KissMeData/039010/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	191900	48717940	5650	5650	5650	5650	1694
3	20231227	191800	48717940	5650	5650	5650	5650	0
4	20231227	191700	48717940	5650	5650	5650	5650	0
5	20231227	191600	48717940	5650	5650	5650	5650	0
6	20231227	191500	48717940	5650	5650	5650	5650	0
7	20231227	191400	48717940	5650	5650	5650	5650	0
8	20231227	191300	48717940	5650	5650	5650	5650	0
9	20231227	191200	48717940	5650	5650	5650	5650	0
10	20231227	191100	48717940	5650	5650	5650	5650	0
11	20231227	191000	48717940	5650	5650	5650	5650	0
12	20231227	190900	48717940	5650	5650	5650	5650	0
13	20231227	190800	48717940	5650	5650	5650	5650	0
14	20231227	190700	48717940	5650	5650	5650	5650	0
15	20231227	190600	48717940	5650	5650	5650	5650	0
16	20231227	190500	48717940	5650	5650	5650	5650	0
17	20231227	190400	48717940	5650	5650	5650	5650	0
18	20231227	190300	48717940	5650	5650	5650	5650	0
19	20231227	190200	48717940	5650	5650	5650	5650	0
20	20231227	190100	48717940	5650	5650	5650	5650	0
21	20231227	190000	48717940	5650	5650	5650	5650	0
22	20231227	185900	48717940	5650	5650	5650	5650	0
23	20231227	185800	48717940	5650	5650	5650	5650	0
24	20231227	185700	48717940	5650	5650	5650	5650	0
25	20231227	185600	48717940	5650	5650	5650	5650	0
26	20231227	185500	48717940	5650	5650	5650	5650	0
27	20231227	185400	48717940	5650	5650	5650	5650	0
28	20231227	185300	48717940	5650	5650	5650	5650	0
29	20231227	185200	48717940	5650	5650	5650	5650	0
30	20231227	185100	48717940	5650	5650	5650	5650	0
31	20231227	185000	48717940	5650	5650	5650	5650	0
32	20231227	184900	48717940	5650	5650	5650	5650	1694
33	20231227	184800	48717940	5650	5650	5650	5650	0
34	20231227	184700	48717940	5650	5650	5650	5650	0
35	20231227	184600	48717940	5650	5650	5650	5650	0
36	20231227	184500	48717940	5650	5650	5650	5650	0
37	20231227	184400	48717940	5650	5650	5650	5650	0
38	20231227	184300	48717940	5650	5650	5650	5650	0
39	20231227	184200	48717940	5650	5650	5650	5650	0
40	20231227	184100	48717940	5650	5650	5650	5650	0
41	20231227	184000	48717940	5650	5650	5650	5650	0
42	20231227	183900	48717940	5650	5650	5650	5650	0
43	20231227	183800	48717940	5650	5650	5650	5650	0
44	20231227	183700	48717940	5650	5650	5650	5650	0
45	20231227	183600	48717940	5650	5650	5650	5650	0
46	20231227	183500	48717940	5650	5650	5650	5650	0
47	20231227	183400	48717940	5650	5650	5650	5650	0
48	20231227	183300	48717940	5650	5650	5650	5650	0
49	20231227	183200	48717940	5650	5650	5650	5650	0
50	20231227	183100	48717940	5650	5650	5650	5650	0
51	20231227	183000	48717940	5650	5650	5650	5650	0
52	20231227	182900	48717940	5650	5650	5650	5650	0
53	20231227	182800	48717940	5650	5650	5650	5650	0
54	20231227	182700	48717940	5650	5650	5650	5650	0
55	20231227	182600	48717940	5650	5650	5650	5650	0
56	20231227	182500	48717940	5650	5650	5650	5650	0
57	20231227	182400	48717940	5650	5650	5650	5650	0
58	20231227	182300	48717940	5650	5650	5650	5650	0
59	20231227	182200	48717940	5650	5650	5650	5650	0
60	20231227	182100	48717940	5650	5650	5650	5650	0
61	20231227	182000	48717940	5650	5650	5650	5650	0
62	20231227	181900	48717940	5650	5650	5650	5650	1694
63	20231227	181800	48717940	5650	5650	5650	5650	0
64	20231227	181700	48717940	5650	5650	5650	5650	0
65	20231227	181600	48717940	5650	5650	5650	5650	0
66	20231227	181500	48717940	5650	5650	5650	5650	0
67	20231227	181400	48717940	5650	5650	5650	5650	0
68	20231227	181300	48717940	5650	5650	5650	5650	0
69	20231227	181200	48717940	5650	5650	5650	5650	0
70	20231227	181100	48717940	5650	5650	5650	5650	0
71	20231227	181000	48717940	5650	5650	5650	5650	0
72	20231227	180900	48717940	5650	5650	5650	5650	0
73	20231227	180800	48717940	5650	5650	5650	5650	0
74	20231227	180700	48717940	5650	5650	5650	5650	0
75	20231227	180600	48717940	5650	5650	5650	5650	0
76	20231227	180500	48717940	5650	5650	5650	5650	0
77	20231227	180400	48717940	5650	5650	5650	5650	0
78	20231227	180300	48717940	5650	5650	5650	5650	0
79	20231227	180200	48717940	5650	5650	5650	5650	0
80	20231227	180100	48717940	5650	5650	5650	5650	0
81	20231227	180000	48717940	5650	5650	5650	5650	0
82	20231227	175900	48717940	5650	5650	5650	5650	0
83	20231227	175800	48717940	5650	5650	5650	5650	0
84	20231227	175700	48717940	5650	5650	5650	5650	0
85	20231227	175600	48717940	5650	5650	5650	5650	0
86	20231227	175500	48717940	5650	5650	5650	5650	0
87	20231227	175400	48717940	5650	5650	5650	5650	0
88	20231227	175300	48717940	5650	5650	5650	5650	0
89	20231227	175200	48717940	5650	5650	5650	5650	0
90	20231227	175100	48717940	5650	5650	5650	5650	0
91	20231227	175000	48717940	5650	5650	5650	5650	0
92	20231227	174900	48717940	5650	5650	5650	5650	1694
93	20231227	174800	48717940	5650	5650	5650	5650	0
94	20231227	174700	48717940	5650	5650	5650	5650	0
95	20231227	174600	48717940	5650	5650	5650	5650	0
96	20231227	174500	48717940	5650	5650	5650	5650	0
97	20231227	174400	48717940	5650	5650	5650	5650	0
98	20231227	174300	48717940	5650	5650	5650	5650	0
99	20231227	174200	48717940	5650	5650	5650	5650	0
100	20231227	174100	48717940	5650	5650	5650	5650	0
101	20231227	174000	48717940	5650	5650	5650	5650	0
102	20231227	173900	48717940	5650	5650	5650	5650	0
103	20231227	173800	48717940	5650	5650	5650	5650	0
104	20231227	173700	48717940	5650	5650	5650	5650	0
105	20231227	173600	48717940	5650	5650	5650	5650	0
106	20231227	173500	48717940	5650	5650	5650	5650	0
107	20231227	173400	48717940	5650	5650	5650	5650	0
108	20231227	173300	48717940	5650	5650	5650	5650	0
109	20231227	173200	48717940	5650	5650	5650	5650	0
110	20231227	173100	48717940	5650	5650	5650	5650	0
111	20231227	173000	48717940	5650	5650	5650	5650	0
112	20231227	172900	48717940	5650	5650	5650	5650	0
113	20231227	172800	48717940	5650	5650	5650	5650	0
114	20231227	172700	48717940	5650	5650	5650	5650	0
115	20231227	172600	48717940	5650	5650	5650	5650	0
116	20231227	172500	48717940	5650	5650	5650	5650	0
117	20231227	172400	48717940	5650	5650	5650	5650	0
118	20231227	172300	48717940	5650	5650	5650	5650	0
119	20231227	172200	48717940	5650	5650	5650	5650	0
120	20231227	172100	48717940	5650	5650	5650	5650	0
121	20231227	172000	48717940	5650	5650	5650	5650	0
122	20231227	171900	48717940	5650	5650	5650	5650	1694
123	20231227	171800	48717940	5650	5650	5650	5650	0
124	20231227	171700	48717940	5650	5650	5650	5650	0
125	20231227	171600	48717940	5650	5650	5650	5650	0
126	20231227	171500	48717940	5650	5650	5650	5650	0
127	20231227	171400	48717940	5650	5650	5650	5650	0
128	20231227	171300	48717940	5650	5650	5650	5650	0
129	20231227	171200	48717940	5650	5650	5650	5650	0
130	20231227	171100	48717940	5650	5650	5650	5650	0
131	20231227	171000	48717940	5650	5650	5650	5650	0
132	20231227	170900	48717940	5650	5650	5650	5650	0
133	20231227	170800	48717940	5650	5650	5650	5650	0
134	20231227	170700	48717940	5650	5650	5650	5650	0
135	20231227	170600	48717940	5650	5650	5650	5650	0
136	20231227	170500	48717940	5650	5650	5650	5650	0
137	20231227	170400	48717940	5650	5650	5650	5650	0
138	20231227	170300	48717940	5650	5650	5650	5650	0
139	20231227	170200	48717940	5650	5650	5650	5650	0
140	20231227	170100	48717940	5650	5650	5650	5650	0
141	20231227	170000	48717940	5650	5650	5650	5650	0
142	20231227	165900	48717940	5650	5650	5650	5650	0
143	20231227	165800	48717940	5650	5650	5650	5650	0
144	20231227	165700	48717940	5650	5650	5650	5650	0
145	20231227	165600	48717940	5650	5650	5650	5650	0
146	20231227	165500	48717940	5650	5650	5650	5650	0
147	20231227	165400	48717940	5650	5650	5650	5650	0
148	20231227	165300	48717940	5650	5650	5650	5650	0
149	20231227	165200	48717940	5650	5650	5650	5650	0
150	20231227	165100	48717940	5650	5650	5650	5650	0
151	20231227	165000	48717940	5650	5650	5650	5650	0
152	20231227	164900	48717940	5650	5650	5650	5650	1694
153	20231227	164800	48717940	5650	5650	5650	5650	0
154	20231227	164700	48717940	5650	5650	5650	5650	0
155	20231227	164600	48717940	5650	5650	5650	5650	0
156	20231227	164500	48717940	5650	5650	5650	5650	0
157	20231227	164400	48717940	5650	5650	5650	5650	0
158	20231227	164300	48717940	5650	5650	5650	5650	0
159	20231227	164200	48717940	5650	5650	5650	5650	0
160	20231227	164100	48717940	5650	5650	5650	5650	0
161	20231227	164000	48717940	5650	5650	5650	5650	0
162	20231227	163900	48717940	5650	5650	5650	5650	0
163	20231227	163800	48717940	5650	5650	5650	5650	0
164	20231227	163700	48717940	5650	5650	5650	5650	0
165	20231227	163600	48717940	5650	5650	5650	5650	0
166	20231227	163500	48717940	5650	5650	5650	5650	0
167	20231227	163400	48717940	5650	5650	5650	5650	0
168	20231227	163300	48717940	5650	5650	5650	5650	0
169	20231227	163200	48717940	5650	5650	5650	5650	0
170	20231227	163100	48717940	5650	5650	5650	5650	0
171	20231227	163000	48717940	5650	5650	5650	5650	0
172	20231227	162900	48717940	5650	5650	5650	5650	0
173	20231227	162800	48717940	5650	5650	5650	5650	0
174	20231227	162700	48717940	5650	5650	5650	5650	0
175	20231227	162600	48717940	5650	5650	5650	5650	0
176	20231227	162500	48717940	5650	5650	5650	5650	0
177	20231227	162400	48717940	5650	5650	5650	5650	0
178	20231227	162300	48717940	5650	5650	5650	5650	0
179	20231227	162200	48717940	5650	5650	5650	5650	0
180	20231227	162100	48717940	5650	5650	5650	5650	0
181	20231227	162000	48717940	5650	5650	5650	5650	0
182	20231227	161900	48717940	5650	5650	5650	5650	1694
183	20231227	161800	48717940	5650	5650	5650	5650	0
184	20231227	161700	48717940	5650	5650	5650	5650	0
185	20231227	161600	48717940	5650	5650	5650	5650	0
186	20231227	161500	48717940	5650	5650	5650	5650	0
187	20231227	161400	48717940	5650	5650	5650	5650	0
188	20231227	161300	48717940	5650	5650	5650	5650	0
189	20231227	161200	48717940	5650	5650	5650	5650	0
190	20231227	161100	48717940	5650	5650	5650	5650	0
191	20231227	161000	48717940	5650	5650	5650	5650	0
192	20231227	160900	48717940	5650	5650	5650	5650	0
193	20231227	160800	48717940	5650	5650	5650	5650	0
194	20231227	160700	48717940	5650	5650	5650	5650	0
195	20231227	160600	48717940	5650	5650	5650	5650	0
196	20231227	160500	48717940	5650	5650	5650	5650	0
197	20231227	160400	48717940	5650	5650	5650	5650	0
198	20231227	160300	48717940	5650	5650	5650	5650	0
199	20231227	160200	48717940	5650	5650	5650	5650	0
200	20231227	160100	48717940	5650	5650	5650	5650	0
201	20231227	160000	48717940	5650	5650	5650	5650	0
202	20231227	155900	48717940	5650	5650	5650	5650	0
203	20231227	155800	48717940	5650	5650	5650	5650	0
204	20231227	155700	48717940	5650	5650	5650	5650	0
205	20231227	155600	48717940	5650	5650	5650	5650	0
206	20231227	155500	48717940	5650	5650	5650	5650	0
207	20231227	155400	48717940	5650	5650	5650	5650	0
208	20231227	155300	48717940	5650	5650	5650	5650	0
209	20231227	155200	48717940	5650	5650	5650	5650	0
210	20231227	155100	48717940	5650	5650	5650	5650	0
211	20231227	155000	48717940	5650	5650	5650	5650	0
212	20231227	154900	48717940	5650	5650	5650	5650	1694
213	20231227	154800	48717940	5650	5650	5650	5650	0
214	20231227	154700	48717940	5650	5650	5650	5650	0
215	20231227	154600	48717940	5650	5650	5650	5650	0
216	20231227	154500	48717940	5650	5650	5650	5650	0
217	20231227	154400	48717940	5650	5650	5650	5650	0
218	20231227	154300	48717940	5650	5650	5650	5650	0
219	20231227	154200	48717940	5650	5650	5650	5650	0
220	20231227	154100	48717940	5650	5650	5650	5650	0
221	20231227	154000	48717940	5650	5650	5650	5650	0
222	20231227	153900	48717940	5650	5650	5650	5650	0
223	20231227	153800	48717940	5650	5650	5650	5650	0
224	20231227	153700	48717940	5650	5650	5650	5650	0
225	20231227	153600	48717940	5650	5650	5650	5650	0
226	20231227	153500	48717940	5650	5650	5650	5650	0
227	20231227	153400	48717940	5650	5650	5650	5650	0
228	20231227	153300	48717940	5650	5650	5650	5650	0
229	20231227	153200	48717940	5650	5650	5650	5650	0
230	20231227	153100	48717940	5650	5650	5650	5650	0
231	20231227	153000	48717940	5650	5650	5650	5650	1694
232	20231227	152900	39146840	5600	5600	5600	5600	0
233	20231227	152800	39146840	5600	5600	5600	5600	0
234	20231227	152700	39146840	5600	5600	5600	5600	0
235	20231227	152600	39146840	5600	5600	5600	5600	0
236	20231227	152500	39146840	5600	5600	5600	5600	0
237	20231227	152400	39146840	5600	5600	5600	5600	0
238	20231227	152300	39146840	5600	5600	5600	5600	0
239	20231227	152200	39146840	5600	5600	5600	5600	0
240	20231227	152100	39146840	5600	5600	5600	5600	0
241	20231227	152000	39146840	5600	5600	5600	5600	0
242	20231227	151900	39146840	5600	5590	5600	5590	16
243	20231227	151800	39057310	5590	5580	5590	5580	33
244	20231227	151700	38872980	5590	5570	5590	5570	97
245	20231227	151600	38331250	5590	5570	5590	5570	48
246	20231227	151500	38063010	5600	5580	5600	5580	112
247	20231227	151400	37437730	5600	5600	5600	5600	0
248	20231227	151300	37437730	5600	5600	5600	5600	0
249	20231227	151200	37437730	5600	5600	5600	5600	0
250	20231227	151100	37437730	5600	5580	5600	5580	20
251	20231227	151000	37325810	5610	5610	5610	5610	0
252	20231227	150900	37325810	5610	5610	5610	5610	0
253	20231227	150800	37325810	5610	5590	5610	5590	240
254	20231227	150700	35984170	5600	5600	5600	5600	0
255	20231227	150600	35984170	5600	5600	5600	5600	0
256	20231227	150500	35984170	5600	5570	5600	5570	9
257	20231227	150400	35933890	5600	5600	5600	5600	0
258	20231227	150300	35933890	5600	5600	5600	5600	3
259	20231227	150200	35917090	5570	5570	5600	5570	34
260	20231227	150100	35727380	5600	5580	5600	5580	103
261	20231227	150000	35152620	5600	5600	5600	5600	0
262	20231227	145900	35152620	5600	5580	5600	5580	29
263	20231227	145800	34990300	5600	5600	5600	5600	0
264	20231227	145700	34990300	5600	5600	5600	5600	0
265	20231227	145600	34990300	5600	5600	5600	5600	0
266	20231227	145500	34990300	5600	5600	5600	5600	0
267	20231227	145400	34990300	5600	5600	5600	5600	0
268	20231227	145300	34990300	5600	5590	5600	5580	20
269	20231227	145200	34878500	5600	5600	5600	5600	0
270	20231227	145100	34878500	5600	5600	5600	5600	0
271	20231227	145000	34878500	5600	5600	5600	5600	0
272	20231227	144900	34878500	5600	5600	5600	5600	0
273	20231227	144800	34878500	5600	5580	5600	5580	20
274	20231227	144700	34766580	5600	5600	5600	5600	100
275	20231227	144600	34206580	5610	5610	5610	5610	0
276	20231227	144500	34206580	5610	5610	5610	5610	0
277	20231227	144400	34206580	5610	5610	5610	5610	0
278	20231227	144300	34206580	5610	5610	5610	5610	0
279	20231227	144200	34206580	5610	5570	5610	5570	122
280	20231227	144100	33524640	5590	5590	5590	5590	0
281	20231227	144000	33524640	5590	5590	5590	5590	0
282	20231227	143900	33524640	5590	5590	5590	5590	16
283	20231227	143800	33435200	5570	5590	5590	5570	18
284	20231227	143700	33334800	5590	5590	5590	5590	32
285	20231227	143600	33155920	5590	5570	5590	5570	16
286	20231227	143500	33066660	5570	5580	5580	5570	3
287	20231227	143400	33049930	5590	5590	5590	5590	0
288	20231227	143300	33049930	5590	5590	5590	5590	0
289	20231227	143200	33049930	5590	5590	5590	5590	0
290	20231227	143100	33049930	5590	5590	5590	5590	0
291	20231227	143000	33049930	5590	5570	5590	5570	9
292	20231227	142900	32999700	5570	5570	5570	5570	0
293	20231227	142800	32999700	5570	5570	5570	5570	0
294	20231227	142700	32999700	5570	5570	5570	5570	0
295	20231227	142600	32999700	5570	5570	5570	5570	0
296	20231227	142500	32999700	5570	5570	5570	5570	83
297	20231227	142400	32537390	5570	5560	5570	5560	10
298	20231227	142300	32481740	5570	5570	5570	5570	0
299	20231227	142200	32481740	5570	5570	5570	5570	12
300	20231227	142100	32414900	5600	5600	5600	5600	0
301	20231227	142000	32414900	5600	5600	5600	5600	0
302	20231227	141900	32414900	5600	5560	5600	5560	9
303	20231227	141800	32364660	5600	5600	5600	5600	1
304	20231227	141700	32359060	5580	5580	5580	5580	61
305	20231227	141600	32018680	5580	5570	5580	5570	453
306	20231227	141500	29491640	5570	5570	5570	5570	11
307	20231227	141400	29430370	5560	5560	5560	5560	96
308	20231227	141300	28896610	5560	5550	5560	5550	9
309	20231227	141200	28846610	5560	5560	5560	5560	0
310	20231227	141100	28846610	5560	5560	5560	5560	0
311	20231227	141000	28846610	5560	5560	5560	5560	0
312	20231227	140900	28846610	5560	5560	5560	5560	0
313	20231227	140800	28846610	5560	5560	5560	5560	0
314	20231227	140700	28846610	5560	5550	5560	5550	10
315	20231227	140600	28791060	5550	5550	5550	5550	0
316	20231227	140500	28791060	5550	5550	5550	5550	0
317	20231227	140400	28791060	5550	5550	5550	5550	59
318	20231227	140300	28463610	5550	5550	5550	5550	0
319	20231227	140200	28463610	5550	5550	5550	5550	0
320	20231227	140100	28463610	5550	5540	5550	5540	8
321	20231227	140000	28419250	5550	5550	5550	5550	0
322	20231227	135900	28419250	5550	5550	5550	5550	0
323	20231227	135800	28419250	5550	5550	5550	5550	0
324	20231227	135700	28419250	5550	5550	5550	5550	0
325	20231227	135600	28419250	5550	5550	5550	5550	0
326	20231227	135500	28419250	5550	5550	5550	5540	10
327	20231227	135400	28363790	5540	5540	5540	5540	0
328	20231227	135300	28363790	5540	5540	5540	5540	0
329	20231227	135200	28363790	5540	5540	5540	5540	0
330	20231227	135100	28363790	5540	5540	5540	5540	0
331	20231227	135000	28363790	5540	5540	5540	5540	5
332	20231227	134900	28336090	5540	5540	5540	5540	0
333	20231227	134800	28336090	5540	5540	5540	5540	0
334	20231227	134700	28336090	5540	5540	5540	5540	0
335	20231227	134600	28336090	5540	5540	5540	5540	0
336	20231227	134500	28336090	5540	5540	5540	5540	0
337	20231227	134400	28336090	5540	5540	5540	5540	4
338	20231227	134300	28313930	5540	5540	5540	5540	0
339	20231227	134200	28313930	5540	5540	5540	5540	0
340	20231227	134100	28313930	5540	5540	5540	5540	0
341	20231227	134000	28313930	5540	5540	5540	5540	0
342	20231227	133900	28313930	5540	5540	5540	5540	0
343	20231227	133800	28313930	5540	5540	5540	5540	4
344	20231227	133700	28291770	5540	5540	5540	5540	0
345	20231227	133600	28291770	5540	5540	5540	5540	0
346	20231227	133500	28291770	5540	5540	5540	5540	0
347	20231227	133400	28291770	5540	5540	5540	5540	100
348	20231227	133300	27737770	5540	5540	5540	5540	0
349	20231227	133200	27737770	5540	5540	5540	5540	5
350	20231227	133100	27710070	5540	5540	5540	5540	0
351	20231227	133000	27710070	5540	5540	5540	5540	10
352	20231227	132900	27654670	5540	5540	5540	5540	0
353	20231227	132800	27654670	5540	5540	5540	5540	0
354	20231227	132700	27654670	5540	5540	5540	5540	0
355	20231227	132600	27654670	5540	5540	5540	5540	4
356	20231227	132500	27632510	5540	5540	5540	5540	0
357	20231227	132400	27632510	5540	5540	5540	5540	0
358	20231227	132300	27632510	5540	5540	5540	5540	0
359	20231227	132200	27632510	5540	5540	5540	5540	0
360	20231227	132100	27632510	5540	5540	5540	5540	4
361	20231227	132000	27610350	5540	5540	5540	5540	0
362	20231227	131900	27610350	5540	5540	5540	5540	0
363	20231227	131800	27610350	5540	5540	5540	5540	0
364	20231227	131700	27610350	5540	5540	5540	5540	0
365	20231227	131600	27610350	5540	5540	5540	5540	0
366	20231227	131500	27610350	5540	5540	5540	5540	5
367	20231227	131400	27582650	5550	5550	5550	5550	90
368	20231227	131300	27083150	5550	5550	5550	5550	15
369	20231227	131200	26999900	5550	5550	5550	5550	0
370	20231227	131100	26999900	5550	5550	5550	5550	2
371	20231227	131000	26988800	5530	5530	5530	5530	0
372	20231227	130900	26988800	5530	5550	5550	5530	41
373	20231227	130800	26761330	5530	5530	5530	5530	0
374	20231227	130700	26761330	5530	5530	5530	5530	0
375	20231227	130600	26761330	5530	5530	5530	5530	0
376	20231227	130500	26761330	5530	5530	5530	5530	0
377	20231227	130400	26761330	5530	5530	5530	5530	0
378	20231227	130300	26761330	5530	5530	5530	5530	4
379	20231227	130200	26739210	5530	5530	5530	5530	0
380	20231227	130100	26739210	5530	5530	5530	5530	0
381	20231227	130000	26739210	5530	5530	5530	5530	0
382	20231227	125900	26739210	5530	5530	5530	5530	0
383	20231227	125800	26739210	5530	5530	5530	5530	0
384	20231227	125700	26739210	5530	5530	5530	5530	5
385	20231227	125600	26711560	5530	5530	5530	5530	0
386	20231227	125500	26711560	5530	5530	5530	5530	0
387	20231227	125400	26711560	5530	5530	5530	5530	0
388	20231227	125300	26711560	5530	5530	5530	5530	0
389	20231227	125200	26711560	5530	5530	5530	5530	0
390	20231227	125100	26711560	5530	5530	5530	5530	4
391	20231227	125000	26689440	5530	5530	5530	5530	0
392	20231227	124900	26689440	5530	5530	5530	5530	0
393	20231227	124800	26689440	5530	5530	5530	5530	0
394	20231227	124700	26689440	5530	5530	5530	5530	0
395	20231227	124600	26689440	5530	5530	5530	5530	5
396	20231227	124500	26661790	5530	5530	5530	5530	0
397	20231227	124400	26661790	5530	5530	5530	5530	0
398	20231227	124300	26661790	5530	5530	5530	5530	0
399	20231227	124200	26661790	5530	5530	5530	5530	0
400	20231227	124100	26661790	5530	5530	5530	5530	0
401	20231227	124000	26661790	5530	5530	5530	5530	4
402	20231227	123900	26639670	5550	5550	5550	5550	2
403	20231227	123800	26628570	5550	5550	5550	5550	0
404	20231227	123700	26628570	5550	5550	5550	5550	1
405	20231227	123600	26623020	5530	5530	5530	5530	0
406	20231227	123500	26623020	5530	5530	5530	5530	0
407	20231227	123400	26623020	5530	5530	5530	5530	4
408	20231227	123300	26600900	5530	5530	5530	5530	0
409	20231227	123200	26600900	5530	5530	5530	5530	0
410	20231227	123100	26600900	5530	5530	5530	5530	0
411	20231227	123000	26600900	5530	5530	5530	5530	0
412	20231227	122900	26600900	5530	5530	5530	5530	0
413	20231227	122800	26600900	5530	5550	5550	5530	15
414	20231227	122700	26517750	5550	5550	5550	5550	0
415	20231227	122600	26517750	5550	5550	5550	5550	74
416	20231227	122500	26107050	5530	5530	5530	5530	0
417	20231227	122400	26107050	5530	5530	5530	5530	0
418	20231227	122300	26107050	5530	5530	5530	5530	0
419	20231227	122200	26107050	5530	5530	5530	5530	4
420	20231227	122100	26084930	5530	5530	5530	5530	0
421	20231227	122000	26084930	5530	5530	5530	5530	0
422	20231227	121900	26084930	5530	5530	5530	5530	0
423	20231227	121800	26084930	5530	5530	5530	5530	0
424	20231227	121700	26084930	5530	5530	5530	5530	4
425	20231227	121600	26062810	5530	5530	5530	5530	0
426	20231227	121500	26062810	5530	5530	5530	5530	0
427	20231227	121400	26062810	5530	5530	5530	5530	0
428	20231227	121300	26062810	5530	5530	5530	5530	0
429	20231227	121200	26062810	5530	5530	5530	5530	0
430	20231227	121100	26062810	5530	5530	5530	5530	5
431	20231227	121000	26035160	5530	5530	5530	5530	0
432	20231227	120900	26035160	5530	5530	5530	5530	0
433	20231227	120800	26035160	5530	5530	5530	5530	0
434	20231227	120700	26035160	5530	5530	5530	5530	0
435	20231227	120600	26035160	5530	5530	5530	5530	0
436	20231227	120500	26035160	5530	5530	5530	5530	4
437	20231227	120400	26013040	5530	5530	5530	5530	0
438	20231227	120300	26013040	5530	5530	5530	5530	0
439	20231227	120200	26013040	5530	5530	5530	5530	0
440	20231227	120100	26013040	5530	5530	5530	5530	0
441	20231227	120000	26013040	5530	5530	5530	5530	0
442	20231227	115900	26013040	5530	5530	5530	5530	4
443	20231227	115800	25990920	5540	5540	5540	5540	32
444	20231227	115700	25813640	5530	5530	5530	5530	0
445	20231227	115600	25813640	5530	5530	5530	5530	0
446	20231227	115500	25813640	5530	5530	5530	5530	0
447	20231227	115400	25813640	5530	5530	5530	5530	0
448	20231227	115300	25813640	5530	5530	5530	5530	5
449	20231227	115200	25785990	5530	5530	5530	5530	0
450	20231227	115100	25785990	5530	5530	5530	5530	0
451	20231227	115000	25785990	5530	5530	5530	5530	0
452	20231227	114900	25785990	5530	5530	5530	5530	0
453	20231227	114800	25785990	5530	5530	5530	5530	4
454	20231227	114700	25763870	5530	5530	5530	5530	0
455	20231227	114600	25763870	5530	5530	5530	5530	0
456	20231227	114500	25763870	5530	5530	5530	5530	0
457	20231227	114400	25763870	5530	5530	5530	5530	0
458	20231227	114300	25763870	5530	5530	5530	5530	0
459	20231227	114200	25763870	5530	5530	5530	5530	4
460	20231227	114100	25741750	5530	5530	5530	5530	0
461	20231227	114000	25741750	5530	5530	5530	5530	0
462	20231227	113900	25741750	5530	5530	5530	5530	0
463	20231227	113800	25741750	5530	5530	5530	5530	0
464	20231227	113700	25741750	5530	5530	5530	5530	0
465	20231227	113600	25741750	5530	5530	5530	5530	5
466	20231227	113500	25714100	5530	5530	5530	5530	0
467	20231227	113400	25714100	5530	5530	5530	5530	0
468	20231227	113300	25714100	5530	5530	5530	5530	0
469	20231227	113200	25714100	5530	5530	5530	5530	0
470	20231227	113100	25714100	5530	5530	5530	5530	0
471	20231227	113000	25714100	5530	5530	5530	5530	4
472	20231227	112900	25691980	5530	5530	5530	5530	0
473	20231227	112800	25691980	5530	5530	5530	5530	0
474	20231227	112700	25691980	5530	5530	5530	5530	0
475	20231227	112600	25691980	5530	5530	5530	5530	0
476	20231227	112500	25691980	5530	5540	5540	5530	450
477	20231227	112400	23199650	5540	5540	5540	5540	4
478	20231227	112300	23177490	5540	5540	5540	5540	0
479	20231227	112200	23177490	5540	5540	5540	5540	0
480	20231227	112100	23177490	5540	5540	5540	5540	0
481	20231227	112000	23177490	5540	5540	5540	5540	0
482	20231227	111900	23177490	5540	5540	5540	5540	5
483	20231227	111800	23149790	5530	5530	5530	5530	0
484	20231227	111700	23149790	5530	5530	5530	5530	0
485	20231227	111600	23149790	5530	5530	5530	5530	0
486	20231227	111500	23149790	5530	5530	5530	5530	0
487	20231227	111400	23149790	5530	5530	5530	5530	0
488	20231227	111300	23149790	5530	5530	5530	5530	4
489	20231227	111200	23127670	5530	5530	5530	5530	0
490	20231227	111100	23127670	5530	5530	5530	5530	0
491	20231227	111000	23127670	5530	5530	5530	5530	0
492	20231227	110900	23127670	5530	5530	5530	5530	0
493	20231227	110800	23127670	5530	5530	5530	5530	0
494	20231227	110700	23127670	5530	5570	5570	5530	6
495	20231227	110600	23094450	5550	5550	5550	5550	153
496	20231227	110500	22245300	5550	5550	5550	5550	0
497	20231227	110400	22245300	5550	5550	5550	5550	0
498	20231227	110300	22245300	5550	5550	5550	5550	0
499	20231227	110200	22245300	5550	5550	5550	5550	6
500	20231227	110100	22212000	5530	5530	5530	5530	4
501	20231227	110000	22189880	5540	5540	5540	5540	0
502	20231227	105900	22189880	5540	5540	5540	5540	0
503	20231227	105800	22189880	5540	5540	5540	5540	0
504	20231227	105700	22189880	5540	5540	5540	5540	2
505	20231227	105600	22178800	5530	5530	5530	5530	0
506	20231227	105500	22178800	5530	5530	5530	5530	4
507	20231227	105400	22156680	5540	5540	5540	5540	3
508	20231227	105300	22140060	5530	5530	5530	5530	0
509	20231227	105200	22140060	5530	5540	5540	5530	89
510	20231227	105100	21647880	5530	5530	5530	5530	0
511	20231227	105000	21647880	5530	5530	5530	5530	5
512	20231227	104900	21620230	5540	5540	5540	5540	18
513	20231227	104800	21520510	5530	5530	5530	5530	0
514	20231227	104700	21520510	5530	5530	5530	5530	0
515	20231227	104600	21520510	5530	5530	5530	5530	1
516	20231227	104500	21514980	5530	5540	5540	5530	7
517	20231227	104400	21476260	5540	5530	5540	5530	5
518	20231227	104300	21448600	5540	5540	5540	5540	0
519	20231227	104200	21448600	5540	5540	5540	5540	1
520	20231227	104100	21443060	5530	5530	5530	5530	0
521	20231227	104000	21443060	5530	5530	5530	5530	0
522	20231227	103900	21443060	5530	5530	5530	5530	0
523	20231227	103800	21443060	5530	5530	5530	5530	4
524	20231227	103700	21420940	5530	5530	5530	5530	0
525	20231227	103600	21420940	5530	5530	5530	5530	0
526	20231227	103500	21420940	5530	5530	5530	5530	0
527	20231227	103400	21420940	5530	5530	5530	5530	0
528	20231227	103300	21420940	5530	5530	5530	5530	0
529	20231227	103200	21420940	5530	5530	5530	5530	5
530	20231227	103100	21393290	5530	5530	5530	5530	0
531	20231227	103000	21393290	5530	5530	5530	5530	0
532	20231227	102900	21393290	5530	5530	5530	5530	0
533	20231227	102800	21393290	5530	5530	5530	5530	534
534	20231227	102700	18440270	5540	5540	5540	5540	0
535	20231227	102600	18440270	5540	5540	5540	5540	1
536	20231227	102500	18434730	5540	5540	5540	5540	0
537	20231227	102400	18434730	5540	5540	5540	5540	0
538	20231227	102300	18434730	5540	5540	5540	5540	0
539	20231227	102200	18434730	5540	5540	5540	5540	0
540	20231227	102100	18434730	5540	5540	5540	5540	0
541	20231227	102000	18434730	5540	5540	5540	5540	118
542	20231227	101900	17781010	5540	5540	5540	5540	20
543	20231227	101800	17670210	5550	5550	5550	5550	0
544	20231227	101700	17670210	5550	5550	5550	5550	0
545	20231227	101600	17670210	5550	5550	5550	5550	2
546	20231227	101500	17659110	5550	5550	5550	5550	0
547	20231227	101400	17659110	5550	5550	5550	5550	0
548	20231227	101300	17659110	5550	5550	5550	5550	0
549	20231227	101200	17659110	5550	5550	5550	5550	0
550	20231227	101100	17659110	5550	5550	5550	5550	0
551	20231227	101000	17659110	5550	5550	5550	5550	0
552	20231227	100900	17659110	5550	5550	5550	5550	0
553	20231227	100800	17659110	5550	5550	5550	5550	0
554	20231227	100700	17659110	5550	5550	5550	5550	0
555	20231227	100600	17659110	5550	5550	5550	5550	0
556	20231227	100500	17659110	5550	5550	5550	5550	0
557	20231227	100400	17659110	5550	5550	5550	5550	0
558	20231227	100300	17659110	5550	5550	5550	5550	0
559	20231227	100200	17659110	5550	5550	5550	5550	0
560	20231227	100100	17659110	5550	5550	5550	5550	40
561	20231227	100000	17437110	5540	5540	5540	5540	0
562	20231227	095900	17437110	5540	5540	5540	5540	0
563	20231227	095800	17437110	5540	5540	5540	5540	0
564	20231227	095700	17437110	5540	5540	5540	5540	0
565	20231227	095600	17437110	5540	5540	5540	5540	0
566	20231227	095500	17437110	5540	5540	5540	5540	0
567	20231227	095400	17437110	5540	5540	5540	5540	0
568	20231227	095300	17437110	5540	5540	5540	5540	0
569	20231227	095200	17437110	5540	5540	5540	5540	24
570	20231227	095100	17304150	5540	5540	5540	5540	0
571	20231227	095000	17304150	5540	5540	5540	5540	0
572	20231227	094900	17304150	5540	5540	5540	5540	8
573	20231227	094800	17259830	5540	5540	5540	5540	0
574	20231227	094700	17259830	5540	5540	5540	5540	18
575	20231227	094600	17160110	5530	5530	5530	5530	0
576	20231227	094500	17160110	5530	5530	5530	5530	100
577	20231227	094400	16607110	5540	5540	5540	5540	89
578	20231227	094300	16114050	5550	5550	5550	5550	222
579	20231227	094200	14881950	5570	5570	5570	5570	0
580	20231227	094100	14881950	5570	5570	5570	5570	1
581	20231227	094000	14876380	5570	5570	5570	5570	0
582	20231227	093900	14876380	5570	5570	5570	5570	1
583	20231227	093800	14870810	5570	5570	5570	5570	0
584	20231227	093700	14870810	5570	5570	5570	5570	1
585	20231227	093600	14865240	5570	5560	5570	5560	7
586	20231227	093500	14826300	5550	5550	5550	5550	100
587	20231227	093400	14271300	5570	5570	5570	5570	0
588	20231227	093300	14271300	5570	5570	5570	5570	0
589	20231227	093200	14271300	5570	5570	5570	5570	158
590	20231227	093100	13391240	5570	5570	5570	5570	377
591	20231227	093000	11291350	5570	5570	5570	5570	23
592	20231227	092900	11163240	5570	5570	5570	5570	205
593	20231227	092800	10021390	5560	5560	5560	5560	50
594	20231227	092700	9743390	5570	5570	5570	5570	0
595	20231227	092600	9743390	5570	5570	5570	5570	0
596	20231227	092500	9743390	5570	5570	5570	5570	0
597	20231227	092400	9743390	5570	5560	5570	5560	100
598	20231227	092300	9187300	5560	5560	5560	5560	16
599	20231227	092200	9098340	5550	5550	5550	5550	0
600	20231227	092100	9098340	5550	5550	5550	5550	0
601	20231227	092000	9098340	5550	5550	5550	5550	15
602	20231227	091900	9015090	5560	5560	5560	5560	117
603	20231227	091800	8364570	5580	5580	5580	5580	0
604	20231227	091700	8364570	5580	5580	5580	5580	0
605	20231227	091600	8364570	5580	5580	5580	5580	0
606	20231227	091500	8364570	5580	5580	5580	5580	15
607	20231227	091400	8280870	5580	5570	5580	5570	2
608	20231227	091300	8269720	5560	5560	5560	5560	0
609	20231227	091200	8269720	5560	5560	5560	5560	0
610	20231227	091100	8269720	5560	5560	5560	5560	5
611	20231227	091000	8241920	5540	5540	5540	5540	0
612	20231227	090900	8241920	5540	5540	5540	5540	0
613	20231227	090800	8241920	5540	5540	5540	5540	0
614	20231227	090700	8241920	5540	5540	5540	5540	0
615	20231227	090600	8241920	5540	5540	5540	5540	0
616	20231227	090500	8241920	5540	5540	5540	5540	0
617	20231227	090400	8241920	5540	5540	5540	5540	0
618	20231227	090300	8241920	5540	5540	5540	5540	21
619	20231227	090200	8125580	5520	5540	5540	5520	1007
620	20231227	090100	2565020	5540	5540	5540	5540	55
621	20231227	090000	2260320	5540	5540	5540	5540	408