KissMeData/162120/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	201900	34077545	4445	4445	4445	4445	571
3	20231227	201800	34077545	4445	4445	4445	4445	0
4	20231227	201700	34077545	4445	4445	4445	4445	0
5	20231227	201600	34077545	4445	4445	4445	4445	0
6	20231227	201500	34077545	4445	4445	4445	4445	0
7	20231227	201400	34077545	4445	4445	4445	4445	0
8	20231227	201300	34077545	4445	4445	4445	4445	0
9	20231227	201200	34077545	4445	4445	4445	4445	0
10	20231227	201100	34077545	4445	4445	4445	4445	0
11	20231227	201000	34077545	4445	4445	4445	4445	0
12	20231227	200900	34077545	4445	4445	4445	4445	0
13	20231227	200800	34077545	4445	4445	4445	4445	0
14	20231227	200700	34077545	4445	4445	4445	4445	0
15	20231227	200600	34077545	4445	4445	4445	4445	0
16	20231227	200500	34077545	4445	4445	4445	4445	0
17	20231227	200400	34077545	4445	4445	4445	4445	0
18	20231227	200300	34077545	4445	4445	4445	4445	0
19	20231227	200200	34077545	4445	4445	4445	4445	0
20	20231227	200100	34077545	4445	4445	4445	4445	0
21	20231227	200000	34077545	4445	4445	4445	4445	0
22	20231227	195900	34077545	4445	4445	4445	4445	0
23	20231227	195800	34077545	4445	4445	4445	4445	0
24	20231227	195700	34077545	4445	4445	4445	4445	0
25	20231227	195600	34077545	4445	4445	4445	4445	0
26	20231227	195500	34077545	4445	4445	4445	4445	0
27	20231227	195400	34077545	4445	4445	4445	4445	0
28	20231227	195300	34077545	4445	4445	4445	4445	0
29	20231227	195200	34077545	4445	4445	4445	4445	0
30	20231227	195100	34077545	4445	4445	4445	4445	0
31	20231227	195000	34077545	4445	4445	4445	4445	0
32	20231227	194900	34077545	4445	4445	4445	4445	571
33	20231227	194800	34077545	4445	4445	4445	4445	0
34	20231227	194700	34077545	4445	4445	4445	4445	0
35	20231227	194600	34077545	4445	4445	4445	4445	0
36	20231227	194500	34077545	4445	4445	4445	4445	0
37	20231227	194400	34077545	4445	4445	4445	4445	0
38	20231227	194300	34077545	4445	4445	4445	4445	0
39	20231227	194200	34077545	4445	4445	4445	4445	0
40	20231227	194100	34077545	4445	4445	4445	4445	0
41	20231227	194000	34077545	4445	4445	4445	4445	0
42	20231227	193900	34077545	4445	4445	4445	4445	0
43	20231227	193800	34077545	4445	4445	4445	4445	0
44	20231227	193700	34077545	4445	4445	4445	4445	0
45	20231227	193600	34077545	4445	4445	4445	4445	0
46	20231227	193500	34077545	4445	4445	4445	4445	0
47	20231227	193400	34077545	4445	4445	4445	4445	0
48	20231227	193300	34077545	4445	4445	4445	4445	0
49	20231227	193200	34077545	4445	4445	4445	4445	0
50	20231227	193100	34077545	4445	4445	4445	4445	0
51	20231227	193000	34077545	4445	4445	4445	4445	0
52	20231227	192900	34077545	4445	4445	4445	4445	0
53	20231227	192800	34077545	4445	4445	4445	4445	0
54	20231227	192700	34077545	4445	4445	4445	4445	0
55	20231227	192600	34077545	4445	4445	4445	4445	0
56	20231227	192500	34077545	4445	4445	4445	4445	0
57	20231227	192400	34077545	4445	4445	4445	4445	0
58	20231227	192300	34077545	4445	4445	4445	4445	0
59	20231227	192200	34077545	4445	4445	4445	4445	0
60	20231227	192100	34077545	4445	4445	4445	4445	0
61	20231227	192000	34077545	4445	4445	4445	4445	0
62	20231227	191900	34077545	4445	4445	4445	4445	571
63	20231227	191800	34077545	4445	4445	4445	4445	0
64	20231227	191700	34077545	4445	4445	4445	4445	0
65	20231227	191600	34077545	4445	4445	4445	4445	0
66	20231227	191500	34077545	4445	4445	4445	4445	0
67	20231227	191400	34077545	4445	4445	4445	4445	0
68	20231227	191300	34077545	4445	4445	4445	4445	0
69	20231227	191200	34077545	4445	4445	4445	4445	0
70	20231227	191100	34077545	4445	4445	4445	4445	0
71	20231227	191000	34077545	4445	4445	4445	4445	0
72	20231227	190900	34077545	4445	4445	4445	4445	0
73	20231227	190800	34077545	4445	4445	4445	4445	0
74	20231227	190700	34077545	4445	4445	4445	4445	0
75	20231227	190600	34077545	4445	4445	4445	4445	0
76	20231227	190500	34077545	4445	4445	4445	4445	0
77	20231227	190400	34077545	4445	4445	4445	4445	0
78	20231227	190300	34077545	4445	4445	4445	4445	0
79	20231227	190200	34077545	4445	4445	4445	4445	0
80	20231227	190100	34077545	4445	4445	4445	4445	0
81	20231227	190000	34077545	4445	4445	4445	4445	0
82	20231227	185900	34077545	4445	4445	4445	4445	0
83	20231227	185800	34077545	4445	4445	4445	4445	0
84	20231227	185700	34077545	4445	4445	4445	4445	0
85	20231227	185600	34077545	4445	4445	4445	4445	0
86	20231227	185500	34077545	4445	4445	4445	4445	0
87	20231227	185400	34077545	4445	4445	4445	4445	0
88	20231227	185300	34077545	4445	4445	4445	4445	0
89	20231227	185200	34077545	4445	4445	4445	4445	0
90	20231227	185100	34077545	4445	4445	4445	4445	0
91	20231227	185000	34077545	4445	4445	4445	4445	0
92	20231227	184900	34077545	4445	4445	4445	4445	571
93	20231227	184800	34077545	4445	4445	4445	4445	0
94	20231227	184700	34077545	4445	4445	4445	4445	0
95	20231227	184600	34077545	4445	4445	4445	4445	0
96	20231227	184500	34077545	4445	4445	4445	4445	0
97	20231227	184400	34077545	4445	4445	4445	4445	0
98	20231227	184300	34077545	4445	4445	4445	4445	0
99	20231227	184200	34077545	4445	4445	4445	4445	0
100	20231227	184100	34077545	4445	4445	4445	4445	0
101	20231227	184000	34077545	4445	4445	4445	4445	0
102	20231227	183900	34077545	4445	4445	4445	4445	0
103	20231227	183800	34077545	4445	4445	4445	4445	0
104	20231227	183700	34077545	4445	4445	4445	4445	0
105	20231227	183600	34077545	4445	4445	4445	4445	0
106	20231227	183500	34077545	4445	4445	4445	4445	0
107	20231227	183400	34077545	4445	4445	4445	4445	0
108	20231227	183300	34077545	4445	4445	4445	4445	0
109	20231227	183200	34077545	4445	4445	4445	4445	0
110	20231227	183100	34077545	4445	4445	4445	4445	0
111	20231227	183000	34077545	4445	4445	4445	4445	0
112	20231227	182900	34077545	4445	4445	4445	4445	0
113	20231227	182800	34077545	4445	4445	4445	4445	0
114	20231227	182700	34077545	4445	4445	4445	4445	0
115	20231227	182600	34077545	4445	4445	4445	4445	0
116	20231227	182500	34077545	4445	4445	4445	4445	0
117	20231227	182400	34077545	4445	4445	4445	4445	0
118	20231227	182300	34077545	4445	4445	4445	4445	0
119	20231227	182200	34077545	4445	4445	4445	4445	0
120	20231227	182100	34077545	4445	4445	4445	4445	0
121	20231227	182000	34077545	4445	4445	4445	4445	0
122	20231227	181900	34077545	4445	4445	4445	4445	571
123	20231227	181800	34077545	4445	4445	4445	4445	0
124	20231227	181700	34077545	4445	4445	4445	4445	0
125	20231227	181600	34077545	4445	4445	4445	4445	0
126	20231227	181500	34077545	4445	4445	4445	4445	0
127	20231227	181400	34077545	4445	4445	4445	4445	0
128	20231227	181300	34077545	4445	4445	4445	4445	0
129	20231227	181200	34077545	4445	4445	4445	4445	0
130	20231227	181100	34077545	4445	4445	4445	4445	0
131	20231227	181000	34077545	4445	4445	4445	4445	0
132	20231227	180900	34077545	4445	4445	4445	4445	0
133	20231227	180800	34077545	4445	4445	4445	4445	0
134	20231227	180700	34077545	4445	4445	4445	4445	0
135	20231227	180600	34077545	4445	4445	4445	4445	0
136	20231227	180500	34077545	4445	4445	4445	4445	0
137	20231227	180400	34077545	4445	4445	4445	4445	0
138	20231227	180300	34077545	4445	4445	4445	4445	0
139	20231227	180200	34077545	4445	4445	4445	4445	0
140	20231227	180100	34077545	4445	4445	4445	4445	0
141	20231227	180000	34077545	4445	4445	4445	4445	0
142	20231227	175900	34077545	4445	4445	4445	4445	0
143	20231227	175800	34077545	4445	4445	4445	4445	0
144	20231227	175700	34077545	4445	4445	4445	4445	0
145	20231227	175600	34077545	4445	4445	4445	4445	0
146	20231227	175500	34077545	4445	4445	4445	4445	0
147	20231227	175400	34077545	4445	4445	4445	4445	0
148	20231227	175300	34077545	4445	4445	4445	4445	0
149	20231227	175200	34077545	4445	4445	4445	4445	0
150	20231227	175100	34077545	4445	4445	4445	4445	0
151	20231227	175000	34077545	4445	4445	4445	4445	0
152	20231227	174900	34077545	4445	4445	4445	4445	571
153	20231227	174800	34077545	4445	4445	4445	4445	0
154	20231227	174700	34077545	4445	4445	4445	4445	0
155	20231227	174600	34077545	4445	4445	4445	4445	0
156	20231227	174500	34077545	4445	4445	4445	4445	0
157	20231227	174400	34077545	4445	4445	4445	4445	0
158	20231227	174300	34077545	4445	4445	4445	4445	0
159	20231227	174200	34077545	4445	4445	4445	4445	0
160	20231227	174100	34077545	4445	4445	4445	4445	0
161	20231227	174000	34077545	4445	4445	4445	4445	0
162	20231227	173900	34077545	4445	4445	4445	4445	0
163	20231227	173800	34077545	4445	4445	4445	4445	0
164	20231227	173700	34077545	4445	4445	4445	4445	0
165	20231227	173600	34077545	4445	4445	4445	4445	0
166	20231227	173500	34077545	4445	4445	4445	4445	0
167	20231227	173400	34077545	4445	4445	4445	4445	0
168	20231227	173300	34077545	4445	4445	4445	4445	0
169	20231227	173200	34077545	4445	4445	4445	4445	0
170	20231227	173100	34077545	4445	4445	4445	4445	0
171	20231227	173000	34077545	4445	4445	4445	4445	0
172	20231227	172900	34077545	4445	4445	4445	4445	0
173	20231227	172800	34077545	4445	4445	4445	4445	0
174	20231227	172700	34077545	4445	4445	4445	4445	0
175	20231227	172600	34077545	4445	4445	4445	4445	0
176	20231227	172500	34077545	4445	4445	4445	4445	0
177	20231227	172400	34077545	4445	4445	4445	4445	0
178	20231227	172300	34077545	4445	4445	4445	4445	0
179	20231227	172200	34077545	4445	4445	4445	4445	0
180	20231227	172100	34077545	4445	4445	4445	4445	0
181	20231227	172000	34077545	4445	4445	4445	4445	0
182	20231227	171900	34077545	4445	4445	4445	4445	571
183	20231227	171800	34077545	4445	4445	4445	4445	0
184	20231227	171700	34077545	4445	4445	4445	4445	0
185	20231227	171600	34077545	4445	4445	4445	4445	0
186	20231227	171500	34077545	4445	4445	4445	4445	0
187	20231227	171400	34077545	4445	4445	4445	4445	0
188	20231227	171300	34077545	4445	4445	4445	4445	0
189	20231227	171200	34077545	4445	4445	4445	4445	0
190	20231227	171100	34077545	4445	4445	4445	4445	0
191	20231227	171000	34077545	4445	4445	4445	4445	0
192	20231227	170900	34077545	4445	4445	4445	4445	0
193	20231227	170800	34077545	4445	4445	4445	4445	0
194	20231227	170700	34077545	4445	4445	4445	4445	0
195	20231227	170600	34077545	4445	4445	4445	4445	0
196	20231227	170500	34077545	4445	4445	4445	4445	0
197	20231227	170400	34077545	4445	4445	4445	4445	0
198	20231227	170300	34077545	4445	4445	4445	4445	0
199	20231227	170200	34077545	4445	4445	4445	4445	0
200	20231227	170100	34077545	4445	4445	4445	4445	0
201	20231227	170000	34077545	4445	4445	4445	4445	0
202	20231227	165900	34077545	4445	4445	4445	4445	0
203	20231227	165800	34077545	4445	4445	4445	4445	0
204	20231227	165700	34077545	4445	4445	4445	4445	0
205	20231227	165600	34077545	4445	4445	4445	4445	0
206	20231227	165500	34077545	4445	4445	4445	4445	0
207	20231227	165400	34077545	4445	4445	4445	4445	0
208	20231227	165300	34077545	4445	4445	4445	4445	0
209	20231227	165200	34077545	4445	4445	4445	4445	0
210	20231227	165100	34077545	4445	4445	4445	4445	0
211	20231227	165000	34077545	4445	4445	4445	4445	0
212	20231227	164900	34077545	4445	4445	4445	4445	571
213	20231227	164800	34077545	4445	4445	4445	4445	0
214	20231227	164700	34077545	4445	4445	4445	4445	0
215	20231227	164600	34077545	4445	4445	4445	4445	0
216	20231227	164500	34077545	4445	4445	4445	4445	0
217	20231227	164400	34077545	4445	4445	4445	4445	0
218	20231227	164300	34077545	4445	4445	4445	4445	0
219	20231227	164200	34077545	4445	4445	4445	4445	0
220	20231227	164100	34077545	4445	4445	4445	4445	0
221	20231227	164000	34077545	4445	4445	4445	4445	0
222	20231227	163900	34077545	4445	4445	4445	4445	0
223	20231227	163800	34077545	4445	4445	4445	4445	0
224	20231227	163700	34077545	4445	4445	4445	4445	0
225	20231227	163600	34077545	4445	4445	4445	4445	0
226	20231227	163500	34077545	4445	4445	4445	4445	0
227	20231227	163400	34077545	4445	4445	4445	4445	0
228	20231227	163300	34077545	4445	4445	4445	4445	0
229	20231227	163200	34077545	4445	4445	4445	4445	0
230	20231227	163100	34077545	4445	4445	4445	4445	0
231	20231227	163000	34077545	4445	4445	4445	4445	0
232	20231227	162900	34077545	4445	4445	4445	4445	0
233	20231227	162800	34077545	4445	4445	4445	4445	0
234	20231227	162700	34077545	4445	4445	4445	4445	0
235	20231227	162600	34077545	4445	4445	4445	4445	0
236	20231227	162500	34077545	4445	4445	4445	4445	0
237	20231227	162400	34077545	4445	4445	4445	4445	0
238	20231227	162300	34077545	4445	4445	4445	4445	0
239	20231227	162200	34077545	4445	4445	4445	4445	0
240	20231227	162100	34077545	4445	4445	4445	4445	0
241	20231227	162000	34077545	4445	4445	4445	4445	0
242	20231227	161900	34077545	4445	4445	4445	4445	571
243	20231227	161800	34077545	4445	4445	4445	4445	0
244	20231227	161700	34077545	4445	4445	4445	4445	0
245	20231227	161600	34077545	4445	4445	4445	4445	0
246	20231227	161500	34077545	4445	4445	4445	4445	0
247	20231227	161400	34077545	4445	4445	4445	4445	0
248	20231227	161300	34077545	4445	4445	4445	4445	0
249	20231227	161200	34077545	4445	4445	4445	4445	0
250	20231227	161100	34077545	4445	4445	4445	4445	0
251	20231227	161000	34077545	4445	4445	4445	4445	0
252	20231227	160900	34077545	4445	4445	4445	4445	0
253	20231227	160800	34077545	4445	4445	4445	4445	0
254	20231227	160700	34077545	4445	4445	4445	4445	0
255	20231227	160600	34077545	4445	4445	4445	4445	0
256	20231227	160500	34077545	4445	4445	4445	4445	0
257	20231227	160400	34077545	4445	4445	4445	4445	0
258	20231227	160300	34077545	4445	4445	4445	4445	0
259	20231227	160200	34077545	4445	4445	4445	4445	0
260	20231227	160100	34077545	4445	4445	4445	4445	0
261	20231227	160000	34077545	4445	4445	4445	4445	0
262	20231227	155900	34077545	4445	4445	4445	4445	0
263	20231227	155800	34077545	4445	4445	4445	4445	0
264	20231227	155700	34077545	4445	4445	4445	4445	0
265	20231227	155600	34077545	4445	4445	4445	4445	0
266	20231227	155500	34077545	4445	4445	4445	4445	0
267	20231227	155400	34077545	4445	4445	4445	4445	0
268	20231227	155300	34077545	4445	4445	4445	4445	0
269	20231227	155200	34077545	4445	4445	4445	4445	0
270	20231227	155100	34077545	4445	4445	4445	4445	0
271	20231227	155000	34077545	4445	4445	4445	4445	0
272	20231227	154900	34077545	4445	4445	4445	4445	571
273	20231227	154800	34077545	4445	4445	4445	4445	0
274	20231227	154700	34077545	4445	4445	4445	4445	0
275	20231227	154600	34077545	4445	4445	4445	4445	0
276	20231227	154500	34077545	4445	4445	4445	4445	0
277	20231227	154400	34077545	4445	4445	4445	4445	0
278	20231227	154300	34077545	4445	4445	4445	4445	0
279	20231227	154200	34077545	4445	4445	4445	4445	0
280	20231227	154100	34077545	4445	4445	4445	4445	0
281	20231227	154000	34077545	4445	4445	4445	4445	0
282	20231227	153900	34077545	4445	4445	4445	4445	0
283	20231227	153800	34077545	4445	4445	4445	4445	0
284	20231227	153700	34077545	4445	4445	4445	4445	0
285	20231227	153600	34077545	4445	4445	4445	4445	0
286	20231227	153500	34077545	4445	4445	4445	4445	0
287	20231227	153400	34077545	4445	4445	4445	4445	0
288	20231227	153300	34077545	4445	4445	4445	4445	0
289	20231227	153200	34077545	4445	4445	4445	4445	0
290	20231227	153100	34077545	4445	4445	4445	4445	0
291	20231227	153000	34077545	4445	4445	4445	4445	571
292	20231227	152900	31539450	4445	4445	4445	4445	0
293	20231227	152800	31539450	4445	4445	4445	4445	0
294	20231227	152700	31539450	4445	4445	4445	4445	0
295	20231227	152600	31539450	4445	4445	4445	4445	0
296	20231227	152500	31539450	4445	4445	4445	4445	0
297	20231227	152400	31539450	4445	4445	4445	4445	0
298	20231227	152300	31539450	4445	4445	4445	4445	0
299	20231227	152200	31539450	4445	4445	4445	4445	0
300	20231227	152100	31539450	4445	4445	4445	4445	0
301	20231227	152000	31539450	4445	4445	4445	4445	0
302	20231227	151900	31539450	4445	4445	4445	4445	0
303	20231227	151800	31539450	4445	4445	4445	4445	0
304	20231227	151700	31539450	4445	4445	4445	4445	0
305	20231227	151600	31539450	4445	4445	4445	4445	0
306	20231227	151500	31539450	4445	4445	4445	4445	0
307	20231227	151400	31539450	4445	4445	4445	4445	0
308	20231227	151300	31539450	4445	4445	4445	4445	0
309	20231227	151200	31539450	4445	4445	4445	4445	0
310	20231227	151100	31539450	4445	4445	4445	4445	50
311	20231227	151000	31317200	4445	4445	4445	4445	0
312	20231227	150900	31317200	4445	4445	4445	4445	0
313	20231227	150800	31317200	4445	4445	4445	4445	0
314	20231227	150700	31317200	4445	4445	4445	4445	0
315	20231227	150600	31317200	4445	4445	4445	4445	0
316	20231227	150500	31317200	4445	4445	4445	4445	0
317	20231227	150400	31317200	4445	4445	4445	4445	0
318	20231227	150300	31317200	4445	4445	4445	4445	0
319	20231227	150200	31317200	4445	4445	4445	4445	0
320	20231227	150100	31317200	4445	4445	4445	4445	0
321	20231227	150000	31317200	4445	4445	4445	4445	0
322	20231227	145900	31317200	4445	4445	4445	4445	0
323	20231227	145800	31317200	4445	4445	4445	4445	0
324	20231227	145700	31317200	4445	4445	4445	4445	0
325	20231227	145600	31317200	4445	4445	4445	4445	0
326	20231227	145500	31317200	4445	4445	4445	4445	0
327	20231227	145400	31317200	4445	4445	4445	4445	0
328	20231227	145300	31317200	4445	4445	4445	4445	0
329	20231227	145200	31317200	4445	4445	4445	4445	0
330	20231227	145100	31317200	4445	4445	4445	4445	0
331	20231227	145000	31317200	4445	4445	4445	4445	0
332	20231227	144900	31317200	4445	4445	4445	4445	0
333	20231227	144800	31317200	4445	4445	4445	4445	0
334	20231227	144700	31317200	4445	4445	4445	4445	0
335	20231227	144600	31317200	4445	4445	4445	4445	0
336	20231227	144500	31317200	4445	4445	4445	4445	0
337	20231227	144400	31317200	4445	4445	4445	4445	0
338	20231227	144300	31317200	4445	4445	4445	4445	0
339	20231227	144200	31317200	4445	4445	4445	4445	0
340	20231227	144100	31317200	4445	4445	4445	4445	0
341	20231227	144000	31317200	4445	4445	4445	4445	0
342	20231227	143900	31317200	4445	4445	4445	4445	0
343	20231227	143800	31317200	4445	4445	4445	4445	0
344	20231227	143700	31317200	4445	4445	4445	4445	0
345	20231227	143600	31317200	4445	4445	4445	4445	0
346	20231227	143500	31317200	4445	4445	4445	4445	0
347	20231227	143400	31317200	4445	4445	4445	4445	0
348	20231227	143300	31317200	4445	4445	4445	4445	0
349	20231227	143200	31317200	4445	4445	4445	4445	0
350	20231227	143100	31317200	4445	4445	4445	4445	10
351	20231227	143000	31272750	4400	4400	4400	4400	0
352	20231227	142900	31272750	4400	4400	4400	4400	0
353	20231227	142800	31272750	4400	4400	4400	4400	0
354	20231227	142700	31272750	4400	4400	4400	4400	0
355	20231227	142600	31272750	4400	4400	4400	4400	0
356	20231227	142500	31272750	4400	4400	4400	4400	0
357	20231227	142400	31272750	4400	4400	4400	4400	0
358	20231227	142300	31272750	4400	4400	4400	4400	0
359	20231227	142200	31272750	4400	4400	4400	4400	0
360	20231227	142100	31272750	4400	4400	4400	4400	0
361	20231227	142000	31272750	4400	4400	4400	4400	0
362	20231227	141900	31272750	4400	4400	4400	4400	0
363	20231227	141800	31272750	4400	4400	4400	4400	0
364	20231227	141700	31272750	4400	4400	4400	4400	0
365	20231227	141600	31272750	4400	4400	4400	4400	0
366	20231227	141500	31272750	4400	4400	4400	4400	0
367	20231227	141400	31272750	4400	4400	4400	4400	0
368	20231227	141300	31272750	4400	4400	4400	4400	0
369	20231227	141200	31272750	4400	4400	4400	4400	0
370	20231227	141100	31272750	4400	4400	4400	4400	0
371	20231227	141000	31272750	4400	4400	4400	4400	0
372	20231227	140900	31272750	4400	4400	4400	4400	0
373	20231227	140800	31272750	4400	4400	4400	4400	0
374	20231227	140700	31272750	4400	4400	4400	4400	0
375	20231227	140600	31272750	4400	4400	4400	4400	0
376	20231227	140500	31272750	4400	4400	4400	4400	0
377	20231227	140400	31272750	4400	4400	4400	4400	0
378	20231227	140300	31272750	4400	4400	4400	4400	0
379	20231227	140200	31272750	4400	4400	4400	4400	0
380	20231227	140100	31272750	4400	4400	4400	4400	0
381	20231227	140000	31272750	4400	4400	4400	4400	0
382	20231227	135900	31272750	4400	4400	4400	4400	0
383	20231227	135800	31272750	4400	4400	4400	4400	0
384	20231227	135700	31272750	4400	4400	4400	4400	0
385	20231227	135600	31272750	4400	4400	4400	4400	0
386	20231227	135500	31272750	4400	4400	4400	4400	0
387	20231227	135400	31272750	4400	4400	4400	4400	0
388	20231227	135300	31272750	4400	4400	4400	4400	0
389	20231227	135200	31272750	4400	4400	4400	4400	0
390	20231227	135100	31272750	4400	4400	4400	4400	0
391	20231227	135000	31272750	4400	4400	4400	4400	0
392	20231227	134900	31272750	4400	4400	4400	4400	0
393	20231227	134800	31272750	4400	4400	4400	4400	0
394	20231227	134700	31272750	4400	4400	4400	4400	0
395	20231227	134600	31272750	4400	4400	4400	4400	0
396	20231227	134500	31272750	4400	4400	4400	4400	0
397	20231227	134400	31272750	4400	4400	4400	4400	0
398	20231227	134300	31272750	4400	4400	4400	4400	0
399	20231227	134200	31272750	4400	4400	4400	4400	0
400	20231227	134100	31272750	4400	4400	4400	4400	0
401	20231227	134000	31272750	4400	4400	4400	4400	0
402	20231227	133900	31272750	4400	4400	4400	4400	0
403	20231227	133800	31272750	4400	4400	4400	4400	0
404	20231227	133700	31272750	4400	4400	4400	4400	0
405	20231227	133600	31272750	4400	4400	4400	4400	0
406	20231227	133500	31272750	4400	4400	4400	4400	0
407	20231227	133400	31272750	4400	4400	4400	4400	0
408	20231227	133300	31272750	4400	4400	4400	4400	0
409	20231227	133200	31272750	4400	4400	4400	4400	0
410	20231227	133100	31272750	4400	4400	4400	4400	0
411	20231227	133000	31272750	4400	4400	4400	4400	0
412	20231227	132900	31272750	4400	4400	4400	4400	0
413	20231227	132800	31272750	4400	4400	4400	4400	0
414	20231227	132700	31272750	4400	4410	4410	4400	953
415	20231227	132600	27078970	4410	4410	4410	4410	1
416	20231227	132500	27074560	4410	4410	4410	4410	1
417	20231227	132400	27070150	4445	4445	4445	4445	0
418	20231227	132300	27070150	4445	4445	4445	4445	0
419	20231227	132200	27070150	4445	4445	4445	4445	0
420	20231227	132100	27070150	4445	4445	4445	4445	0
421	20231227	132000	27070150	4445	4445	4445	4445	0
422	20231227	131900	27070150	4445	4445	4445	4445	0
423	20231227	131800	27070150	4445	4445	4445	4445	0
424	20231227	131700	27070150	4445	4445	4445	4445	0
425	20231227	131600	27070150	4445	4445	4445	4445	0
426	20231227	131500	27070150	4445	4445	4445	4445	0
427	20231227	131400	27070150	4445	4445	4445	4445	0
428	20231227	131300	27070150	4445	4445	4445	4445	0
429	20231227	131200	27070150	4445	4445	4445	4445	0
430	20231227	131100	27070150	4445	4445	4445	4445	0
431	20231227	131000	27070150	4445	4445	4445	4445	0
432	20231227	130900	27070150	4445	4445	4445	4445	0
433	20231227	130800	27070150	4445	4445	4445	4445	0
434	20231227	130700	27070150	4445	4445	4445	4445	0
435	20231227	130600	27070150	4445	4445	4445	4445	0
436	20231227	130500	27070150	4445	4445	4445	4445	0
437	20231227	130400	27070150	4445	4445	4445	4445	0
438	20231227	130300	27070150	4445	4445	4445	4445	0
439	20231227	130200	27070150	4445	4445	4445	4445	0
440	20231227	130100	27070150	4445	4445	4445	4445	0
441	20231227	130000	27070150	4445	4445	4445	4445	0
442	20231227	125900	27070150	4445	4445	4445	4445	0
443	20231227	125800	27070150	4445	4445	4445	4445	0
444	20231227	125700	27070150	4445	4445	4445	4445	0
445	20231227	125600	27070150	4445	4445	4445	4445	0
446	20231227	125500	27070150	4445	4445	4445	4445	0
447	20231227	125400	27070150	4445	4445	4445	4445	0
448	20231227	125300	27070150	4445	4445	4445	4445	0
449	20231227	125200	27070150	4445	4445	4445	4445	0
450	20231227	125100	27070150	4445	4445	4445	4445	0
451	20231227	125000	27070150	4445	4445	4445	4445	0
452	20231227	124900	27070150	4445	4445	4445	4445	0
453	20231227	124800	27070150	4445	4445	4445	4445	0
454	20231227	124700	27070150	4445	4445	4445	4445	0
455	20231227	124600	27070150	4445	4445	4445	4445	0
456	20231227	124500	27070150	4445	4445	4445	4445	0
457	20231227	124400	27070150	4445	4445	4445	4445	0
458	20231227	124300	27070150	4445	4445	4445	4445	0
459	20231227	124200	27070150	4445	4445	4445	4445	0
460	20231227	124100	27070150	4445	4445	4445	4445	0
461	20231227	124000	27070150	4445	4445	4445	4445	0
462	20231227	123900	27070150	4445	4445	4445	4445	0
463	20231227	123800	27070150	4445	4445	4445	4445	0
464	20231227	123700	27070150	4445	4445	4445	4445	0
465	20231227	123600	27070150	4445	4445	4445	4445	0
466	20231227	123500	27070150	4445	4445	4445	4445	0
467	20231227	123400	27070150	4445	4445	4445	4445	0
468	20231227	123300	27070150	4445	4445	4445	4445	0
469	20231227	123200	27070150	4445	4445	4445	4445	0
470	20231227	123100	27070150	4445	4445	4445	4445	0
471	20231227	123000	27070150	4445	4445	4445	4445	0
472	20231227	122900	27070150	4445	4445	4445	4445	0
473	20231227	122800	27070150	4445	4445	4445	4445	0
474	20231227	122700	27070150	4445	4445	4445	4445	0
475	20231227	122600	27070150	4445	4445	4445	4445	0
476	20231227	122500	27070150	4445	4445	4445	4445	0
477	20231227	122400	27070150	4445	4445	4445	4445	0
478	20231227	122300	27070150	4445	4445	4445	4445	0
479	20231227	122200	27070150	4445	4445	4445	4445	0
480	20231227	122100	27070150	4445	4445	4445	4445	0
481	20231227	122000	27070150	4445	4445	4445	4445	1
482	20231227	121900	27065705	4445	4445	4445	4445	0
483	20231227	121800	27065705	4445	4445	4445	4445	0
484	20231227	121700	27065705	4445	4445	4445	4445	0
485	20231227	121600	27065705	4445	4445	4445	4445	0
486	20231227	121500	27065705	4445	4445	4445	4445	0
487	20231227	121400	27065705	4445	4445	4445	4445	0
488	20231227	121300	27065705	4445	4445	4445	4445	0
489	20231227	121200	27065705	4445	4445	4445	4445	0
490	20231227	121100	27065705	4445	4445	4445	4445	0
491	20231227	121000	27065705	4445	4445	4445	4445	0
492	20231227	120900	27065705	4445	4445	4445	4445	0
493	20231227	120800	27065705	4445	4445	4445	4445	0
494	20231227	120700	27065705	4445	4445	4445	4445	0
495	20231227	120600	27065705	4445	4445	4445	4445	0
496	20231227	120500	27065705	4445	4445	4445	4445	0
497	20231227	120400	27065705	4445	4445	4445	4445	0
498	20231227	120300	27065705	4445	4445	4445	4445	0
499	20231227	120200	27065705	4445	4445	4445	4445	0
500	20231227	120100	27065705	4445	4445	4445	4445	0
501	20231227	120000	27065705	4445	4445	4445	4445	0
502	20231227	115900	27065705	4445	4445	4445	4445	0
503	20231227	115800	27065705	4445	4445	4445	4445	0
504	20231227	115700	27065705	4445	4445	4445	4445	0
505	20231227	115600	27065705	4445	4445	4445	4445	0
506	20231227	115500	27065705	4445	4445	4445	4445	0
507	20231227	115400	27065705	4445	4445	4445	4445	0
508	20231227	115300	27065705	4445	4445	4445	4445	0
509	20231227	115200	27065705	4445	4445	4445	4445	0
510	20231227	115100	27065705	4445	4445	4445	4445	0
511	20231227	115000	27065705	4445	4445	4445	4445	0
512	20231227	114900	27065705	4445	4445	4445	4445	0
513	20231227	114800	27065705	4445	4445	4445	4445	0
514	20231227	114700	27065705	4445	4445	4445	4445	10
515	20231227	114600	27021255	4400	4400	4400	4400	0
516	20231227	114500	27021255	4400	4400	4400	4400	0
517	20231227	114400	27021255	4400	4400	4400	4400	0
518	20231227	114300	27021255	4400	4400	4400	4400	0
519	20231227	114200	27021255	4400	4400	4400	4400	0
520	20231227	114100	27021255	4400	4400	4400	4400	0
521	20231227	114000	27021255	4400	4420	4420	4400	1000
522	20231227	113900	22614795	4445	4445	4445	4445	0
523	20231227	113800	22614795	4445	4445	4445	4445	0
524	20231227	113700	22614795	4445	4475	4475	4445	279
525	20231227	113600	21374610	4445	4445	4445	4445	0
526	20231227	113500	21374610	4445	4445	4445	4445	21
527	20231227	113400	21281265	4445	4445	4445	4445	0
528	20231227	113300	21281265	4445	4445	4445	4445	2000
529	20231227	113200	12391265	4445	4445	4445	4445	1
530	20231227	113100	12386820	4450	4450	4450	4450	0
531	20231227	113000	12386820	4450	4450	4450	4450	0
532	20231227	112900	12386820	4450	4450	4450	4450	0
533	20231227	112800	12386820	4450	4450	4450	4450	0
534	20231227	112700	12386820	4450	4450	4450	4450	0
535	20231227	112600	12386820	4450	4450	4450	4450	5
536	20231227	112500	12364570	4450	4450	4450	4450	22
537	20231227	112400	12266670	4450	4450	4450	4450	0
538	20231227	112300	12266670	4450	4450	4450	4450	0
539	20231227	112200	12266670	4450	4450	4450	4450	5
540	20231227	112100	12244420	4450	4450	4450	4450	0
541	20231227	112000	12244420	4450	4455	4455	4450	1947
542	20231227	111900	3579820	4455	4455	4455	4455	0
543	20231227	111800	3579820	4455	4455	4455	4455	0
544	20231227	111700	3579820	4455	4455	4455	4455	0
545	20231227	111600	3579820	4455	4455	4455	4455	10
546	20231227	111500	3535270	4480	4480	4480	4480	0
547	20231227	111400	3535270	4480	4480	4480	4480	0
548	20231227	111300	3535270	4480	4480	4480	4480	0
549	20231227	111200	3535270	4480	4480	4480	4480	0
550	20231227	111100	3535270	4480	4480	4480	4480	0
551	20231227	111000	3535270	4480	4480	4480	4480	0
552	20231227	110900	3535270	4480	4480	4480	4480	0
553	20231227	110800	3535270	4480	4480	4480	4480	0
554	20231227	110700	3535270	4480	4480	4480	4480	0
555	20231227	110600	3535270	4480	4480	4480	4480	0
556	20231227	110500	3535270	4480	4480	4480	4480	0
557	20231227	110400	3535270	4480	4480	4480	4480	0
558	20231227	110300	3535270	4480	4480	4480	4480	0
559	20231227	110200	3535270	4480	4480	4480	4480	0
560	20231227	110100	3535270	4480	4480	4480	4480	1
561	20231227	110000	3530790	4450	4450	4450	4450	37
562	20231227	105900	3366140	4450	4450	4450	4450	100
563	20231227	105800	2921140	4480	4480	4480	4480	0
564	20231227	105700	2921140	4480	4480	4480	4480	0
565	20231227	105600	2921140	4480	4480	4480	4480	0
566	20231227	105500	2921140	4480	4480	4480	4480	0
567	20231227	105400	2921140	4480	4480	4480	4480	0
568	20231227	105300	2921140	4480	4480	4480	4480	1
569	20231227	105200	2916660	4450	4450	4450	4450	0
570	20231227	105100	2916660	4450	4450	4450	4450	0
571	20231227	105000	2916660	4450	4450	4450	4450	0
572	20231227	104900	2916660	4450	4450	4450	4450	0
573	20231227	104800	2916660	4450	4450	4450	4450	0
574	20231227	104700	2916660	4450	4450	4450	4450	5
575	20231227	104600	2894410	4450	4450	4450	4450	0
576	20231227	104500	2894410	4450	4450	4450	4450	0
577	20231227	104400	2894410	4450	4450	4450	4450	1
578	20231227	104300	2889960	4490	4490	4490	4490	0
579	20231227	104200	2889960	4490	4490	4490	4490	0
580	20231227	104100	2889960	4490	4490	4490	4490	0
581	20231227	104000	2889960	4490	4490	4490	4490	0
582	20231227	103900	2889960	4490	4490	4490	4490	0
583	20231227	103800	2889960	4490	4490	4490	4490	0
584	20231227	103700	2889960	4490	4490	4490	4490	0
585	20231227	103600	2889960	4490	4490	4490	4490	0
586	20231227	103500	2889960	4490	4490	4490	4490	0
587	20231227	103400	2889960	4490	4490	4490	4490	0
588	20231227	103300	2889960	4490	4490	4490	4490	2
589	20231227	103200	2880980	4485	4480	4485	4480	20
590	20231227	103100	2791330	4490	4490	4490	4490	0
591	20231227	103000	2791330	4490	4490	4490	4490	0
592	20231227	102900	2791330	4490	4490	4490	4490	0
593	20231227	102800	2791330	4490	4490	4490	4490	0
594	20231227	102700	2791330	4490	4490	4490	4490	0
595	20231227	102600	2791330	4490	4490	4490	4490	0
596	20231227	102500	2791330	4490	4450	4490	4450	151
597	20231227	102400	2119340	4455	4455	4455	4455	0
598	20231227	102300	2119340	4455	4455	4455	4455	200
599	20231227	102200	1228340	4495	4495	4495	4495	0
600	20231227	102100	1228340	4495	4495	4495	4495	0
601	20231227	102000	1228340	4495	4495	4495	4495	0
602	20231227	101900	1228340	4495	4495	4495	4495	0
603	20231227	101800	1228340	4495	4495	4495	4495	0
604	20231227	101700	1228340	4495	4495	4495	4495	0
605	20231227	101600	1228340	4495	4495	4495	4495	0
606	20231227	101500	1228340	4495	4495	4495	4495	0
607	20231227	101400	1228340	4495	4495	4495	4495	0
608	20231227	101300	1228340	4495	4495	4495	4495	3
609	20231227	101200	1214855	4495	4495	4495	4495	0
610	20231227	101100	1214855	4495	4495	4495	4495	0
611	20231227	101000	1214855	4495	4495	4495	4495	0
612	20231227	100900	1214855	4495	4495	4495	4495	0
613	20231227	100800	1214855	4495	4495	4495	4495	0
614	20231227	100700	1214855	4495	4495	4495	4495	0
615	20231227	100600	1214855	4495	4495	4495	4495	0
616	20231227	100500	1214855	4495	4495	4495	4495	0
617	20231227	100400	1214855	4495	4495	4495	4495	0
618	20231227	100300	1214855	4495	4495	4495	4495	0
619	20231227	100200	1214855	4495	4495	4495	4495	0
620	20231227	100100	1214855	4495	4495	4495	4495	0
621	20231227	100000	1214855	4495	4495	4495	4495	0
622	20231227	095900	1214855	4495	4495	4495	4495	0
623	20231227	095800	1214855	4495	4495	4495	4495	0
624	20231227	095700	1214855	4495	4495	4495	4495	5
625	20231227	095600	1192380	4495	4495	4495	4495	0
626	20231227	095500	1192380	4495	4495	4495	4495	0
627	20231227	095400	1192380	4495	4495	4495	4495	0
628	20231227	095300	1192380	4495	4495	4495	4495	0
629	20231227	095200	1192380	4495	4495	4495	4495	0
630	20231227	095100	1192380	4495	4495	4495	4495	0
631	20231227	095000	1192380	4495	4495	4495	4495	0
632	20231227	094900	1192380	4495	4495	4495	4495	1
633	20231227	094800	1187885	4450	4450	4450	4450	5
634	20231227	094700	1165635	4500	4500	4500	4500	0
635	20231227	094600	1165635	4500	4500	4500	4500	0
636	20231227	094500	1165635	4500	4500	4500	4500	0
637	20231227	094400	1165635	4500	4500	4500	4500	0
638	20231227	094300	1165635	4500	4500	4500	4500	0
639	20231227	094200	1165635	4500	4500	4500	4500	0
640	20231227	094100	1165635	4500	4500	4500	4500	0
641	20231227	094000	1165635	4500	4500	4500	4500	0
642	20231227	093900	1165635	4500	4500	4500	4500	0
643	20231227	093800	1165635	4500	4500	4500	4500	0
644	20231227	093700	1165635	4500	4500	4500	4500	0
645	20231227	093600	1165635	4500	4500	4500	4500	0
646	20231227	093500	1165635	4500	4500	4500	4500	0
647	20231227	093400	1165635	4500	4500	4500	4500	0
648	20231227	093300	1165635	4500	4500	4500	4500	0
649	20231227	093200	1165635	4500	4500	4500	4500	0
650	20231227	093100	1165635	4500	4500	4500	4500	0
651	20231227	093000	1165635	4500	4500	4500	4500	0
652	20231227	092900	1165635	4500	4500	4500	4500	0
653	20231227	092800	1165635	4500	4500	4500	4500	0
654	20231227	092700	1165635	4500	4500	4500	4500	1
655	20231227	092600	1161135	4535	4535	4535	4535	0
656	20231227	092500	1161135	4535	4535	4535	4535	0
657	20231227	092400	1161135	4535	4535	4535	4535	0
658	20231227	092300	1161135	4535	4535	4535	4535	0
659	20231227	092200	1161135	4535	4535	4535	4535	0
660	20231227	092100	1161135	4535	4535	4535	4535	0
661	20231227	092000	1161135	4535	4535	4535	4535	0
662	20231227	091900	1161135	4535	4535	4535	4535	0
663	20231227	091800	1161135	4535	4535	4535	4535	0
664	20231227	091700	1161135	4535	4535	4535	4535	0
665	20231227	091600	1161135	4535	4535	4535	4535	0
666	20231227	091500	1161135	4535	4535	4535	4535	0
667	20231227	091400	1161135	4535	4535	4535	4535	0
668	20231227	091300	1161135	4535	4535	4535	4535	0
669	20231227	091200	1161135	4535	4535	4535	4535	0
670	20231227	091100	1161135	4535	4535	4535	4535	0
671	20231227	091000	1161135	4535	4535	4535	4535	0
672	20231227	090900	1161135	4535	4535	4535	4535	0
673	20231227	090800	1161135	4535	4535	4535	4535	0
674	20231227	090700	1161135	4535	4535	4535	4535	1
675	20231227	090600	1156600	4405	4405	4405	4405	50
676	20231227	090500	936350	4455	4455	4455	4455	0
677	20231227	090400	936350	4455	4455	4455	4455	0
678	20231227	090300	936350	4455	4455	4455	4455	0
679	20231227	090200	936350	4455	4455	4455	4455	0
680	20231227	090100	936350	4455	4455	4455	4455	200
681	20231227	090000	45350	4535	4535	4535	4535	10