KissMeData/180060/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	202200	6235560	8580	8580	8580	8580	1
3	20231227	202100	6235560	8580	8580	8580	8580	0
4	20231227	202000	6235560	8580	8580	8580	8580	0
5	20231227	201900	6235560	8580	8580	8580	8580	0
6	20231227	201800	6235560	8580	8580	8580	8580	0
7	20231227	201700	6235560	8580	8580	8580	8580	0
8	20231227	201600	6235560	8580	8580	8580	8580	0
9	20231227	201500	6235560	8580	8580	8580	8580	0
10	20231227	201400	6235560	8580	8580	8580	8580	0
11	20231227	201300	6235560	8580	8580	8580	8580	0
12	20231227	201200	6235560	8580	8580	8580	8580	0
13	20231227	201100	6235560	8580	8580	8580	8580	0
14	20231227	201000	6235560	8580	8580	8580	8580	0
15	20231227	200900	6235560	8580	8580	8580	8580	0
16	20231227	200800	6235560	8580	8580	8580	8580	0
17	20231227	200700	6235560	8580	8580	8580	8580	0
18	20231227	200600	6235560	8580	8580	8580	8580	0
19	20231227	200500	6235560	8580	8580	8580	8580	0
20	20231227	200400	6235560	8580	8580	8580	8580	0
21	20231227	200300	6235560	8580	8580	8580	8580	0
22	20231227	200200	6235560	8580	8580	8580	8580	0
23	20231227	200100	6235560	8580	8580	8580	8580	0
24	20231227	200000	6235560	8580	8580	8580	8580	0
25	20231227	195900	6235560	8580	8580	8580	8580	0
26	20231227	195800	6235560	8580	8580	8580	8580	0
27	20231227	195700	6235560	8580	8580	8580	8580	0
28	20231227	195600	6235560	8580	8580	8580	8580	0
29	20231227	195500	6235560	8580	8580	8580	8580	0
30	20231227	195400	6235560	8580	8580	8580	8580	0
31	20231227	195300	6235560	8580	8580	8580	8580	0
32	20231227	195200	6235560	8580	8580	8580	8580	1
33	20231227	195100	6235560	8580	8580	8580	8580	0
34	20231227	195000	6235560	8580	8580	8580	8580	0
35	20231227	194900	6235560	8580	8580	8580	8580	0
36	20231227	194800	6235560	8580	8580	8580	8580	0
37	20231227	194700	6235560	8580	8580	8580	8580	0
38	20231227	194600	6235560	8580	8580	8580	8580	0
39	20231227	194500	6235560	8580	8580	8580	8580	0
40	20231227	194400	6235560	8580	8580	8580	8580	0
41	20231227	194300	6235560	8580	8580	8580	8580	0
42	20231227	194200	6235560	8580	8580	8580	8580	0
43	20231227	194100	6235560	8580	8580	8580	8580	0
44	20231227	194000	6235560	8580	8580	8580	8580	0
45	20231227	193900	6235560	8580	8580	8580	8580	0
46	20231227	193800	6235560	8580	8580	8580	8580	0
47	20231227	193700	6235560	8580	8580	8580	8580	0
48	20231227	193600	6235560	8580	8580	8580	8580	0
49	20231227	193500	6235560	8580	8580	8580	8580	0
50	20231227	193400	6235560	8580	8580	8580	8580	0
51	20231227	193300	6235560	8580	8580	8580	8580	0
52	20231227	193200	6235560	8580	8580	8580	8580	0
53	20231227	193100	6235560	8580	8580	8580	8580	0
54	20231227	193000	6235560	8580	8580	8580	8580	0
55	20231227	192900	6235560	8580	8580	8580	8580	0
56	20231227	192800	6235560	8580	8580	8580	8580	0
57	20231227	192700	6235560	8580	8580	8580	8580	0
58	20231227	192600	6235560	8580	8580	8580	8580	0
59	20231227	192500	6235560	8580	8580	8580	8580	0
60	20231227	192400	6235560	8580	8580	8580	8580	0
61	20231227	192300	6235560	8580	8580	8580	8580	0
62	20231227	192200	6235560	8580	8580	8580	8580	1
63	20231227	192100	6235560	8580	8580	8580	8580	0
64	20231227	192000	6235560	8580	8580	8580	8580	0
65	20231227	191900	6235560	8580	8580	8580	8580	0
66	20231227	191800	6235560	8580	8580	8580	8580	0
67	20231227	191700	6235560	8580	8580	8580	8580	0
68	20231227	191600	6235560	8580	8580	8580	8580	0
69	20231227	191500	6235560	8580	8580	8580	8580	0
70	20231227	191400	6235560	8580	8580	8580	8580	0
71	20231227	191300	6235560	8580	8580	8580	8580	0
72	20231227	191200	6235560	8580	8580	8580	8580	0
73	20231227	191100	6235560	8580	8580	8580	8580	0
74	20231227	191000	6235560	8580	8580	8580	8580	0
75	20231227	190900	6235560	8580	8580	8580	8580	0
76	20231227	190800	6235560	8580	8580	8580	8580	0
77	20231227	190700	6235560	8580	8580	8580	8580	0
78	20231227	190600	6235560	8580	8580	8580	8580	0
79	20231227	190500	6235560	8580	8580	8580	8580	0
80	20231227	190400	6235560	8580	8580	8580	8580	0
81	20231227	190300	6235560	8580	8580	8580	8580	0
82	20231227	190200	6235560	8580	8580	8580	8580	0
83	20231227	190100	6235560	8580	8580	8580	8580	0
84	20231227	190000	6235560	8580	8580	8580	8580	0
85	20231227	185900	6235560	8580	8580	8580	8580	0
86	20231227	185800	6235560	8580	8580	8580	8580	0
87	20231227	185700	6235560	8580	8580	8580	8580	0
88	20231227	185600	6235560	8580	8580	8580	8580	0
89	20231227	185500	6235560	8580	8580	8580	8580	0
90	20231227	185400	6235560	8580	8580	8580	8580	0
91	20231227	185300	6235560	8580	8580	8580	8580	0
92	20231227	185200	6235560	8580	8580	8580	8580	1
93	20231227	185100	6235560	8580	8580	8580	8580	0
94	20231227	185000	6235560	8580	8580	8580	8580	0
95	20231227	184900	6235560	8580	8580	8580	8580	0
96	20231227	184800	6235560	8580	8580	8580	8580	0
97	20231227	184700	6235560	8580	8580	8580	8580	0
98	20231227	184600	6235560	8580	8580	8580	8580	0
99	20231227	184500	6235560	8580	8580	8580	8580	0
100	20231227	184400	6235560	8580	8580	8580	8580	0
101	20231227	184300	6235560	8580	8580	8580	8580	0
102	20231227	184200	6235560	8580	8580	8580	8580	0
103	20231227	184100	6235560	8580	8580	8580	8580	0
104	20231227	184000	6235560	8580	8580	8580	8580	0
105	20231227	183900	6235560	8580	8580	8580	8580	0
106	20231227	183800	6235560	8580	8580	8580	8580	0
107	20231227	183700	6235560	8580	8580	8580	8580	0
108	20231227	183600	6235560	8580	8580	8580	8580	0
109	20231227	183500	6235560	8580	8580	8580	8580	0
110	20231227	183400	6235560	8580	8580	8580	8580	0
111	20231227	183300	6235560	8580	8580	8580	8580	0
112	20231227	183200	6235560	8580	8580	8580	8580	0
113	20231227	183100	6235560	8580	8580	8580	8580	0
114	20231227	183000	6235560	8580	8580	8580	8580	0
115	20231227	182900	6235560	8580	8580	8580	8580	0
116	20231227	182800	6235560	8580	8580	8580	8580	0
117	20231227	182700	6235560	8580	8580	8580	8580	0
118	20231227	182600	6235560	8580	8580	8580	8580	0
119	20231227	182500	6235560	8580	8580	8580	8580	0
120	20231227	182400	6235560	8580	8580	8580	8580	0
121	20231227	182300	6235560	8580	8580	8580	8580	0
122	20231227	182200	6235560	8580	8580	8580	8580	1
123	20231227	182100	6235560	8580	8580	8580	8580	0
124	20231227	182000	6235560	8580	8580	8580	8580	0
125	20231227	181900	6235560	8580	8580	8580	8580	0
126	20231227	181800	6235560	8580	8580	8580	8580	0
127	20231227	181700	6235560	8580	8580	8580	8580	0
128	20231227	181600	6235560	8580	8580	8580	8580	0
129	20231227	181500	6235560	8580	8580	8580	8580	0
130	20231227	181400	6235560	8580	8580	8580	8580	0
131	20231227	181300	6235560	8580	8580	8580	8580	0
132	20231227	181200	6235560	8580	8580	8580	8580	0
133	20231227	181100	6235560	8580	8580	8580	8580	0
134	20231227	181000	6235560	8580	8580	8580	8580	0
135	20231227	180900	6235560	8580	8580	8580	8580	0
136	20231227	180800	6235560	8580	8580	8580	8580	0
137	20231227	180700	6235560	8580	8580	8580	8580	0
138	20231227	180600	6235560	8580	8580	8580	8580	0
139	20231227	180500	6235560	8580	8580	8580	8580	0
140	20231227	180400	6235560	8580	8580	8580	8580	0
141	20231227	180300	6235560	8580	8580	8580	8580	0
142	20231227	180200	6235560	8580	8580	8580	8580	0
143	20231227	180100	6235560	8580	8580	8580	8580	0
144	20231227	180000	6235560	8580	8580	8580	8580	0
145	20231227	175900	6235560	8580	8580	8580	8580	0
146	20231227	175800	6235560	8580	8580	8580	8580	0
147	20231227	175700	6235560	8580	8580	8580	8580	0
148	20231227	175600	6235560	8580	8580	8580	8580	0
149	20231227	175500	6235560	8580	8580	8580	8580	0
150	20231227	175400	6235560	8580	8580	8580	8580	0
151	20231227	175300	6235560	8580	8580	8580	8580	0
152	20231227	175200	6235560	8580	8580	8580	8580	1
153	20231227	175100	6235560	8580	8580	8580	8580	0
154	20231227	175000	6235560	8580	8580	8580	8580	0
155	20231227	174900	6235560	8580	8580	8580	8580	0
156	20231227	174800	6235560	8580	8580	8580	8580	0
157	20231227	174700	6235560	8580	8580	8580	8580	0
158	20231227	174600	6235560	8580	8580	8580	8580	0
159	20231227	174500	6235560	8580	8580	8580	8580	0
160	20231227	174400	6235560	8580	8580	8580	8580	0
161	20231227	174300	6235560	8580	8580	8580	8580	0
162	20231227	174200	6235560	8580	8580	8580	8580	0
163	20231227	174100	6235560	8580	8580	8580	8580	0
164	20231227	174000	6235560	8580	8580	8580	8580	0
165	20231227	173900	6235560	8580	8580	8580	8580	0
166	20231227	173800	6235560	8580	8580	8580	8580	0
167	20231227	173700	6235560	8580	8580	8580	8580	0
168	20231227	173600	6235560	8580	8580	8580	8580	0
169	20231227	173500	6235560	8580	8580	8580	8580	0
170	20231227	173400	6235560	8580	8580	8580	8580	0
171	20231227	173300	6235560	8580	8580	8580	8580	0
172	20231227	173200	6235560	8580	8580	8580	8580	0
173	20231227	173100	6235560	8580	8580	8580	8580	0
174	20231227	173000	6235560	8580	8580	8580	8580	0
175	20231227	172900	6235560	8580	8580	8580	8580	0
176	20231227	172800	6235560	8580	8580	8580	8580	0
177	20231227	172700	6235560	8580	8580	8580	8580	0
178	20231227	172600	6235560	8580	8580	8580	8580	0
179	20231227	172500	6235560	8580	8580	8580	8580	0
180	20231227	172400	6235560	8580	8580	8580	8580	0
181	20231227	172300	6235560	8580	8580	8580	8580	0
182	20231227	172200	6235560	8580	8580	8580	8580	1
183	20231227	172100	6235560	8580	8580	8580	8580	0
184	20231227	172000	6235560	8580	8580	8580	8580	0
185	20231227	171900	6235560	8580	8580	8580	8580	0
186	20231227	171800	6235560	8580	8580	8580	8580	0
187	20231227	171700	6235560	8580	8580	8580	8580	0
188	20231227	171600	6235560	8580	8580	8580	8580	0
189	20231227	171500	6235560	8580	8580	8580	8580	0
190	20231227	171400	6235560	8580	8580	8580	8580	0
191	20231227	171300	6235560	8580	8580	8580	8580	0
192	20231227	171200	6235560	8580	8580	8580	8580	0
193	20231227	171100	6235560	8580	8580	8580	8580	0
194	20231227	171000	6235560	8580	8580	8580	8580	0
195	20231227	170900	6235560	8580	8580	8580	8580	0
196	20231227	170800	6235560	8580	8580	8580	8580	0
197	20231227	170700	6235560	8580	8580	8580	8580	0
198	20231227	170600	6235560	8580	8580	8580	8580	0
199	20231227	170500	6235560	8580	8580	8580	8580	0
200	20231227	170400	6235560	8580	8580	8580	8580	0
201	20231227	170300	6235560	8580	8580	8580	8580	0
202	20231227	170200	6235560	8580	8580	8580	8580	0
203	20231227	170100	6235560	8580	8580	8580	8580	0
204	20231227	170000	6235560	8580	8580	8580	8580	0
205	20231227	165900	6235560	8580	8580	8580	8580	0
206	20231227	165800	6235560	8580	8580	8580	8580	0
207	20231227	165700	6235560	8580	8580	8580	8580	0
208	20231227	165600	6235560	8580	8580	8580	8580	0
209	20231227	165500	6235560	8580	8580	8580	8580	0
210	20231227	165400	6235560	8580	8580	8580	8580	0
211	20231227	165300	6235560	8580	8580	8580	8580	0
212	20231227	165200	6235560	8580	8580	8580	8580	1
213	20231227	165100	6235560	8580	8580	8580	8580	0
214	20231227	165000	6235560	8580	8580	8580	8580	0
215	20231227	164900	6235560	8580	8580	8580	8580	0
216	20231227	164800	6235560	8580	8580	8580	8580	0
217	20231227	164700	6235560	8580	8580	8580	8580	0
218	20231227	164600	6235560	8580	8580	8580	8580	0
219	20231227	164500	6235560	8580	8580	8580	8580	0
220	20231227	164400	6235560	8580	8580	8580	8580	0
221	20231227	164300	6235560	8580	8580	8580	8580	0
222	20231227	164200	6235560	8580	8580	8580	8580	0
223	20231227	164100	6235560	8580	8580	8580	8580	0
224	20231227	164000	6235560	8580	8580	8580	8580	0
225	20231227	163900	6235560	8580	8580	8580	8580	0
226	20231227	163800	6235560	8580	8580	8580	8580	0
227	20231227	163700	6235560	8580	8580	8580	8580	0
228	20231227	163600	6235560	8580	8580	8580	8580	0
229	20231227	163500	6235560	8580	8580	8580	8580	0
230	20231227	163400	6235560	8580	8580	8580	8580	0
231	20231227	163300	6235560	8580	8580	8580	8580	0
232	20231227	163200	6235560	8580	8580	8580	8580	0
233	20231227	163100	6235560	8580	8580	8580	8580	0
234	20231227	163000	6235560	8580	8580	8580	8580	0
235	20231227	162900	6235560	8580	8580	8580	8580	0
236	20231227	162800	6235560	8580	8580	8580	8580	0
237	20231227	162700	6235560	8580	8580	8580	8580	0
238	20231227	162600	6235560	8580	8580	8580	8580	0
239	20231227	162500	6235560	8580	8580	8580	8580	0
240	20231227	162400	6235560	8580	8580	8580	8580	0
241	20231227	162300	6235560	8580	8580	8580	8580	0
242	20231227	162200	6235560	8580	8580	8580	8580	1
243	20231227	162100	6235560	8580	8580	8580	8580	0
244	20231227	162000	6235560	8580	8580	8580	8580	0
245	20231227	161900	6235560	8580	8580	8580	8580	0
246	20231227	161800	6235560	8580	8580	8580	8580	0
247	20231227	161700	6235560	8580	8580	8580	8580	0
248	20231227	161600	6235560	8580	8580	8580	8580	0
249	20231227	161500	6235560	8580	8580	8580	8580	0
250	20231227	161400	6235560	8580	8580	8580	8580	0
251	20231227	161300	6235560	8580	8580	8580	8580	0
252	20231227	161200	6235560	8580	8580	8580	8580	0
253	20231227	161100	6235560	8580	8580	8580	8580	0
254	20231227	161000	6235560	8580	8580	8580	8580	0
255	20231227	160900	6235560	8580	8580	8580	8580	0
256	20231227	160800	6235560	8580	8580	8580	8580	0
257	20231227	160700	6235560	8580	8580	8580	8580	0
258	20231227	160600	6235560	8580	8580	8580	8580	0
259	20231227	160500	6235560	8580	8580	8580	8580	0
260	20231227	160400	6235560	8580	8580	8580	8580	0
261	20231227	160300	6235560	8580	8580	8580	8580	0
262	20231227	160200	6235560	8580	8580	8580	8580	0
263	20231227	160100	6235560	8580	8580	8580	8580	0
264	20231227	160000	6235560	8580	8580	8580	8580	0
265	20231227	155900	6235560	8580	8580	8580	8580	0
266	20231227	155800	6235560	8580	8580	8580	8580	0
267	20231227	155700	6235560	8580	8580	8580	8580	0
268	20231227	155600	6235560	8580	8580	8580	8580	0
269	20231227	155500	6235560	8580	8580	8580	8580	0
270	20231227	155400	6235560	8580	8580	8580	8580	0
271	20231227	155300	6235560	8580	8580	8580	8580	0
272	20231227	155200	6235560	8580	8580	8580	8580	1
273	20231227	155100	6235560	8580	8580	8580	8580	0
274	20231227	155000	6235560	8580	8580	8580	8580	0
275	20231227	154900	6235560	8580	8580	8580	8580	0
276	20231227	154800	6235560	8580	8580	8580	8580	0
277	20231227	154700	6235560	8580	8580	8580	8580	0
278	20231227	154600	6235560	8580	8580	8580	8580	0
279	20231227	154500	6235560	8580	8580	8580	8580	0
280	20231227	154400	6235560	8580	8580	8580	8580	0
281	20231227	154300	6235560	8580	8580	8580	8580	0
282	20231227	154200	6235560	8580	8580	8580	8580	0
283	20231227	154100	6235560	8580	8580	8580	8580	0
284	20231227	154000	6235560	8580	8580	8580	8580	0
285	20231227	153900	6235560	8580	8580	8580	8580	0
286	20231227	153800	6235560	8580	8580	8580	8580	0
287	20231227	153700	6235560	8580	8580	8580	8580	0
288	20231227	153600	6235560	8580	8580	8580	8580	0
289	20231227	153500	6235560	8580	8580	8580	8580	0
290	20231227	153400	6235560	8580	8580	8580	8580	0
291	20231227	153300	6235560	8580	8580	8580	8580	0
292	20231227	153200	6235560	8580	8580	8580	8580	0
293	20231227	153100	6235560	8580	8580	8580	8580	0
294	20231227	153000	6235560	8580	8580	8580	8580	0
295	20231227	152900	6235560	8580	8580	8580	8580	0
296	20231227	152800	6235560	8580	8580	8580	8580	0
297	20231227	152700	6235560	8580	8580	8580	8580	0
298	20231227	152600	6235560	8580	8580	8580	8580	0
299	20231227	152500	6235560	8580	8580	8580	8580	0
300	20231227	152400	6235560	8580	8580	8580	8580	0
301	20231227	152300	6235560	8580	8580	8580	8580	0
302	20231227	152200	6235560	8580	8580	8580	8580	0
303	20231227	152100	6235560	8580	8580	8580	8580	0
304	20231227	152000	6235560	8580	8580	8580	8580	0
305	20231227	151900	6235560	8580	8580	8580	8580	0
306	20231227	151800	6235560	8580	8580	8580	8580	0
307	20231227	151700	6235560	8580	8580	8580	8580	0
308	20231227	151600	6235560	8580	8580	8580	8580	0
309	20231227	151500	6235560	8580	8580	8580	8580	0
310	20231227	151400	6235560	8580	8580	8580	8580	0
311	20231227	151300	6235560	8580	8580	8580	8580	0
312	20231227	151200	6235560	8580	8580	8580	8580	0
313	20231227	151100	6235560	8580	8580	8580	8580	0
314	20231227	151000	6235560	8580	8580	8580	8580	0
315	20231227	150900	6235560	8580	8580	8580	8580	0
316	20231227	150800	6235560	8580	8580	8580	8580	0
317	20231227	150700	6235560	8580	8580	8580	8580	0
318	20231227	150600	6235560	8580	8580	8580	8580	0
319	20231227	150500	6235560	8580	8580	8580	8580	0
320	20231227	150400	6235560	8580	8580	8580	8580	0
321	20231227	150300	6235560	8580	8580	8580	8580	0
322	20231227	150200	6235560	8580	8580	8580	8580	0
323	20231227	150100	6235560	8580	8580	8580	8580	1
324	20231227	150000	6226980	8310	8310	8310	8310	0
325	20231227	145900	6226980	8310	8310	8310	8310	0
326	20231227	145800	6226980	8310	8310	8310	8310	0
327	20231227	145700	6226980	8310	8310	8310	8310	0
328	20231227	145600	6226980	8310	8310	8310	8310	0
329	20231227	145500	6226980	8310	8310	8310	8310	0
330	20231227	145400	6226980	8310	8310	8310	8310	0
331	20231227	145300	6226980	8310	8310	8310	8310	0
332	20231227	145200	6226980	8310	8310	8310	8310	0
333	20231227	145100	6226980	8310	8310	8310	8310	0
334	20231227	145000	6226980	8310	8310	8310	8310	0
335	20231227	144900	6226980	8310	8310	8310	8310	70
336	20231227	144800	5645280	8310	8310	8310	8310	0
337	20231227	144700	5645280	8310	8310	8310	8310	0
338	20231227	144600	5645280	8310	8310	8310	8310	0
339	20231227	144500	5645280	8310	8310	8310	8310	0
340	20231227	144400	5645280	8310	8310	8310	8310	0
341	20231227	144300	5645280	8310	8310	8310	8310	0
342	20231227	144200	5645280	8310	8310	8310	8310	0
343	20231227	144100	5645280	8310	8310	8310	8310	1
344	20231227	144000	5636970	8300	8300	8300	8300	0
345	20231227	143900	5636970	8300	8300	8300	8300	0
346	20231227	143800	5636970	8300	8300	8300	8300	0
347	20231227	143700	5636970	8300	8300	8300	8300	0
348	20231227	143600	5636970	8300	8300	8300	8300	0
349	20231227	143500	5636970	8300	8300	8300	8300	0
350	20231227	143400	5636970	8300	8300	8300	8300	0
351	20231227	143300	5636970	8300	8300	8300	8300	0
352	20231227	143200	5636970	8300	8300	8300	8300	0
353	20231227	143100	5636970	8300	8300	8300	8300	0
354	20231227	143000	5636970	8300	8300	8300	8300	0
355	20231227	142900	5636970	8300	8300	8300	8300	0
356	20231227	142800	5636970	8300	8300	8300	8300	0
357	20231227	142700	5636970	8300	8300	8300	8300	0
358	20231227	142600	5636970	8300	8300	8300	8300	0
359	20231227	142500	5636970	8300	8300	8300	8300	0
360	20231227	142400	5636970	8300	8300	8300	8300	0
361	20231227	142300	5636970	8300	8600	8600	8300	200
362	20231227	142200	3974070	8990	8990	8990	8990	0
363	20231227	142100	3974070	8990	8990	8990	8990	0
364	20231227	142000	3974070	8990	8990	8990	8990	0
365	20231227	141900	3974070	8990	8990	8990	8990	0
366	20231227	141800	3974070	8990	8990	8990	8990	0
367	20231227	141700	3974070	8990	8990	8990	8990	0
368	20231227	141600	3974070	8990	8990	8990	8990	0
369	20231227	141500	3974070	8990	8990	8990	8990	0
370	20231227	141400	3974070	8990	8990	8990	8990	0
371	20231227	141300	3974070	8990	8990	8990	8990	0
372	20231227	141200	3974070	8990	8990	8990	8990	0
373	20231227	141100	3974070	8990	8990	8990	8990	0
374	20231227	141000	3974070	8990	8990	8990	8990	0
375	20231227	140900	3974070	8990	8990	8990	8990	0
376	20231227	140800	3974070	8990	8990	8990	8990	0
377	20231227	140700	3974070	8990	8990	8990	8990	0
378	20231227	140600	3974070	8990	8990	8990	8990	0
379	20231227	140500	3974070	8990	8990	8990	8990	0
380	20231227	140400	3974070	8990	8990	8990	8990	0
381	20231227	140300	3974070	8990	8990	8990	8990	0
382	20231227	140200	3974070	8990	8990	8990	8990	0
383	20231227	140100	3974070	8990	8990	8990	8990	0
384	20231227	140000	3974070	8990	8990	8990	8990	0
385	20231227	135900	3974070	8990	8990	8990	8990	0
386	20231227	135800	3974070	8990	8990	8990	8990	0
387	20231227	135700	3974070	8990	8990	8990	8990	0
388	20231227	135600	3974070	8990	8990	8990	8990	0
389	20231227	135500	3974070	8990	8990	8990	8990	0
390	20231227	135400	3974070	8990	8990	8990	8990	0
391	20231227	135300	3974070	8990	8990	8990	8990	0
392	20231227	135200	3974070	8990	8990	8990	8990	0
393	20231227	135100	3974070	8990	8990	8990	8990	0
394	20231227	135000	3974070	8990	8990	8990	8990	0
395	20231227	134900	3974070	8990	8990	8990	8990	0
396	20231227	134800	3974070	8990	8990	8990	8990	0
397	20231227	134700	3974070	8990	8990	8990	8990	0
398	20231227	134600	3974070	8990	8990	8990	8990	0
399	20231227	134500	3974070	8990	8990	8990	8990	0
400	20231227	134400	3974070	8990	8990	8990	8990	0
401	20231227	134300	3974070	8990	8990	8990	8990	0
402	20231227	134200	3974070	8990	8990	8990	8990	0
403	20231227	134100	3974070	8990	8990	8990	8990	0
404	20231227	134000	3974070	8990	8990	8990	8990	0
405	20231227	133900	3974070	8990	8990	8990	8990	0
406	20231227	133800	3974070	8990	8990	8990	8990	0
407	20231227	133700	3974070	8990	8990	8990	8990	0
408	20231227	133600	3974070	8990	8990	8990	8990	0
409	20231227	133500	3974070	8990	8990	8990	8990	0
410	20231227	133400	3974070	8990	8990	8990	8990	0
411	20231227	133300	3974070	8990	8990	8990	8990	0
412	20231227	133200	3974070	8990	8990	8990	8990	0
413	20231227	133100	3974070	8990	8990	8990	8990	0
414	20231227	133000	3974070	8990	8990	8990	8990	0
415	20231227	132900	3974070	8990	8990	8990	8990	0
416	20231227	132800	3974070	8990	8990	8990	8990	0
417	20231227	132700	3974070	8990	8990	8990	8990	0
418	20231227	132600	3974070	8990	8990	8990	8990	0
419	20231227	132500	3974070	8990	8990	8990	8990	1
420	20231227	132400	3965080	8800	8800	8800	8800	0
421	20231227	132300	3965080	8800	8800	8800	8800	0
422	20231227	132200	3965080	8800	8800	8800	8800	0
423	20231227	132100	3965080	8800	8800	8800	8800	0
424	20231227	132000	3965080	8800	8800	8800	8800	0
425	20231227	131900	3965080	8800	8800	8800	8800	0
426	20231227	131800	3965080	8800	8800	8800	8800	0
427	20231227	131700	3965080	8800	8800	8800	8800	0
428	20231227	131600	3965080	8800	8800	8800	8800	0
429	20231227	131500	3965080	8800	8800	8800	8800	0
430	20231227	131400	3965080	8800	8400	8800	8400	120
431	20231227	131300	2952180	8400	8400	8400	8400	0
432	20231227	131200	2952180	8400	8400	8400	8400	0
433	20231227	131100	2952180	8400	8400	8400	8400	0
434	20231227	131000	2952180	8400	8400	8400	8400	0
435	20231227	130900	2952180	8400	8400	8400	8400	0
436	20231227	130800	2952180	8400	8400	8400	8400	0
437	20231227	130700	2952180	8400	8400	8400	8400	0
438	20231227	130600	2952180	8400	8400	8400	8400	0
439	20231227	130500	2952180	8400	8400	8400	8400	0
440	20231227	130400	2952180	8400	8400	8400	8400	0
441	20231227	130300	2952180	8400	8400	8400	8400	0
442	20231227	130200	2952180	8400	8400	8400	8400	0
443	20231227	130100	2952180	8400	8400	8400	8400	0
444	20231227	130000	2952180	8400	8400	8400	8400	0
445	20231227	125900	2952180	8400	8400	8400	8400	0
446	20231227	125800	2952180	8400	8400	8400	8400	0
447	20231227	125700	2952180	8400	8400	8400	8400	0
448	20231227	125600	2952180	8400	8400	8400	8400	0
449	20231227	125500	2952180	8400	8400	8400	8400	0
450	20231227	125400	2952180	8400	8400	8400	8400	0
451	20231227	125300	2952180	8400	8400	8400	8400	0
452	20231227	125200	2952180	8400	8400	8400	8400	0
453	20231227	125100	2952180	8400	8400	8400	8400	0
454	20231227	125000	2952180	8400	8400	8400	8400	0
455	20231227	124900	2952180	8400	8400	8400	8400	0
456	20231227	124800	2952180	8400	8400	8400	8400	0
457	20231227	124700	2952180	8400	8400	8400	8400	0
458	20231227	124600	2952180	8400	8400	8400	8400	0
459	20231227	124500	2952180	8400	8400	8400	8400	0
460	20231227	124400	2952180	8400	8400	8400	8400	0
461	20231227	124300	2952180	8400	8400	8400	8400	0
462	20231227	124200	2952180	8400	8400	8400	8400	0
463	20231227	124100	2952180	8400	8400	8400	8400	0
464	20231227	124000	2952180	8400	8400	8400	8400	0
465	20231227	123900	2952180	8400	8400	8400	8400	0
466	20231227	123800	2952180	8400	8400	8400	8400	0
467	20231227	123700	2952180	8400	8400	8400	8400	100
468	20231227	123600	2112180	8590	8590	8590	8590	0
469	20231227	123500	2112180	8590	8590	8590	8590	0
470	20231227	123400	2112180	8590	8590	8590	8590	0
471	20231227	123300	2112180	8590	8590	8590	8590	0
472	20231227	123200	2112180	8590	8590	8590	8590	0
473	20231227	123100	2112180	8590	8590	8590	8590	0
474	20231227	123000	2112180	8590	8590	8590	8590	0
475	20231227	122900	2112180	8590	8590	8590	8590	0
476	20231227	122800	2112180	8590	8590	8590	8590	0
477	20231227	122700	2112180	8590	8590	8590	8590	0
478	20231227	122600	2112180	8590	8590	8590	8590	0
479	20231227	122500	2112180	8590	8590	8590	8590	0
480	20231227	122400	2112180	8590	8590	8590	8590	0
481	20231227	122300	2112180	8590	8590	8590	8590	0
482	20231227	122200	2112180	8590	8590	8590	8590	0
483	20231227	122100	2112180	8590	8590	8590	8590	0
484	20231227	122000	2112180	8590	8590	8590	8590	0
485	20231227	121900	2112180	8590	8590	8590	8590	0
486	20231227	121800	2112180	8590	8590	8590	8590	0
487	20231227	121700	2112180	8590	8590	8590	8590	0
488	20231227	121600	2112180	8590	8590	8590	8590	0
489	20231227	121500	2112180	8590	8590	8590	8590	0
490	20231227	121400	2112180	8590	8590	8590	8590	0
491	20231227	121300	2112180	8590	8590	8590	8590	0
492	20231227	121200	2112180	8590	8590	8590	8590	0
493	20231227	121100	2112180	8590	8590	8590	8590	0
494	20231227	121000	2112180	8590	8590	8590	8590	0
495	20231227	120900	2112180	8590	8590	8590	8590	0
496	20231227	120800	2112180	8590	8590	8590	8590	0
497	20231227	120700	2112180	8590	8590	8590	8590	0
498	20231227	120600	2112180	8590	8590	8590	8590	0
499	20231227	120500	2112180	8590	8590	8590	8590	0
500	20231227	120400	2112180	8590	8590	8590	8590	0
501	20231227	120300	2112180	8590	8590	8590	8590	0
502	20231227	120200	2112180	8590	8590	8590	8590	0
503	20231227	120100	2112180	8590	8590	8590	8590	0
504	20231227	120000	2112180	8590	8590	8590	8590	0
505	20231227	115900	2112180	8590	8590	8590	8590	0
506	20231227	115800	2112180	8590	8590	8590	8590	0
507	20231227	115700	2112180	8590	8590	8590	8590	0
508	20231227	115600	2112180	8590	8590	8590	8590	0
509	20231227	115500	2112180	8590	8590	8590	8590	0
510	20231227	115400	2112180	8590	8590	8590	8590	0
511	20231227	115300	2112180	8590	8590	8590	8590	0
512	20231227	115200	2112180	8590	8590	8590	8590	0
513	20231227	115100	2112180	8590	8590	8590	8590	0
514	20231227	115000	2112180	8590	8590	8590	8590	0
515	20231227	114900	2112180	8590	8590	8590	8590	0
516	20231227	114800	2112180	8590	8590	8590	8590	0
517	20231227	114700	2112180	8590	8590	8590	8590	0
518	20231227	114600	2112180	8590	8590	8590	8590	0
519	20231227	114500	2112180	8590	8590	8590	8590	0
520	20231227	114400	2112180	8590	8590	8590	8590	0
521	20231227	114300	2112180	8590	8590	8590	8590	0
522	20231227	114200	2112180	8590	8590	8590	8590	0
523	20231227	114100	2112180	8590	8590	8590	8590	0
524	20231227	114000	2112180	8590	8590	8590	8590	0
525	20231227	113900	2112180	8590	8590	8590	8590	0
526	20231227	113800	2112180	8590	8590	8590	8590	0
527	20231227	113700	2112180	8590	8590	8590	8590	0
528	20231227	113600	2112180	8590	8590	8590	8590	0
529	20231227	113500	2112180	8590	8590	8590	8590	0
530	20231227	113400	2112180	8590	8590	8590	8590	0
531	20231227	113300	2112180	8590	8590	8590	8590	0
532	20231227	113200	2112180	8590	8590	8590	8590	1
533	20231227	113100	2103590	8400	8400	8400	8400	0
534	20231227	113000	2103590	8400	8400	8400	8400	0
535	20231227	112900	2103590	8400	8400	8400	8400	0
536	20231227	112800	2103590	8400	8400	8400	8400	0
537	20231227	112700	2103590	8400	8400	8400	8400	0
538	20231227	112600	2103590	8400	8400	8400	8400	0
539	20231227	112500	2103590	8400	8400	8400	8400	0
540	20231227	112400	2103590	8400	8400	8400	8400	0
541	20231227	112300	2103590	8400	8400	8400	8400	0
542	20231227	112200	2103590	8400	8400	8400	8400	0
543	20231227	112100	2103590	8400	8400	8400	8400	0
544	20231227	112000	2103590	8400	8400	8400	8400	0
545	20231227	111900	2103590	8400	8400	8400	8400	0
546	20231227	111800	2103590	8400	8400	8400	8400	0
547	20231227	111700	2103590	8400	8400	8400	8400	0
548	20231227	111600	2103590	8400	8400	8400	8400	0
549	20231227	111500	2103590	8400	8400	8400	8400	0
550	20231227	111400	2103590	8400	8400	8400	8400	0
551	20231227	111300	2103590	8400	8400	8400	8400	0
552	20231227	111200	2103590	8400	8400	8400	8400	0
553	20231227	111100	2103590	8400	8400	8400	8400	0
554	20231227	111000	2103590	8400	8400	8400	8400	40
555	20231227	110900	1767590	8400	8400	8400	8400	0
556	20231227	110800	1767590	8400	8400	8400	8400	0
557	20231227	110700	1767590	8400	8400	8400	8400	0
558	20231227	110600	1767590	8400	8400	8400	8400	0
559	20231227	110500	1767590	8400	8400	8400	8400	0
560	20231227	110400	1767590	8400	8400	8400	8400	0
561	20231227	110300	1767590	8400	8400	8400	8400	0
562	20231227	110200	1767590	8400	8400	8400	8400	0
563	20231227	110100	1767590	8400	8400	8400	8400	0
564	20231227	110000	1767590	8400	8400	8400	8400	0
565	20231227	105900	1767590	8400	8400	8400	8400	0
566	20231227	105800	1767590	8400	8400	8400	8400	0
567	20231227	105700	1767590	8400	8400	8400	8400	0
568	20231227	105600	1767590	8400	8400	8400	8400	0
569	20231227	105500	1767590	8400	8400	8400	8400	0
570	20231227	105400	1767590	8400	8400	8400	8400	0
571	20231227	105300	1767590	8400	8400	8400	8400	0
572	20231227	105200	1767590	8400	8400	8400	8400	0
573	20231227	105100	1767590	8400	8400	8400	8400	0
574	20231227	105000	1767590	8400	8400	8400	8400	0
575	20231227	104900	1767590	8400	8400	8400	8400	0
576	20231227	104800	1767590	8400	8400	8400	8400	0
577	20231227	104700	1767590	8400	8400	8400	8400	0
578	20231227	104600	1767590	8400	8400	8400	8400	0
579	20231227	104500	1767590	8400	8400	8400	8400	0
580	20231227	104400	1767590	8400	8400	8400	8400	0
581	20231227	104300	1767590	8400	8400	8400	8400	0
582	20231227	104200	1767590	8400	8400	8400	8400	0
583	20231227	104100	1767590	8400	8400	8400	8400	0
584	20231227	104000	1767590	8400	8400	8400	8400	0
585	20231227	103900	1767590	8400	8400	8400	8400	0
586	20231227	103800	1767590	8400	8400	8400	8400	0
587	20231227	103700	1767590	8400	8400	8400	8400	0
588	20231227	103600	1767590	8400	8400	8400	8400	0
589	20231227	103500	1767590	8400	8400	8400	8400	0
590	20231227	103400	1767590	8400	8400	8400	8400	0
591	20231227	103300	1767590	8400	8400	8400	8400	0
592	20231227	103200	1767590	8400	8400	8400	8400	0
593	20231227	103100	1767590	8400	8400	8400	8400	0
594	20231227	103000	1767590	8400	8400	8400	8400	0
595	20231227	102900	1767590	8400	8400	8400	8400	1
596	20231227	102800	1759190	8300	8300	8300	8300	0
597	20231227	102700	1759190	8300	8300	8300	8300	0
598	20231227	102600	1759190	8300	8300	8300	8300	0
599	20231227	102500	1759190	8300	8300	8300	8300	0
600	20231227	102400	1759190	8300	8300	8300	8300	0
601	20231227	102300	1759190	8300	8300	8300	8300	0
602	20231227	102200	1759190	8300	8300	8300	8300	0
603	20231227	102100	1759190	8300	8300	8300	8300	0
604	20231227	102000	1759190	8300	8300	8300	8300	0
605	20231227	101900	1759190	8300	8300	8300	8300	0
606	20231227	101800	1759190	8300	8300	8300	8300	0
607	20231227	101700	1759190	8300	8300	8300	8300	0
608	20231227	101600	1759190	8300	8300	8300	8300	0
609	20231227	101500	1759190	8300	8300	8300	8300	0
610	20231227	101400	1759190	8300	8300	8300	8300	0
611	20231227	101300	1759190	8300	8300	8300	8300	0
612	20231227	101200	1759190	8300	8300	8300	8300	0
613	20231227	101100	1759190	8300	8300	8300	8300	0
614	20231227	101000	1759190	8300	8300	8300	8300	0
615	20231227	100900	1759190	8300	8300	8300	8300	0
616	20231227	100800	1759190	8300	8300	8300	8300	50
617	20231227	100700	1344190	8400	8400	8400	8400	0
618	20231227	100600	1344190	8400	8400	8400	8400	0
619	20231227	100500	1344190	8400	8400	8400	8400	0
620	20231227	100400	1344190	8400	8400	8400	8400	0
621	20231227	100300	1344190	8400	8400	8400	8400	0
622	20231227	100200	1344190	8400	8400	8400	8400	0
623	20231227	100100	1344190	8400	8400	8400	8400	0
624	20231227	100000	1344190	8400	8400	8400	8400	0
625	20231227	095900	1344190	8400	8400	8400	8400	0
626	20231227	095800	1344190	8400	8400	8400	8400	0
627	20231227	095700	1344190	8400	8400	8400	8400	0
628	20231227	095600	1344190	8400	8400	8400	8400	0
629	20231227	095500	1344190	8400	8400	8400	8400	0
630	20231227	095400	1344190	8400	8400	8400	8400	0
631	20231227	095300	1344190	8400	8400	8400	8400	0
632	20231227	095200	1344190	8400	8400	8400	8400	0
633	20231227	095100	1344190	8400	8400	8400	8400	0
634	20231227	095000	1344190	8400	8400	8400	8400	0
635	20231227	094900	1344190	8400	8400	8400	8400	0
636	20231227	094800	1344190	8400	8400	8400	8400	0
637	20231227	094700	1344190	8400	8400	8400	8400	0
638	20231227	094600	1344190	8400	8400	8400	8400	0
639	20231227	094500	1344190	8400	8400	8400	8400	0
640	20231227	094400	1344190	8400	8400	8400	8400	0
641	20231227	094300	1344190	8400	8400	8400	8400	0
642	20231227	094200	1344190	8400	8400	8400	8400	0
643	20231227	094100	1344190	8400	8400	8400	8400	159
644	20231227	094000	8590	8590	8590	8590	8590	0
645	20231227	093900	8590	8590	8590	8590	8590	0
646	20231227	093800	8590	8590	8590	8590	8590	0
647	20231227	093700	8590	8590	8590	8590	8590	0
648	20231227	093600	8590	8590	8590	8590	8590	0
649	20231227	093500	8590	8590	8590	8590	8590	0
650	20231227	093400	8590	8590	8590	8590	8590	0
651	20231227	093300	8590	8590	8590	8590	8590	0
652	20231227	093200	8590	8590	8590	8590	8590	0
653	20231227	093100	8590	8590	8590	8590	8590	0
654	20231227	093000	8590	8590	8590	8590	8590	0
655	20231227	092900	8590	8590	8590	8590	8590	0
656	20231227	092800	8590	8590	8590	8590	8590	0
657	20231227	092700	8590	8590	8590	8590	8590	0
658	20231227	092600	8590	8590	8590	8590	8590	0
659	20231227	092500	8590	8590	8590	8590	8590	0
660	20231227	092400	8590	8590	8590	8590	8590	0
661	20231227	092300	8590	8590	8590	8590	8590	0
662	20231227	092200	8590	8590	8590	8590	8590	0
663	20231227	092100	8590	8590	8590	8590	8590	0
664	20231227	092000	8590	8590	8590	8590	8590	0
665	20231227	091900	8590	8590	8590	8590	8590	0
666	20231227	091800	8590	8590	8590	8590	8590	0
667	20231227	091700	8590	8590	8590	8590	8590	0
668	20231227	091600	8590	8590	8590	8590	8590	0
669	20231227	091500	8590	8590	8590	8590	8590	0
670	20231227	091400	8590	8590	8590	8590	8590	0
671	20231227	091300	8590	8590	8590	8590	8590	0
672	20231227	091200	8590	8590	8590	8590	8590	0
673	20231227	091100	8590	8590	8590	8590	8590	0
674	20231227	091000	8590	8590	8590	8590	8590	0
675	20231227	090900	8590	8590	8590	8590	8590	0
676	20231227	090800	8590	8590	8590	8590	8590	1
677	20231227	090700	0	8580	8580	8580	8580	0
678	20231227	090600	0	8580	8580	8580	8580	0
679	20231227	090500	0	8580	8580	8580	8580	0
680	20231227	090400	0	8580	8580	8580	8580	0
681	20231227	090300	0	8580	8580	8580	8580	0
682	20231227	090200	0	8580	8580	8580	8580	0
683	20231227	090100	0	8580	8580	8580	8580	0
684	20231227	090000	0	8580	8580	8580	8580	0