KissMeData/080420/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	194700	38705505	2420	2420	2420	2420	1143
3	20231227	194600	38705505	2420	2420	2420	2420	0
4	20231227	194500	38705505	2420	2420	2420	2420	0
5	20231227	194400	38705505	2420	2420	2420	2420	0
6	20231227	194300	38705505	2420	2420	2420	2420	0
7	20231227	194200	38705505	2420	2420	2420	2420	0
8	20231227	194100	38705505	2420	2420	2420	2420	0
9	20231227	194000	38705505	2420	2420	2420	2420	0
10	20231227	193900	38705505	2420	2420	2420	2420	0
11	20231227	193800	38705505	2420	2420	2420	2420	0
12	20231227	193700	38705505	2420	2420	2420	2420	0
13	20231227	193600	38705505	2420	2420	2420	2420	0
14	20231227	193500	38705505	2420	2420	2420	2420	0
15	20231227	193400	38705505	2420	2420	2420	2420	0
16	20231227	193300	38705505	2420	2420	2420	2420	0
17	20231227	193200	38705505	2420	2420	2420	2420	0
18	20231227	193100	38705505	2420	2420	2420	2420	0
19	20231227	193000	38705505	2420	2420	2420	2420	0
20	20231227	192900	38705505	2420	2420	2420	2420	0
21	20231227	192800	38705505	2420	2420	2420	2420	0
22	20231227	192700	38705505	2420	2420	2420	2420	0
23	20231227	192600	38705505	2420	2420	2420	2420	0
24	20231227	192500	38705505	2420	2420	2420	2420	0
25	20231227	192400	38705505	2420	2420	2420	2420	0
26	20231227	192300	38705505	2420	2420	2420	2420	0
27	20231227	192200	38705505	2420	2420	2420	2420	0
28	20231227	192100	38705505	2420	2420	2420	2420	0
29	20231227	192000	38705505	2420	2420	2420	2420	0
30	20231227	191900	38705505	2420	2420	2420	2420	0
31	20231227	191800	38705505	2420	2420	2420	2420	0
32	20231227	191700	38705505	2420	2420	2420	2420	1143
33	20231227	191600	38705505	2420	2420	2420	2420	0
34	20231227	191500	38705505	2420	2420	2420	2420	0
35	20231227	191400	38705505	2420	2420	2420	2420	0
36	20231227	191300	38705505	2420	2420	2420	2420	0
37	20231227	191200	38705505	2420	2420	2420	2420	0
38	20231227	191100	38705505	2420	2420	2420	2420	0
39	20231227	191000	38705505	2420	2420	2420	2420	0
40	20231227	190900	38705505	2420	2420	2420	2420	0
41	20231227	190800	38705505	2420	2420	2420	2420	0
42	20231227	190700	38705505	2420	2420	2420	2420	0
43	20231227	190600	38705505	2420	2420	2420	2420	0
44	20231227	190500	38705505	2420	2420	2420	2420	0
45	20231227	190400	38705505	2420	2420	2420	2420	0
46	20231227	190300	38705505	2420	2420	2420	2420	0
47	20231227	190200	38705505	2420	2420	2420	2420	0
48	20231227	190100	38705505	2420	2420	2420	2420	0
49	20231227	190000	38705505	2420	2420	2420	2420	0
50	20231227	185900	38705505	2420	2420	2420	2420	0
51	20231227	185800	38705505	2420	2420	2420	2420	0
52	20231227	185700	38705505	2420	2420	2420	2420	0
53	20231227	185600	38705505	2420	2420	2420	2420	0
54	20231227	185500	38705505	2420	2420	2420	2420	0
55	20231227	185400	38705505	2420	2420	2420	2420	0
56	20231227	185300	38705505	2420	2420	2420	2420	0
57	20231227	185200	38705505	2420	2420	2420	2420	0
58	20231227	185100	38705505	2420	2420	2420	2420	0
59	20231227	185000	38705505	2420	2420	2420	2420	0
60	20231227	184900	38705505	2420	2420	2420	2420	0
61	20231227	184800	38705505	2420	2420	2420	2420	0
62	20231227	184700	38705505	2420	2420	2420	2420	1143
63	20231227	184600	38705505	2420	2420	2420	2420	0
64	20231227	184500	38705505	2420	2420	2420	2420	0
65	20231227	184400	38705505	2420	2420	2420	2420	0
66	20231227	184300	38705505	2420	2420	2420	2420	0
67	20231227	184200	38705505	2420	2420	2420	2420	0
68	20231227	184100	38705505	2420	2420	2420	2420	0
69	20231227	184000	38705505	2420	2420	2420	2420	0
70	20231227	183900	38705505	2420	2420	2420	2420	0
71	20231227	183800	38705505	2420	2420	2420	2420	0
72	20231227	183700	38705505	2420	2420	2420	2420	0
73	20231227	183600	38705505	2420	2420	2420	2420	0
74	20231227	183500	38705505	2420	2420	2420	2420	0
75	20231227	183400	38705505	2420	2420	2420	2420	0
76	20231227	183300	38705505	2420	2420	2420	2420	0
77	20231227	183200	38705505	2420	2420	2420	2420	0
78	20231227	183100	38705505	2420	2420	2420	2420	0
79	20231227	183000	38705505	2420	2420	2420	2420	0
80	20231227	182900	38705505	2420	2420	2420	2420	0
81	20231227	182800	38705505	2420	2420	2420	2420	0
82	20231227	182700	38705505	2420	2420	2420	2420	0
83	20231227	182600	38705505	2420	2420	2420	2420	0
84	20231227	182500	38705505	2420	2420	2420	2420	0
85	20231227	182400	38705505	2420	2420	2420	2420	0
86	20231227	182300	38705505	2420	2420	2420	2420	0
87	20231227	182200	38705505	2420	2420	2420	2420	0
88	20231227	182100	38705505	2420	2420	2420	2420	0
89	20231227	182000	38705505	2420	2420	2420	2420	0
90	20231227	181900	38705505	2420	2420	2420	2420	0
91	20231227	181800	38705505	2420	2420	2420	2420	0
92	20231227	181700	38705505	2420	2420	2420	2420	1143
93	20231227	181600	38705505	2420	2420	2420	2420	0
94	20231227	181500	38705505	2420	2420	2420	2420	0
95	20231227	181400	38705505	2420	2420	2420	2420	0
96	20231227	181300	38705505	2420	2420	2420	2420	0
97	20231227	181200	38705505	2420	2420	2420	2420	0
98	20231227	181100	38705505	2420	2420	2420	2420	0
99	20231227	181000	38705505	2420	2420	2420	2420	0
100	20231227	180900	38705505	2420	2420	2420	2420	0
101	20231227	180800	38705505	2420	2420	2420	2420	0
102	20231227	180700	38705505	2420	2420	2420	2420	0
103	20231227	180600	38705505	2420	2420	2420	2420	0
104	20231227	180500	38705505	2420	2420	2420	2420	0
105	20231227	180400	38705505	2420	2420	2420	2420	0
106	20231227	180300	38705505	2420	2420	2420	2420	0
107	20231227	180200	38705505	2420	2420	2420	2420	0
108	20231227	180100	38705505	2420	2420	2420	2420	0
109	20231227	180000	38705505	2420	2420	2420	2420	0
110	20231227	175900	38705505	2420	2420	2420	2420	0
111	20231227	175800	38705505	2420	2420	2420	2420	0
112	20231227	175700	38705505	2420	2420	2420	2420	0
113	20231227	175600	38705505	2420	2420	2420	2420	0
114	20231227	175500	38705505	2420	2420	2420	2420	0
115	20231227	175400	38705505	2420	2420	2420	2420	0
116	20231227	175300	38705505	2420	2420	2420	2420	0
117	20231227	175200	38705505	2420	2420	2420	2420	0
118	20231227	175100	38705505	2420	2420	2420	2420	0
119	20231227	175000	38705505	2420	2420	2420	2420	0
120	20231227	174900	38705505	2420	2420	2420	2420	0
121	20231227	174800	38705505	2420	2420	2420	2420	0
122	20231227	174700	38705505	2420	2420	2420	2420	1143
123	20231227	174600	38705505	2420	2420	2420	2420	0
124	20231227	174500	38705505	2420	2420	2420	2420	0
125	20231227	174400	38705505	2420	2420	2420	2420	0
126	20231227	174300	38705505	2420	2420	2420	2420	0
127	20231227	174200	38705505	2420	2420	2420	2420	0
128	20231227	174100	38705505	2420	2420	2420	2420	0
129	20231227	174000	38705505	2420	2420	2420	2420	0
130	20231227	173900	38705505	2420	2420	2420	2420	0
131	20231227	173800	38705505	2420	2420	2420	2420	0
132	20231227	173700	38705505	2420	2420	2420	2420	0
133	20231227	173600	38705505	2420	2420	2420	2420	0
134	20231227	173500	38705505	2420	2420	2420	2420	0
135	20231227	173400	38705505	2420	2420	2420	2420	0
136	20231227	173300	38705505	2420	2420	2420	2420	0
137	20231227	173200	38705505	2420	2420	2420	2420	0
138	20231227	173100	38705505	2420	2420	2420	2420	0
139	20231227	173000	38705505	2420	2420	2420	2420	0
140	20231227	172900	38705505	2420	2420	2420	2420	0
141	20231227	172800	38705505	2420	2420	2420	2420	0
142	20231227	172700	38705505	2420	2420	2420	2420	0
143	20231227	172600	38705505	2420	2420	2420	2420	0
144	20231227	172500	38705505	2420	2420	2420	2420	0
145	20231227	172400	38705505	2420	2420	2420	2420	0
146	20231227	172300	38705505	2420	2420	2420	2420	0
147	20231227	172200	38705505	2420	2420	2420	2420	0
148	20231227	172100	38705505	2420	2420	2420	2420	0
149	20231227	172000	38705505	2420	2420	2420	2420	0
150	20231227	171900	38705505	2420	2420	2420	2420	0
151	20231227	171800	38705505	2420	2420	2420	2420	0
152	20231227	171700	38705505	2420	2420	2420	2420	1143
153	20231227	171600	38705505	2420	2420	2420	2420	0
154	20231227	171500	38705505	2420	2420	2420	2420	0
155	20231227	171400	38705505	2420	2420	2420	2420	0
156	20231227	171300	38705505	2420	2420	2420	2420	0
157	20231227	171200	38705505	2420	2420	2420	2420	0
158	20231227	171100	38705505	2420	2420	2420	2420	0
159	20231227	171000	38705505	2420	2420	2420	2420	0
160	20231227	170900	38705505	2420	2420	2420	2420	0
161	20231227	170800	38705505	2420	2420	2420	2420	0
162	20231227	170700	38705505	2420	2420	2420	2420	0
163	20231227	170600	38705505	2420	2420	2420	2420	0
164	20231227	170500	38705505	2420	2420	2420	2420	0
165	20231227	170400	38705505	2420	2420	2420	2420	0
166	20231227	170300	38705505	2420	2420	2420	2420	0
167	20231227	170200	38705505	2420	2420	2420	2420	0
168	20231227	170100	38705505	2420	2420	2420	2420	0
169	20231227	170000	38705505	2420	2420	2420	2420	0
170	20231227	165900	38705505	2420	2420	2420	2420	0
171	20231227	165800	38705505	2420	2420	2420	2420	0
172	20231227	165700	38705505	2420	2420	2420	2420	0
173	20231227	165600	38705505	2420	2420	2420	2420	0
174	20231227	165500	38705505	2420	2420	2420	2420	0
175	20231227	165400	38705505	2420	2420	2420	2420	0
176	20231227	165300	38705505	2420	2420	2420	2420	0
177	20231227	165200	38705505	2420	2420	2420	2420	0
178	20231227	165100	38705505	2420	2420	2420	2420	0
179	20231227	165000	38705505	2420	2420	2420	2420	0
180	20231227	164900	38705505	2420	2420	2420	2420	0
181	20231227	164800	38705505	2420	2420	2420	2420	0
182	20231227	164700	38705505	2420	2420	2420	2420	1143
183	20231227	164600	38705505	2420	2420	2420	2420	0
184	20231227	164500	38705505	2420	2420	2420	2420	0
185	20231227	164400	38705505	2420	2420	2420	2420	0
186	20231227	164300	38705505	2420	2420	2420	2420	0
187	20231227	164200	38705505	2420	2420	2420	2420	0
188	20231227	164100	38705505	2420	2420	2420	2420	0
189	20231227	164000	38705505	2420	2420	2420	2420	0
190	20231227	163900	38705505	2420	2420	2420	2420	0
191	20231227	163800	38705505	2420	2420	2420	2420	0
192	20231227	163700	38705505	2420	2420	2420	2420	0
193	20231227	163600	38705505	2420	2420	2420	2420	0
194	20231227	163500	38705505	2420	2420	2420	2420	0
195	20231227	163400	38705505	2420	2420	2420	2420	0
196	20231227	163300	38705505	2420	2420	2420	2420	0
197	20231227	163200	38705505	2420	2420	2420	2420	0
198	20231227	163100	38705505	2420	2420	2420	2420	0
199	20231227	163000	38705505	2420	2420	2420	2420	0
200	20231227	162900	38705505	2420	2420	2420	2420	0
201	20231227	162800	38705505	2420	2420	2420	2420	0
202	20231227	162700	38705505	2420	2420	2420	2420	0
203	20231227	162600	38705505	2420	2420	2420	2420	0
204	20231227	162500	38705505	2420	2420	2420	2420	0
205	20231227	162400	38705505	2420	2420	2420	2420	0
206	20231227	162300	38705505	2420	2420	2420	2420	0
207	20231227	162200	38705505	2420	2420	2420	2420	0
208	20231227	162100	38705505	2420	2420	2420	2420	0
209	20231227	162000	38705505	2420	2420	2420	2420	0
210	20231227	161900	38705505	2420	2420	2420	2420	0
211	20231227	161800	38705505	2420	2420	2420	2420	0
212	20231227	161700	38705505	2420	2420	2420	2420	1143
213	20231227	161600	38705505	2420	2420	2420	2420	0
214	20231227	161500	38705505	2420	2420	2420	2420	0
215	20231227	161400	38705505	2420	2420	2420	2420	0
216	20231227	161300	38705505	2420	2420	2420	2420	0
217	20231227	161200	38705505	2420	2420	2420	2420	0
218	20231227	161100	38705505	2420	2420	2420	2420	0
219	20231227	161000	38705505	2420	2420	2420	2420	0
220	20231227	160900	38705505	2420	2420	2420	2420	0
221	20231227	160800	38705505	2420	2420	2420	2420	0
222	20231227	160700	38705505	2420	2420	2420	2420	0
223	20231227	160600	38705505	2420	2420	2420	2420	0
224	20231227	160500	38705505	2420	2420	2420	2420	0
225	20231227	160400	38705505	2420	2420	2420	2420	0
226	20231227	160300	38705505	2420	2420	2420	2420	0
227	20231227	160200	38705505	2420	2420	2420	2420	0
228	20231227	160100	38705505	2420	2420	2420	2420	0
229	20231227	160000	38705505	2420	2420	2420	2420	0
230	20231227	155900	38705505	2420	2420	2420	2420	0
231	20231227	155800	38705505	2420	2420	2420	2420	0
232	20231227	155700	38705505	2420	2420	2420	2420	0
233	20231227	155600	38705505	2420	2420	2420	2420	0
234	20231227	155500	38705505	2420	2420	2420	2420	0
235	20231227	155400	38705505	2420	2420	2420	2420	0
236	20231227	155300	38705505	2420	2420	2420	2420	0
237	20231227	155200	38705505	2420	2420	2420	2420	0
238	20231227	155100	38705505	2420	2420	2420	2420	0
239	20231227	155000	38705505	2420	2420	2420	2420	0
240	20231227	154900	38705505	2420	2420	2420	2420	0
241	20231227	154800	38705505	2420	2420	2420	2420	0
242	20231227	154700	38705505	2420	2420	2420	2420	1143
243	20231227	154600	38705505	2420	2420	2420	2420	0
244	20231227	154500	38705505	2420	2420	2420	2420	0
245	20231227	154400	38705505	2420	2420	2420	2420	0
246	20231227	154300	38705505	2420	2420	2420	2420	0
247	20231227	154200	38705505	2420	2420	2420	2420	0
248	20231227	154100	38705505	2420	2420	2420	2420	0
249	20231227	154000	38705505	2420	2420	2420	2420	0
250	20231227	153900	38705505	2420	2420	2420	2420	0
251	20231227	153800	38705505	2420	2420	2420	2420	0
252	20231227	153700	38705505	2420	2420	2420	2420	0
253	20231227	153600	38705505	2420	2420	2420	2420	0
254	20231227	153500	38705505	2420	2420	2420	2420	0
255	20231227	153400	38705505	2420	2420	2420	2420	0
256	20231227	153300	38705505	2420	2420	2420	2420	0
257	20231227	153200	38705505	2420	2420	2420	2420	0
258	20231227	153100	38705505	2420	2420	2420	2420	0
259	20231227	153000	38705505	2420	2420	2420	2420	1143
260	20231227	152900	35939445	2435	2435	2435	2435	0
261	20231227	152800	35939445	2435	2435	2435	2435	0
262	20231227	152700	35939445	2435	2435	2435	2435	0
263	20231227	152600	35939445	2435	2435	2435	2435	0
264	20231227	152500	35939445	2435	2435	2435	2435	0
265	20231227	152400	35939445	2435	2435	2435	2435	0
266	20231227	152300	35939445	2435	2435	2435	2435	0
267	20231227	152200	35939445	2435	2435	2435	2435	0
268	20231227	152100	35939445	2435	2435	2435	2435	0
269	20231227	152000	35939445	2435	2435	2435	2435	0
270	20231227	151900	35939445	2435	2430	2435	2430	82
271	20231227	151800	35740110	2435	2435	2435	2435	1
272	20231227	151700	35737675	2435	2435	2435	2435	0
273	20231227	151600	35737675	2435	2435	2435	2435	25
274	20231227	151500	35676800	2435	2435	2435	2435	0
275	20231227	151400	35676800	2435	2435	2435	2435	0
276	20231227	151300	35676800	2435	2435	2435	2435	0
277	20231227	151200	35676800	2435	2435	2435	2435	0
278	20231227	151100	35676800	2435	2435	2435	2435	0
279	20231227	151000	35676800	2435	2435	2435	2435	0
280	20231227	150900	35676800	2435	2435	2435	2435	0
281	20231227	150800	35676800	2435	2435	2435	2435	0
282	20231227	150700	35676800	2435	2435	2435	2435	0
283	20231227	150600	35676800	2435	2435	2435	2435	0
284	20231227	150500	35676800	2435	2435	2435	2435	0
285	20231227	150400	35676800	2435	2435	2435	2435	0
286	20231227	150300	35676800	2435	2435	2435	2435	0
287	20231227	150200	35676800	2435	2435	2435	2435	5
288	20231227	150100	35664625	2435	2435	2435	2435	0
289	20231227	150000	35664625	2435	2435	2435	2435	0
290	20231227	145900	35664625	2435	2430	2435	2430	201
291	20231227	145800	35175690	2435	2435	2435	2435	0
292	20231227	145700	35175690	2435	2435	2435	2435	1
293	20231227	145600	35173255	2435	2435	2435	2435	0
294	20231227	145500	35173255	2435	2435	2435	2435	0
295	20231227	145400	35173255	2435	2435	2435	2435	0
296	20231227	145300	35173255	2435	2435	2435	2435	0
297	20231227	145200	35173255	2435	2435	2435	2435	0
298	20231227	145100	35173255	2435	2435	2435	2435	0
299	20231227	145000	35173255	2435	2435	2435	2435	0
300	20231227	144900	35173255	2435	2435	2435	2435	0
301	20231227	144800	35173255	2435	2435	2435	2435	0
302	20231227	144700	35173255	2435	2435	2435	2435	4
303	20231227	144600	35163515	2430	2430	2430	2430	0
304	20231227	144500	35163515	2430	2430	2430	2430	0
305	20231227	144400	35163515	2430	2430	2430	2430	0
306	20231227	144300	35163515	2430	2430	2430	2430	0
307	20231227	144200	35163515	2430	2430	2430	2430	0
308	20231227	144100	35163515	2430	2430	2430	2430	10
309	20231227	144000	35139215	2435	2435	2435	2435	0
310	20231227	143900	35139215	2435	2435	2435	2435	0
311	20231227	143800	35139215	2435	2435	2435	2435	0
312	20231227	143700	35139215	2435	2435	2435	2435	0
313	20231227	143600	35139215	2435	2435	2435	2435	0
314	20231227	143500	35139215	2435	2435	2435	2435	0
315	20231227	143400	35139215	2435	2435	2435	2435	0
316	20231227	143300	35139215	2435	2435	2435	2435	0
317	20231227	143200	35139215	2435	2435	2435	2435	1
318	20231227	143100	35136780	2435	2435	2435	2435	0
319	20231227	143000	35136780	2435	2435	2435	2435	0
320	20231227	142900	35136780	2435	2435	2435	2435	0
321	20231227	142800	35136780	2435	2435	2435	2435	0
322	20231227	142700	35136780	2435	2435	2435	2435	0
323	20231227	142600	35136780	2435	2435	2435	2435	0
324	20231227	142500	35136780	2435	2435	2435	2435	0
325	20231227	142400	35136780	2435	2435	2435	2435	0
326	20231227	142300	35136780	2435	2435	2435	2435	0
327	20231227	142200	35136780	2435	2435	2435	2435	3
328	20231227	142100	35129475	2435	2435	2435	2435	0
329	20231227	142000	35129475	2435	2435	2435	2435	0
330	20231227	141900	35129475	2435	2435	2435	2435	0
331	20231227	141800	35129475	2435	2435	2435	2435	0
332	20231227	141700	35129475	2435	2435	2435	2435	5
333	20231227	141600	35117300	2440	2440	2440	2440	0
334	20231227	141500	35117300	2440	2440	2440	2440	0
335	20231227	141400	35117300	2440	2440	2440	2440	0
336	20231227	141300	35117300	2440	2440	2440	2440	0
337	20231227	141200	35117300	2440	2440	2440	2440	0
338	20231227	141100	35117300	2440	2440	2440	2440	0
339	20231227	141000	35117300	2440	2440	2440	2440	0
340	20231227	140900	35117300	2440	2440	2440	2440	0
341	20231227	140800	35117300	2440	2440	2440	2440	0
342	20231227	140700	35117300	2440	2440	2440	2440	0
343	20231227	140600	35117300	2440	2440	2440	2440	0
344	20231227	140500	35117300	2440	2440	2440	2440	0
345	20231227	140400	35117300	2440	2440	2440	2440	10
346	20231227	140300	35092900	2440	2440	2440	2440	0
347	20231227	140200	35092900	2440	2440	2440	2440	0
348	20231227	140100	35092900	2440	2440	2440	2440	0
349	20231227	140000	35092900	2440	2440	2440	2440	0
350	20231227	135900	35092900	2440	2440	2440	2440	0
351	20231227	135800	35092900	2440	2440	2440	2440	0
352	20231227	135700	35092900	2440	2440	2440	2440	0
353	20231227	135600	35092900	2440	2440	2440	2440	1
354	20231227	135500	35090460	2430	2430	2430	2430	10
355	20231227	135400	35066160	2440	2435	2440	2435	274
356	20231227	135300	34398965	2435	2435	2435	2435	0
357	20231227	135200	34398965	2435	2435	2435	2435	0
358	20231227	135100	34398965	2435	2435	2435	2435	0
359	20231227	135000	34398965	2435	2435	2435	2435	0
360	20231227	134900	34398965	2435	2435	2435	2435	0
361	20231227	134800	34398965	2435	2435	2435	2435	0
362	20231227	134700	34398965	2435	2435	2435	2435	0
363	20231227	134600	34398965	2435	2435	2435	2435	0
364	20231227	134500	34398965	2435	2435	2435	2435	0
365	20231227	134400	34398965	2435	2435	2435	2435	1
366	20231227	134300	34396530	2435	2435	2435	2435	0
367	20231227	134200	34396530	2435	2435	2435	2435	0
368	20231227	134100	34396530	2435	2435	2435	2435	0
369	20231227	134000	34396530	2435	2435	2435	2435	10
370	20231227	133900	34372180	2435	2435	2435	2435	0
371	20231227	133800	34372180	2435	2435	2435	2435	0
372	20231227	133700	34372180	2435	2435	2435	2435	0
373	20231227	133600	34372180	2435	2435	2435	2435	0
374	20231227	133500	34372180	2435	2435	2435	2435	0
375	20231227	133400	34372180	2435	2435	2435	2435	0
376	20231227	133300	34372180	2435	2435	2435	2435	1
377	20231227	133200	34369745	2435	2435	2435	2435	0
378	20231227	133100	34369745	2435	2435	2435	2435	0
379	20231227	133000	34369745	2435	2435	2435	2435	0
380	20231227	132900	34369745	2435	2430	2435	2430	4
381	20231227	132800	34360015	2435	2435	2435	2435	0
382	20231227	132700	34360015	2435	2435	2435	2435	0
383	20231227	132600	34360015	2435	2430	2435	2430	74
384	20231227	132500	34180150	2435	2435	2435	2435	0
385	20231227	132400	34180150	2435	2435	2435	2435	0
386	20231227	132300	34180150	2435	2435	2435	2435	4
387	20231227	132200	34170410	2425	2450	2450	2425	7000
388	20231227	132100	17173415	2460	2460	2460	2460	1
389	20231227	132000	17170955	2450	2450	2450	2450	3
390	20231227	131900	17163605	2460	2460	2460	2460	0
391	20231227	131800	17163605	2460	2460	2460	2460	0
392	20231227	131700	17163605	2460	2460	2460	2460	0
393	20231227	131600	17163605	2460	2460	2460	2460	0
394	20231227	131500	17163605	2460	2455	2460	2455	198
395	20231227	131400	16677510	2460	2460	2460	2460	0
396	20231227	131300	16677510	2460	2460	2460	2460	0
397	20231227	131200	16677510	2460	2460	2460	2460	0
398	20231227	131100	16677510	2460	2460	2460	2460	0
399	20231227	131000	16677510	2460	2460	2460	2460	0
400	20231227	130900	16677510	2460	2460	2460	2460	0
401	20231227	130800	16677510	2460	2460	2460	2460	0
402	20231227	130700	16677510	2460	2460	2460	2460	0
403	20231227	130600	16677510	2460	2460	2460	2460	0
404	20231227	130500	16677510	2460	2460	2460	2460	10
405	20231227	130400	16652910	2460	2460	2460	2460	0
406	20231227	130300	16652910	2460	2460	2460	2460	0
407	20231227	130200	16652910	2460	2460	2460	2460	0
408	20231227	130100	16652910	2460	2460	2460	2460	10
409	20231227	130000	16628310	2460	2460	2460	2460	0
410	20231227	125900	16628310	2460	2460	2460	2460	0
411	20231227	125800	16628310	2460	2460	2460	2460	0
412	20231227	125700	16628310	2460	2460	2460	2460	0
413	20231227	125600	16628310	2460	2460	2460	2460	1
414	20231227	125500	16625850	2460	2460	2460	2460	0
415	20231227	125400	16625850	2460	2460	2460	2460	0
416	20231227	125300	16625850	2460	2460	2460	2460	0
417	20231227	125200	16625850	2460	2460	2460	2460	0
418	20231227	125100	16625850	2460	2460	2460	2460	0
419	20231227	125000	16625850	2460	2460	2460	2460	10
420	20231227	124900	16601250	2460	2460	2460	2460	0
421	20231227	124800	16601250	2460	2460	2460	2460	0
422	20231227	124700	16601250	2460	2460	2460	2460	58
423	20231227	124600	16458570	2460	2460	2460	2460	0
424	20231227	124500	16458570	2460	2460	2460	2460	0
425	20231227	124400	16458570	2460	2460	2460	2460	0
426	20231227	124300	16458570	2460	2460	2460	2460	0
427	20231227	124200	16458570	2460	2460	2460	2460	10
428	20231227	124100	16433970	2460	2460	2460	2460	0
429	20231227	124000	16433970	2460	2460	2460	2460	0
430	20231227	123900	16433970	2460	2460	2460	2460	0
431	20231227	123800	16433970	2460	2460	2460	2460	10
432	20231227	123700	16409370	2455	2455	2455	2455	2
433	20231227	123600	16404460	2460	2460	2460	2460	0
434	20231227	123500	16404460	2460	2460	2460	2460	0
435	20231227	123400	16404460	2460	2460	2460	2460	0
436	20231227	123300	16404460	2460	2460	2460	2460	2
437	20231227	123200	16399540	2455	2455	2455	2455	0
438	20231227	123100	16399540	2455	2455	2455	2455	0
439	20231227	123000	16399540	2455	2455	2455	2455	50
440	20231227	122900	16276790	2455	2455	2455	2455	20
441	20231227	122800	16227690	2455	2455	2455	2455	0
442	20231227	122700	16227690	2455	2455	2455	2455	500
443	20231227	122600	15000190	2460	2460	2460	2460	0
444	20231227	122500	15000190	2460	2460	2460	2460	0
445	20231227	122400	15000190	2460	2460	2460	2460	1
446	20231227	122300	14997730	2455	2455	2455	2455	0
447	20231227	122200	14997730	2455	2455	2455	2455	0
448	20231227	122100	14997730	2455	2455	2455	2455	437
449	20231227	122000	13924895	2455	2455	2455	2455	0
450	20231227	121900	13924895	2455	2455	2455	2455	0
451	20231227	121800	13924895	2455	2455	2455	2455	0
452	20231227	121700	13924895	2455	2455	2455	2455	0
453	20231227	121600	13924895	2455	2455	2455	2455	0
454	20231227	121500	13924895	2455	2455	2455	2455	0
455	20231227	121400	13924895	2455	2455	2455	2455	0
456	20231227	121300	13924895	2455	2455	2455	2455	0
457	20231227	121200	13924895	2455	2455	2455	2455	0
458	20231227	121100	13924895	2455	2455	2455	2455	0
459	20231227	121000	13924895	2455	2455	2455	2455	0
460	20231227	120900	13924895	2455	2455	2455	2455	0
461	20231227	120800	13924895	2455	2455	2455	2455	100
462	20231227	120700	13679395	2455	2455	2455	2455	0
463	20231227	120600	13679395	2455	2455	2455	2455	20
464	20231227	120500	13630295	2455	2455	2455	2455	0
465	20231227	120400	13630295	2455	2455	2455	2455	30
466	20231227	120300	13556645	2455	2455	2455	2455	0
467	20231227	120200	13556645	2455	2455	2455	2455	0
468	20231227	120100	13556645	2455	2455	2455	2455	0
469	20231227	120000	13556645	2455	2455	2455	2455	0
470	20231227	115900	13556645	2455	2455	2455	2455	0
471	20231227	115800	13556645	2455	2455	2455	2455	0
472	20231227	115700	13556645	2455	2455	2455	2455	0
473	20231227	115600	13556645	2455	2455	2455	2455	0
474	20231227	115500	13556645	2455	2455	2455	2455	0
475	20231227	115400	13556645	2455	2455	2455	2455	0
476	20231227	115300	13556645	2455	2455	2455	2455	7
477	20231227	115200	13539460	2455	2455	2455	2455	0
478	20231227	115100	13539460	2455	2455	2455	2455	0
479	20231227	115000	13539460	2455	2455	2455	2455	0
480	20231227	114900	13539460	2455	2455	2455	2455	60
481	20231227	114800	13392160	2455	2455	2455	2455	0
482	20231227	114700	13392160	2455	2455	2455	2455	0
483	20231227	114600	13392160	2455	2455	2455	2455	0
484	20231227	114500	13392160	2455	2455	2455	2455	0
485	20231227	114400	13392160	2455	2455	2455	2455	0
486	20231227	114300	13392160	2455	2455	2455	2455	3
487	20231227	114200	13384795	2455	2455	2455	2455	0
488	20231227	114100	13384795	2455	2455	2455	2455	0
489	20231227	114000	13384795	2455	2455	2455	2455	0
490	20231227	113900	13384795	2455	2455	2455	2455	0
491	20231227	113800	13384795	2455	2450	2455	2450	500
492	20231227	113700	12159530	2450	2450	2450	2450	0
493	20231227	113600	12159530	2450	2450	2450	2450	0
494	20231227	113500	12159530	2450	2450	2450	2450	1
495	20231227	113400	12157080	2430	2430	2430	2430	0
496	20231227	113300	12157080	2430	2430	2430	2430	40
497	20231227	113200	12059880	2450	2450	2450	2450	0
498	20231227	113100	12059880	2450	2450	2450	2450	0
499	20231227	113000	12059880	2450	2450	2450	2450	0
500	20231227	112900	12059880	2450	2450	2450	2450	0
501	20231227	112800	12059880	2450	2450	2450	2450	0
502	20231227	112700	12059880	2450	2450	2450	2450	0
503	20231227	112600	12059880	2450	2450	2450	2450	0
504	20231227	112500	12059880	2450	2450	2450	2450	0
505	20231227	112400	12059880	2450	2450	2450	2450	0
506	20231227	112300	12059880	2450	2450	2450	2450	10
507	20231227	112200	12035380	2430	2430	2430	2430	1
508	20231227	112100	12032950	2450	2450	2450	2450	6
509	20231227	112000	12018250	2450	2450	2450	2450	0
510	20231227	111900	12018250	2450	2450	2450	2450	20
511	20231227	111800	11969250	2450	2450	2450	2450	0
512	20231227	111700	11969250	2450	2450	2450	2450	10
513	20231227	111600	11944750	2450	2450	2450	2450	0
514	20231227	111500	11944750	2450	2450	2450	2450	0
515	20231227	111400	11944750	2450	2450	2450	2450	0
516	20231227	111300	11944750	2450	2450	2450	2450	0
517	20231227	111200	11944750	2450	2450	2450	2450	0
518	20231227	111100	11944750	2450	2450	2450	2450	0
519	20231227	111000	11944750	2450	2450	2450	2450	0
520	20231227	110900	11944750	2450	2450	2450	2450	30
521	20231227	110800	11871250	2450	2450	2450	2450	0
522	20231227	110700	11871250	2450	2450	2450	2450	0
523	20231227	110600	11871250	2450	2450	2450	2450	0
524	20231227	110500	11871250	2450	2450	2450	2450	0
525	20231227	110400	11871250	2450	2450	2450	2450	0
526	20231227	110300	11871250	2450	2450	2450	2450	0
527	20231227	110200	11871250	2450	2450	2450	2450	0
528	20231227	110100	11871250	2450	2450	2450	2450	1
529	20231227	110000	11868800	2430	2430	2430	2430	0
530	20231227	105900	11868800	2430	2430	2430	2430	0
531	20231227	105800	11868800	2430	2430	2430	2430	0
532	20231227	105700	11868800	2430	2430	2430	2430	0
533	20231227	105600	11868800	2430	2430	2430	2430	0
534	20231227	105500	11868800	2430	2430	2430	2430	0
535	20231227	105400	11868800	2430	2430	2430	2430	0
536	20231227	105300	11868800	2430	2430	2430	2430	0
537	20231227	105200	11868800	2430	2430	2430	2430	0
538	20231227	105100	11868800	2430	2430	2430	2430	2
539	20231227	105000	11863940	2450	2450	2450	2450	0
540	20231227	104900	11863940	2450	2450	2450	2450	1
541	20231227	104800	11861490	2430	2430	2430	2430	0
542	20231227	104700	11861490	2430	2430	2430	2430	0
543	20231227	104600	11861490	2430	2430	2430	2430	0
544	20231227	104500	11861490	2430	2430	2430	2430	69
545	20231227	104400	11693820	2430	2430	2430	2430	0
546	20231227	104300	11693820	2430	2430	2430	2430	2
547	20231227	104200	11688960	2450	2450	2450	2450	0
548	20231227	104100	11688960	2450	2450	2450	2450	0
549	20231227	104000	11688960	2450	2450	2450	2450	0
550	20231227	103900	11688960	2450	2450	2450	2450	0
551	20231227	103800	11688960	2450	2450	2450	2450	0
552	20231227	103700	11688960	2450	2450	2450	2450	0
553	20231227	103600	11688960	2450	2450	2450	2450	0
554	20231227	103500	11688960	2450	2450	2450	2450	0
555	20231227	103400	11688960	2450	2450	2450	2450	0
556	20231227	103300	11688960	2450	2450	2450	2450	0
557	20231227	103200	11688960	2450	2450	2450	2450	0
558	20231227	103100	11688960	2450	2450	2450	2450	0
559	20231227	103000	11688960	2450	2450	2450	2450	0
560	20231227	102900	11688960	2450	2450	2450	2450	0
561	20231227	102800	11688960	2450	2450	2450	2450	0
562	20231227	102700	11688960	2450	2450	2450	2450	0
563	20231227	102600	11688960	2450	2450	2450	2450	0
564	20231227	102500	11688960	2450	2450	2450	2450	0
565	20231227	102400	11688960	2450	2450	2450	2450	0
566	20231227	102300	11688960	2450	2450	2450	2450	6
567	20231227	102200	11674260	2425	2425	2425	2425	0
568	20231227	102100	11674260	2425	2440	2440	2425	1000
569	20231227	102000	9243865	2450	2450	2450	2450	0
570	20231227	101900	9243865	2450	2450	2450	2450	0
571	20231227	101800	9243865	2450	2450	2450	2450	0
572	20231227	101700	9243865	2450	2450	2450	2450	0
573	20231227	101600	9243865	2450	2450	2450	2450	0
574	20231227	101500	9243865	2450	2450	2450	2450	0
575	20231227	101400	9243865	2450	2450	2450	2450	0
576	20231227	101300	9243865	2450	2450	2450	2450	0
577	20231227	101200	9243865	2450	2450	2450	2450	107
578	20231227	101100	8981715	2450	2450	2450	2450	2
579	20231227	101000	8976815	2450	2450	2450	2450	0
580	20231227	100900	8976815	2450	2450	2450	2450	0
581	20231227	100800	8976815	2450	2450	2450	2450	2
582	20231227	100700	8971915	2450	2450	2450	2450	2
583	20231227	100600	8967015	2450	2450	2450	2450	7
584	20231227	100500	8949865	2450	2450	2450	2450	103
585	20231227	100400	8697515	2450	2450	2450	2450	666
586	20231227	100300	7065815	2455	2455	2455	2455	2
587	20231227	100200	7060905	2460	2460	2460	2460	0
588	20231227	100100	7060905	2460	2460	2460	2460	0
589	20231227	100000	7060905	2460	2460	2460	2460	0
590	20231227	095900	7060905	2460	2460	2460	2460	0
591	20231227	095800	7060905	2460	2460	2460	2460	0
592	20231227	095700	7060905	2460	2460	2460	2460	0
593	20231227	095600	7060905	2460	2460	2460	2460	0
594	20231227	095500	7060905	2460	2455	2460	2455	22
595	20231227	095400	7006790	2450	2450	2450	2450	0
596	20231227	095300	7006790	2450	2450	2450	2450	23
597	20231227	095200	6950440	2450	2450	2450	2450	4
598	20231227	095100	6940640	2450	2450	2450	2450	5
599	20231227	095000	6928390	2450	2450	2450	2450	55
600	20231227	094900	6793640	2450	2450	2450	2450	16
601	20231227	094800	6754440	2450	2450	2450	2450	8
602	20231227	094700	6734840	2460	2460	2460	2460	0
603	20231227	094600	6734840	2460	2460	2460	2460	0
604	20231227	094500	6734840	2460	2460	2460	2460	0
605	20231227	094400	6734840	2460	2450	2460	2450	221
606	20231227	094300	6192250	2450	2450	2450	2450	0
607	20231227	094200	6192250	2450	2450	2450	2450	0
608	20231227	094100	6192250	2450	2450	2450	2450	0
609	20231227	094000	6192250	2450	2450	2450	2450	1
610	20231227	093900	6189800	2445	2445	2445	2445	0
611	20231227	093800	6189800	2445	2445	2445	2445	0
612	20231227	093700	6189800	2445	2445	2445	2445	1
613	20231227	093600	6187355	2450	2450	2450	2450	0
614	20231227	093500	6187355	2450	2450	2450	2450	0
615	20231227	093400	6187355	2450	2450	2450	2450	0
616	20231227	093300	6187355	2450	2450	2450	2450	2
617	20231227	093200	6182455	2450	2450	2450	2450	0
618	20231227	093100	6182455	2450	2450	2450	2450	0
619	20231227	093000	6182455	2450	2450	2450	2450	36
620	20231227	092900	6094255	2455	2455	2455	2455	0
621	20231227	092800	6094255	2455	2455	2455	2455	0
622	20231227	092700	6094255	2455	2455	2455	2455	0
623	20231227	092600	6094255	2455	2455	2455	2455	0
624	20231227	092500	6094255	2455	2455	2455	2455	568
625	20231227	092400	4699815	2455	2455	2455	2455	0
626	20231227	092300	4699815	2455	2455	2455	2455	1
627	20231227	092200	4697360	2450	2450	2450	2450	3
628	20231227	092100	4690010	2450	2450	2450	2450	3
629	20231227	092000	4682660	2450	2455	2455	2450	410
630	20231227	091900	3676125	2455	2455	2455	2455	0
631	20231227	091800	3676125	2455	2450	2455	2450	11
632	20231227	091700	3649140	2450	2450	2450	2450	3
633	20231227	091600	3641790	2450	2450	2450	2450	3
634	20231227	091500	3634440	2450	2450	2450	2450	203
635	20231227	091400	3137090	2450	2450	2450	2450	217
636	20231227	091300	2605440	2455	2455	2455	2455	0
637	20231227	091200	2605440	2455	2455	2455	2455	0
638	20231227	091100	2605440	2455	2455	2455	2455	20
639	20231227	091000	2556340	2455	2455	2455	2455	0
640	20231227	090900	2556340	2455	2455	2455	2455	0
641	20231227	090800	2556340	2455	2455	2455	2455	107
642	20231227	090700	2293655	2455	2460	2460	2455	537
643	20231227	090600	975315	2460	2450	2460	2450	14
644	20231227	090500	940980	2455	2435	2460	2435	148
645	20231227	090400	579020	2435	2420	2435	2420	101
646	20231227	090300	333960	2420	2420	2420	2420	0
647	20231227	090200	333960	2420	2420	2420	2420	0
648	20231227	090100	333960	2420	2420	2420	2420	0
649	20231227	090000	333960	2420	2420	2420	2420	138