KissMeData/327610/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	210000	190477250	5770	5770	5770	5770	7921
3	20231227	205900	190477250	5770	5770	5770	5770	0
4	20231227	205800	190477250	5770	5770	5770	5770	0
5	20231227	205700	190477250	5770	5770	5770	5770	0
6	20231227	205600	190477250	5770	5770	5770	5770	0
7	20231227	205500	190477250	5770	5770	5770	5770	0
8	20231227	205400	190477250	5770	5770	5770	5770	0
9	20231227	205300	190477250	5770	5770	5770	5770	0
10	20231227	205200	190477250	5770	5770	5770	5770	0
11	20231227	205100	190477250	5770	5770	5770	5770	0
12	20231227	205000	190477250	5770	5770	5770	5770	0
13	20231227	204900	190477250	5770	5770	5770	5770	0
14	20231227	204800	190477250	5770	5770	5770	5770	0
15	20231227	204700	190477250	5770	5770	5770	5770	0
16	20231227	204600	190477250	5770	5770	5770	5770	0
17	20231227	204500	190477250	5770	5770	5770	5770	0
18	20231227	204400	190477250	5770	5770	5770	5770	0
19	20231227	204300	190477250	5770	5770	5770	5770	0
20	20231227	204200	190477250	5770	5770	5770	5770	0
21	20231227	204100	190477250	5770	5770	5770	5770	0
22	20231227	204000	190477250	5770	5770	5770	5770	0
23	20231227	203900	190477250	5770	5770	5770	5770	0
24	20231227	203800	190477250	5770	5770	5770	5770	0
25	20231227	203700	190477250	5770	5770	5770	5770	0
26	20231227	203600	190477250	5770	5770	5770	5770	0
27	20231227	203500	190477250	5770	5770	5770	5770	0
28	20231227	203400	190477250	5770	5770	5770	5770	0
29	20231227	203300	190477250	5770	5770	5770	5770	0
30	20231227	203200	190477250	5770	5770	5770	5770	0
31	20231227	203100	190477250	5770	5770	5770	5770	0
32	20231227	203000	190477250	5770	5770	5770	5770	7921
33	20231227	202900	190477250	5770	5770	5770	5770	0
34	20231227	202800	190477250	5770	5770	5770	5770	0
35	20231227	202700	190477250	5770	5770	5770	5770	0
36	20231227	202600	190477250	5770	5770	5770	5770	0
37	20231227	202500	190477250	5770	5770	5770	5770	0
38	20231227	202400	190477250	5770	5770	5770	5770	0
39	20231227	202300	190477250	5770	5770	5770	5770	0
40	20231227	202200	190477250	5770	5770	5770	5770	0
41	20231227	202100	190477250	5770	5770	5770	5770	0
42	20231227	202000	190477250	5770	5770	5770	5770	0
43	20231227	201900	190477250	5770	5770	5770	5770	0
44	20231227	201800	190477250	5770	5770	5770	5770	0
45	20231227	201700	190477250	5770	5770	5770	5770	0
46	20231227	201600	190477250	5770	5770	5770	5770	0
47	20231227	201500	190477250	5770	5770	5770	5770	0
48	20231227	201400	190477250	5770	5770	5770	5770	0
49	20231227	201300	190477250	5770	5770	5770	5770	0
50	20231227	201200	190477250	5770	5770	5770	5770	0
51	20231227	201100	190477250	5770	5770	5770	5770	0
52	20231227	201000	190477250	5770	5770	5770	5770	0
53	20231227	200900	190477250	5770	5770	5770	5770	0
54	20231227	200800	190477250	5770	5770	5770	5770	0
55	20231227	200700	190477250	5770	5770	5770	5770	0
56	20231227	200600	190477250	5770	5770	5770	5770	0
57	20231227	200500	190477250	5770	5770	5770	5770	0
58	20231227	200400	190477250	5770	5770	5770	5770	0
59	20231227	200300	190477250	5770	5770	5770	5770	0
60	20231227	200200	190477250	5770	5770	5770	5770	0
61	20231227	200100	190477250	5770	5770	5770	5770	0
62	20231227	200000	190477250	5770	5770	5770	5770	7921
63	20231227	195900	190477250	5770	5770	5770	5770	0
64	20231227	195800	190477250	5770	5770	5770	5770	0
65	20231227	195700	190477250	5770	5770	5770	5770	0
66	20231227	195600	190477250	5770	5770	5770	5770	0
67	20231227	195500	190477250	5770	5770	5770	5770	0
68	20231227	195400	190477250	5770	5770	5770	5770	0
69	20231227	195300	190477250	5770	5770	5770	5770	0
70	20231227	195200	190477250	5770	5770	5770	5770	0
71	20231227	195100	190477250	5770	5770	5770	5770	0
72	20231227	195000	190477250	5770	5770	5770	5770	0
73	20231227	194900	190477250	5770	5770	5770	5770	0
74	20231227	194800	190477250	5770	5770	5770	5770	0
75	20231227	194700	190477250	5770	5770	5770	5770	0
76	20231227	194600	190477250	5770	5770	5770	5770	0
77	20231227	194500	190477250	5770	5770	5770	5770	0
78	20231227	194400	190477250	5770	5770	5770	5770	0
79	20231227	194300	190477250	5770	5770	5770	5770	0
80	20231227	194200	190477250	5770	5770	5770	5770	0
81	20231227	194100	190477250	5770	5770	5770	5770	0
82	20231227	194000	190477250	5770	5770	5770	5770	0
83	20231227	193900	190477250	5770	5770	5770	5770	0
84	20231227	193800	190477250	5770	5770	5770	5770	0
85	20231227	193700	190477250	5770	5770	5770	5770	0
86	20231227	193600	190477250	5770	5770	5770	5770	0
87	20231227	193500	190477250	5770	5770	5770	5770	0
88	20231227	193400	190477250	5770	5770	5770	5770	0
89	20231227	193300	190477250	5770	5770	5770	5770	0
90	20231227	193200	190477250	5770	5770	5770	5770	0
91	20231227	193100	190477250	5770	5770	5770	5770	0
92	20231227	193000	190477250	5770	5770	5770	5770	7921
93	20231227	192900	190477250	5770	5770	5770	5770	0
94	20231227	192800	190477250	5770	5770	5770	5770	0
95	20231227	192700	190477250	5770	5770	5770	5770	0
96	20231227	192600	190477250	5770	5770	5770	5770	0
97	20231227	192500	190477250	5770	5770	5770	5770	0
98	20231227	192400	190477250	5770	5770	5770	5770	0
99	20231227	192300	190477250	5770	5770	5770	5770	0
100	20231227	192200	190477250	5770	5770	5770	5770	0
101	20231227	192100	190477250	5770	5770	5770	5770	0
102	20231227	192000	190477250	5770	5770	5770	5770	0
103	20231227	191900	190477250	5770	5770	5770	5770	0
104	20231227	191800	190477250	5770	5770	5770	5770	0
105	20231227	191700	190477250	5770	5770	5770	5770	0
106	20231227	191600	190477250	5770	5770	5770	5770	0
107	20231227	191500	190477250	5770	5770	5770	5770	0
108	20231227	191400	190477250	5770	5770	5770	5770	0
109	20231227	191300	190477250	5770	5770	5770	5770	0
110	20231227	191200	190477250	5770	5770	5770	5770	0
111	20231227	191100	190477250	5770	5770	5770	5770	0
112	20231227	191000	190477250	5770	5770	5770	5770	0
113	20231227	190900	190477250	5770	5770	5770	5770	0
114	20231227	190800	190477250	5770	5770	5770	5770	0
115	20231227	190700	190477250	5770	5770	5770	5770	0
116	20231227	190600	190477250	5770	5770	5770	5770	0
117	20231227	190500	190477250	5770	5770	5770	5770	0
118	20231227	190400	190477250	5770	5770	5770	5770	0
119	20231227	190300	190477250	5770	5770	5770	5770	0
120	20231227	190200	190477250	5770	5770	5770	5770	0
121	20231227	190100	190477250	5770	5770	5770	5770	0
122	20231227	190000	190477250	5770	5770	5770	5770	7921
123	20231227	185900	190477250	5770	5770	5770	5770	0
124	20231227	185800	190477250	5770	5770	5770	5770	0
125	20231227	185700	190477250	5770	5770	5770	5770	0
126	20231227	185600	190477250	5770	5770	5770	5770	0
127	20231227	185500	190477250	5770	5770	5770	5770	0
128	20231227	185400	190477250	5770	5770	5770	5770	0
129	20231227	185300	190477250	5770	5770	5770	5770	0
130	20231227	185200	190477250	5770	5770	5770	5770	0
131	20231227	185100	190477250	5770	5770	5770	5770	0
132	20231227	185000	190477250	5770	5770	5770	5770	0
133	20231227	184900	190477250	5770	5770	5770	5770	0
134	20231227	184800	190477250	5770	5770	5770	5770	0
135	20231227	184700	190477250	5770	5770	5770	5770	0
136	20231227	184600	190477250	5770	5770	5770	5770	0
137	20231227	184500	190477250	5770	5770	5770	5770	0
138	20231227	184400	190477250	5770	5770	5770	5770	0
139	20231227	184300	190477250	5770	5770	5770	5770	0
140	20231227	184200	190477250	5770	5770	5770	5770	0
141	20231227	184100	190477250	5770	5770	5770	5770	0
142	20231227	184000	190477250	5770	5770	5770	5770	0
143	20231227	183900	190477250	5770	5770	5770	5770	0
144	20231227	183800	190477250	5770	5770	5770	5770	0
145	20231227	183700	190477250	5770	5770	5770	5770	0
146	20231227	183600	190477250	5770	5770	5770	5770	0
147	20231227	183500	190477250	5770	5770	5770	5770	0
148	20231227	183400	190477250	5770	5770	5770	5770	0
149	20231227	183300	190477250	5770	5770	5770	5770	0
150	20231227	183200	190477250	5770	5770	5770	5770	0
151	20231227	183100	190477250	5770	5770	5770	5770	0
152	20231227	183000	190477250	5770	5770	5770	5770	7921
153	20231227	182900	190477250	5770	5770	5770	5770	0
154	20231227	182800	190477250	5770	5770	5770	5770	0
155	20231227	182700	190477250	5770	5770	5770	5770	0
156	20231227	182600	190477250	5770	5770	5770	5770	0
157	20231227	182500	190477250	5770	5770	5770	5770	0
158	20231227	182400	190477250	5770	5770	5770	5770	0
159	20231227	182300	190477250	5770	5770	5770	5770	0
160	20231227	182200	190477250	5770	5770	5770	5770	0
161	20231227	182100	190477250	5770	5770	5770	5770	0
162	20231227	182000	190477250	5770	5770	5770	5770	0
163	20231227	181900	190477250	5770	5770	5770	5770	0
164	20231227	181800	190477250	5770	5770	5770	5770	0
165	20231227	181700	190477250	5770	5770	5770	5770	0
166	20231227	181600	190477250	5770	5770	5770	5770	0
167	20231227	181500	190477250	5770	5770	5770	5770	0
168	20231227	181400	190477250	5770	5770	5770	5770	0
169	20231227	181300	190477250	5770	5770	5770	5770	0
170	20231227	181200	190477250	5770	5770	5770	5770	0
171	20231227	181100	190477250	5770	5770	5770	5770	0
172	20231227	181000	190477250	5770	5770	5770	5770	0
173	20231227	180900	190477250	5770	5770	5770	5770	0
174	20231227	180800	190477250	5770	5770	5770	5770	0
175	20231227	180700	190477250	5770	5770	5770	5770	0
176	20231227	180600	190477250	5770	5770	5770	5770	0
177	20231227	180500	190477250	5770	5770	5770	5770	0
178	20231227	180400	190477250	5770	5770	5770	5770	0
179	20231227	180300	190477250	5770	5770	5770	5770	0
180	20231227	180200	190477250	5770	5770	5770	5770	0
181	20231227	180100	190477250	5770	5770	5770	5770	0
182	20231227	180000	190477250	5770	5770	5770	5770	7921
183	20231227	175900	190477250	5770	5770	5770	5770	0
184	20231227	175800	190477250	5770	5770	5770	5770	0
185	20231227	175700	190477250	5770	5770	5770	5770	0
186	20231227	175600	190477250	5770	5770	5770	5770	0
187	20231227	175500	190477250	5770	5770	5770	5770	0
188	20231227	175400	190477250	5770	5770	5770	5770	0
189	20231227	175300	190477250	5770	5770	5770	5770	0
190	20231227	175200	190477250	5770	5770	5770	5770	0
191	20231227	175100	190477250	5770	5770	5770	5770	0
192	20231227	175000	190477250	5770	5770	5770	5770	0
193	20231227	174900	190477250	5770	5770	5770	5770	0
194	20231227	174800	190477250	5770	5770	5770	5770	0
195	20231227	174700	190477250	5770	5770	5770	5770	0
196	20231227	174600	190477250	5770	5770	5770	5770	0
197	20231227	174500	190477250	5770	5770	5770	5770	0
198	20231227	174400	190477250	5770	5770	5770	5770	0
199	20231227	174300	190477250	5770	5770	5770	5770	0
200	20231227	174200	190477250	5770	5770	5770	5770	0
201	20231227	174100	190477250	5770	5770	5770	5770	0
202	20231227	174000	190477250	5770	5770	5770	5770	0
203	20231227	173900	190477250	5770	5770	5770	5770	0
204	20231227	173800	190477250	5770	5770	5770	5770	0
205	20231227	173700	190477250	5770	5770	5770	5770	0
206	20231227	173600	190477250	5770	5770	5770	5770	0
207	20231227	173500	190477250	5770	5770	5770	5770	0
208	20231227	173400	190477250	5770	5770	5770	5770	0
209	20231227	173300	190477250	5770	5770	5770	5770	0
210	20231227	173200	190477250	5770	5770	5770	5770	0
211	20231227	173100	190477250	5770	5770	5770	5770	0
212	20231227	173000	190477250	5770	5770	5770	5770	7921
213	20231227	172900	190477250	5770	5770	5770	5770	0
214	20231227	172800	190477250	5770	5770	5770	5770	0
215	20231227	172700	190477250	5770	5770	5770	5770	0
216	20231227	172600	190477250	5770	5770	5770	5770	0
217	20231227	172500	190477250	5770	5770	5770	5770	0
218	20231227	172400	190477250	5770	5770	5770	5770	0
219	20231227	172300	190477250	5770	5770	5770	5770	0
220	20231227	172200	190477250	5770	5770	5770	5770	0
221	20231227	172100	190477250	5770	5770	5770	5770	0
222	20231227	172000	190477250	5770	5770	5770	5770	0
223	20231227	171900	190477250	5770	5770	5770	5770	0
224	20231227	171800	190477250	5770	5770	5770	5770	0
225	20231227	171700	190477250	5770	5770	5770	5770	0
226	20231227	171600	190477250	5770	5770	5770	5770	0
227	20231227	171500	190477250	5770	5770	5770	5770	0
228	20231227	171400	190477250	5770	5770	5770	5770	0
229	20231227	171300	190477250	5770	5770	5770	5770	0
230	20231227	171200	190477250	5770	5770	5770	5770	0
231	20231227	171100	190477250	5770	5770	5770	5770	0
232	20231227	171000	190477250	5770	5770	5770	5770	0
233	20231227	170900	190477250	5770	5770	5770	5770	0
234	20231227	170800	190477250	5770	5770	5770	5770	0
235	20231227	170700	190477250	5770	5770	5770	5770	0
236	20231227	170600	190477250	5770	5770	5770	5770	0
237	20231227	170500	190477250	5770	5770	5770	5770	0
238	20231227	170400	190477250	5770	5770	5770	5770	0
239	20231227	170300	190477250	5770	5770	5770	5770	0
240	20231227	170200	190477250	5770	5770	5770	5770	0
241	20231227	170100	190477250	5770	5770	5770	5770	0
242	20231227	170000	190477250	5770	5770	5770	5770	7921
243	20231227	165900	190477250	5770	5770	5770	5770	0
244	20231227	165800	190477250	5770	5770	5770	5770	0
245	20231227	165700	190477250	5770	5770	5770	5770	0
246	20231227	165600	190477250	5770	5770	5770	5770	0
247	20231227	165500	190477250	5770	5770	5770	5770	0
248	20231227	165400	190477250	5770	5770	5770	5770	0
249	20231227	165300	190477250	5770	5770	5770	5770	0
250	20231227	165200	190477250	5770	5770	5770	5770	0
251	20231227	165100	190477250	5770	5770	5770	5770	0
252	20231227	165000	190477250	5770	5770	5770	5770	0
253	20231227	164900	190477250	5770	5770	5770	5770	0
254	20231227	164800	190477250	5770	5770	5770	5770	0
255	20231227	164700	190477250	5770	5770	5770	5770	0
256	20231227	164600	190477250	5770	5770	5770	5770	0
257	20231227	164500	190477250	5770	5770	5770	5770	0
258	20231227	164400	190477250	5770	5770	5770	5770	0
259	20231227	164300	190477250	5770	5770	5770	5770	0
260	20231227	164200	190477250	5770	5770	5770	5770	0
261	20231227	164100	190477250	5770	5770	5770	5770	0
262	20231227	164000	190477250	5770	5770	5770	5770	0
263	20231227	163900	190477250	5770	5770	5770	5770	0
264	20231227	163800	190477250	5770	5770	5770	5770	0
265	20231227	163700	190477250	5770	5770	5770	5770	0
266	20231227	163600	190477250	5770	5770	5770	5770	0
267	20231227	163500	190477250	5770	5770	5770	5770	0
268	20231227	163400	190477250	5770	5770	5770	5770	0
269	20231227	163300	190477250	5770	5770	5770	5770	0
270	20231227	163200	190477250	5770	5770	5770	5770	0
271	20231227	163100	190477250	5770	5770	5770	5770	0
272	20231227	163000	190477250	5770	5770	5770	5770	7921
273	20231227	162900	190477250	5770	5770	5770	5770	0
274	20231227	162800	190477250	5770	5770	5770	5770	0
275	20231227	162700	190477250	5770	5770	5770	5770	0
276	20231227	162600	190477250	5770	5770	5770	5770	0
277	20231227	162500	190477250	5770	5770	5770	5770	0
278	20231227	162400	190477250	5770	5770	5770	5770	0
279	20231227	162300	190477250	5770	5770	5770	5770	0
280	20231227	162200	190477250	5770	5770	5770	5770	0
281	20231227	162100	190477250	5770	5770	5770	5770	0
282	20231227	162000	190477250	5770	5770	5770	5770	0
283	20231227	161900	190477250	5770	5770	5770	5770	0
284	20231227	161800	190477250	5770	5770	5770	5770	0
285	20231227	161700	190477250	5770	5770	5770	5770	0
286	20231227	161600	190477250	5770	5770	5770	5770	0
287	20231227	161500	190477250	5770	5770	5770	5770	0
288	20231227	161400	190477250	5770	5770	5770	5770	0
289	20231227	161300	190477250	5770	5770	5770	5770	0
290	20231227	161200	190477250	5770	5770	5770	5770	0
291	20231227	161100	190477250	5770	5770	5770	5770	0
292	20231227	161000	190477250	5770	5770	5770	5770	0
293	20231227	160900	190477250	5770	5770	5770	5770	0
294	20231227	160800	190477250	5770	5770	5770	5770	0
295	20231227	160700	190477250	5770	5770	5770	5770	0
296	20231227	160600	190477250	5770	5770	5770	5770	0
297	20231227	160500	190477250	5770	5770	5770	5770	0
298	20231227	160400	190477250	5770	5770	5770	5770	0
299	20231227	160300	190477250	5770	5770	5770	5770	0
300	20231227	160200	190477250	5770	5770	5770	5770	0
301	20231227	160100	190477250	5770	5770	5770	5770	0
302	20231227	160000	190477250	5770	5770	5770	5770	7921
303	20231227	155900	190477250	5770	5770	5770	5770	0
304	20231227	155800	190477250	5770	5770	5770	5770	0
305	20231227	155700	190477250	5770	5770	5770	5770	0
306	20231227	155600	190477250	5770	5770	5770	5770	0
307	20231227	155500	190477250	5770	5770	5770	5770	0
308	20231227	155400	190477250	5770	5770	5770	5770	0
309	20231227	155300	190477250	5770	5770	5770	5770	0
310	20231227	155200	190477250	5770	5770	5770	5770	0
311	20231227	155100	190477250	5770	5770	5770	5770	0
312	20231227	155000	190477250	5770	5770	5770	5770	0
313	20231227	154900	190477250	5770	5770	5770	5770	0
314	20231227	154800	190477250	5770	5770	5770	5770	0
315	20231227	154700	190477250	5770	5770	5770	5770	0
316	20231227	154600	190477250	5770	5770	5770	5770	0
317	20231227	154500	190477250	5770	5770	5770	5770	0
318	20231227	154400	190477250	5770	5770	5770	5770	0
319	20231227	154300	190477250	5770	5770	5770	5770	0
320	20231227	154200	190477250	5770	5770	5770	5770	0
321	20231227	154100	190477250	5770	5770	5770	5770	0
322	20231227	154000	190477250	5770	5770	5770	5770	0
323	20231227	153900	190477250	5770	5770	5770	5770	0
324	20231227	153800	190477250	5770	5770	5770	5770	0
325	20231227	153700	190477250	5770	5770	5770	5770	0
326	20231227	153600	190477250	5770	5770	5770	5770	0
327	20231227	153500	190477250	5770	5770	5770	5770	0
328	20231227	153400	190477250	5770	5770	5770	5770	0
329	20231227	153300	190477250	5770	5770	5770	5770	0
330	20231227	153200	190477250	5770	5770	5770	5770	0
331	20231227	153100	190477250	5770	5770	5770	5770	0
332	20231227	153000	190477250	5770	5770	5770	5770	15842
333	20231227	152900	144773080	5570	5570	5570	5570	0
334	20231227	152800	144773080	5570	5570	5570	5570	0
335	20231227	152700	144773080	5570	5570	5570	5570	0
336	20231227	152600	144773080	5570	5570	5570	5570	0
337	20231227	152500	144773080	5570	5570	5570	5570	0
338	20231227	152400	144773080	5570	5570	5570	5570	0
339	20231227	152300	144773080	5570	5570	5570	5570	0
340	20231227	152200	144773080	5570	5570	5570	5570	0
341	20231227	152100	144773080	5570	5570	5570	5570	0
342	20231227	152000	144773080	5570	5570	5570	5570	0
343	20231227	151900	144773080	5570	5430	5570	5430	2142
344	20231227	151800	132990760	5330	5350	5350	5330	350
345	20231227	151700	131122330	5440	5440	5440	5440	0
346	20231227	151600	131122330	5440	5440	5440	5440	1
347	20231227	151500	131116890	5340	5360	5360	5340	300
348	20231227	151400	129512090	5560	5560	5560	5560	0
349	20231227	151300	129512090	5560	5560	5560	5560	0
350	20231227	151200	129512090	5560	5560	5560	5560	0
351	20231227	151100	129512090	5560	5560	5560	5560	0
352	20231227	151000	129512090	5560	5560	5560	5560	0
353	20231227	150900	129512090	5560	5560	5560	5560	0
354	20231227	150800	129512090	5560	5550	5560	5550	301
355	20231227	150700	127841320	5580	5580	5580	5580	0
356	20231227	150600	127841320	5580	5550	5580	5550	200
357	20231227	150500	126727560	5550	5530	5550	5530	500
358	20231227	150400	123960060	5550	5550	5550	5550	0
359	20231227	150300	123960060	5550	5550	5550	5550	0
360	20231227	150200	123960060	5550	5550	5550	5550	0
361	20231227	150100	123960060	5550	5550	5550	5550	0
362	20231227	150000	123960060	5550	5490	5550	5490	220
363	20231227	145900	122749250	5530	5530	5530	5530	0
364	20231227	145800	122749250	5530	5480	5530	5480	100
365	20231227	145700	122200430	5460	5460	5460	5460	85
366	20231227	145600	121736330	5310	5310	5310	5310	0
367	20231227	145500	121736330	5310	5310	5310	5310	0
368	20231227	145400	121736330	5310	5310	5310	5310	0
369	20231227	145300	121736330	5310	5310	5310	5310	0
370	20231227	145200	121736330	5310	5310	5310	5310	0
371	20231227	145100	121736330	5310	5310	5310	5310	0
372	20231227	145000	121736330	5310	5310	5310	5310	20
373	20231227	144900	121630130	5310	5310	5310	5310	0
374	20231227	144800	121630130	5310	5310	5310	5310	0
375	20231227	144700	121630130	5310	5310	5310	5310	10
376	20231227	144600	121577030	5310	5310	5310	5310	30
377	20231227	144500	121417730	5460	5460	5460	5460	0
378	20231227	144400	121417730	5460	5460	5460	5460	0
379	20231227	144300	121417730	5460	5460	5460	5460	0
380	20231227	144200	121417730	5460	5460	5460	5460	0
381	20231227	144100	121417730	5460	5460	5460	5460	0
382	20231227	144000	121417730	5460	5460	5460	5460	0
383	20231227	143900	121417730	5460	5460	5460	5460	0
384	20231227	143800	121417730	5460	5460	5460	5460	0
385	20231227	143700	121417730	5460	5460	5460	5460	0
386	20231227	143600	121417730	5460	5460	5460	5460	0
387	20231227	143500	121417730	5460	5460	5460	5460	0
388	20231227	143400	121417730	5460	5460	5460	5460	0
389	20231227	143300	121417730	5460	5460	5460	5460	0
390	20231227	143200	121417730	5460	5460	5460	5460	0
391	20231227	143100	121417730	5460	5460	5460	5460	0
392	20231227	143000	121417730	5460	5460	5460	5460	0
393	20231227	142900	121417730	5460	5460	5460	5460	0
394	20231227	142800	121417730	5460	5460	5460	5460	0
395	20231227	142700	121417730	5460	5460	5460	5460	50
396	20231227	142600	121144730	5470	5470	5470	5470	0
397	20231227	142500	121144730	5470	5470	5470	5470	0
398	20231227	142400	121144730	5470	5470	5470	5470	0
399	20231227	142300	121144730	5470	5470	5470	5470	0
400	20231227	142200	121144730	5470	5470	5470	5470	0
401	20231227	142100	121144730	5470	5470	5470	5470	0
402	20231227	142000	121144730	5470	5470	5470	5470	0
403	20231227	141900	121144730	5470	5470	5470	5470	0
404	20231227	141800	121144730	5470	5470	5470	5470	0
405	20231227	141700	121144730	5470	5470	5470	5470	0
406	20231227	141600	121144730	5470	5470	5470	5470	0
407	20231227	141500	121144730	5470	5470	5470	5470	0
408	20231227	141400	121144730	5470	5470	5470	5470	0
409	20231227	141300	121144730	5470	5470	5470	5470	0
410	20231227	141200	121144730	5470	5470	5470	5470	0
411	20231227	141100	121144730	5470	5470	5470	5470	0
412	20231227	141000	121144730	5470	5470	5470	5470	10
413	20231227	140900	121090030	5500	5500	5500	5500	0
414	20231227	140800	121090030	5500	5500	5500	5500	0
415	20231227	140700	121090030	5500	5500	5500	5500	0
416	20231227	140600	121090030	5500	5500	5500	5500	0
417	20231227	140500	121090030	5500	5500	5500	5500	0
418	20231227	140400	121090030	5500	5500	5500	5500	0
419	20231227	140300	121090030	5500	5500	5500	5500	0
420	20231227	140200	121090030	5500	5500	5500	5500	0
421	20231227	140100	121090030	5500	5500	5500	5500	0
422	20231227	140000	121090030	5500	5500	5500	5500	0
423	20231227	135900	121090030	5500	5500	5500	5500	0
424	20231227	135800	121090030	5500	5500	5500	5500	0
425	20231227	135700	121090030	5500	5500	5500	5500	0
426	20231227	135600	121090030	5500	5500	5500	5500	0
427	20231227	135500	121090030	5500	5500	5500	5500	0
428	20231227	135400	121090030	5500	5500	5500	5500	0
429	20231227	135300	121090030	5500	5500	5500	5500	0
430	20231227	135200	121090030	5500	5500	5500	5500	0
431	20231227	135100	121090030	5500	5500	5500	5500	0
432	20231227	135000	121090030	5500	5500	5500	5500	0
433	20231227	134900	121090030	5500	5500	5500	5500	0
434	20231227	134800	121090030	5500	5500	5500	5500	0
435	20231227	134700	121090030	5500	5500	5500	5500	0
436	20231227	134600	121090030	5500	5500	5500	5500	0
437	20231227	134500	121090030	5500	5500	5500	5500	0
438	20231227	134400	121090030	5500	5460	5500	5460	100
439	20231227	134300	120542030	5450	5450	5450	5450	0
440	20231227	134200	120542030	5450	5450	5450	5450	0
441	20231227	134100	120542030	5450	5450	5450	5450	0
442	20231227	134000	120542030	5450	5450	5450	5450	0
443	20231227	133900	120542030	5450	5450	5450	5450	0
444	20231227	133800	120542030	5450	5450	5450	5450	0
445	20231227	133700	120542030	5450	5450	5450	5450	0
446	20231227	133600	120542030	5450	5450	5450	5450	0
447	20231227	133500	120542030	5450	5450	5450	5450	0
448	20231227	133400	120542030	5450	5450	5450	5450	0
449	20231227	133300	120542030	5450	5450	5450	5450	0
450	20231227	133200	120542030	5450	5450	5450	5450	0
451	20231227	133100	120542030	5450	5450	5450	5450	0
452	20231227	133000	120542030	5450	5450	5450	5450	0
453	20231227	132900	120542030	5450	5450	5450	5450	0
454	20231227	132800	120542030	5450	5450	5450	5450	0
455	20231227	132700	120542030	5450	5450	5450	5450	0
456	20231227	132600	120542030	5450	5450	5450	5450	0
457	20231227	132500	120542030	5450	5450	5450	5450	0
458	20231227	132400	120542030	5450	5450	5450	5450	0
459	20231227	132300	120542030	5450	5450	5450	5450	0
460	20231227	132200	120542030	5450	5450	5450	5450	0
461	20231227	132100	120542030	5450	5450	5450	5450	0
462	20231227	132000	120542030	5450	5450	5450	5450	0
463	20231227	131900	120542030	5450	5450	5450	5450	0
464	20231227	131800	120542030	5450	5450	5450	5450	0
465	20231227	131700	120542030	5450	5450	5450	5450	0
466	20231227	131600	120542030	5450	5450	5450	5450	0
467	20231227	131500	120542030	5450	5450	5450	5450	0
468	20231227	131400	120542030	5450	5450	5450	5450	0
469	20231227	131300	120542030	5450	5450	5450	5450	0
470	20231227	131200	120542030	5450	5450	5450	5450	0
471	20231227	131100	120542030	5450	5450	5450	5450	0
472	20231227	131000	120542030	5450	5450	5450	5450	0
473	20231227	130900	120542030	5450	5450	5450	5450	0
474	20231227	130800	120542030	5450	5450	5450	5450	0
475	20231227	130700	120542030	5450	5450	5450	5450	0
476	20231227	130600	120542030	5450	5450	5450	5450	0
477	20231227	130500	120542030	5450	5450	5450	5450	0
478	20231227	130400	120542030	5450	5450	5450	5450	0
479	20231227	130300	120542030	5450	5450	5450	5450	0
480	20231227	130200	120542030	5450	5450	5450	5450	3
481	20231227	130100	120525680	5460	5460	5460	5460	0
482	20231227	130000	120525680	5460	5460	5460	5460	0
483	20231227	125900	120525680	5460	5460	5460	5460	0
484	20231227	125800	120525680	5460	5460	5460	5460	0
485	20231227	125700	120525680	5460	5460	5460	5460	0
486	20231227	125600	120525680	5460	5460	5460	5460	0
487	20231227	125500	120525680	5460	5460	5460	5460	0
488	20231227	125400	120525680	5460	5460	5460	5460	0
489	20231227	125300	120525680	5460	5460	5460	5460	0
490	20231227	125200	120525680	5460	5460	5460	5460	0
491	20231227	125100	120525680	5460	5460	5460	5460	0
492	20231227	125000	120525680	5460	5460	5460	5460	0
493	20231227	124900	120525680	5460	5460	5460	5460	0
494	20231227	124800	120525680	5460	5460	5460	5460	0
495	20231227	124700	120525680	5460	5460	5460	5460	0
496	20231227	124600	120525680	5460	5460	5460	5460	0
497	20231227	124500	120525680	5460	5460	5460	5460	0
498	20231227	124400	120525680	5460	5460	5460	5460	0
499	20231227	124300	120525680	5460	5460	5460	5460	0
500	20231227	124200	120525680	5460	5460	5460	5460	0
501	20231227	124100	120525680	5460	5460	5460	5460	0
502	20231227	124000	120525680	5460	5460	5460	5460	0
503	20231227	123900	120525680	5460	5460	5460	5460	0
504	20231227	123800	120525680	5460	5460	5460	5460	0
505	20231227	123700	120525680	5460	5460	5460	5460	0
506	20231227	123600	120525680	5460	5460	5460	5460	0
507	20231227	123500	120525680	5460	5460	5460	5460	0
508	20231227	123400	120525680	5460	5460	5460	5460	0
509	20231227	123300	120525680	5460	5450	5460	5450	50
510	20231227	123200	120253090	5470	5460	5470	5460	50
511	20231227	123100	119979600	5470	5470	5470	5470	0
512	20231227	123000	119979600	5470	5470	5470	5470	0
513	20231227	122900	119979600	5470	5470	5470	5470	0
514	20231227	122800	119979600	5470	5470	5470	5470	0
515	20231227	122700	119979600	5470	5470	5470	5470	0
516	20231227	122600	119979600	5470	5470	5470	5470	0
517	20231227	122500	119979600	5470	5470	5470	5470	0
518	20231227	122400	119979600	5470	5460	5470	5460	10
519	20231227	122300	119924910	5450	5450	5450	5450	0
520	20231227	122200	119924910	5450	5450	5450	5450	0
521	20231227	122100	119924910	5450	5450	5450	5450	0
522	20231227	122000	119924910	5450	5450	5450	5450	0
523	20231227	121900	119924910	5450	5450	5450	5450	0
524	20231227	121800	119924910	5450	5450	5450	5450	0
525	20231227	121700	119924910	5450	5450	5450	5450	0
526	20231227	121600	119924910	5450	5450	5450	5450	0
527	20231227	121500	119924910	5450	5450	5450	5450	0
528	20231227	121400	119924910	5450	5450	5450	5450	0
529	20231227	121300	119924910	5450	5450	5450	5450	0
530	20231227	121200	119924910	5450	5450	5450	5450	0
531	20231227	121100	119924910	5450	5450	5450	5450	0
532	20231227	121000	119924910	5450	5450	5450	5450	0
533	20231227	120900	119924910	5450	5450	5450	5450	0
534	20231227	120800	119924910	5450	5450	5450	5450	30
535	20231227	120700	119761410	5450	5450	5450	5450	0
536	20231227	120600	119761410	5450	5450	5450	5450	0
537	20231227	120500	119761410	5450	5450	5450	5450	0
538	20231227	120400	119761410	5450	5450	5450	5450	0
539	20231227	120300	119761410	5450	5450	5450	5450	0
540	20231227	120200	119761410	5450	5450	5450	5450	0
541	20231227	120100	119761410	5450	5450	5450	5450	0
542	20231227	120000	119761410	5450	5450	5450	5450	0
543	20231227	115900	119761410	5450	5450	5450	5450	0
544	20231227	115800	119761410	5450	5450	5450	5450	0
545	20231227	115700	119761410	5450	5450	5450	5450	0
546	20231227	115600	119761410	5450	5450	5450	5450	50
547	20231227	115500	119488910	5450	5430	5450	5430	50
548	20231227	115400	119216430	5370	5370	5370	5370	0
549	20231227	115300	119216430	5370	5370	5370	5370	0
550	20231227	115200	119216430	5370	5370	5370	5370	0
551	20231227	115100	119216430	5370	5370	5370	5370	0
552	20231227	115000	119216430	5370	5370	5370	5370	0
553	20231227	114900	119216430	5370	5370	5370	5370	0
554	20231227	114800	119216430	5370	5370	5370	5370	0
555	20231227	114700	119216430	5370	5370	5370	5370	0
556	20231227	114600	119216430	5370	5370	5370	5370	100
557	20231227	114500	118679430	5360	5360	5360	5360	100
558	20231227	114400	118143430	5370	5370	5370	5370	0
559	20231227	114300	118143430	5370	5370	5370	5370	100
560	20231227	114200	117606430	5380	5380	5380	5380	0
561	20231227	114100	117606430	5380	5380	5380	5380	0
562	20231227	114000	117606430	5380	5380	5380	5380	0
563	20231227	113900	117606430	5380	5380	5380	5380	0
564	20231227	113800	117606430	5380	5380	5380	5380	0
565	20231227	113700	117606430	5380	5380	5380	5380	0
566	20231227	113600	117606430	5380	5380	5380	5380	0
567	20231227	113500	117606430	5380	5380	5380	5380	0
568	20231227	113400	117606430	5380	5380	5380	5380	0
569	20231227	113300	117606430	5380	5380	5380	5380	0
570	20231227	113200	117606430	5380	5380	5380	5380	0
571	20231227	113100	117606430	5380	5380	5380	5380	0
572	20231227	113000	117606430	5380	5380	5380	5380	0
573	20231227	112900	117606430	5380	5380	5380	5380	0
574	20231227	112800	117606430	5380	5380	5380	5380	0
575	20231227	112700	117606430	5380	5380	5380	5380	0
576	20231227	112600	117606430	5380	5380	5380	5380	0
577	20231227	112500	117606430	5380	5380	5380	5380	0
578	20231227	112400	117606430	5380	5380	5380	5380	0
579	20231227	112300	117606430	5380	5380	5380	5380	0
580	20231227	112200	117606430	5380	5380	5380	5380	0
581	20231227	112100	117606430	5380	5380	5380	5380	0
582	20231227	112000	117606430	5380	5380	5380	5380	0
583	20231227	111900	117606430	5380	5380	5380	5380	0
584	20231227	111800	117606430	5380	5380	5380	5380	0
585	20231227	111700	117606430	5380	5380	5380	5380	0
586	20231227	111600	117606430	5380	5380	5380	5380	0
587	20231227	111500	117606430	5380	5380	5380	5380	0
588	20231227	111400	117606430	5380	5380	5380	5380	0
589	20231227	111300	117606430	5380	5380	5380	5380	0
590	20231227	111200	117606430	5380	5380	5380	5380	0
591	20231227	111100	117606430	5380	5380	5380	5380	0
592	20231227	111000	117606430	5380	5380	5380	5380	0
593	20231227	110900	117606430	5380	5380	5380	5380	0
594	20231227	110800	117606430	5380	5380	5380	5380	0
595	20231227	110700	117606430	5380	5380	5380	5380	0
596	20231227	110600	117606430	5380	5380	5380	5380	0
597	20231227	110500	117606430	5380	5380	5380	5380	0
598	20231227	110400	117606430	5380	5380	5380	5380	0
599	20231227	110300	117606430	5380	5380	5380	5380	0
600	20231227	110200	117606430	5380	5350	5380	5350	498
601	20231227	110100	114930690	5240	5240	5240	5240	0
602	20231227	110000	114930690	5240	5240	5240	5240	0
603	20231227	105900	114930690	5240	5240	5240	5240	0
604	20231227	105800	114930690	5240	5250	5250	5240	166
605	20231227	105700	114060190	5380	5380	5380	5380	0
606	20231227	105600	114060190	5380	5380	5380	5380	94
607	20231227	105500	113554470	5590	5590	5590	5590	0
608	20231227	105400	113554470	5590	5590	5590	5590	0
609	20231227	105300	113554470	5590	5590	5590	5590	0
610	20231227	105200	113554470	5590	5590	5590	5590	0
611	20231227	105100	113554470	5590	5590	5590	5590	0
612	20231227	105000	113554470	5590	5590	5590	5590	0
613	20231227	104900	113554470	5590	5590	5590	5590	0
614	20231227	104800	113554470	5590	5590	5590	5590	0
615	20231227	104700	113554470	5590	5590	5590	5590	0
616	20231227	104600	113554470	5590	5590	5590	5590	0
617	20231227	104500	113554470	5590	5590	5590	5590	0
618	20231227	104400	113554470	5590	5360	5590	5220	7601
619	20231227	104300	73784040	5350	5470	5470	5350	3400
620	20231227	104200	55446390	5460	5460	5460	5460	2
621	20231227	104100	55435470	5440	5440	5440	5440	0
622	20231227	104000	55435470	5440	5440	5440	5440	0
623	20231227	103900	55435470	5440	5440	5440	5440	0
624	20231227	103800	55435470	5440	5510	5510	5420	4002
625	20231227	103700	33647620	5510	5510	5510	5510	0
626	20231227	103600	33647620	5510	5510	5510	5510	0
627	20231227	103500	33647620	5510	5510	5510	5510	0
628	20231227	103400	33647620	5510	5510	5510	5510	0
629	20231227	103300	33647620	5510	5510	5510	5510	0
630	20231227	103200	33647620	5510	5510	5510	5510	0
631	20231227	103100	33647620	5510	5510	5510	5510	0
632	20231227	103000	33647620	5510	5510	5510	5510	0
633	20231227	102900	33647620	5510	5510	5510	5510	0
634	20231227	102800	33647620	5510	5510	5510	5510	0
635	20231227	102700	33647620	5510	5510	5510	5510	0
636	20231227	102600	33647620	5510	5510	5510	5510	0
637	20231227	102500	33647620	5510	5510	5510	5510	0
638	20231227	102400	33647620	5510	5510	5510	5510	0
639	20231227	102300	33647620	5510	5510	5510	5510	0
640	20231227	102200	33647620	5510	5510	5510	5510	0
641	20231227	102100	33647620	5510	5510	5510	5510	0
642	20231227	102000	33647620	5510	5510	5510	5510	0
643	20231227	101900	33647620	5510	5510	5510	5510	0
644	20231227	101800	33647620	5510	5510	5510	5510	0
645	20231227	101700	33647620	5510	5510	5510	5510	1
646	20231227	101600	33642110	5380	5380	5380	5380	0
647	20231227	101500	33642110	5380	5380	5380	5380	0
648	20231227	101400	33642110	5380	5380	5380	5380	0
649	20231227	101300	33642110	5380	5380	5380	5380	0
650	20231227	101200	33642110	5380	5380	5380	5380	0
651	20231227	101100	33642110	5380	5380	5380	5380	0
652	20231227	101000	33642110	5380	5380	5380	5380	0
653	20231227	100900	33642110	5380	5380	5380	5380	0
654	20231227	100800	33642110	5380	5380	5380	5380	0
655	20231227	100700	33642110	5380	5380	5380	5380	0
656	20231227	100600	33642110	5380	5380	5380	5380	0
657	20231227	100500	33642110	5380	5380	5380	5380	0
658	20231227	100400	33642110	5380	5380	5380	5380	0
659	20231227	100300	33642110	5380	5380	5380	5380	0
660	20231227	100200	33642110	5380	5380	5380	5380	0
661	20231227	100100	33642110	5380	5380	5380	5380	0
662	20231227	100000	33642110	5380	5380	5380	5380	0
663	20231227	095900	33642110	5380	5380	5380	5380	0
664	20231227	095800	33642110	5380	5380	5380	5380	0
665	20231227	095700	33642110	5380	5380	5380	5380	0
666	20231227	095600	33642110	5380	5380	5380	5380	0
667	20231227	095500	33642110	5380	5380	5380	5380	0
668	20231227	095400	33642110	5380	5380	5380	5380	0
669	20231227	095300	33642110	5380	5380	5380	5380	0
670	20231227	095200	33642110	5380	5380	5380	5380	0
671	20231227	095100	33642110	5380	5380	5380	5380	0
672	20231227	095000	33642110	5380	5600	5600	5380	950
673	20231227	094900	28511470	5380	5380	5380	5380	0
674	20231227	094800	28511470	5380	5380	5380	5380	0
675	20231227	094700	28511470	5380	5410	5410	5380	500
676	20231227	094600	25806920	5370	5370	5370	5370	0
677	20231227	094500	25806920	5370	5700	5700	5370	700
678	20231227	094400	21898130	5550	5550	5550	5550	0
679	20231227	094300	21898130	5550	5550	5550	5550	0
680	20231227	094200	21898130	5550	5550	5550	5550	0
681	20231227	094100	21898130	5550	5800	5800	5550	1500
682	20231227	094000	13466990	5800	5800	5800	5800	0
683	20231227	093900	13466990	5800	5800	5800	5800	0
684	20231227	093800	13466990	5800	5800	5800	5800	0
685	20231227	093700	13466990	5800	5800	5800	5800	10
686	20231227	093600	13408990	6100	6100	6100	6100	0
687	20231227	093500	13408990	6100	6100	6100	6100	0
688	20231227	093400	13408990	6100	6100	6100	6100	0
689	20231227	093300	13408990	6100	6100	6100	6100	0
690	20231227	093200	13408990	6100	6100	6100	6100	0
691	20231227	093100	13408990	6100	6100	6100	6100	0
692	20231227	093000	13408990	6100	6100	6100	6100	0
693	20231227	092900	13408990	6100	6100	6100	6100	0
694	20231227	092800	13408990	6100	6100	6100	6100	100
695	20231227	092700	12798990	6100	6090	6100	6090	100
696	20231227	092600	12189000	6100	6100	6100	6100	0
697	20231227	092500	12189000	6100	6100	6100	6100	0
698	20231227	092400	12189000	6100	6100	6100	6100	0
699	20231227	092300	12189000	6100	6100	6100	6100	0
700	20231227	092200	12189000	6100	6100	6100	6100	0
701	20231227	092100	12189000	6100	6100	6100	6100	0
702	20231227	092000	12189000	6100	6100	6100	6100	0
703	20231227	091900	12189000	6100	6100	6100	6100	0
704	20231227	091800	12189000	6100	6100	6100	6100	0
705	20231227	091700	12189000	6100	6100	6100	6100	0
706	20231227	091600	12189000	6100	6100	6100	6100	0
707	20231227	091500	12189000	6100	6100	6100	6100	0
708	20231227	091400	12189000	6100	6100	6100	6100	0
709	20231227	091300	12189000	6100	6100	6100	6100	0
710	20231227	091200	12189000	6100	6100	6100	6100	0
711	20231227	091100	12189000	6100	6100	6100	6100	0
712	20231227	091000	12189000	6100	6100	6100	6100	0
713	20231227	090900	12189000	6100	5940	6100	5940	2000
714	20231227	090800	114000	5600	5600	5600	5600	0
715	20231227	090700	114000	5600	5600	5600	5600	0
716	20231227	090600	114000	5600	5600	5600	5600	0
717	20231227	090500	114000	5600	5600	5600	5600	0
718	20231227	090400	114000	5600	5600	5600	5600	0
719	20231227	090300	114000	5600	5600	5600	5600	0
720	20231227	090200	114000	5600	5600	5600	5600	10
721	20231227	090100	58000	5800	5800	5800	5800	10
722	20231227	090000	0	5950	5950	5950	5950	0