101360	5670	5670	5670	5670	0
561	20231227	110200	1101360	5670	5670	5670	5670	0
562	20231227	110100	1101360	5670	5670	5670	5670	0
563	20231227	110000	1101360	5670	5670	5670	5670	0
564	20231227	105900	1101360	5670	5670	5670	5670	0
565	20231227	105800	1101360	5670	5670	5670	5670	0
566	20231227	105700	1101360	5670	5670	5670	5670	0
567	20231227	105600	1101360	5670	5670	5670	5670	0
568	20231227	105500	1101360	5670	5670	5670	5670	0
569	20231227	105400	1101360	5670	5670	5670	5670	0
570	20231227	105300	1101360	5670	5670	5670	5670	0
571	20231227	105200	1101360	5670	5670	5670	5670	0
572	20231227	105100	1101360	5670	5670	5670	5670	0
573	20231227	105000	1101360	5670	5670	5670	5670	0
574	20231227	104900	1101360	5670	5670	5670	5670	0
575	20231227	104800	1101360	5670	5670	5670	5670	0
576	20231227	104700	1101360	5670	5670	5670	5670	0
577	20231227	104600	1101360	5670	5670	5670	5670	0
578	20231227	104500	1101360	5670	5670	5670	5670	0
579	20231227	104400	1101360	5670	5670	5670	5670	0
580	20231227	104300	1101360	5670	5670	5670	5670	0
581	20231227	104200	1101360	5670	5670	5670	5670	0
582	20231227	104100	1101360	5670	5670	5670	5670	0
583	20231227	104000	1101360	5670	5670	5670	5670	0
584	20231227	103900	1101360	5670	5670	5670	5670	0
585	20231227	103800	1101360	5670	5670	5670	5670	0
586	20231227	103700	1101360	5670	5670	5670	5670	0
587	20231227	103600	1101360	5670	5670	5670	5670	0
588	20231227	103500	1101360	5670	5670	5670	5670	0
589	20231227	103400	1101360	5670	5670	5670	5670	0
590	20231227	103300	1101360	5670	5670	5670	5670	0
591	20231227	103200	1101360	5670	5670	5670	5670	0
592	20231227	103100	1101360	5670	5670	5670	5670	0
593	20231227	103000	1101360	5670	5670	5670	5670	0
594	20231227	102900	1101360	5670	5670	5670	5670	0
595	20231227	102800	1101360	5670	5670	5670	5670	0
596	20231227	102700	1101360	5670	5670	5670	5670	0
597	20231227	102600	1101360	5670	5670	5670	5670	0
598	20231227	102500	1101360	5670	5670	5670	5670	0
599	20231227	102400	1101360	5670	5670	5670	5670	0
600	20231227	102300	1101360	5670	5670	5670	5670	0
601	20231227	102200	1101360	5670	5670	5670	5670	0
602	20231227	102100	1101360	5670	5670	5670	5670	0
603	20231227	102000	1101360	5670	5670	5670	5670	0
604	20231227	101900	1101360	5670	5670	5670	5670	0
605	20231227	101800	1101360	5670	5670	5670	5670	0
606	20231227	101700	1101360	5670	5670	5670	5670	0
607	20231227	101600	1101360	5670	5670	5670	5670	0
608	20231227	101500	1101360	5670	5670	5670	5670	0
609	20231227	101400	1101360	5670	5670	5670	5670	0
610	20231227	101300	1101360	5670	5670	5670	5670	0
611	20231227	101200	1101360	5670	5670	5670	5670	0
612	20231227	101100	1101360	5670	5670	5670	5670	0
613	20231227	101000	1101360	5670	5670	5670	5670	0
614	20231227	100900	1101360	5670	5670	5670	5670	0
615	20231227	100800	1101360	5670	5670	5670	5670	0
616	20231227	100700	1101360	5670	5670	5670	5670	0
617	20231227	100600	1101360	5670	5670	5670	5670	0
618	20231227	100500	1101360	5670	5670	5670	5670	0
619	20231227	100400	1101360	5670	5670	5670	5670	0
620	20231227	100300	1101360	5670	5670	5670	5670	0
621	20231227	100200	1101360	5670	5670	5670	5670	0
622	20231227	100100	1101360	5670	5670	5670	5670	0
623	20231227	100000	1101360	5670	5670	5670	5670	0
624	20231227	095900	1101360	5670	5670	5670	5670	0
625	20231227	095800	1101360	5670	5670	5670	5670	0
626	20231227	095700	1101360	5670	5670	5670	5670	0
627	20231227	095600	1101360	5670	5670	5670	5670	0
628	20231227	095500	1101360	5670	5670	5670	5670	0
629	20231227	095400	1101360	5670	5670	5670	5670	0
630	20231227	095300	1101360	5670	5670	5670	5670	0
631	20231227	095200	1101360	5670	5670	5670	5670	0
632	20231227	095100	1101360	5670	5670	5670	5670	0
633	20231227	095000	1101360	5670	5670	5670	5670	0
634	20231227	094900	1101360	5670	5670	5670	5670	0
635	20231227	094800	1101360	5670	5670	5670	5670	0
636	20231227	094700	1101360	5670	5670	5670	5670	0
637	20231227	094600	1101360	5670	5670	5670	5670	0
638	20231227	094500	1101360	5670	5670	5670	5670	0
639	20231227	094400	1101360	5670	5670	5670	5670	0
640	20231227	094300	1101360	5670	5670	5670	5670	0
641	20231227	094200	1101360	5670	5670	5670	5670	0
642	20231227	094100	1101360	5670	5670	5670	5670	0
643	20231227	094000	1101360	5670	5670	5670	5670	0
644	20231227	093900	1101360	5670	5670	5670	5670	0
645	20231227	093800	1101360	5670	5670	5670	5670	0
646	20231227	093700	1101360	5670	5670	5670	5670	0
647	20231227	093600	1101360	5670	5670	5670	5670	1
648	20231227	093500	1095690	5450	5450	5450	5450	0
649	20231227	093400	1095690	5450	5450	5450	5450	0
650	20231227	093300	1095690	5450	5450	5450	5450	200
651	20231227	093200	5690	5690	5690	5690	5690	0
652	20231227	093100	5690	5690	5690	5690	5690	0
653	20231227	093000	5690	5690	5690	5690	5690	0
654	20231227	092900	5690	5690	5690	5690	5690	0
655	20231227	092800	5690	5690	5690	5690	5690	0
656	20231227	092700	5690	5690	5690	5690	5690	0
657	20231227	092600	5690	5690	5690	5690	5690	0
658	20231227	092500	5690	5690	5690	5690	5690	0
659	20231227	092400	5690	5690	5690	5690	5690	0
660	20231227	092300	5690	5690	5690	5690	5690	0
661	20231227	092200	5690	5690	5690	5690	5690	0
662	20231227	092100	5690	5690	5690	5690	5690	0
663	20231227	092000	5690	5690	5690	5690	5690	0
664	20231227	091900	5690	5690	5690	5690	5690	0
665	20231227	091800	5690	5690	5690	5690	5690	0
666	20231227	091700	5690	5690	5690	5690	5690	0
667	20231227	091600	5690	5690	5690	5690	5690	0
668	20231227	091500	5690	5690	5690	5690	5690	0
669	20231227	091400	5690	5690	5690	5690	5690	0
670	20231227	091300	5690	5690	5690	5690	5690	0
671	20231227	091200	5690	5690	5690	5690	5690	0
672	20231227	091100	5690	5690	5690	5690	5690	0
673	20231227	091000	5690	5690	5690	5690	5690	0
674	20231227	090900	5690	5690	5690	5690	5690	0
675	20231227	090800	5690	5690	5690	5690	5690	0
676	20231227	090700	5690	5690	5690	5690	5690	0
677	20231227	090600	5690	5690	5690	5690	5690	0
678	20231227	090500	5690	5690	5690	5690	5690	0
679	20231227	090400	5690	5690	5690	5690	5690	0
680	20231227	090300	5690	5690	5690	5690	5690	0
681	20231227	090200	5690	5690	5690	5690	5690	0
682	20231227	090100	5690	5690	5690	5690	5690	0
683	20231227	090000	5690	5690	5690	5690	5690	1