KissMeData/140520/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	201500	60476085	2715	2715	2715	2715	685
3	20231227	201400	60476085	2715	2715	2715	2715	0
4	20231227	201300	60476085	2715	2715	2715	2715	0
5	20231227	201200	60476085	2715	2715	2715	2715	0
6	20231227	201100	60476085	2715	2715	2715	2715	0
7	20231227	201000	60476085	2715	2715	2715	2715	0
8	20231227	200900	60476085	2715	2715	2715	2715	0
9	20231227	200800	60476085	2715	2715	2715	2715	0
10	20231227	200700	60476085	2715	2715	2715	2715	0
11	20231227	200600	60476085	2715	2715	2715	2715	0
12	20231227	200500	60476085	2715	2715	2715	2715	0
13	20231227	200400	60476085	2715	2715	2715	2715	0
14	20231227	200300	60476085	2715	2715	2715	2715	0
15	20231227	200200	60476085	2715	2715	2715	2715	0
16	20231227	200100	60476085	2715	2715	2715	2715	0
17	20231227	200000	60476085	2715	2715	2715	2715	0
18	20231227	195900	60476085	2715	2715	2715	2715	0
19	20231227	195800	60476085	2715	2715	2715	2715	0
20	20231227	195700	60476085	2715	2715	2715	2715	0
21	20231227	195600	60476085	2715	2715	2715	2715	0
22	20231227	195500	60476085	2715	2715	2715	2715	0
23	20231227	195400	60476085	2715	2715	2715	2715	0
24	20231227	195300	60476085	2715	2715	2715	2715	0
25	20231227	195200	60476085	2715	2715	2715	2715	0
26	20231227	195100	60476085	2715	2715	2715	2715	0
27	20231227	195000	60476085	2715	2715	2715	2715	0
28	20231227	194900	60476085	2715	2715	2715	2715	0
29	20231227	194800	60476085	2715	2715	2715	2715	0
30	20231227	194700	60476085	2715	2715	2715	2715	0
31	20231227	194600	60476085	2715	2715	2715	2715	0
32	20231227	194500	60476085	2715	2715	2715	2715	685
33	20231227	194400	60476085	2715	2715	2715	2715	0
34	20231227	194300	60476085	2715	2715	2715	2715	0
35	20231227	194200	60476085	2715	2715	2715	2715	0
36	20231227	194100	60476085	2715	2715	2715	2715	0
37	20231227	194000	60476085	2715	2715	2715	2715	0
38	20231227	193900	60476085	2715	2715	2715	2715	0
39	20231227	193800	60476085	2715	2715	2715	2715	0
40	20231227	193700	60476085	2715	2715	2715	2715	0
41	20231227	193600	60476085	2715	2715	2715	2715	0
42	20231227	193500	60476085	2715	2715	2715	2715	0
43	20231227	193400	60476085	2715	2715	2715	2715	0
44	20231227	193300	60476085	2715	2715	2715	2715	0
45	20231227	193200	60476085	2715	2715	2715	2715	0
46	20231227	193100	60476085	2715	2715	2715	2715	0
47	20231227	193000	60476085	2715	2715	2715	2715	0
48	20231227	192900	60476085	2715	2715	2715	2715	0
49	20231227	192800	60476085	2715	2715	2715	2715	0
50	20231227	192700	60476085	2715	2715	2715	2715	0
51	20231227	192600	60476085	2715	2715	2715	2715	0
52	20231227	192500	60476085	2715	2715	2715	2715	0
53	20231227	192400	60476085	2715	2715	2715	2715	0
54	20231227	192300	60476085	2715	2715	2715	2715	0
55	20231227	192200	60476085	2715	2715	2715	2715	0
56	20231227	192100	60476085	2715	2715	2715	2715	0
57	20231227	192000	60476085	2715	2715	2715	2715	0
58	20231227	191900	60476085	2715	2715	2715	2715	0
59	20231227	191800	60476085	2715	2715	2715	2715	0
60	20231227	191700	60476085	2715	2715	2715	2715	0
61	20231227	191600	60476085	2715	2715	2715	2715	0
62	20231227	191500	60476085	2715	2715	2715	2715	685
63	20231227	191400	60476085	2715	2715	2715	2715	0
64	20231227	191300	60476085	2715	2715	2715	2715	0
65	20231227	191200	60476085	2715	2715	2715	2715	0
66	20231227	191100	60476085	2715	2715	2715	2715	0
67	20231227	191000	60476085	2715	2715	2715	2715	0
68	20231227	190900	60476085	2715	2715	2715	2715	0
69	20231227	190800	60476085	2715	2715	2715	2715	0
70	20231227	190700	60476085	2715	2715	2715	2715	0
71	20231227	190600	60476085	2715	2715	2715	2715	0
72	20231227	190500	60476085	2715	2715	2715	2715	0
73	20231227	190400	60476085	2715	2715	2715	2715	0
74	20231227	190300	60476085	2715	2715	2715	2715	0
75	20231227	190200	60476085	2715	2715	2715	2715	0
76	20231227	190100	60476085	2715	2715	2715	2715	0
77	20231227	190000	60476085	2715	2715	2715	2715	0
78	20231227	185900	60476085	2715	2715	2715	2715	0
79	20231227	185800	60476085	2715	2715	2715	2715	0
80	20231227	185700	60476085	2715	2715	2715	2715	0
81	20231227	185600	60476085	2715	2715	2715	2715	0
82	20231227	185500	60476085	2715	2715	2715	2715	0
83	20231227	185400	60476085	2715	2715	2715	2715	0
84	20231227	185300	60476085	2715	2715	2715	2715	0
85	20231227	185200	60476085	2715	2715	2715	2715	0
86	20231227	185100	60476085	2715	2715	2715	2715	0
87	20231227	185000	60476085	2715	2715	2715	2715	0
88	20231227	184900	60476085	2715	2715	2715	2715	0
89	20231227	184800	60476085	2715	2715	2715	2715	0
90	20231227	184700	60476085	2715	2715	2715	2715	0
91	20231227	184600	60476085	2715	2715	2715	2715	0
92	20231227	184500	60476085	2715	2715	2715	2715	685
93	20231227	184400	60476085	2715	2715	2715	2715	0
94	20231227	184300	60476085	2715	2715	2715	2715	0
95	20231227	184200	60476085	2715	2715	2715	2715	0
96	20231227	184100	60476085	2715	2715	2715	2715	0
97	20231227	184000	60476085	2715	2715	2715	2715	0
98	20231227	183900	60476085	2715	2715	2715	2715	0
99	20231227	183800	60476085	2715	2715	2715	2715	0
100	20231227	183700	60476085	2715	2715	2715	2715	0
101	20231227	183600	60476085	2715	2715	2715	2715	0
102	20231227	183500	60476085	2715	2715	2715	2715	0
103	20231227	183400	60476085	2715	2715	2715	2715	0
104	20231227	183300	60476085	2715	2715	2715	2715	0
105	20231227	183200	60476085	2715	2715	2715	2715	0
106	20231227	183100	60476085	2715	2715	2715	2715	0
107	20231227	183000	60476085	2715	2715	2715	2715	0
108	20231227	182900	60476085	2715	2715	2715	2715	0
109	20231227	182800	60476085	2715	2715	2715	2715	0
110	20231227	182700	60476085	2715	2715	2715	2715	0
111	20231227	182600	60476085	2715	2715	2715	2715	0
112	20231227	182500	60476085	2715	2715	2715	2715	0
113	20231227	182400	60476085	2715	2715	2715	2715	0
114	20231227	182300	60476085	2715	2715	2715	2715	0
115	20231227	182200	60476085	2715	2715	2715	2715	0
116	20231227	182100	60476085	2715	2715	2715	2715	0
117	20231227	182000	60476085	2715	2715	2715	2715	0
118	20231227	181900	60476085	2715	2715	2715	2715	0
119	20231227	181800	60476085	2715	2715	2715	2715	0
120	20231227	181700	60476085	2715	2715	2715	2715	0
121	20231227	181600	60476085	2715	2715	2715	2715	0
122	20231227	181500	60476085	2715	2715	2715	2715	685
123	20231227	181400	60476085	2715	2715	2715	2715	0
124	20231227	181300	60476085	2715	2715	2715	2715	0
125	20231227	181200	60476085	2715	2715	2715	2715	0
126	20231227	181100	60476085	2715	2715	2715	2715	0
127	20231227	181000	60476085	2715	2715	2715	2715	0
128	20231227	180900	60476085	2715	2715	2715	2715	0
129	20231227	180800	60476085	2715	2715	2715	2715	0
130	20231227	180700	60476085	2715	2715	2715	2715	0
131	20231227	180600	60476085	2715	2715	2715	2715	0
132	20231227	180500	60476085	2715	2715	2715	2715	0
133	20231227	180400	60476085	2715	2715	2715	2715	0
134	20231227	180300	60476085	2715	2715	2715	2715	0
135	20231227	180200	60476085	2715	2715	2715	2715	0
136	20231227	180100	60476085	2715	2715	2715	2715	0
137	20231227	180000	60476085	2715	2715	2715	2715	0
138	20231227	175900	60476085	2715	2715	2715	2715	0
139	20231227	175800	60476085	2715	2715	2715	2715	0
140	20231227	175700	60476085	2715	2715	2715	2715	0
141	20231227	175600	60476085	2715	2715	2715	2715	0
142	20231227	175500	60476085	2715	2715	2715	2715	0
143	20231227	175400	60476085	2715	2715	2715	2715	0
144	20231227	175300	60476085	2715	2715	2715	2715	0
145	20231227	175200	60476085	2715	2715	2715	2715	0
146	20231227	175100	60476085	2715	2715	2715	2715	0
147	20231227	175000	60476085	2715	2715	2715	2715	0
148	20231227	174900	60476085	2715	2715	2715	2715	0
149	20231227	174800	60476085	2715	2715	2715	2715	0
150	20231227	174700	60476085	2715	2715	2715	2715	0
151	20231227	174600	60476085	2715	2715	2715	2715	0
152	20231227	174500	60476085	2715	2715	2715	2715	685
153	20231227	174400	60476085	2715	2715	2715	2715	0
154	20231227	174300	60476085	2715	2715	2715	2715	0
155	20231227	174200	60476085	2715	2715	2715	2715	0
156	20231227	174100	60476085	2715	2715	2715	2715	0
157	20231227	174000	60476085	2715	2715	2715	2715	0
158	20231227	173900	60476085	2715	2715	2715	2715	0
159	20231227	173800	60476085	2715	2715	2715	2715	0
160	20231227	173700	60476085	2715	2715	2715	2715	0
161	20231227	173600	60476085	2715	2715	2715	2715	0
162	20231227	173500	60476085	2715	2715	2715	2715	0
163	20231227	173400	60476085	2715	2715	2715	2715	0
164	20231227	173300	60476085	2715	2715	2715	2715	0
165	20231227	173200	60476085	2715	2715	2715	2715	0
166	20231227	173100	60476085	2715	2715	2715	2715	0
167	20231227	173000	60476085	2715	2715	2715	2715	0
168	20231227	172900	60476085	2715	2715	2715	2715	0
169	20231227	172800	60476085	2715	2715	2715	2715	0
170	20231227	172700	60476085	2715	2715	2715	2715	0
171	20231227	172600	60476085	2715	2715	2715	2715	0
172	20231227	172500	60476085	2715	2715	2715	2715	0
173	20231227	172400	60476085	2715	2715	2715	2715	0
174	20231227	172300	60476085	2715	2715	2715	2715	0
175	20231227	172200	60476085	2715	2715	2715	2715	0
176	20231227	172100	60476085	2715	2715	2715	2715	0
177	20231227	172000	60476085	2715	2715	2715	2715	0
178	20231227	171900	60476085	2715	2715	2715	2715	0
179	20231227	171800	60476085	2715	2715	2715	2715	0
180	20231227	171700	60476085	2715	2715	2715	2715	0
181	20231227	171600	60476085	2715	2715	2715	2715	0
182	20231227	171500	60476085	2715	2715	2715	2715	685
183	20231227	171400	60476085	2715	2715	2715	2715	0
184	20231227	171300	60476085	2715	2715	2715	2715	0
185	20231227	171200	60476085	2715	2715	2715	2715	0
186	20231227	171100	60476085	2715	2715	2715	2715	0
187	20231227	171000	60476085	2715	2715	2715	2715	0
188	20231227	170900	60476085	2715	2715	2715	2715	0
189	20231227	170800	60476085	2715	2715	2715	2715	0
190	20231227	170700	60476085	2715	2715	2715	2715	0
191	20231227	170600	60476085	2715	2715	2715	2715	0
192	20231227	170500	60476085	2715	2715	2715	2715	0
193	20231227	170400	60476085	2715	2715	2715	2715	0
194	20231227	170300	60476085	2715	2715	2715	2715	0
195	20231227	170200	60476085	2715	2715	2715	2715	0
196	20231227	170100	60476085	2715	2715	2715	2715	0
197	20231227	170000	60476085	2715	2715	2715	2715	0
198	20231227	165900	60476085	2715	2715	2715	2715	0
199	20231227	165800	60476085	2715	2715	2715	2715	0
200	20231227	165700	60476085	2715	2715	2715	2715	0
201	20231227	165600	60476085	2715	2715	2715	2715	0
202	20231227	165500	60476085	2715	2715	2715	2715	0
203	20231227	165400	60476085	2715	2715	2715	2715	0
204	20231227	165300	60476085	2715	2715	2715	2715	0
205	20231227	165200	60476085	2715	2715	2715	2715	0
206	20231227	165100	60476085	2715	2715	2715	2715	0
207	20231227	165000	60476085	2715	2715	2715	2715	0
208	20231227	164900	60476085	2715	2715	2715	2715	0
209	20231227	164800	60476085	2715	2715	2715	2715	0
210	20231227	164700	60476085	2715	2715	2715	2715	0
211	20231227	164600	60476085	2715	2715	2715	2715	0
212	20231227	164500	60476085	2715	2715	2715	2715	685
213	20231227	164400	60476085	2715	2715	2715	2715	0
214	20231227	164300	60476085	2715	2715	2715	2715	0
215	20231227	164200	60476085	2715	2715	2715	2715	0
216	20231227	164100	60476085	2715	2715	2715	2715	0
217	20231227	164000	60476085	2715	2715	2715	2715	0
218	20231227	163900	60476085	2715	2715	2715	2715	0
219	20231227	163800	60476085	2715	2715	2715	2715	0
220	20231227	163700	60476085	2715	2715	2715	2715	0
221	20231227	163600	60476085	2715	2715	2715	2715	0
222	20231227	163500	60476085	2715	2715	2715	2715	0
223	20231227	163400	60476085	2715	2715	2715	2715	0
224	20231227	163300	60476085	2715	2715	2715	2715	0
225	20231227	163200	60476085	2715	2715	2715	2715	0
226	20231227	163100	60476085	2715	2715	2715	2715	0
227	20231227	163000	60476085	2715	2715	2715	2715	0
228	20231227	162900	60476085	2715	2715	2715	2715	0
229	20231227	162800	60476085	2715	2715	2715	2715	0
230	20231227	162700	60476085	2715	2715	2715	2715	0
231	20231227	162600	60476085	2715	2715	2715	2715	0
232	20231227	162500	60476085	2715	2715	2715	2715	0
233	20231227	162400	60476085	2715	2715	2715	2715	0
234	20231227	162300	60476085	2715	2715	2715	2715	0
235	20231227	162200	60476085	2715	2715	2715	2715	0
236	20231227	162100	60476085	2715	2715	2715	2715	0
237	20231227	162000	60476085	2715	2715	2715	2715	0
238	20231227	161900	60476085	2715	2715	2715	2715	0
239	20231227	161800	60476085	2715	2715	2715	2715	0
240	20231227	161700	60476085	2715	2715	2715	2715	0
241	20231227	161600	60476085	2715	2715	2715	2715	0
242	20231227	161500	60476085	2715	2715	2715	2715	685
243	20231227	161400	60476085	2715	2715	2715	2715	0
244	20231227	161300	60476085	2715	2715	2715	2715	0
245	20231227	161200	60476085	2715	2715	2715	2715	0
246	20231227	161100	60476085	2715	2715	2715	2715	0
247	20231227	161000	60476085	2715	2715	2715	2715	0
248	20231227	160900	60476085	2715	2715	2715	2715	0
249	20231227	160800	60476085	2715	2715	2715	2715	0
250	20231227	160700	60476085	2715	2715	2715	2715	0
251	20231227	160600	60476085	2715	2715	2715	2715	0
252	20231227	160500	60476085	2715	2715	2715	2715	0
253	20231227	160400	60476085	2715	2715	2715	2715	0
254	20231227	160300	60476085	2715	2715	2715	2715	0
255	20231227	160200	60476085	2715	2715	2715	2715	0
256	20231227	160100	60476085	2715	2715	2715	2715	0
257	20231227	160000	60476085	2715	2715	2715	2715	0
258	20231227	155900	60476085	2715	2715	2715	2715	0
259	20231227	155800	60476085	2715	2715	2715	2715	0
260	20231227	155700	60476085	2715	2715	2715	2715	0
261	20231227	155600	60476085	2715	2715	2715	2715	0
262	20231227	155500	60476085	2715	2715	2715	2715	0
263	20231227	155400	60476085	2715	2715	2715	2715	0
264	20231227	155300	60476085	2715	2715	2715	2715	0
265	20231227	155200	60476085	2715	2715	2715	2715	0
266	20231227	155100	60476085	2715	2715	2715	2715	0
267	20231227	155000	60476085	2715	2715	2715	2715	0
268	20231227	154900	60476085	2715	2715	2715	2715	0
269	20231227	154800	60476085	2715	2715	2715	2715	0
270	20231227	154700	60476085	2715	2715	2715	2715	0
271	20231227	154600	60476085	2715	2715	2715	2715	0
272	20231227	154500	60476085	2715	2715	2715	2715	685
273	20231227	154400	60476085	2715	2715	2715	2715	0
274	20231227	154300	60476085	2715	2715	2715	2715	0
275	20231227	154200	60476085	2715	2715	2715	2715	0
276	20231227	154100	60476085	2715	2715	2715	2715	0
277	20231227	154000	60476085	2715	2715	2715	2715	0
278	20231227	153900	60476085	2715	2715	2715	2715	0
279	20231227	153800	60476085	2715	2715	2715	2715	0
280	20231227	153700	60476085	2715	2715	2715	2715	0
281	20231227	153600	60476085	2715	2715	2715	2715	0
282	20231227	153500	60476085	2715	2715	2715	2715	0
283	20231227	153400	60476085	2715	2715	2715	2715	0
284	20231227	153300	60476085	2715	2715	2715	2715	0
285	20231227	153200	60476085	2715	2715	2715	2715	0
286	20231227	153100	60476085	2715	2715	2715	2715	0
287	20231227	153000	60476085	2715	2715	2715	2715	685
288	20231227	152900	58616310	2720	2720	2720	2720	0
289	20231227	152800	58616310	2720	2720	2720	2720	0
290	20231227	152700	58616310	2720	2720	2720	2720	0
291	20231227	152600	58616310	2720	2720	2720	2720	0
292	20231227	152500	58616310	2720	2720	2720	2720	0
293	20231227	152400	58616310	2720	2720	2720	2720	0
294	20231227	152300	58616310	2720	2720	2720	2720	0
295	20231227	152200	58616310	2720	2720	2720	2720	0
296	20231227	152100	58616310	2720	2720	2720	2720	0
297	20231227	152000	58616310	2720	2720	2720	2720	0
298	20231227	151900	58616310	2720	2720	2720	2720	383
299	20231227	151800	57574550	2715	2715	2715	2715	10
300	20231227	151700	57547400	2720	2720	2720	2720	0
301	20231227	151600	57547400	2720	2720	2720	2720	1
302	20231227	151500	57544680	2720	2720	2720	2720	0
303	20231227	151400	57544680	2720	2720	2720	2720	0
304	20231227	151300	57544680	2720	2720	2720	2720	0
305	20231227	151200	57544680	2720	2720	2720	2720	18
306	20231227	151100	57495720	2715	2715	2715	2715	0
307	20231227	151000	57495720	2715	2715	2715	2715	15
308	20231227	150900	57454995	2715	2715	2715	2715	46
309	20231227	150800	57330105	2720	2720	2720	2720	93
310	20231227	150700	57077145	2720	2720	2720	2720	2
311	20231227	150600	57071705	2725	2725	2725	2725	0
312	20231227	150500	57071705	2725	2725	2725	2725	0
313	20231227	150400	57071705	2725	2725	2725	2725	0
314	20231227	150300	57071705	2725	2725	2725	2725	29
315	20231227	150200	56992680	2720	2720	2720	2720	2
316	20231227	150100	56987240	2715	2715	2715	2715	0
317	20231227	150000	56987240	2715	2715	2715	2715	0
318	20231227	145900	56987240	2715	2715	2715	2715	0
319	20231227	145800	56987240	2715	2720	2720	2715	5
320	20231227	145700	56973655	2730	2730	2730	2730	0
321	20231227	145600	56973655	2730	2730	2730	2730	48
322	20231227	145500	56842615	2730	2730	2730	2730	7
323	20231227	145400	56823505	2730	2730	2730	2730	0
324	20231227	145300	56823505	2730	2730	2730	2730	0
325	20231227	145200	56823505	2730	2730	2730	2730	0
326	20231227	145100	56823505	2730	2730	2730	2730	2
327	20231227	145000	56818045	2715	2715	2715	2715	0
328	20231227	144900	56818045	2715	2720	2720	2715	12
329	20231227	144800	56785455	2730	2730	2730	2730	0
330	20231227	144700	56785455	2730	2730	2730	2730	0
331	20231227	144600	56785455	2730	2730	2730	2730	0
332	20231227	144500	56785455	2730	2730	2730	2730	0
333	20231227	144400	56785455	2730	2730	2730	2730	0
334	20231227	144300	56785455	2730	2715	2730	2715	195
335	20231227	144200	56255970	2730	2730	2730	2730	0
336	20231227	144100	56255970	2730	2730	2730	2730	4
337	20231227	144000	56245050	2730	2730	2730	2730	0
338	20231227	143900	56245050	2730	2720	2730	2720	6
339	20231227	143800	56228690	2730	2730	2730	2730	0
340	20231227	143700	56228690	2730	2730	2730	2730	4
341	20231227	143600	56217770	2730	2730	2730	2730	0
342	20231227	143500	56217770	2730	2725	2730	2725	4
343	20231227	143400	56206855	2730	2730	2730	2730	0
344	20231227	143300	56206855	2730	2725	2730	2725	4
345	20231227	143200	56195940	2720	2720	2720	2720	4
346	20231227	143100	56185060	2725	2725	2725	2725	0
347	20231227	143000	56185060	2725	2725	2725	2725	0
348	20231227	142900	56185060	2725	2730	2730	2725	3
349	20231227	142800	56176880	2730	2730	2730	2730	150
350	20231227	142700	55767380	2730	2730	2730	2730	0
351	20231227	142600	55767380	2730	2730	2730	2730	40
352	20231227	142500	55658180	2730	2730	2730	2730	0
353	20231227	142400	55658180	2730	2730	2730	2730	0
354	20231227	142300	55658180	2730	2730	2730	2730	0
355	20231227	142200	55658180	2730	2730	2730	2730	0
356	20231227	142100	55658180	2730	2730	2730	2730	0
357	20231227	142000	55658180	2730	2730	2730	2730	0
358	20231227	141900	55658180	2730	2730	2730	2730	0
359	20231227	141800	55658180	2730	2730	2730	2730	0
360	20231227	141700	55658180	2730	2730	2730	2730	0
361	20231227	141600	55658180	2730	2730	2730	2730	0
362	20231227	141500	55658180	2730	2730	2730	2730	0
363	20231227	141400	55658180	2730	2730	2730	2730	0
364	20231227	141300	55658180	2730	2730	2730	2730	0
365	20231227	141200	55658180	2730	2730	2730	2730	0
366	20231227	141100	55658180	2730	2730	2730	2730	0
367	20231227	141000	55658180	2730	2730	2730	2730	0
368	20231227	140900	55658180	2730	2730	2730	2730	0
369	20231227	140800	55658180	2730	2730	2730	2730	0
370	20231227	140700	55658180	2730	2730	2730	2730	0
371	20231227	140600	55658180	2730	2730	2730	2730	0
372	20231227	140500	55658180	2730	2730	2730	2730	0
373	20231227	140400	55658180	2730	2730	2730	2730	0
374	20231227	140300	55658180	2730	2730	2730	2730	0
375	20231227	140200	55658180	2730	2730	2730	2730	0
376	20231227	140100	55658180	2730	2730	2730	2730	0
377	20231227	140000	55658180	2730	2730	2730	2730	0
378	20231227	135900	55658180	2730	2730	2730	2730	993
379	20231227	135800	52947290	2730	2730	2730	2730	0
380	20231227	135700	52947290	2730	2730	2730	2730	1
381	20231227	135600	52944560	2730	2730	2730	2730	0
382	20231227	135500	52944560	2730	2730	2730	2730	0
383	20231227	135400	52944560	2730	2730	2730	2730	0
384	20231227	135300	52944560	2730	2730	2730	2730	0
385	20231227	135200	52944560	2730	2730	2730	2730	0
386	20231227	135100	52944560	2730	2730	2730	2730	0
387	20231227	135000	52944560	2730	2730	2730	2730	0
388	20231227	134900	52944560	2730	2730	2730	2730	0
389	20231227	134800	52944560	2730	2730	2730	2730	0
390	20231227	134700	52944560	2730	2730	2730	2730	8
391	20231227	134600	52922720	2700	2700	2700	2700	0
392	20231227	134500	52922720	2700	2700	2700	2700	0
393	20231227	134400	52922720	2700	2700	2700	2700	0
394	20231227	134300	52922720	2700	2700	2700	2700	0
395	20231227	134200	52922720	2700	2725	2725	2700	381
396	20231227	134100	51891640	2730	2730	2730	2730	0
397	20231227	134000	51891640	2730	2730	2730	2730	0
398	20231227	133900	51891640	2730	2730	2730	2730	0
399	20231227	133800	51891640	2730	2730	2730	2730	0
400	20231227	133700	51891640	2730	2730	2730	2730	300
401	20231227	133600	51072640	2725	2725	2725	2725	100
402	20231227	133500	50800140	2730	2730	2730	2730	0
403	20231227	133400	50800140	2730	2730	2730	2730	53
404	20231227	133300	50655450	2725	2725	2725	2725	0
405	20231227	133200	50655450	2725	2725	2725	2725	3
406	20231227	133100	50647275	2725	2725	2725	2725	0
407	20231227	133000	50647275	2725	2725	2725	2725	0
408	20231227	132900	50647275	2725	2725	2725	2725	3
409	20231227	132800	50639100	2730	2730	2730	2730	0
410	20231227	132700	50639100	2730	2730	2730	2730	0
411	20231227	132600	50639100	2730	2730	2730	2730	0
412	20231227	132500	50639100	2730	2730	2730	2730	0
413	20231227	132400	50639100	2730	2730	2730	2730	0
414	20231227	132300	50639100	2730	2730	2730	2730	20
415	20231227	132200	50584500	2730	2730	2730	2730	0
416	20231227	132100	50584500	2730	2730	2730	2730	0
417	20231227	132000	50584500	2730	2735	2735	2730	31
418	20231227	131900	50499840	2735	2735	2735	2735	3
419	20231227	131800	50491635	2740	2735	2740	2735	151
420	20231227	131700	50077910	2740	2735	2740	2735	33
421	20231227	131600	49987530	2740	2735	2740	2735	82
422	20231227	131500	49762860	2730	2730	2730	2730	0
423	20231227	131400	49762860	2730	2730	2730	2730	0
424	20231227	131300	49762860	2730	2730	2730	2730	0
425	20231227	131200	49762860	2730	2730	2730	2730	5
426	20231227	131100	49749210	2740	2740	2740	2740	0
427	20231227	131000	49749210	2740	2740	2740	2740	0
428	20231227	130900	49749210	2740	2740	2740	2740	3
429	20231227	130800	49740990	2740	2740	2740	2740	0
430	20231227	130700	49740990	2740	2740	2740	2740	0
431	20231227	130600	49740990	2740	2740	2740	2740	0
432	20231227	130500	49740990	2740	2740	2740	2740	50
433	20231227	130400	49603990	2735	2730	2735	2730	206
434	20231227	130300	49040605	2735	2735	2735	2735	5
435	20231227	130200	49026930	2735	2735	2735	2735	0
436	20231227	130100	49026930	2735	2735	2735	2735	2
437	20231227	130000	49021460	2740	2740	2740	2740	0
438	20231227	125900	49021460	2740	2740	2740	2740	0
439	20231227	125800	49021460	2740	2740	2740	2740	0
440	20231227	125700	49021460	2740	2740	2740	2740	0
441	20231227	125600	49021460	2740	2740	2740	2740	0
442	20231227	125500	49021460	2740	2725	2740	2725	15
443	20231227	125400	48980510	2740	2740	2740	2740	0
444	20231227	125300	48980510	2740	2740	2740	2740	0
445	20231227	125200	48980510	2740	2740	2740	2740	8
446	20231227	125100	48958590	2745	2745	2745	2745	0
447	20231227	125000	48958590	2745	2745	2745	2745	0
448	20231227	124900	48958590	2745	2745	2745	2745	0
449	20231227	124800	48958590	2745	2745	2745	2745	5
450	20231227	124700	48944865	2745	2745	2745	2745	0
451	20231227	124600	48944865	2745	2745	2745	2745	0
452	20231227	124500	48944865	2745	2745	2745	2745	3
453	20231227	124400	48936630	2745	2745	2745	2745	0
454	20231227	124300	48936630	2745	2745	2745	2745	0
455	20231227	124200	48936630	2745	2745	2745	2745	0
456	20231227	124100	48936630	2745	2745	2745	2745	5
457	20231227	124000	48922905	2745	2740	2745	2740	2
458	20231227	123900	48917420	2745	2745	2745	2745	0
459	20231227	123800	48917420	2745	2745	2745	2745	0
460	20231227	123700	48917420	2745	2745	2745	2745	0
461	20231227	123600	48917420	2745	2745	2745	2745	0
462	20231227	123500	48917420	2745	2740	2745	2740	227
463	20231227	123400	48294885	2740	2740	2740	2740	7
464	20231227	123300	48275705	2740	2740	2740	2740	0
465	20231227	123200	48275705	2740	2735	2740	2735	21
466	20231227	123100	48218235	2720	2720	2720	2720	2
467	20231227	123000	48212795	2730	2730	2730	2730	3238
468	20231227	122900	39373055	2730	2730	2730	2730	0
469	20231227	122800	39373055	2730	2730	2730	2730	0
470	20231227	122700	39373055	2730	2730	2730	2730	0
471	20231227	122600	39373055	2730	2730	2730	2730	0
472	20231227	122500	39373055	2730	2730	2730	2730	0
473	20231227	122400	39373055	2730	2725	2730	2720	2003
474	20231227	122300	33906335	2720	2715	2720	2715	1590
475	20231227	122200	29589475	2710	2710	2710	2710	0
476	20231227	122100	29589475	2710	2710	2710	2710	0
477	20231227	122000	29589475	2710	2710	2710	2710	0
478	20231227	121900	29589475	2710	2710	2710	2710	200
479	20231227	121800	29047475	2710	2700	2710	2700	362
480	20231227	121700	28067435	2700	2700	2700	2700	600
481	20231227	121600	26447435	2695	2695	2695	2695	0
482	20231227	121500	26447435	2695	2695	2695	2695	0
483	20231227	121400	26447435	2695	2695	2695	2695	0
484	20231227	121300	26447435	2695	2695	2695	2695	0
485	20231227	121200	26447435	2695	2695	2695	2695	0
486	20231227	121100	26447435	2695	2695	2695	2695	0
487	20231227	121000	26447435	2695	2695	2695	2695	0
488	20231227	120900	26447435	2695	2695	2695	2695	0
489	20231227	120800	26447435	2695	2695	2695	2695	0
490	20231227	120700	26447435	2695	2695	2695	2695	0
491	20231227	120600	26447435	2695	2695	2695	2695	0
492	20231227	120500	26447435	2695	2695	2695	2695	0
493	20231227	120400	26447435	2695	2695	2695	2695	99
494	20231227	120300	26180630	2695	2695	2695	2695	0
495	20231227	120200	26180630	2695	2695	2695	2695	0
496	20231227	120100	26180630	2695	2695	2695	2695	0
497	20231227	120000	26180630	2695	2695	2695	2695	0
498	20231227	115900	26180630	2695	2695	2695	2695	1
499	20231227	115800	26177935	2695	2695	2695	2695	0
500	20231227	115700	26177935	2695	2695	2695	2695	0
501	20231227	115600	26177935	2695	2695	2695	2695	0
502	20231227	115500	26177935	2695	2695	2695	2695	0
503	20231227	115400	26177935	2695	2695	2695	2695	0
504	20231227	115300	26177935	2695	2695	2695	2695	0
505	20231227	115200	26177935	2695	2695	2695	2695	0
506	20231227	115100	26177935	2695	2695	2695	2695	5
507	20231227	115000	26164460	2695	2695	2695	2695	0
508	20231227	114900	26164460	2695	2695	2695	2695	0
509	20231227	114800	26164460	2695	2695	2695	2695	0
510	20231227	114700	26164460	2695	2695	2695	2695	0
511	20231227	114600	26164460	2695	2695	2695	2695	0
512	20231227	114500	26164460	2695	2695	2695	2695	0
513	20231227	114400	26164460	2695	2695	2695	2695	0
514	20231227	114300	26164460	2695	2695	2695	2695	0
515	20231227	114200	26164460	2695	2695	2695	2695	0
516	20231227	114100	26164460	2695	2695	2695	2695	0
517	20231227	114000	26164460	2695	2695	2695	2695	0
518	20231227	113900	26164460	2695	2695	2695	2695	0
519	20231227	113800	26164460	2695	2695	2695	2695	0
520	20231227	113700	26164460	2695	2695	2695	2695	662
521	20231227	113600	24380370	2700	2700	2700	2700	0
522	20231227	113500	24380370	2700	2695	2700	2695	130
523	20231227	113400	24029520	2695	2695	2695	2695	230
524	20231227	113300	23409670	2690	2690	2690	2690	0
525	20231227	113200	23409670	2690	2690	2690	2690	0
526	20231227	113100	23409670	2690	2690	2690	2690	100
527	20231227	113000	23140670	2695	2695	2695	2695	0
528	20231227	112900	23140670	2695	2695	2695	2695	0
529	20231227	112800	23140670	2695	2695	2695	2695	0
530	20231227	112700	23140670	2695	2695	2695	2695	0
531	20231227	112600	23140670	2695	2695	2695	2695	50
532	20231227	112500	23005920	2695	2695	2695	2695	38
533	20231227	112400	22903510	2695	2695	2695	2695	0
534	20231227	112300	22903510	2695	2695	2695	2695	10
535	20231227	112200	22876560	2695	2695	2695	2695	0
536	20231227	112100	22876560	2695	2695	2695	2695	0
537	20231227	112000	22876560	2695	2695	2695	2695	0
538	20231227	111900	22876560	2695	2695	2695	2695	0
539	20231227	111800	22876560	2695	2695	2695	2695	0
540	20231227	111700	22876560	2695	2695	2695	2695	0
541	20231227	111600	22876560	2695	2695	2695	2695	390
542	20231227	111500	21825510	2695	2695	2695	2695	0
543	20231227	111400	21825510	2695	2695	2695	2695	0
544	20231227	111300	21825510	2695	2695	2695	2695	0
545	20231227	111200	21825510	2695	2695	2695	2695	0
546	20231227	111100	21825510	2695	2695	2695	2695	0
547	20231227	111000	21825510	2695	2690	2695	2690	3
548	20231227	110900	21817435	2675	2675	2675	2675	0
549	20231227	110800	21817435	2675	2675	2675	2675	1
550	20231227	110700	21814760	2680	2680	2680	2680	0
551	20231227	110600	21814760	2680	2680	2680	2680	57
552	20231227	110500	21662000	2690	2690	2690	2690	0
553	20231227	110400	21662000	2690	2690	2690	2690	0
554	20231227	110300	21662000	2690	2690	2690	2690	0
555	20231227	110200	21662000	2690	2690	2690	2690	0
556	20231227	110100	21662000	2690	2690	2690	2690	0
557	20231227	110000	21662000	2690	2690	2690	2690	0
558	20231227	105900	21662000	2690	2690	2690	2690	0
559	20231227	105800	21662000	2690	2690	2690	2690	0
560	20231227	105700	21662000	2690	2690	2690	2690	0
561	20231227	105600	21662000	2690	2690	2690	2690	0
562	20231227	105500	21662000	2690	2690	2690	2690	0
563	20231227	105400	21662000	2690	2690	2690	2690	0
564	20231227	105300	21662000	2690	2690	2690	2690	0
565	20231227	105200	21662000	2690	2690	2690	2690	0
566	20231227	105100	21662000	2690	2690	2690	2690	0
567	20231227	105000	21662000	2690	2690	2690	2690	0
568	20231227	104900	21662000	2690	2690	2690	2690	0
569	20231227	104800	21662000	2690	2690	2690	2690	0
570	20231227	104700	21662000	2690	2690	2690	2690	30
571	20231227	104600	21581300	2690	2690	2690	2690	1
572	20231227	104500	21578610	2680	2685	2685	2680	7
573	20231227	104400	21559840	2690	2690	2690	2690	1
574	20231227	104300	21557150	2690	2690	2690	2690	4
575	20231227	104200	21546390	2695	2695	2695	2695	0
576	20231227	104100	21546390	2695	2695	2695	2695	0
577	20231227	104000	21546390	2695	2695	2695	2695	37
578	20231227	103900	21446675	2695	2695	2695	2695	9
579	20231227	103800	21422420	2695	2695	2695	2695	0
580	20231227	103700	21422420	2695	2690	2695	2690	2
581	20231227	103600	21417035	2675	2675	2675	2675	0
582	20231227	103500	21417035	2675	2675	2675	2675	0
583	20231227	103400	21417035	2675	2675	2675	2675	0
584	20231227	103300	21417035	2675	2675	2675	2675	0
585	20231227	103200	21417035	2675	2675	2675	2675	0
586	20231227	103100	21417035	2675	2675	2675	2675	0
587	20231227	103000	21417035	2675	2675	2675	2675	0
588	20231227	102900	21417035	2675	2675	2675	2675	10
589	20231227	102800	21390285	2675	2675	2675	2675	0
590	20231227	102700	21390285	2675	2675	2675	2675	0
591	20231227	102600	21390285	2675	2675	2675	2675	0
592	20231227	102500	21390285	2675	2675	2675	2675	0
593	20231227	102400	21390285	2675	2675	2675	2675	0
594	20231227	102300	21390285	2675	2675	2675	2675	0
595	20231227	102200	21390285	2675	2675	2675	2675	0
596	20231227	102100	21390285	2675	2675	2675	2675	0
597	20231227	102000	21390285	2675	2675	2675	2675	0
598	20231227	101900	21390285	2675	2675	2675	2675	0
599	20231227	101800	21390285	2675	2675	2675	2675	0
600	20231227	101700	21390285	2675	2675	2675	2675	0
601	20231227	101600	21390285	2675	2675	2675	2675	173
602	20231227	101500	20927510	2675	2675	2675	2675	0
603	20231227	101400	20927510	2675	2675	2675	2675	10
604	20231227	101300	20900760	2665	2665	2665	2665	0
605	20231227	101200	20900760	2665	2665	2665	2665	0
606	20231227	101100	20900760	2665	2665	2665	2665	0
607	20231227	101000	20900760	2665	2665	2665	2665	0
608	20231227	100900	20900760	2665	2665	2665	2665	0
609	20231227	100800	20900760	2665	2665	2665	2665	0
610	20231227	100700	20900760	2665	2665	2665	2665	0
611	20231227	100600	20900760	2665	2665	2665	2665	0
612	20231227	100500	20900760	2665	2665	2665	2665	0
613	20231227	100400	20900760	2665	2665	2665	2665	87
614	20231227	100300	20668905	2665	2665	2665	2665	0
615	20231227	100200	20668905	2665	2665	2665	2665	30
616	20231227	100100	20588955	2670	2670	2670	2670	124
617	20231227	100000	20257875	2670	2670	2670	2670	0
618	20231227	095900	20257875	2670	2670	2670	2670	0
619	20231227	095800	20257875	2670	2675	2675	2670	108
620	20231227	095700	19969015	2675	2675	2675	2675	3
621	20231227	095600	19960990	2670	2670	2670	2670	1
622	20231227	095500	19958320	2665	2665	2665	2665	0
623	20231227	095400	19958320	2665	2665	2665	2665	0
624	20231227	095300	19958320	2665	2675	2675	2665	2
625	20231227	095200	19952980	2675	2675	2675	2675	0
626	20231227	095100	19952980	2675	2675	2675	2675	0
627	20231227	095000	19952980	2675	2675	2675	2675	0
628	20231227	094900	19952980	2675	2675	2675	2675	0
629	20231227	094800	19952980	2675	2675	2675	2675	0
630	20231227	094700	19952980	2675	2675	2675	2675	0
631	20231227	094600	19952980	2675	2675	2675	2675	0
632	20231227	094500	19952980	2675	2675	2675	2675	10
633	20231227	094400	19926230	2675	2675	2675	2675	0
634	20231227	094300	19926230	2675	2675	2675	2675	0
635	20231227	094200	19926230	2675	2675	2675	2675	0
636	20231227	094100	19926230	2675	2675	2675	2675	0
637	20231227	094000	19926230	2675	2675	2675	2675	0
638	20231227	093900	19926230	2675	2675	2675	2675	10
639	20231227	093800	19899480	2675	2675	2675	2675	0
640	20231227	093700	19899480	2675	2675	2675	2675	1
641	20231227	093600	19896805	2670	2670	2670	2670	0
642	20231227	093500	19896805	2670	2670	2670	2670	0
643	20231227	093400	19896805	2670	2675	2675	2670	1996
644	20231227	093300	14567470	2680	2680	2680	2680	1
645	20231227	093200	14564790	2680	2680	2680	2680	0
646	20231227	093100	14564790	2680	2680	2680	2680	0
647	20231227	093000	14564790	2680	2680	2680	2680	4
648	20231227	092900	14554070	2695	2695	2695	2695	0
649	20231227	092800	14554070	2695	2695	2695	2695	0
650	20231227	092700	14554070	2695	2695	2695	2695	0
651	20231227	092600	14554070	2695	2695	2695	2695	0
652	20231227	092500	14554070	2695	2695	2695	2695	0
653	20231227	092400	14554070	2695	2695	2695	2695	0
654	20231227	092300	14554070	2695	2695	2695	2695	0
655	20231227	092200	14554070	2695	2690	2695	2690	300
656	20231227	092100	13746820	2685	2685	2685	2685	0
657	20231227	092000	13746820	2685	2685	2685	2685	0
658	20231227	091900	13746820	2685	2685	2685	2685	0
659	20231227	091800	13746820	2685	2685	2685	2685	0
660	20231227	091700	13746820	2685	2685	2685	2685	0
661	20231227	091600	13746820	2685	2685	2685	2685	0
662	20231227	091500	13746820	2685	2685	2685	2685	500
663	20231227	091400	12404320	2680	2680	2680	2680	0
664	20231227	091300	12404320	2680	2680	2680	2680	0
665	20231227	091200	12404320	2680	2680	2680	2680	1
666	20231227	091100	12401640	2685	2685	2685	2685	20
667	20231227	091000	12347940	2685	2685	2685	2685	26
668	20231227	090900	12278130	2685	2680	2685	2680	327
669	20231227	090800	11400150	2670	2670	2670	2670	0
670	20231227	090700	11400150	2670	2685	2685	2670	887
671	20231227	090600	9028490	2685	2685	2685	2685	0
672	20231227	090500	9028490	2685	2680	2685	2680	151
673	20231227	090400	8623800	2680	2680	2680	2680	189
674	20231227	090300	8117280	2690	2690	2690	2690	0
675	20231227	090200	8117280	2690	2690	2690	2690	0
676	20231227	090100	8117280	2690	2690	2690	2690	5
677	20231227	090000	8103830	2725	2655	2725	2655	3044