KissMeData/322970/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	210000	637465	2940	2940	2940	2940	5
3	20231227	205900	637465	2940	2940	2940	2940	0
4	20231227	205800	637465	2940	2940	2940	2940	0
5	20231227	205700	637465	2940	2940	2940	2940	0
6	20231227	205600	637465	2940	2940	2940	2940	0
7	20231227	205500	637465	2940	2940	2940	2940	0
8	20231227	205400	637465	2940	2940	2940	2940	0
9	20231227	205300	637465	2940	2940	2940	2940	0
10	20231227	205200	637465	2940	2940	2940	2940	0
11	20231227	205100	637465	2940	2940	2940	2940	0
12	20231227	205000	637465	2940	2940	2940	2940	0
13	20231227	204900	637465	2940	2940	2940	2940	0
14	20231227	204800	637465	2940	2940	2940	2940	0
15	20231227	204700	637465	2940	2940	2940	2940	0
16	20231227	204600	637465	2940	2940	2940	2940	0
17	20231227	204500	637465	2940	2940	2940	2940	0
18	20231227	204400	637465	2940	2940	2940	2940	0
19	20231227	204300	637465	2940	2940	2940	2940	0
20	20231227	204200	637465	2940	2940	2940	2940	0
21	20231227	204100	637465	2940	2940	2940	2940	0
22	20231227	204000	637465	2940	2940	2940	2940	0
23	20231227	203900	637465	2940	2940	2940	2940	0
24	20231227	203800	637465	2940	2940	2940	2940	0
25	20231227	203700	637465	2940	2940	2940	2940	0
26	20231227	203600	637465	2940	2940	2940	2940	0
27	20231227	203500	637465	2940	2940	2940	2940	0
28	20231227	203400	637465	2940	2940	2940	2940	0
29	20231227	203300	637465	2940	2940	2940	2940	0
30	20231227	203200	637465	2940	2940	2940	2940	0
31	20231227	203100	637465	2940	2940	2940	2940	0
32	20231227	203000	637465	2940	2940	2940	2940	5
33	20231227	202900	637465	2940	2940	2940	2940	0
34	20231227	202800	637465	2940	2940	2940	2940	0
35	20231227	202700	637465	2940	2940	2940	2940	0
36	20231227	202600	637465	2940	2940	2940	2940	0
37	20231227	202500	637465	2940	2940	2940	2940	0
38	20231227	202400	637465	2940	2940	2940	2940	0
39	20231227	202300	637465	2940	2940	2940	2940	0
40	20231227	202200	637465	2940	2940	2940	2940	0
41	20231227	202100	637465	2940	2940	2940	2940	0
42	20231227	202000	637465	2940	2940	2940	2940	0
43	20231227	201900	637465	2940	2940	2940	2940	0
44	20231227	201800	637465	2940	2940	2940	2940	0
45	20231227	201700	637465	2940	2940	2940	2940	0
46	20231227	201600	637465	2940	2940	2940	2940	0
47	20231227	201500	637465	2940	2940	2940	2940	0
48	20231227	201400	637465	2940	2940	2940	2940	0
49	20231227	201300	637465	2940	2940	2940	2940	0
50	20231227	201200	637465	2940	2940	2940	2940	0
51	20231227	201100	637465	2940	2940	2940	2940	0
52	20231227	201000	637465	2940	2940	2940	2940	0
53	20231227	200900	637465	2940	2940	2940	2940	0
54	20231227	200800	637465	2940	2940	2940	2940	0
55	20231227	200700	637465	2940	2940	2940	2940	0
56	20231227	200600	637465	2940	2940	2940	2940	0
57	20231227	200500	637465	2940	2940	2940	2940	0
58	20231227	200400	637465	2940	2940	2940	2940	0
59	20231227	200300	637465	2940	2940	2940	2940	0
60	20231227	200200	637465	2940	2940	2940	2940	0
61	20231227	200100	637465	2940	2940	2940	2940	0
62	20231227	200000	637465	2940	2940	2940	2940	5
63	20231227	195900	637465	2940	2940	2940	2940	0
64	20231227	195800	637465	2940	2940	2940	2940	0
65	20231227	195700	637465	2940	2940	2940	2940	0
66	20231227	195600	637465	2940	2940	2940	2940	0
67	20231227	195500	637465	2940	2940	2940	2940	0
68	20231227	195400	637465	2940	2940	2940	2940	0
69	20231227	195300	637465	2940	2940	2940	2940	0
70	20231227	195200	637465	2940	2940	2940	2940	0
71	20231227	195100	637465	2940	2940	2940	2940	0
72	20231227	195000	637465	2940	2940	2940	2940	0
73	20231227	194900	637465	2940	2940	2940	2940	0
74	20231227	194800	637465	2940	2940	2940	2940	0
75	20231227	194700	637465	2940	2940	2940	2940	0
76	20231227	194600	637465	2940	2940	2940	2940	0
77	20231227	194500	637465	2940	2940	2940	2940	0
78	20231227	194400	637465	2940	2940	2940	2940	0
79	20231227	194300	637465	2940	2940	2940	2940	0
80	20231227	194200	637465	2940	2940	2940	2940	0
81	20231227	194100	637465	2940	2940	2940	2940	0
82	20231227	194000	637465	2940	2940	2940	2940	0
83	20231227	193900	637465	2940	2940	2940	2940	0
84	20231227	193800	637465	2940	2940	2940	2940	0
85	20231227	193700	637465	2940	2940	2940	2940	0
86	20231227	193600	637465	2940	2940	2940	2940	0
87	20231227	193500	637465	2940	2940	2940	2940	0
88	20231227	193400	637465	2940	2940	2940	2940	0
89	20231227	193300	637465	2940	2940	2940	2940	0
90	20231227	193200	637465	2940	2940	2940	2940	0
91	20231227	193100	637465	2940	2940	2940	2940	0
92	20231227	193000	637465	2940	2940	2940	2940	5
93	20231227	192900	637465	2940	2940	2940	2940	0
94	20231227	192800	637465	2940	2940	2940	2940	0
95	20231227	192700	637465	2940	2940	2940	2940	0
96	20231227	192600	637465	2940	2940	2940	2940	0
97	20231227	192500	637465	2940	2940	2940	2940	0
98	20231227	192400	637465	2940	2940	2940	2940	0
99	20231227	192300	637465	2940	2940	2940	2940	0
100	20231227	192200	637465	2940	2940	2940	2940	0
101	20231227	192100	637465	2940	2940	2940	2940	0
102	20231227	192000	637465	2940	2940	2940	2940	0
103	20231227	191900	637465	2940	2940	2940	2940	0
104	20231227	191800	637465	2940	2940	2940	2940	0
105	20231227	191700	637465	2940	2940	2940	2940	0
106	20231227	191600	637465	2940	2940	2940	2940	0
107	20231227	191500	637465	2940	2940	2940	2940	0
108	20231227	191400	637465	2940	2940	2940	2940	0
109	20231227	191300	637465	2940	2940	2940	2940	0
110	20231227	191200	637465	2940	2940	2940	2940	0
111	20231227	191100	637465	2940	2940	2940	2940	0
112	20231227	191000	637465	2940	2940	2940	2940	0
113	20231227	190900	637465	2940	2940	2940	2940	0
114	20231227	190800	637465	2940	2940	2940	2940	0
115	20231227	190700	637465	2940	2940	2940	2940	0
116	20231227	190600	637465	2940	2940	2940	2940	0
117	20231227	190500	637465	2940	2940	2940	2940	0
118	20231227	190400	637465	2940	2940	2940	2940	0
119	20231227	190300	637465	2940	2940	2940	2940	0
120	20231227	190200	637465	2940	2940	2940	2940	0
121	20231227	190100	637465	2940	2940	2940	2940	0
122	20231227	190000	637465	2940	2940	2940	2940	5
123	20231227	185900	637465	2940	2940	2940	2940	0
124	20231227	185800	637465	2940	2940	2940	2940	0
125	20231227	185700	637465	2940	2940	2940	2940	0
126	20231227	185600	637465	2940	2940	2940	2940	0
127	20231227	185500	637465	2940	2940	2940	2940	0
128	20231227	185400	637465	2940	2940	2940	2940	0
129	20231227	185300	637465	2940	2940	2940	2940	0
130	20231227	185200	637465	2940	2940	2940	2940	0
131	20231227	185100	637465	2940	2940	2940	2940	0
132	20231227	185000	637465	2940	2940	2940	2940	0
133	20231227	184900	637465	2940	2940	2940	2940	0
134	20231227	184800	637465	2940	2940	2940	2940	0
135	20231227	184700	637465	2940	2940	2940	2940	0
136	20231227	184600	637465	2940	2940	2940	2940	0
137	20231227	184500	637465	2940	2940	2940	2940	0
138	20231227	184400	637465	2940	2940	2940	2940	0
139	20231227	184300	637465	2940	2940	2940	2940	0
140	20231227	184200	637465	2940	2940	2940	2940	0
141	20231227	184100	637465	2940	2940	2940	2940	0
142	20231227	184000	637465	2940	2940	2940	2940	0
143	20231227	183900	637465	2940	2940	2940	2940	0
144	20231227	183800	637465	2940	2940	2940	2940	0
145	20231227	183700	637465	2940	2940	2940	2940	0
146	20231227	183600	637465	2940	2940	2940	2940	0
147	20231227	183500	637465	2940	2940	2940	2940	0
148	20231227	183400	637465	2940	2940	2940	2940	0
149	20231227	183300	637465	2940	2940	2940	2940	0
150	20231227	183200	637465	2940	2940	2940	2940	0
151	20231227	183100	637465	2940	2940	2940	2940	0
152	20231227	183000	637465	2940	2940	2940	2940	5
153	20231227	182900	637465	2940	2940	2940	2940	0
154	20231227	182800	637465	2940	2940	2940	2940	0
155	20231227	182700	637465	2940	2940	2940	2940	0
156	20231227	182600	637465	2940	2940	2940	2940	0
157	20231227	182500	637465	2940	2940	2940	2940	0
158	20231227	182400	637465	2940	2940	2940	2940	0
159	20231227	182300	637465	2940	2940	2940	2940	0
160	20231227	182200	637465	2940	2940	2940	2940	0
161	20231227	182100	637465	2940	2940	2940	2940	0
162	20231227	182000	637465	2940	2940	2940	2940	0
163	20231227	181900	637465	2940	2940	2940	2940	0
164	20231227	181800	637465	2940	2940	2940	2940	0
165	20231227	181700	637465	2940	2940	2940	2940	0
166	20231227	181600	637465	2940	2940	2940	2940	0
167	20231227	181500	637465	2940	2940	2940	2940	0
168	20231227	181400	637465	2940	2940	2940	2940	0
169	20231227	181300	637465	2940	2940	2940	2940	0
170	20231227	181200	637465	2940	2940	2940	2940	0
171	20231227	181100	637465	2940	2940	2940	2940	0
172	20231227	181000	637465	2940	2940	2940	2940	0
173	20231227	180900	637465	2940	2940	2940	2940	0
174	20231227	180800	637465	2940	2940	2940	2940	0
175	20231227	180700	637465	2940	2940	2940	2940	0
176	20231227	180600	637465	2940	2940	2940	2940	0
177	20231227	180500	637465	2940	2940	2940	2940	0
178	20231227	180400	637465	2940	2940	2940	2940	0
179	20231227	180300	637465	2940	2940	2940	2940	0
180	20231227	180200	637465	2940	2940	2940	2940	0
181	20231227	180100	637465	2940	2940	2940	2940	0
182	20231227	180000	637465	2940	2940	2940	2940	5
183	20231227	175900	637465	2940	2940	2940	2940	0
184	20231227	175800	637465	2940	2940	2940	2940	0
185	20231227	175700	637465	2940	2940	2940	2940	0
186	20231227	175600	637465	2940	2940	2940	2940	0
187	20231227	175500	637465	2940	2940	2940	2940	0
188	20231227	175400	637465	2940	2940	2940	2940	0
189	20231227	175300	637465	2940	2940	2940	2940	0
190	20231227	175200	637465	2940	2940	2940	2940	0
191	20231227	175100	637465	2940	2940	2940	2940	0
192	20231227	175000	637465	2940	2940	2940	2940	0
193	20231227	174900	637465	2940	2940	2940	2940	0
194	20231227	174800	637465	2940	2940	2940	2940	0
195	20231227	174700	637465	2940	2940	2940	2940	0
196	20231227	174600	637465	2940	2940	2940	2940	0
197	20231227	174500	637465	2940	2940	2940	2940	0
198	20231227	174400	637465	2940	2940	2940	2940	0
199	20231227	174300	637465	2940	2940	2940	2940	0
200	20231227	174200	637465	2940	2940	2940	2940	0
201	20231227	174100	637465	2940	2940	2940	2940	0
202	20231227	174000	637465	2940	2940	2940	2940	0
203	20231227	173900	637465	2940	2940	2940	2940	0
204	20231227	173800	637465	2940	2940	2940	2940	0
205	20231227	173700	637465	2940	2940	2940	2940	0
206	20231227	173600	637465	2940	2940	2940	2940	0
207	20231227	173500	637465	2940	2940	2940	2940	0
208	20231227	173400	637465	2940	2940	2940	2940	0
209	20231227	173300	637465	2940	2940	2940	2940	0
210	20231227	173200	637465	2940	2940	2940	2940	0
211	20231227	173100	637465	2940	2940	2940	2940	0
212	20231227	173000	637465	2940	2940	2940	2940	5
213	20231227	172900	637465	2940	2940	2940	2940	0
214	20231227	172800	637465	2940	2940	2940	2940	0
215	20231227	172700	637465	2940	2940	2940	2940	0
216	20231227	172600	637465	2940	2940	2940	2940	0
217	20231227	172500	637465	2940	2940	2940	2940	0
218	20231227	172400	637465	2940	2940	2940	2940	0
219	20231227	172300	637465	2940	2940	2940	2940	0
220	20231227	172200	637465	2940	2940	2940	2940	0
221	20231227	172100	637465	2940	2940	2940	2940	0
222	20231227	172000	637465	2940	2940	2940	2940	0
223	20231227	171900	637465	2940	2940	2940	2940	0
224	20231227	171800	637465	2940	2940	2940	2940	0
225	20231227	171700	637465	2940	2940	2940	2940	0
226	20231227	171600	637465	2940	2940	2940	2940	0
227	20231227	171500	637465	2940	2940	2940	2940	0
228	20231227	171400	637465	2940	2940	2940	2940	0
229	20231227	171300	637465	2940	2940	2940	2940	0
230	20231227	171200	637465	2940	2940	2940	2940	0
231	20231227	171100	637465	2940	2940	2940	2940	0
232	20231227	171000	637465	2940	2940	2940	2940	0
233	20231227	170900	637465	2940	2940	2940	2940	0
234	20231227	170800	637465	2940	2940	2940	2940	0
235	20231227	170700	637465	2940	2940	2940	2940	0
236	20231227	170600	637465	2940	2940	2940	2940	0
237	20231227	170500	637465	2940	2940	2940	2940	0
238	20231227	170400	637465	2940	2940	2940	2940	0
239	20231227	170300	637465	2940	2940	2940	2940	0
240	20231227	170200	637465	2940	2940	2940	2940	0
241	20231227	170100	637465	2940	2940	2940	2940	0
242	20231227	170000	637465	2940	2940	2940	2940	5
243	20231227	165900	637465	2940	2940	2940	2940	0
244	20231227	165800	637465	2940	2940	2940	2940	0
245	20231227	165700	637465	2940	2940	2940	2940	0
246	20231227	165600	637465	2940	2940	2940	2940	0
247	20231227	165500	637465	2940	2940	2940	2940	0
248	20231227	165400	637465	2940	2940	2940	2940	0
249	20231227	165300	637465	2940	2940	2940	2940	0
250	20231227	165200	637465	2940	2940	2940	2940	0
251	20231227	165100	637465	2940	2940	2940	2940	0
252	20231227	165000	637465	2940	2940	2940	2940	0
253	20231227	164900	637465	2940	2940	2940	2940	0
254	20231227	164800	637465	2940	2940	2940	2940	0
255	20231227	164700	637465	2940	2940	2940	2940	0
256	20231227	164600	637465	2940	2940	2940	2940	0
257	20231227	164500	637465	2940	2940	2940	2940	0
258	20231227	164400	637465	2940	2940	2940	2940	0
259	20231227	164300	637465	2940	2940	2940	2940	0
260	20231227	164200	637465	2940	2940	2940	2940	0
261	20231227	164100	637465	2940	2940	2940	2940	0
262	20231227	164000	637465	2940	2940	2940	2940	0
263	20231227	163900	637465	2940	2940	2940	2940	0
264	20231227	163800	637465	2940	2940	2940	2940	0
265	20231227	163700	637465	2940	2940	2940	2940	0
266	20231227	163600	637465	2940	2940	2940	2940	0
267	20231227	163500	637465	2940	2940	2940	2940	0
268	20231227	163400	637465	2940	2940	2940	2940	0
269	20231227	163300	637465	2940	2940	2940	2940	0
270	20231227	163200	637465	2940	2940	2940	2940	0
271	20231227	163100	637465	2940	2940	2940	2940	0
272	20231227	163000	637465	2940	2940	2940	2940	5
273	20231227	162900	637465	2940	2940	2940	2940	0
274	20231227	162800	637465	2940	2940	2940	2940	0
275	20231227	162700	637465	2940	2940	2940	2940	0
276	20231227	162600	637465	2940	2940	2940	2940	0
277	20231227	162500	637465	2940	2940	2940	2940	0
278	20231227	162400	637465	2940	2940	2940	2940	0
279	20231227	162300	637465	2940	2940	2940	2940	0
280	20231227	162200	637465	2940	2940	2940	2940	0
281	20231227	162100	637465	2940	2940	2940	2940	0
282	20231227	162000	637465	2940	2940	2940	2940	0
283	20231227	161900	637465	2940	2940	2940	2940	0
284	20231227	161800	637465	2940	2940	2940	2940	0
285	20231227	161700	637465	2940	2940	2940	2940	0
286	20231227	161600	637465	2940	2940	2940	2940	0
287	20231227	161500	637465	2940	2940	2940	2940	0
288	20231227	161400	637465	2940	2940	2940	2940	0
289	20231227	161300	637465	2940	2940	2940	2940	0
290	20231227	161200	637465	2940	2940	2940	2940	0
291	20231227	161100	637465	2940	2940	2940	2940	0
292	20231227	161000	637465	2940	2940	2940	2940	0
293	20231227	160900	637465	2940	2940	2940	2940	0
294	20231227	160800	637465	2940	2940	2940	2940	0
295	20231227	160700	637465	2940	2940	2940	2940	0
296	20231227	160600	637465	2940	2940	2940	2940	0
297	20231227	160500	637465	2940	2940	2940	2940	0
298	20231227	160400	637465	2940	2940	2940	2940	0
299	20231227	160300	637465	2940	2940	2940	2940	0
300	20231227	160200	637465	2940	2940	2940	2940	0
301	20231227	160100	637465	2940	2940	2940	2940	0
302	20231227	160000	637465	2940	2940	2940	2940	5
303	20231227	155900	637465	2940	2940	2940	2940	0
304	20231227	155800	637465	2940	2940	2940	2940	0
305	20231227	155700	637465	2940	2940	2940	2940	0
306	20231227	155600	637465	2940	2940	2940	2940	0
307	20231227	155500	637465	2940	2940	2940	2940	0
308	20231227	155400	637465	2940	2940	2940	2940	0
309	20231227	155300	637465	2940	2940	2940	2940	0
310	20231227	155200	637465	2940	2940	2940	2940	0
311	20231227	155100	637465	2940	2940	2940	2940	0
312	20231227	155000	637465	2940	2940	2940	2940	0
313	20231227	154900	637465	2940	2940	2940	2940	0
314	20231227	154800	637465	2940	2940	2940	2940	0
315	20231227	154700	637465	2940	2940	2940	2940	0
316	20231227	154600	637465	2940	2940	2940	2940	0
317	20231227	154500	637465	2940	2940	2940	2940	0
318	20231227	154400	637465	2940	2940	2940	2940	0
319	20231227	154300	637465	2940	2940	2940	2940	0
320	20231227	154200	637465	2940	2940	2940	2940	0
321	20231227	154100	637465	2940	2940	2940	2940	0
322	20231227	154000	637465	2940	2940	2940	2940	0
323	20231227	153900	637465	2940	2940	2940	2940	0
324	20231227	153800	637465	2940	2940	2940	2940	0
325	20231227	153700	637465	2940	2940	2940	2940	0
326	20231227	153600	637465	2940	2940	2940	2940	0
327	20231227	153500	637465	2940	2940	2940	2940	0
328	20231227	153400	637465	2940	2940	2940	2940	0
329	20231227	153300	637465	2940	2940	2940	2940	0
330	20231227	153200	637465	2940	2940	2940	2940	0
331	20231227	153100	637465	2940	2940	2940	2940	0
332	20231227	153000	637465	2940	2940	2940	2940	5
333	20231227	152900	637465	2940	2940	2940	2940	0
334	20231227	152800	637465	2940	2940	2940	2940	0
335	20231227	152700	637465	2940	2940	2940	2940	0
336	20231227	152600	637465	2940	2940	2940	2940	0
337	20231227	152500	637465	2940	2940	2940	2940	0
338	20231227	152400	637465	2940	2940	2940	2940	0
339	20231227	152300	637465	2940	2940	2940	2940	0
340	20231227	152200	637465	2940	2940	2940	2940	0
341	20231227	152100	637465	2940	2940	2940	2940	0
342	20231227	152000	637465	2940	2940	2940	2940	0
343	20231227	151900	637465	2940	2940	2940	2940	0
344	20231227	151800	637465	2940	2940	2940	2940	0
345	20231227	151700	637465	2940	2940	2940	2940	0
346	20231227	151600	637465	2940	2940	2940	2940	0
347	20231227	151500	637465	2940	2940	2940	2940	0
348	20231227	151400	637465	2940	2940	2940	2940	0
349	20231227	151300	637465	2940	2940	2940	2940	0
350	20231227	151200	637465	2940	2940	2940	2940	0
351	20231227	151100	637465	2940	2940	2940	2940	0
352	20231227	151000	637465	2940	2940	2940	2940	0
353	20231227	150900	637465	2940	2940	2940	2940	0
354	20231227	150800	637465	2940	2940	2940	2940	0
355	20231227	150700	637465	2940	2940	2940	2940	0
356	20231227	150600	637465	2940	2940	2940	2940	0
357	20231227	150500	637465	2940	2940	2940	2940	0
358	20231227	150400	637465	2940	2940	2940	2940	0
359	20231227	150300	637465	2940	2940	2940	2940	0
360	20231227	150200	637465	2940	2940	2940	2940	0
361	20231227	150100	637465	2940	2940	2940	2940	0
362	20231227	150000	637465	2940	2940	2940	2940	0
363	20231227	145900	637465	2940	2940	2940	2940	0
364	20231227	145800	637465	2940	2940	2940	2940	0
365	20231227	145700	637465	2940	2940	2940	2940	0
366	20231227	145600	637465	2940	2940	2940	2940	0
367	20231227	145500	637465	2940	2940	2940	2940	0
368	20231227	145400	637465	2940	2940	2940	2940	0
369	20231227	145300	637465	2940	2940	2940	2940	0
370	20231227	145200	637465	2940	2940	2940	2940	0
371	20231227	145100	637465	2940	2940	2940	2940	0
372	20231227	145000	637465	2940	2940	2940	2940	0
373	20231227	144900	637465	2940	2940	2940	2940	0
374	20231227	144800	637465	2940	2940	2940	2940	0
375	20231227	144700	637465	2940	2940	2940	2940	0
376	20231227	144600	637465	2940	2940	2940	2940	0
377	20231227	144500	637465	2940	2940	2940	2940	0
378	20231227	144400	637465	2940	2940	2940	2940	0
379	20231227	144300	637465	2940	2940	2940	2940	0
380	20231227	144200	637465	2940	2940	2940	2940	0
381	20231227	144100	637465	2940	2940	2940	2940	0
382	20231227	144000	637465	2940	2940	2940	2940	0
383	20231227	143900	637465	2940	2940	2940	2940	0
384	20231227	143800	637465	2940	2940	2940	2940	0
385	20231227	143700	637465	2940	2940	2940	2940	0
386	20231227	143600	637465	2940	2940	2940	2940	0
387	20231227	143500	637465	2940	2940	2940	2940	0
388	20231227	143400	637465	2940	2940	2940	2940	0
389	20231227	143300	637465	2940	2940	2940	2940	0
390	20231227	143200	637465	2940	2940	2940	2940	0
391	20231227	143100	637465	2940	2940	2940	2940	0
392	20231227	143000	637465	2940	2940	2940	2940	0
393	20231227	142900	637465	2940	2940	2940	2940	0
394	20231227	142800	637465	2940	2940	2940	2940	0
395	20231227	142700	637465	2940	2940	2940	2940	0
396	20231227	142600	637465	2940	2940	2940	2940	0
397	20231227	142500	637465	2940	2940	2940	2940	0
398	20231227	142400	637465	2940	2940	2940	2940	0
399	20231227	142300	637465	2940	2940	2940	2940	0
400	20231227	142200	637465	2940	2940	2940	2940	0
401	20231227	142100	637465	2940	2940	2940	2940	0
402	20231227	142000	637465	2940	2940	2940	2940	0
403	20231227	141900	637465	2940	2940	2940	2940	0
404	20231227	141800	637465	2940	2940	2940	2940	0
405	20231227	141700	637465	2940	2940	2940	2940	5
406	20231227	141600	622765	2940	2940	2940	2940	0
407	20231227	141500	622765	2940	2940	2940	2940	0
408	20231227	141400	622765	2940	2940	2940	2940	0
409	20231227	141300	622765	2940	2940	2940	2940	0
410	20231227	141200	622765	2940	2940	2940	2940	0
411	20231227	141100	622765	2940	2940	2940	2940	0
412	20231227	141000	622765	2940	2940	2940	2940	0
413	20231227	140900	622765	2940	2940	2940	2940	0
414	20231227	140800	622765	2940	2940	2940	2940	1
415	20231227	140700	619825	2660	2665	2665	2660	126
416	20231227	140600	284535	2960	2960	2960	2960	0
417	20231227	140500	284535	2960	2960	2960	2960	0
418	20231227	140400	284535	2960	2960	2960	2960	0
419	20231227	140300	284535	2960	2960	2960	2960	0
420	20231227	140200	284535	2960	2960	2960	2960	0
421	20231227	140100	284535	2960	2960	2960	2960	0
422	20231227	140000	284535	2960	2960	2960	2960	0
423	20231227	135900	284535	2960	2960	2960	2960	0
424	20231227	135800	284535	2960	2960	2960	2960	0
425	20231227	135700	284535	2960	2960	2960	2960	0
426	20231227	135600	284535	2960	2960	2960	2960	0
427	20231227	135500	284535	2960	2960	2960	2960	0
428	20231227	135400	284535	2960	2960	2960	2960	0
429	20231227	135300	284535	2960	2960	2960	2960	0
430	20231227	135200	284535	2960	2960	2960	2960	0
431	20231227	135100	284535	2960	2960	2960	2960	0
432	20231227	135000	284535	2960	2960	2960	2960	0
433	20231227	134900	284535	2960	2960	2960	2960	0
434	20231227	134800	284535	2960	2960	2960	2960	0
435	20231227	134700	284535	2960	2960	2960	2960	0
436	20231227	134600	284535	2960	2960	2960	2960	0
437	20231227	134500	284535	2960	2960	2960	2960	0
438	20231227	134400	284535	2960	2960	2960	2960	0
439	20231227	134300	284535	2960	2960	2960	2960	0
440	20231227	134200	284535	2960	2960	2960	2960	0
441	20231227	134100	284535	2960	2960	2960	2960	0
442	20231227	134000	284535	2960	2960	2960	2960	1
443	20231227	133900	281575	2950	2950	2950	2950	0
444	20231227	133800	281575	2950	2950	2950	2950	0
445	20231227	133700	281575	2950	2950	2950	2950	0
446	20231227	133600	281575	2950	2950	2950	2950	0
447	20231227	133500	281575	2950	2950	2950	2950	0
448	20231227	133400	281575	2950	2950	2950	2950	0
449	20231227	133300	281575	2950	2950	2950	2950	0
450	20231227	133200	281575	2950	2950	2950	2950	0
451	20231227	133100	281575	2950	2950	2950	2950	0
452	20231227	133000	281575	2950	2950	2950	2950	0
453	20231227	132900	281575	2950	2950	2950	2950	0
454	20231227	132800	281575	2950	2950	2950	2950	0
455	20231227	132700	281575	2950	2950	2950	2950	0
456	20231227	132600	281575	2950	2950	2950	2950	0
457	20231227	132500	281575	2950	2950	2950	2950	1
458	20231227	132400	278625	2965	2965	2965	2965	0
459	20231227	132300	278625	2965	2965	2965	2965	0
460	20231227	132200	278625	2965	2965	2965	2965	0
461	20231227	132100	278625	2965	2965	2965	2965	0
462	20231227	132000	278625	2965	2965	2965	2965	0
463	20231227	131900	278625	2965	2965	2965	2965	0
464	20231227	131800	278625	2965	2965	2965	2965	0
465	20231227	131700	278625	2965	2965	2965	2965	0
466	20231227	131600	278625	2965	2965	2965	2965	0
467	20231227	131500	278625	2965	2965	2965	2965	0
468	20231227	131400	278625	2965	2965	2965	2965	0
469	20231227	131300	278625	2965	2965	2965	2965	0
470	20231227	131200	278625	2965	2965	2965	2965	0
471	20231227	131100	278625	2965	2965	2965	2965	0
472	20231227	131000	278625	2965	2965	2965	2965	0
473	20231227	130900	278625	2965	2965	2965	2965	0
474	20231227	130800	278625	2965	2965	2965	2965	0
475	20231227	130700	278625	2965	2965	2965	2965	0
476	20231227	130600	278625	2965	2965	2965	2965	0
477	20231227	130500	278625	2965	2965	2965	2965	0
478	20231227	130400	278625	2965	2965	2965	2965	0
479	20231227	130300	278625	2965	2965	2965	2965	0
480	20231227	130200	278625	2965	2965	2965	2965	0
481	20231227	130100	278625	2965	2965	2965	2965	0
482	20231227	130000	278625	2965	2965	2965	2965	0
483	20231227	125900	278625	2965	2965	2965	2965	0
484	20231227	125800	278625	2965	2965	2965	2965	0
485	20231227	125700	278625	2965	2965	2965	2965	0
486	20231227	125600	278625	2965	2965	2965	2965	0
487	20231227	125500	278625	2965	2965	2965	2965	0
488	20231227	125400	278625	2965	2965	2965	2965	0
489	20231227	125300	278625	2965	2965	2965	2965	0
490	20231227	125200	278625	2965	2965	2965	2965	0
491	20231227	125100	278625	2965	2965	2965	2965	0
492	20231227	125000	278625	2965	2965	2965	2965	1
493	20231227	124900	275660	2985	2985	2985	2985	0
494	20231227	124800	275660	2985	2985	2985	2985	0
495	20231227	124700	275660	2985	2985	2985	2985	0
496	20231227	124600	275660	2985	2985	2985	2985	0
497	20231227	124500	275660	2985	2985	2985	2985	0
498	20231227	124400	275660	2985	2985	2985	2985	0
499	20231227	124300	275660	2985	2985	2985	2985	0
500	20231227	124200	275660	2985	2985	2985	2985	0
501	20231227	124100	275660	2985	2985	2985	2985	0
502	20231227	124000	275660	2985	2985	2985	2985	0
503	20231227	123900	275660	2985	2985	2985	2985	0
504	20231227	123800	275660	2985	2985	2985	2985	0
505	20231227	123700	275660	2985	2985	2985	2985	0
506	20231227	123600	275660	2985	2985	2985	2985	0
507	20231227	123500	275660	2985	2985	2985	2985	0
508	20231227	123400	275660	2985	2985	2985	2985	0
509	20231227	123300	275660	2985	2985	2985	2985	0
510	20231227	123200	275660	2985	2985	2985	2985	0
511	20231227	123100	275660	2985	2985	2985	2985	0
512	20231227	123000	275660	2985	2985	2985	2985	0
513	20231227	122900	275660	2985	2985	2985	2985	0
514	20231227	122800	275660	2985	2985	2985	2985	0
515	20231227	122700	275660	2985	2985	2985	2985	0
516	20231227	122600	275660	2985	2985	2985	2985	0
517	20231227	122500	275660	2985	2985	2985	2985	0
518	20231227	122400	275660	2985	2985	2985	2985	0
519	20231227	122300	275660	2985	2985	2985	2985	0
520	20231227	122200	275660	2985	2985	2985	2985	0
521	20231227	122100	275660	2985	2985	2985	2985	0
522	20231227	122000	275660	2985	2985	2985	2985	0
523	20231227	121900	275660	2985	2985	2985	2985	0
524	20231227	121800	275660	2985	2985	2985	2985	0
525	20231227	121700	275660	2985	2985	2985	2985	0
526	20231227	121600	275660	2985	2985	2985	2985	0
527	20231227	121500	275660	2985	2665	2985	2665	6
528	20231227	121400	259350	2665	2665	2665	2665	0
529	20231227	121300	259350	2665	2665	2665	2665	10
530	20231227	121200	232700	2665	2665	2665	2665	5
531	20231227	121100	219375	2665	2665	2665	2665	4
532	20231227	121000	208715	3070	3070	3070	3070	0
533	20231227	120900	208715	3070	3070	3070	3070	0
534	20231227	120800	208715	3070	3070	3070	3070	0
535	20231227	120700	208715	3070	3070	3070	3070	0
536	20231227	120600	208715	3070	3070	3070	3070	0
537	20231227	120500	208715	3070	3070	3070	3070	0
538	20231227	120400	208715	3070	3070	3070	3070	0
539	20231227	120300	208715	3070	3070	3070	3070	0
540	20231227	120200	208715	3070	3070	3070	3070	0
541	20231227	120100	208715	3070	3070	3070	3070	0
542	20231227	120000	208715	3070	3070	3070	3070	0
543	20231227	115900	208715	3070	3070	3070	3070	0
544	20231227	115800	208715	3070	3070	3070	3070	0
545	20231227	115700	208715	3070	3070	3070	3070	0
546	20231227	115600	208715	3070	3070	3070	3070	0
547	20231227	115500	208715	3070	3070	3070	3070	0
548	20231227	115400	208715	3070	3070	3070	3070	0
549	20231227	115300	208715	3070	3070	3070	3070	0
550	20231227	115200	208715	3070	3070	3070	3070	0
551	20231227	115100	208715	3070	3070	3070	3070	0
552	20231227	115000	208715	3070	3070	3070	3070	0
553	20231227	114900	208715	3070	3070	3070	3070	0
554	20231227	114800	208715	3070	3070	3070	3070	0
555	20231227	114700	208715	3070	3070	3070	3070	0
556	20231227	114600	208715	3070	3070	3070	3070	0
557	20231227	114500	208715	3070	3070	3070	3070	0
558	20231227	114400	208715	3070	3070	3070	3070	0
559	20231227	114300	208715	3070	3070	3070	3070	0
560	20231227	114200	208715	3070	3070	3070	3070	0
561	20231227	114100	208715	3070	3070	3070	3070	0
562	20231227	114000	208715	3070	3070	3070	3070	0
563	20231227	113900	208715	3070	3070	3070	3070	0
564	20231227	113800	208715	3070	3070	3070	3070	0
565	20231227	113700	208715	3070	3070	3070	3070	0
566	20231227	113600	208715	3070	3070	3070	3070	0
567	20231227	113500	208715	3070	3070	3070	3070	0
568	20231227	113400	208715	3070	3070	3070	3070	0
569	20231227	113300	208715	3070	3070	3070	3070	0
570	20231227	113200	208715	3070	3070	3070	3070	0
571	20231227	113100	208715	3070	3070	3070	3070	0
572	20231227	113000	208715	3070	3070	3070	3070	0
573	20231227	112900	208715	3070	3070	3070	3070	0
574	20231227	112800	208715	3070	3070	3070	3070	0
575	20231227	112700	208715	3070	3070	3070	3070	0
576	20231227	112600	208715	3070	3070	3070	3070	0
577	20231227	112500	208715	3070	3070	3070	3070	0
578	20231227	112400	208715	3070	3070	3070	3070	0
579	20231227	112300	208715	3070	3070	3070	3070	0
580	20231227	112200	208715	3070	3070	3070	3070	0
581	20231227	112100	208715	3070	3070	3070	3070	0
582	20231227	112000	208715	3070	3070	3070	3070	0
583	20231227	111900	208715	3070	3070	3070	3070	0
584	20231227	111800	208715	3070	3070	3070	3070	0
585	20231227	111700	208715	3070	3070	3070	3070	0
586	20231227	111600	208715	3070	3070	3070	3070	0
587	20231227	111500	208715	3070	3070	3070	3070	0
588	20231227	111400	208715	3070	3070	3070	3070	0
589	20231227	111300	208715	3070	3070	3070	3070	0
590	20231227	111200	208715	3070	3070	3070	3070	0
591	20231227	111100	208715	3070	3070	3070	3070	0
592	20231227	111000	208715	3070	3070	3070	3070	0
593	20231227	110900	208715	3070	3070	3070	3070	0
594	20231227	110800	208715	3070	3070	3070	3070	0
595	20231227	110700	208715	3070	3070	3070	3070	0
596	20231227	110600	208715	3070	3070	3070	3070	0
597	20231227	110500	208715	3070	3070	3070	3070	0
598	20231227	110400	208715	3070	3070	3070	3070	0
599	20231227	110300	208715	3070	3070	3070	3070	0
600	20231227	110200	208715	3070	3070	3070	3070	0
601	20231227	110100	208715	3070	3070	3070	3070	0
602	20231227	110000	208715	3070	3070	3070	3070	0
603	20231227	105900	208715	3070	3070	3070	3070	0
604	20231227	105800	208715	3070	3070	3070	3070	0
605	20231227	105700	208715	3070	3070	3070	3070	0
606	20231227	105600	208715	3070	3070	3070	3070	0
607	20231227	105500	208715	3070	3070	3070	3070	0
608	20231227	105400	208715	3070	3070	3070	3070	0
609	20231227	105300	208715	3070	3070	3070	3070	0
610	20231227	105200	208715	3070	3070	3070	3070	0
611	20231227	105100	208715	3070	3070	3070	3070	0
612	20231227	105000	208715	3070	3070	3070	3070	0
613	20231227	104900	208715	3070	3070	3070	3070	0
614	20231227	104800	208715	3070	3070	3070	3070	0
615	20231227	104700	208715	3070	3070	3070	3070	0
616	20231227	104600	208715	3070	3070	3070	3070	0
617	20231227	104500	208715	3070	3070	3070	3070	0
618	20231227	104400	208715	3070	3070	3070	3070	0
619	20231227	104300	208715	3070	3070	3070	3070	0
620	20231227	104200	208715	3070	3070	3070	3070	0
621	20231227	104100	208715	3070	3070	3070	3070	0
622	20231227	104000	208715	3070	3070	3070	3070	0
623	20231227	103900	208715	3070	3070	3070	3070	0
624	20231227	103800	208715	3070	3070	3070	3070	0
625	20231227	103700	208715	3070	3070	3070	3070	0
626	20231227	103600	208715	3070	3070	3070	3070	0
627	20231227	103500	208715	3070	3070	3070	3070	0
628	20231227	103400	208715	3070	3070	3070	3070	0
629	20231227	103300	208715	3070	3070	3070	3070	0
630	20231227	103200	208715	3070	3070	3070	3070	0
631	20231227	103100	208715	3070	3070	3070	3070	0
632	20231227	103000	208715	3070	3070	3070	3070	0
633	20231227	102900	208715	3070	3070	3070	3070	0
634	20231227	102800	208715	3070	3070	3070	3070	0
635	20231227	102700	208715	3070	3070	3070	3070	0
636	20231227	102600	208715	3070	3070	3070	3070	0
637	20231227	102500	208715	3070	3070	3070	3070	0
638	20231227	102400	208715	3070	3070	3070	3070	0
639	20231227	102300	208715	3070	3070	3070	3070	0
640	20231227	102200	208715	3070	3070	3070	3070	0
641	20231227	102100	208715	3070	3070	3070	3070	0
642	20231227	102000	208715	3070	3070	3070	3070	0
643	20231227	101900	208715	3070	3070	3070	3070	0
644	20231227	101800	208715	3070	3070	3070	3070	0
645	20231227	101700	208715	3070	3070	3070	3070	0
646	20231227	101600	208715	3070	3070	3070	3070	0
647	20231227	101500	208715	3070	3070	3070	3070	0
648	20231227	101400	208715	3070	3070	3070	3070	0
649	20231227	101300	208715	3070	3070	3070	3070	0
650	20231227	101200	208715	3070	3070	3070	3070	0
651	20231227	101100	208715	3070	3070	3070	3070	0
652	20231227	101000	208715	3070	3070	3070	3070	0
653	20231227	100900	208715	3070	3070	3070	3070	0
654	20231227	100800	208715	3070	3070	3070	3070	0
655	20231227	100700	208715	3070	3070	3070	3070	0
656	20231227	100600	208715	3070	3070	3070	3070	0
657	20231227	100500	208715	3070	3070	3070	3070	0
658	20231227	100400	208715	3070	3070	3070	3070	0
659	20231227	100300	208715	3070	3070	3070	3070	0
660	20231227	100200	208715	3070	3070	3070	3070	0
661	20231227	100100	208715	3070	3070	3070	3070	0
662	20231227	100000	208715	3070	3070	3070	3070	0
663	20231227	095900	208715	3070	3070	3070	3070	0
664	20231227	095800	208715	3070	3070	3070	3070	0
665	20231227	095700	208715	3070	3070	3070	3070	0
666	20231227	095600	208715	3070	3070	3070	3070	0
667	20231227	095500	208715	3070	3070	3070	3070	0
668	20231227	095400	208715	3070	3070	3070	3070	0
669	20231227	095300	208715	3070	3070	3070	3070	0
670	20231227	095200	208715	3070	3070	3070	3070	0
671	20231227	095100	208715	3070	3070	3070	3070	0
672	20231227	095000	208715	3070	3070	3070	3070	0
673	20231227	094900	208715	3070	3070	3070	3070	0
674	20231227	094800	208715	3070	3070	3070	3070	0
675	20231227	094700	208715	3070	3070	3070	3070	0
676	20231227	094600	208715	3070	3070	3070	3070	0
677	20231227	094500	208715	3070	3070	3070	3070	0
678	20231227	094400	208715	3070	3070	3070	3070	0
679	20231227	094300	208715	3070	3070	3070	3070	1
680	20231227	094200	205645	3070	3070	3070	3070	1
681	20231227	094100	202575	2620	2620	2620	2620	0
682	20231227	094000	202575	2620	2620	2620	2620	0
683	20231227	093900	202575	2620	2620	2620	2620	0
684	20231227	093800	202575	2620	2620	2620	2620	0
685	20231227	093700	202575	2620	2620	2620	2620	0
686	20231227	093600	202575	2620	2620	2620	2620	0
687	20231227	093500	202575	2620	2620	2620	2620	0
688	20231227	093400	202575	2620	2620	2620	2620	0
689	20231227	093300	202575	2620	2620	2620	2620	0
690	20231227	093200	202575	2620	2620	2620	2620	0
691	20231227	093100	202575	2620	2620	2620	2620	0
692	20231227	093000	202575	2620	2620	2620	2620	0
693	20231227	092900	202575	2620	2620	2620	2620	0
694	20231227	092800	202575	2620	2620	2620	2620	4
695	20231227	092700	192095	3095	3095	3095	3095	0
696	20231227	092600	192095	3095	3095	3095	3095	0
697	20231227	092500	192095	3095	3095	3095	3095	0
698	20231227	092400	192095	3095	3095	3095	3095	0
699	20231227	092300	192095	3095	3095	3095	3095	0
700	20231227	092200	192095	3095	3095	3095	3095	0
701	20231227	092100	192095	3095	3095	3095	3095	0
702	20231227	092000	192095	3095	3095	3095	3095	0
703	20231227	091900	192095	3095	3095	3095	3095	0
704	20231227	091800	192095	3095	3095	3095	3095	0
705	20231227	091700	192095	3095	3095	3095	3095	0
706	20231227	091600	192095	3095	3095	3095	3095	0
707	20231227	091500	192095	3095	3095	3095	3095	0
708	20231227	091400	192095	3095	3095	3095	3095	0
709	20231227	091300	192095	3095	3095	3095	3095	0
710	20231227	091200	192095	3095	3095	3095	3095	0
711	20231227	091100	192095	3095	3095	3095	3095	0
712	20231227	091000	192095	3095	3095	3095	3095	0
713	20231227	090900	192095	3095	3095	3095	3095	0
714	20231227	090800	192095	3095	3095	3095	3095	0
715	20231227	090700	192095	3095	3095	3095	3095	0
716	20231227	090600	192095	3095	3095	3095	3095	1
717	20231227	090500	189000	2700	2700	2700	2700	0
718	20231227	090400	189000	2700	2700	2700	2700	0
719	20231227	090300	189000	2700	2700	2700	2700	0
720	20231227	090200	189000	2700	2700	2700	2700	0
721	20231227	090100	189000	2700	2700	2700	2700	0
722	20231227	090000	189000	2700	2700	2700	2700	70