KissMeData/337840/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	210200	19841920	17770	17770	17770	17770	1
3	20231227	210100	19841920	17770	17770	17770	17770	0
4	20231227	210000	19841920	17770	17770	17770	17770	0
5	20231227	205900	19841920	17770	17770	17770	17770	0
6	20231227	205800	19841920	17770	17770	17770	17770	0
7	20231227	205700	19841920	17770	17770	17770	17770	0
8	20231227	205600	19841920	17770	17770	17770	17770	0
9	20231227	205500	19841920	17770	17770	17770	17770	0
10	20231227	205400	19841920	17770	17770	17770	17770	0
11	20231227	205300	19841920	17770	17770	17770	17770	0
12	20231227	205200	19841920	17770	17770	17770	17770	0
13	20231227	205100	19841920	17770	17770	17770	17770	0
14	20231227	205000	19841920	17770	17770	17770	17770	0
15	20231227	204900	19841920	17770	17770	17770	17770	0
16	20231227	204800	19841920	17770	17770	17770	17770	0
17	20231227	204700	19841920	17770	17770	17770	17770	0
18	20231227	204600	19841920	17770	17770	17770	17770	0
19	20231227	204500	19841920	17770	17770	17770	17770	0
20	20231227	204400	19841920	17770	17770	17770	17770	0
21	20231227	204300	19841920	17770	17770	17770	17770	0
22	20231227	204200	19841920	17770	17770	17770	17770	0
23	20231227	204100	19841920	17770	17770	17770	17770	0
24	20231227	204000	19841920	17770	17770	17770	17770	0
25	20231227	203900	19841920	17770	17770	17770	17770	0
26	20231227	203800	19841920	17770	17770	17770	17770	0
27	20231227	203700	19841920	17770	17770	17770	17770	0
28	20231227	203600	19841920	17770	17770	17770	17770	0
29	20231227	203500	19841920	17770	17770	17770	17770	0
30	20231227	203400	19841920	17770	17770	17770	17770	0
31	20231227	203300	19841920	17770	17770	17770	17770	0
32	20231227	203200	19841920	17770	17770	17770	17770	1
33	20231227	203100	19841920	17770	17770	17770	17770	0
34	20231227	203000	19841920	17770	17770	17770	17770	0
35	20231227	202900	19841920	17770	17770	17770	17770	0
36	20231227	202800	19841920	17770	17770	17770	17770	0
37	20231227	202700	19841920	17770	17770	17770	17770	0
38	20231227	202600	19841920	17770	17770	17770	17770	0
39	20231227	202500	19841920	17770	17770	17770	17770	0
40	20231227	202400	19841920	17770	17770	17770	17770	0
41	20231227	202300	19841920	17770	17770	17770	17770	0
42	20231227	202200	19841920	17770	17770	17770	17770	0
43	20231227	202100	19841920	17770	17770	17770	17770	0
44	20231227	202000	19841920	17770	17770	17770	17770	0
45	20231227	201900	19841920	17770	17770	17770	17770	0
46	20231227	201800	19841920	17770	17770	17770	17770	0
47	20231227	201700	19841920	17770	17770	17770	17770	0
48	20231227	201600	19841920	17770	17770	17770	17770	0
49	20231227	201500	19841920	17770	17770	17770	17770	0
50	20231227	201400	19841920	17770	17770	17770	17770	0
51	20231227	201300	19841920	17770	17770	17770	17770	0
52	20231227	201200	19841920	17770	17770	17770	17770	0
53	20231227	201100	19841920	17770	17770	17770	17770	0
54	20231227	201000	19841920	17770	17770	17770	17770	0
55	20231227	200900	19841920	17770	17770	17770	17770	0
56	20231227	200800	19841920	17770	17770	17770	17770	0
57	20231227	200700	19841920	17770	17770	17770	17770	0
58	20231227	200600	19841920	17770	17770	17770	17770	0
59	20231227	200500	19841920	17770	17770	17770	17770	0
60	20231227	200400	19841920	17770	17770	17770	17770	0
61	20231227	200300	19841920	17770	17770	17770	17770	0
62	20231227	200200	19841920	17770	17770	17770	17770	1
63	20231227	200100	19841920	17770	17770	17770	17770	0
64	20231227	200000	19841920	17770	17770	17770	17770	0
65	20231227	195900	19841920	17770	17770	17770	17770	0
66	20231227	195800	19841920	17770	17770	17770	17770	0
67	20231227	195700	19841920	17770	17770	17770	17770	0
68	20231227	195600	19841920	17770	17770	17770	17770	0
69	20231227	195500	19841920	17770	17770	17770	17770	0
70	20231227	195400	19841920	17770	17770	17770	17770	0
71	20231227	195300	19841920	17770	17770	17770	17770	0
72	20231227	195200	19841920	17770	17770	17770	17770	0
73	20231227	195100	19841920	17770	17770	17770	17770	0
74	20231227	195000	19841920	17770	17770	17770	17770	0
75	20231227	194900	19841920	17770	17770	17770	17770	0
76	20231227	194800	19841920	17770	17770	17770	17770	0
77	20231227	194700	19841920	17770	17770	17770	17770	0
78	20231227	194600	19841920	17770	17770	17770	17770	0
79	20231227	194500	19841920	17770	17770	17770	17770	0
80	20231227	194400	19841920	17770	17770	17770	17770	0
81	20231227	194300	19841920	17770	17770	17770	17770	0
82	20231227	194200	19841920	17770	17770	17770	17770	0
83	20231227	194100	19841920	17770	17770	17770	17770	0
84	20231227	194000	19841920	17770	17770	17770	17770	0
85	20231227	193900	19841920	17770	17770	17770	17770	0
86	20231227	193800	19841920	17770	17770	17770	17770	0
87	20231227	193700	19841920	17770	17770	17770	17770	0
88	20231227	193600	19841920	17770	17770	17770	17770	0
89	20231227	193500	19841920	17770	17770	17770	17770	0
90	20231227	193400	19841920	17770	17770	17770	17770	0
91	20231227	193300	19841920	17770	17770	17770	17770	0
92	20231227	193200	19841920	17770	17770	17770	17770	1
93	20231227	193100	19841920	17770	17770	17770	17770	0
94	20231227	193000	19841920	17770	17770	17770	17770	0
95	20231227	192900	19841920	17770	17770	17770	17770	0
96	20231227	192800	19841920	17770	17770	17770	17770	0
97	20231227	192700	19841920	17770	17770	17770	17770	0
98	20231227	192600	19841920	17770	17770	17770	17770	0
99	20231227	192500	19841920	17770	17770	17770	17770	0
100	20231227	192400	19841920	17770	17770	17770	17770	0
101	20231227	192300	19841920	17770	17770	17770	17770	0
102	20231227	192200	19841920	17770	17770	17770	17770	0
103	20231227	192100	19841920	17770	17770	17770	17770	0
104	20231227	192000	19841920	17770	17770	17770	17770	0
105	20231227	191900	19841920	17770	17770	17770	17770	0
106	20231227	191800	19841920	17770	17770	17770	17770	0
107	20231227	191700	19841920	17770	17770	17770	17770	0
108	20231227	191600	19841920	17770	17770	17770	17770	0
109	20231227	191500	19841920	17770	17770	17770	17770	0
110	20231227	191400	19841920	17770	17770	17770	17770	0
111	20231227	191300	19841920	17770	17770	17770	17770	0
112	20231227	191200	19841920	17770	17770	17770	17770	0
113	20231227	191100	19841920	17770	17770	17770	17770	0
114	20231227	191000	19841920	17770	17770	17770	17770	0
115	20231227	190900	19841920	17770	17770	17770	17770	0
116	20231227	190800	19841920	17770	17770	17770	17770	0
117	20231227	190700	19841920	17770	17770	17770	17770	0
118	20231227	190600	19841920	17770	17770	17770	17770	0
119	20231227	190500	19841920	17770	17770	17770	17770	0
120	20231227	190400	19841920	17770	17770	17770	17770	0
121	20231227	190300	19841920	17770	17770	17770	17770	0
122	20231227	190200	19841920	17770	17770	17770	17770	1
123	20231227	190100	19841920	17770	17770	17770	17770	0
124	20231227	190000	19841920	17770	17770	17770	17770	0
125	20231227	185900	19841920	17770	17770	17770	17770	0
126	20231227	185800	19841920	17770	17770	17770	17770	0
127	20231227	185700	19841920	17770	17770	17770	17770	0
128	20231227	185600	19841920	17770	17770	17770	17770	0
129	20231227	185500	19841920	17770	17770	17770	17770	0
130	20231227	185400	19841920	17770	17770	17770	17770	0
131	20231227	185300	19841920	17770	17770	17770	17770	0
132	20231227	185200	19841920	17770	17770	17770	17770	0
133	20231227	185100	19841920	17770	17770	17770	17770	0
134	20231227	185000	19841920	17770	17770	17770	17770	0
135	20231227	184900	19841920	17770	17770	17770	17770	0
136	20231227	184800	19841920	17770	17770	17770	17770	0
137	20231227	184700	19841920	17770	17770	17770	17770	0
138	20231227	184600	19841920	17770	17770	17770	17770	0
139	20231227	184500	19841920	17770	17770	17770	17770	0
140	20231227	184400	19841920	17770	17770	17770	17770	0
141	20231227	184300	19841920	17770	17770	17770	17770	0
142	20231227	184200	19841920	17770	17770	17770	17770	0
143	20231227	184100	19841920	17770	17770	17770	17770	0
144	20231227	184000	19841920	17770	17770	17770	17770	0
145	20231227	183900	19841920	17770	17770	17770	17770	0
146	20231227	183800	19841920	17770	17770	17770	17770	0
147	20231227	183700	19841920	17770	17770	17770	17770	0
148	20231227	183600	19841920	17770	17770	17770	17770	0
149	20231227	183500	19841920	17770	17770	17770	17770	0
150	20231227	183400	19841920	17770	17770	17770	17770	0
151	20231227	183300	19841920	17770	17770	17770	17770	0
152	20231227	183200	19841920	17770	17770	17770	17770	1
153	20231227	183100	19841920	17770	17770	17770	17770	0
154	20231227	183000	19841920	17770	17770	17770	17770	0
155	20231227	182900	19841920	17770	17770	17770	17770	0
156	20231227	182800	19841920	17770	17770	17770	17770	0
157	20231227	182700	19841920	17770	17770	17770	17770	0
158	20231227	182600	19841920	17770	17770	17770	17770	0
159	20231227	182500	19841920	17770	17770	17770	17770	0
160	20231227	182400	19841920	17770	17770	17770	17770	0
161	20231227	182300	19841920	17770	17770	17770	17770	0
162	20231227	182200	19841920	17770	17770	17770	17770	0
163	20231227	182100	19841920	17770	17770	17770	17770	0
164	20231227	182000	19841920	17770	17770	17770	17770	0
165	20231227	181900	19841920	17770	17770	17770	17770	0
166	20231227	181800	19841920	17770	17770	17770	17770	0
167	20231227	181700	19841920	17770	17770	17770	17770	0
168	20231227	181600	19841920	17770	17770	17770	17770	0
169	20231227	181500	19841920	17770	17770	17770	17770	0
170	20231227	181400	19841920	17770	17770	17770	17770	0
171	20231227	181300	19841920	17770	17770	17770	17770	0
172	20231227	181200	19841920	17770	17770	17770	17770	0
173	20231227	181100	19841920	17770	17770	17770	17770	0
174	20231227	181000	19841920	17770	17770	17770	17770	0
175	20231227	180900	19841920	17770	17770	17770	17770	0
176	20231227	180800	19841920	17770	17770	17770	17770	0
177	20231227	180700	19841920	17770	17770	17770	17770	0
178	20231227	180600	19841920	17770	17770	17770	17770	0
179	20231227	180500	19841920	17770	17770	17770	17770	0
180	20231227	180400	19841920	17770	17770	17770	17770	0
181	20231227	180300	19841920	17770	17770	17770	17770	0
182	20231227	180200	19841920	17770	17770	17770	17770	1
183	20231227	180100	19841920	17770	17770	17770	17770	0
184	20231227	180000	19841920	17770	17770	17770	17770	0
185	20231227	175900	19841920	17770	17770	17770	17770	0
186	20231227	175800	19841920	17770	17770	17770	17770	0
187	20231227	175700	19841920	17770	17770	17770	17770	0
188	20231227	175600	19841920	17770	17770	17770	17770	0
189	20231227	175500	19841920	17770	17770	17770	17770	0
190	20231227	175400	19841920	17770	17770	17770	17770	0
191	20231227	175300	19841920	17770	17770	17770	17770	0
192	20231227	175200	19841920	17770	17770	17770	17770	0
193	20231227	175100	19841920	17770	17770	17770	17770	0
194	20231227	175000	19841920	17770	17770	17770	17770	0
195	20231227	174900	19841920	17770	17770	17770	17770	0
196	20231227	174800	19841920	17770	17770	17770	17770	0
197	20231227	174700	19841920	17770	17770	17770	17770	0
198	20231227	174600	19841920	17770	17770	17770	17770	0
199	20231227	174500	19841920	17770	17770	17770	17770	0
200	20231227	174400	19841920	17770	17770	17770	17770	0
201	20231227	174300	19841920	17770	17770	17770	17770	0
202	20231227	174200	19841920	17770	17770	17770	17770	0
203	20231227	174100	19841920	17770	17770	17770	17770	0
204	20231227	174000	19841920	17770	17770	17770	17770	0
205	20231227	173900	19841920	17770	17770	17770	17770	0
206	20231227	173800	19841920	17770	17770	17770	17770	0
207	20231227	173700	19841920	17770	17770	17770	17770	0
208	20231227	173600	19841920	17770	17770	17770	17770	0
209	20231227	173500	19841920	17770	17770	17770	17770	0
210	20231227	173400	19841920	17770	17770	17770	17770	0
211	20231227	173300	19841920	17770	17770	17770	17770	0
212	20231227	173200	19841920	17770	17770	17770	17770	1
213	20231227	173100	19841920	17770	17770	17770	17770	0
214	20231227	173000	19841920	17770	17770	17770	17770	0
215	20231227	172900	19841920	17770	17770	17770	17770	0
216	20231227	172800	19841920	17770	17770	17770	17770	0
217	20231227	172700	19841920	17770	17770	17770	17770	0
218	20231227	172600	19841920	17770	17770	17770	17770	0
219	20231227	172500	19841920	17770	17770	17770	17770	0
220	20231227	172400	19841920	17770	17770	17770	17770	0
221	20231227	172300	19841920	17770	17770	17770	17770	0
222	20231227	172200	19841920	17770	17770	17770	17770	0
223	20231227	172100	19841920	17770	17770	17770	17770	0
224	20231227	172000	19841920	17770	17770	17770	17770	0
225	20231227	171900	19841920	17770	17770	17770	17770	0
226	20231227	171800	19841920	17770	17770	17770	17770	0
227	20231227	171700	19841920	17770	17770	17770	17770	0
228	20231227	171600	19841920	17770	17770	17770	17770	0
229	20231227	171500	19841920	17770	17770	17770	17770	0
230	20231227	171400	19841920	17770	17770	17770	17770	0
231	20231227	171300	19841920	17770	17770	17770	17770	0
232	20231227	171200	19841920	17770	17770	17770	17770	0
233	20231227	171100	19841920	17770	17770	17770	17770	0
234	20231227	171000	19841920	17770	17770	17770	17770	0
235	20231227	170900	19841920	17770	17770	17770	17770	0
236	20231227	170800	19841920	17770	17770	17770	17770	0
237	20231227	170700	19841920	17770	17770	17770	17770	0
238	20231227	170600	19841920	17770	17770	17770	17770	0
239	20231227	170500	19841920	17770	17770	17770	17770	0
240	20231227	170400	19841920	17770	17770	17770	17770	0
241	20231227	170300	19841920	17770	17770	17770	17770	0
242	20231227	170200	19841920	17770	17770	17770	17770	1
243	20231227	170100	19841920	17770	17770	17770	17770	0
244	20231227	170000	19841920	17770	17770	17770	17770	0
245	20231227	165900	19841920	17770	17770	17770	17770	0
246	20231227	165800	19841920	17770	17770	17770	17770	0
247	20231227	165700	19841920	17770	17770	17770	17770	0
248	20231227	165600	19841920	17770	17770	17770	17770	0
249	20231227	165500	19841920	17770	17770	17770	17770	0
250	20231227	165400	19841920	17770	17770	17770	17770	0
251	20231227	165300	19841920	17770	17770	17770	17770	0
252	20231227	165200	19841920	17770	17770	17770	17770	0
253	20231227	165100	19841920	17770	17770	17770	17770	0
254	20231227	165000	19841920	17770	17770	17770	17770	0
255	20231227	164900	19841920	17770	17770	17770	17770	0
256	20231227	164800	19841920	17770	17770	17770	17770	0
257	20231227	164700	19841920	17770	17770	17770	17770	0
258	20231227	164600	19841920	17770	17770	17770	17770	0
259	20231227	164500	19841920	17770	17770	17770	17770	0
260	20231227	164400	19841920	17770	17770	17770	17770	0
261	20231227	164300	19841920	17770	17770	17770	17770	0
262	20231227	164200	19841920	17770	17770	17770	17770	0
263	20231227	164100	19841920	17770	17770	17770	17770	0
264	20231227	164000	19841920	17770	17770	17770	17770	0
265	20231227	163900	19841920	17770	17770	17770	17770	0
266	20231227	163800	19841920	17770	17770	17770	17770	0
267	20231227	163700	19841920	17770	17770	17770	17770	0
268	20231227	163600	19841920	17770	17770	17770	17770	0
269	20231227	163500	19841920	17770	17770	17770	17770	0
270	20231227	163400	19841920	17770	17770	17770	17770	0
271	20231227	163300	19841920	17770	17770	17770	17770	0
272	20231227	163200	19841920	17770	17770	17770	17770	1
273	20231227	163100	19841920	17770	17770	17770	17770	0
274	20231227	163000	19841920	17770	17770	17770	17770	0
275	20231227	162900	19841920	17770	17770	17770	17770	0
276	20231227	162800	19841920	17770	17770	17770	17770	0
277	20231227	162700	19841920	17770	17770	17770	17770	0
278	20231227	162600	19841920	17770	17770	17770	17770	0
279	20231227	162500	19841920	17770	17770	17770	17770	0
280	20231227	162400	19841920	17770	17770	17770	17770	0
281	20231227	162300	19841920	17770	17770	17770	17770	0
282	20231227	162200	19841920	17770	17770	17770	17770	0
283	20231227	162100	19841920	17770	17770	17770	17770	0
284	20231227	162000	19841920	17770	17770	17770	17770	0
285	20231227	161900	19841920	17770	17770	17770	17770	0
286	20231227	161800	19841920	17770	17770	17770	17770	0
287	20231227	161700	19841920	17770	17770	17770	17770	0
288	20231227	161600	19841920	17770	17770	17770	17770	0
289	20231227	161500	19841920	17770	17770	17770	17770	0
290	20231227	161400	19841920	17770	17770	17770	17770	0
291	20231227	161300	19841920	17770	17770	17770	17770	0
292	20231227	161200	19841920	17770	17770	17770	17770	0
293	20231227	161100	19841920	17770	17770	17770	17770	0
294	20231227	161000	19841920	17770	17770	17770	17770	0
295	20231227	160900	19841920	17770	17770	17770	17770	0
296	20231227	160800	19841920	17770	17770	17770	17770	0
297	20231227	160700	19841920	17770	17770	17770	17770	0
298	20231227	160600	19841920	17770	17770	17770	17770	0
299	20231227	160500	19841920	17770	17770	17770	17770	0
300	20231227	160400	19841920	17770	17770	17770	17770	0
301	20231227	160300	19841920	17770	17770	17770	17770	0
302	20231227	160200	19841920	17770	17770	17770	17770	1
303	20231227	160100	19841920	17770	17770	17770	17770	0
304	20231227	160000	19841920	17770	17770	17770	17770	0
305	20231227	155900	19841920	17770	17770	17770	17770	0
306	20231227	155800	19841920	17770	17770	17770	17770	0
307	20231227	155700	19841920	17770	17770	17770	17770	0
308	20231227	155600	19841920	17770	17770	17770	17770	0
309	20231227	155500	19841920	17770	17770	17770	17770	0
310	20231227	155400	19841920	17770	17770	17770	17770	0
311	20231227	155300	19841920	17770	17770	17770	17770	0
312	20231227	155200	19841920	17770	17770	17770	17770	0
313	20231227	155100	19841920	17770	17770	17770	17770	0
314	20231227	155000	19841920	17770	17770	17770	17770	0
315	20231227	154900	19841920	17770	17770	17770	17770	0
316	20231227	154800	19841920	17770	17770	17770	17770	0
317	20231227	154700	19841920	17770	17770	17770	17770	0
318	20231227	154600	19841920	17770	17770	17770	17770	0
319	20231227	154500	19841920	17770	17770	17770	17770	0
320	20231227	154400	19841920	17770	17770	17770	17770	0
321	20231227	154300	19841920	17770	17770	17770	17770	0
322	20231227	154200	19841920	17770	17770	17770	17770	0
323	20231227	154100	19841920	17770	17770	17770	17770	0
324	20231227	154000	19841920	17770	17770	17770	17770	0
325	20231227	153900	19841920	17770	17770	17770	17770	0
326	20231227	153800	19841920	17770	17770	17770	17770	0
327	20231227	153700	19841920	17770	17770	17770	17770	0
328	20231227	153600	19841920	17770	17770	17770	17770	0
329	20231227	153500	19841920	17770	17770	17770	17770	0
330	20231227	153400	19841920	17770	17770	17770	17770	0
331	20231227	153300	19841920	17770	17770	17770	17770	0
332	20231227	153200	19841920	17770	17770	17770	17770	1
333	20231227	153100	19841920	17770	17770	17770	17770	0
334	20231227	153000	19841920	17770	17770	17770	17770	0
335	20231227	152900	19841920	17770	17770	17770	17770	0
336	20231227	152800	19841920	17770	17770	17770	17770	0
337	20231227	152700	19841920	17770	17770	17770	17770	0
338	20231227	152600	19841920	17770	17770	17770	17770	0
339	20231227	152500	19841920	17770	17770	17770	17770	0
340	20231227	152400	19841920	17770	17770	17770	17770	0
341	20231227	152300	19841920	17770	17770	17770	17770	0
342	20231227	152200	19841920	17770	17770	17770	17770	0
343	20231227	152100	19841920	17770	17770	17770	17770	0
344	20231227	152000	19841920	17770	17770	17770	17770	0
345	20231227	151900	19841920	17770	17770	17770	17770	0
346	20231227	151800	19841920	17770	17770	17770	17770	0
347	20231227	151700	19841920	17770	17770	17770	17770	0
348	20231227	151600	19841920	17770	17770	17770	17770	0
349	20231227	151500	19841920	17770	17770	17770	17770	0
350	20231227	151400	19841920	17770	17770	17770	17770	0
351	20231227	151300	19841920	17770	17770	17770	17770	0
352	20231227	151200	19841920	17770	17770	17770	17770	0
353	20231227	151100	19841920	17770	17770	17770	17770	0
354	20231227	151000	19841920	17770	17770	17770	17770	0
355	20231227	150900	19841920	17770	17770	17770	17770	0
356	20231227	150800	19841920	17770	17770	17770	17770	0
357	20231227	150700	19841920	17770	17770	17770	17770	0
358	20231227	150600	19841920	17770	17770	17770	17770	0
359	20231227	150500	19841920	17770	17770	17770	17770	0
360	20231227	150400	19841920	17770	17770	17770	17770	0
361	20231227	150300	19841920	17770	17770	17770	17770	0
362	20231227	150200	19841920	17770	17770	17770	17770	0
363	20231227	150100	19841920	17770	17770	17770	17770	0
364	20231227	150000	19841920	17770	17770	17770	17770	0
365	20231227	145900	19841920	17770	17770	17770	17770	0
366	20231227	145800	19841920	17770	17770	17770	17770	0
367	20231227	145700	19841920	17770	17770	17770	17770	0
368	20231227	145600	19841920	17770	17770	17770	17770	0
369	20231227	145500	19841920	17770	17770	17770	17770	0
370	20231227	145400	19841920	17770	17770	17770	17770	0
371	20231227	145300	19841920	17770	17770	17770	17770	0
372	20231227	145200	19841920	17770	17770	17770	17770	0
373	20231227	145100	19841920	17770	17770	17770	17770	0
374	20231227	145000	19841920	17770	17770	17770	17770	0
375	20231227	144900	19841920	17770	17770	17770	17770	0
376	20231227	144800	19841920	17770	17770	17770	17770	0
377	20231227	144700	19841920	17770	17770	17770	17770	0
378	20231227	144600	19841920	17770	17770	17770	17770	0
379	20231227	144500	19841920	17770	17770	17770	17770	0
380	20231227	144400	19841920	17770	17770	17770	17770	0
381	20231227	144300	19841920	17770	17770	17770	17770	0
382	20231227	144200	19841920	17770	17770	17770	17770	0
383	20231227	144100	19841920	17770	17770	17770	17770	0
384	20231227	144000	19841920	17770	17770	17770	17770	0
385	20231227	143900	19841920	17770	17770	17770	17770	0
386	20231227	143800	19841920	17770	17770	17770	17770	0
387	20231227	143700	19841920	17770	17770	17770	17770	0
388	20231227	143600	19841920	17770	17770	17770	17770	0
389	20231227	143500	19841920	17770	17770	17770	17770	0
390	20231227	143400	19841920	17770	17770	17770	17770	0
391	20231227	143300	19841920	17770	17770	17770	17770	0
392	20231227	143200	19841920	17770	17770	17770	17770	0
393	20231227	143100	19841920	17770	17770	17770	17770	0
394	20231227	143000	19841920	17770	17770	17770	17770	0
395	20231227	142900	19841920	17770	17770	17770	17770	0
396	20231227	142800	19841920	17770	17770	17770	17770	0
397	20231227	142700	19841920	17770	17770	17770	17770	0
398	20231227	142600	19841920	17770	17770	17770	17770	0
399	20231227	142500	19841920	17770	17770	17770	17770	0
400	20231227	142400	19841920	17770	17770	17770	17770	0
401	20231227	142300	19841920	17770	17770	17770	17770	0
402	20231227	142200	19841920	17770	17770	17770	17770	0
403	20231227	142100	19841920	17770	17770	17770	17770	0
404	20231227	142000	19841920	17770	17770	17770	17770	0
405	20231227	141900	19841920	17770	17770	17770	17770	0
406	20231227	141800	19841920	17770	17770	17770	17770	0
407	20231227	141700	19841920	17770	17770	17770	17770	0
408	20231227	141600	19841920	17770	17770	17770	17770	0
409	20231227	141500	19841920	17770	17770	17770	17770	0
410	20231227	141400	19841920	17770	17770	17770	17770	0
411	20231227	141300	19841920	17770	17770	17770	17770	0
412	20231227	141200	19841920	17770	17770	17770	17770	0
413	20231227	141100	19841920	17770	17770	17770	17770	0
414	20231227	141000	19841920	17770	17770	17770	17770	0
415	20231227	140900	19841920	17770	17770	17770	17770	0
416	20231227	140800	19841920	17770	17770	17770	17770	0
417	20231227	140700	19841920	17770	17770	17770	17770	0
418	20231227	140600	19841920	17770	17770	17770	17770	0
419	20231227	140500	19841920	17770	17770	17770	17770	0
420	20231227	140400	19841920	17770	17770	17770	17770	0
421	20231227	140300	19841920	17770	17770	17770	17770	0
422	20231227	140200	19841920	17770	17770	17770	17770	0
423	20231227	140100	19841920	17770	17770	17770	17770	0
424	20231227	140000	19841920	17770	17770	17770	17770	0
425	20231227	135900	19841920	17770	17770	17770	17770	0
426	20231227	135800	19841920	17770	17770	17770	17770	0
427	20231227	135700	19841920	17770	17770	17770	17770	0
428	20231227	135600	19841920	17770	17770	17770	17770	0
429	20231227	135500	19841920	17770	17770	17770	17770	0
430	20231227	135400	19841920	17770	17770	17770	17770	0
431	20231227	135300	19841920	17770	17770	17770	17770	0
432	20231227	135200	19841920	17770	17770	17770	17770	0
433	20231227	135100	19841920	17770	17770	17770	17770	0
434	20231227	135000	19841920	17770	17770	17770	17770	0
435	20231227	134900	19841920	17770	17770	17770	17770	0
436	20231227	134800	19841920	17770	17770	17770	17770	0
437	20231227	134700	19841920	17770	17770	17770	17770	0
438	20231227	134600	19841920	17770	17770	17770	17770	0
439	20231227	134500	19841920	17770	17770	17770	17770	0
440	20231227	134400	19841920	17770	17770	17770	17770	0
441	20231227	134300	19841920	17770	17770	17770	17770	0
442	20231227	134200	19841920	17770	17770	17770	17770	0
443	20231227	134100	19841920	17770	17770	17770	17770	0
444	20231227	134000	19841920	17770	17770	17770	17770	0
445	20231227	133900	19841920	17770	17770	17770	17770	1
446	20231227	133800	19824150	17000	17320	17320	17000	1000
447	20231227	133700	2760340	17790	17790	17790	17790	0
448	20231227	133600	2760340	17790	17790	17790	17790	0
449	20231227	133500	2760340	17790	17790	17790	17790	0
450	20231227	133400	2760340	17790	17790	17790	17790	0
451	20231227	133300	2760340	17790	17790	17790	17790	0
452	20231227	133200	2760340	17790	17790	17790	17790	0
453	20231227	133100	2760340	17790	17790	17790	17790	0
454	20231227	133000	2760340	17790	17790	17790	17790	0
455	20231227	132900	2760340	17790	17790	17790	17790	0
456	20231227	132800	2760340	17790	17790	17790	17790	0
457	20231227	132700	2760340	17790	17790	17790	17790	0
458	20231227	132600	2760340	17790	17790	17790	17790	0
459	20231227	132500	2760340	17790	17790	17790	17790	0
460	20231227	132400	2760340	17790	17790	17790	17790	0
461	20231227	132300	2760340	17790	17790	17790	17790	0
462	20231227	132200	2760340	17790	17790	17790	17790	0
463	20231227	132100	2760340	17790	17790	17790	17790	0
464	20231227	132000	2760340	17790	17790	17790	17790	0
465	20231227	131900	2760340	17790	17790	17790	17790	0
466	20231227	131800	2760340	17790	17790	17790	17790	0
467	20231227	131700	2760340	17790	17790	17790	17790	0
468	20231227	131600	2760340	17790	17790	17790	17790	0
469	20231227	131500	2760340	17790	17790	17790	17790	0
470	20231227	131400	2760340	17790	17790	17790	17790	0
471	20231227	131300	2760340	17790	17790	17790	17790	0
472	20231227	131200	2760340	17790	17790	17790	17790	0
473	20231227	131100	2760340	17790	17790	17790	17790	0
474	20231227	131000	2760340	17790	17790	17790	17790	0
475	20231227	130900	2760340	17790	17790	17790	17790	0
476	20231227	130800	2760340	17790	17790	17790	17790	0
477	20231227	130700	2760340	17790	17790	17790	17790	0
478	20231227	130600	2760340	17790	17790	17790	17790	0
479	20231227	130500	2760340	17790	17790	17790	17790	0
480	20231227	130400	2760340	17790	17790	17790	17790	0
481	20231227	130300	2760340	17790	17790	17790	17790	0
482	20231227	130200	2760340	17790	17790	17790	17790	0
483	20231227	130100	2760340	17790	17790	17790	17790	0
484	20231227	130000	2760340	17790	17790	17790	17790	0
485	20231227	125900	2760340	17790	17790	17790	17790	0
486	20231227	125800	2760340	17790	17790	17790	17790	0
487	20231227	125700	2760340	17790	17790	17790	17790	0
488	20231227	125600	2760340	17790	17790	17790	17790	0
489	20231227	125500	2760340	17790	17790	17790	17790	0
490	20231227	125400	2760340	17790	17790	17790	17790	0
491	20231227	125300	2760340	17790	17790	17790	17790	0
492	20231227	125200	2760340	17790	17790	17790	17790	0
493	20231227	125100	2760340	17790	17790	17790	17790	0
494	20231227	125000	2760340	17790	17790	17790	17790	0
495	20231227	124900	2760340	17790	17790	17790	17790	0
496	20231227	124800	2760340	17790	17790	17790	17790	0
497	20231227	124700	2760340	17790	17790	17790	17790	0
498	20231227	124600	2760340	17790	17790	17790	17790	0
499	20231227	124500	2760340	17790	17790	17790	17790	0
500	20231227	124400	2760340	17790	17790	17790	17790	0
501	20231227	124300	2760340	17790	17790	17790	17790	0
502	20231227	124200	2760340	17790	17790	17790	17790	0
503	20231227	124100	2760340	17790	17790	17790	17790	0
504	20231227	124000	2760340	17790	17790	17790	17790	0
505	20231227	123900	2760340	17790	17790	17790	17790	0
506	20231227	123800	2760340	17790	17790	17790	17790	0
507	20231227	123700	2760340	17790	17790	17790	17790	0
508	20231227	123600	2760340	17790	17790	17790	17790	0
509	20231227	123500	2760340	17790	17790	17790	17790	0
510	20231227	123400	2760340	17790	17790	17790	17790	0
511	20231227	123300	2760340	17790	17790	17790	17790	0
512	20231227	123200	2760340	17790	17790	17790	17790	0
513	20231227	123100	2760340	17790	17790	17790	17790	0
514	20231227	123000	2760340	17790	17790	17790	17790	0
515	20231227	122900	2760340	17790	17790	17790	17790	0
516	20231227	122800	2760340	17790	17790	17790	17790	0
517	20231227	122700	2760340	17790	17790	17790	17790	0
518	20231227	122600	2760340	17790	17790	17790	17790	0
519	20231227	122500	2760340	17790	17790	17790	17790	0
520	20231227	122400	2760340	17790	17790	17790	17790	0
521	20231227	122300	2760340	17790	17790	17790	17790	0
522	20231227	122200	2760340	17790	17790	17790	17790	0
523	20231227	122100	2760340	17790	17790	17790	17790	0
524	20231227	122000	2760340	17790	17790	17790	17790	0
525	20231227	121900	2760340	17790	17790	17790	17790	0
526	20231227	121800	2760340	17790	17790	17790	17790	0
527	20231227	121700	2760340	17790	17790	17790	17790	0
528	20231227	121600	2760340	17790	17790	17790	17790	0
529	20231227	121500	2760340	17790	17790	17790	17790	0
530	20231227	121400	2760340	17790	17790	17790	17790	0
531	20231227	121300	2760340	17790	17790	17790	17790	0
532	20231227	121200	2760340	17790	17790	17790	17790	0
533	20231227	121100	2760340	17790	17790	17790	17790	0
534	20231227	121000	2760340	17790	17790	17790	17790	0
535	20231227	120900	2760340	17790	17790	17790	17790	0
536	20231227	120800	2760340	17790	17790	17790	17790	0
537	20231227	120700	2760340	17790	17790	17790	17790	0
538	20231227	120600	2760340	17790	17790	17790	17790	0
539	20231227	120500	2760340	17790	17790	17790	17790	0
540	20231227	120400	2760340	17790	17790	17790	17790	0
541	20231227	120300	2760340	17790	17790	17790	17790	0
542	20231227	120200	2760340	17790	17790	17790	17790	0
543	20231227	120100	2760340	17790	17790	17790	17790	0
544	20231227	120000	2760340	17790	17790	17790	17790	0
545	20231227	115900	2760340	17790	17790	17790	17790	0
546	20231227	115800	2760340	17790	17790	17790	17790	0
547	20231227	115700	2760340	17790	17790	17790	17790	0
548	20231227	115600	2760340	17790	17790	17790	17790	0
549	20231227	115500	2760340	17790	17790	17790	17790	0
550	20231227	115400	2760340	17790	17790	17790	17790	0
551	20231227	115300	2760340	17790	17790	17790	17790	0
552	20231227	115200	2760340	17790	17790	17790	17790	0
553	20231227	115100	2760340	17790	17790	17790	17790	0
554	20231227	115000	2760340	17790	17790	17790	17790	0
555	20231227	114900	2760340	17790	17790	17790	17790	0
556	20231227	114800	2760340	17790	17790	17790	17790	0
557	20231227	114700	2760340	17790	17790	17790	17790	0
558	20231227	114600	2760340	17790	17790	17790	17790	0
559	20231227	114500	2760340	17790	17790	17790	17790	0
560	20231227	114400	2760340	17790	17790	17790	17790	0
561	20231227	114300	2760340	17790	17790	17790	17790	0
562	20231227	114200	2760340	17790	17790	17790	17790	0
563	20231227	114100	2760340	17790	17790	17790	17790	0
564	20231227	114000	2760340	17790	17790	17790	17790	0
565	20231227	113900	2760340	17790	17790	17790	17790	0
566	20231227	113800	2760340	17790	17790	17790	17790	0
567	20231227	113700	2760340	17790	17790	17790	17790	0
568	20231227	113600	2760340	17790	17790	17790	17790	0
569	20231227	113500	2760340	17790	17790	17790	17790	0
570	20231227	113400	2760340	17790	17790	17790	17790	0
571	20231227	113300	2760340	17790	17790	17790	17790	0
572	20231227	113200	2760340	17790	17790	17790	17790	0
573	20231227	113100	2760340	17790	17790	17790	17790	0
574	20231227	113000	2760340	17790	17790	17790	17790	0
575	20231227	112900	2760340	17790	17790	17790	17790	0
576	20231227	112800	2760340	17790	17790	17790	17790	0
577	20231227	112700	2760340	17790	17790	17790	17790	0
578	20231227	112600	2760340	17790	17790	17790	17790	0
579	20231227	112500	2760340	17790	17790	17790	17790	0
580	20231227	112400	2760340	17790	17790	17790	17790	0
581	20231227	112300	2760340	17790	17790	17790	17790	0
582	20231227	112200	2760340	17790	17790	17790	17790	0
583	20231227	112100	2760340	17790	17790	17790	17790	0
584	20231227	112000	2760340	17790	17790	17790	17790	0
585	20231227	111900	2760340	17790	17790	17790	17790	0
586	20231227	111800	2760340	17790	17790	17790	17790	0
587	20231227	111700	2760340	17790	17790	17790	17790	0
588	20231227	111600	2760340	17790	17790	17790	17790	0
589	20231227	111500	2760340	17790	17790	17790	17790	0
590	20231227	111400	2760340	17790	17790	17790	17790	0
591	20231227	111300	2760340	17790	17790	17790	17790	0
592	20231227	111200	2760340	17790	17790	17790	17790	0
593	20231227	111100	2760340	17790	17790	17790	17790	0
594	20231227	111000	2760340	17790	17790	17790	17790	0
595	20231227	110900	2760340	17790	17790	17790	17790	0
596	20231227	110800	2760340	17790	17790	17790	17790	0
597	20231227	110700	2760340	17790	17790	17790	17790	0
598	20231227	110600	2760340	17790	17790	17790	17790	0
599	20231227	110500	2760340	17790	17790	17790	17790	0
600	20231227	110400	2760340	17790	17790	17790	17790	0
601	20231227	110300	2760340	17790	17790	17790	17790	0
602	20231227	110200	2760340	17790	17790	17790	17790	0
603	20231227	110100	2760340	17790	17790	17790	17790	0
604	20231227	110000	2760340	17790	17790	17790	17790	0
605	20231227	105900	2760340	17790	17790	17790	17790	0
606	20231227	105800	2760340	17790	17790	17790	17790	0
607	20231227	105700	2760340	17790	17790	17790	17790	0
608	20231227	105600	2760340	17790	17790	17790	17790	0
609	20231227	105500	2760340	17790	17790	17790	17790	0
610	20231227	105400	2760340	17790	17790	17790	17790	0
611	20231227	105300	2760340	17790	17790	17790	17790	0
612	20231227	105200	2760340	17790	17790	17790	17790	0
613	20231227	105100	2760340	17790	17790	17790	17790	0
614	20231227	105000	2760340	17790	17790	17790	17790	0
615	20231227	104900	2760340	17790	17790	17790	17790	0
616	20231227	104800	2760340	17790	17790	17790	17790	0
617	20231227	104700	2760340	17790	17790	17790	17790	0
618	20231227	104600	2760340	17790	17790	17790	17790	0
619	20231227	104500	2760340	17790	17790	17790	17790	0
620	20231227	104400	2760340	17790	17790	17790	17790	0
621	20231227	104300	2760340	17790	17790	17790	17790	0
622	20231227	104200	2760340	17790	17790	17790	17790	0
623	20231227	104100	2760340	17790	17790	17790	17790	0
624	20231227	104000	2760340	17790	17790	17790	17790	0
625	20231227	103900	2760340	17790	17790	17790	17790	0
626	20231227	103800	2760340	17790	17790	17790	17790	0
627	20231227	103700	2760340	17790	17790	17790	17790	0
628	20231227	103600	2760340	17790	17790	17790	17790	0
629	20231227	103500	2760340	17790	17790	17790	17790	0
630	20231227	103400	2760340	17790	17790	17790	17790	0
631	20231227	103300	2760340	17790	17790	17790	17790	0
632	20231227	103200	2760340	17790	17790	17790	17790	0
633	20231227	103100	2760340	17790	17790	17790	17790	0
634	20231227	103000	2760340	17790	17790	17790	17790	0
635	20231227	102900	2760340	17790	17790	17790	17790	0
636	20231227	102800	2760340	17790	17790	17790	17790	0
637	20231227	102700	2760340	17790	17790	17790	17790	0
638	20231227	102600	2760340	17790	17790	17790	17790	0
639	20231227	102500	2760340	17790	17790	17790	17790	0
640	20231227	102400	2760340	17790	17790	17790	17790	0
641	20231227	102300	2760340	17790	17790	17790	17790	0
642	20231227	102200	2760340	17790	17790	17790	17790	0
643	20231227	102100	2760340	17790	17790	17790	17790	0
644	20231227	102000	2760340	17790	17790	17790	17790	0
645	20231227	101900	2760340	17790	17790	17790	17790	0
646	20231227	101800	2760340	17790	17790	17790	17790	0
647	20231227	101700	2760340	17790	17790	17790	17790	0
648	20231227	101600	2760340	17790	17790	17790	17790	0
649	20231227	101500	2760340	17790	17790	17790	17790	0
650	20231227	101400	2760340	17790	17790	17790	17790	0
651	20231227	101300	2760340	17790	17790	17790	17790	0
652	20231227	101200	2760340	17790	17790	17790	17790	0
653	20231227	101100	2760340	17790	17790	17790	17790	0
654	20231227	101000	2760340	17790	17790	17790	17790	0
655	20231227	100900	2760340	17790	17790	17790	17790	0
656	20231227	100800	2760340	17790	17790	17790	17790	0
657	20231227	100700	2760340	17790	17790	17790	17790	0
658	20231227	100600	2760340	17790	17790	17790	17790	0
659	20231227	100500	2760340	17790	17790	17790	17790	0
660	20231227	100400	2760340	17790	17790	17790	17790	1
661	20231227	100300	2742550	17790	17790	17790	17790	0
662	20231227	100200	2742550	17790	17790	17790	17790	0
663	20231227	100100	2742550	17790	17790	17790	17790	0
664	20231227	100000	2742550	17790	17790	17790	17790	0
665	20231227	095900	2742550	17790	17790	17790	17790	0
666	20231227	095800	2742550	17790	17790	17790	17790	0
667	20231227	095700	2742550	17790	17790	17790	17790	0
668	20231227	095600	2742550	17790	17790	17790	17790	0
669	20231227	095500	2742550	17790	17790	17790	17790	0
670	20231227	095400	2742550	17790	17790	17790	17790	0
671	20231227	095300	2742550	17790	17790	17790	17790	0
672	20231227	095200	2742550	17790	17790	17790	17790	0
673	20231227	095100	2742550	17790	17790	17790	17790	0
674	20231227	095000	2742550	17790	17790	17790	17790	0
675	20231227	094900	2742550	17790	17790	17790	17790	0
676	20231227	094800	2742550	17790	17790	17790	17790	0
677	20231227	094700	2742550	17790	17790	17790	17790	0
678	20231227	094600	2742550	17790	17790	17790	17790	0
679	20231227	094500	2742550	17790	17790	17790	17790	0
680	20231227	094400	2742550	17790	17790	17790	17790	0
681	20231227	094300	2742550	17790	17790	17790	17790	0
682	20231227	094200	2742550	17790	17790	17790	17790	0
683	20231227	094100	2742550	17790	17790	17790	17790	0
684	20231227	094000	2742550	17790	17790	17790	17790	0
685	20231227	093900	2742550	17790	17790	17790	17790	0
686	20231227	093800	2742550	17790	17790	17790	17790	0
687	20231227	093700	2742550	17790	17790	17790	17790	0
688	20231227	093600	2742550	17790	17790	17790	17790	0
689	20231227	093500	2742550	17790	17790	17790	17790	0
690	20231227	093400	2742550	17790	17790	17790	17790	0
691	20231227	093300	2742550	17790	17790	17790	17790	0
692	20231227	093200	2742550	17790	17790	17790	17790	0
693	20231227	093100	2742550	17790	17790	17790	17790	0
694	20231227	093000	2742550	17790	17790	17790	17790	0
695	20231227	092900	2742550	17790	17790	17790	17790	2
696	20231227	092800	2706970	17790	17790	17790	17790	0
697	20231227	092700	2706970	17790	17790	17790	17790	1
698	20231227	092600	2689180	17210	17210	17210	17210	0
699	20231227	092500	2689180	17210	17210	17210	17210	0
700	20231227	092400	2689180	17210	17210	17210	17210	0
701	20231227	092300	2689180	17210	17210	17210	17210	0
702	20231227	092200	2689180	17210	17210	17210	17210	0
703	20231227	092100	2689180	17210	17210	17210	17210	0
704	20231227	092000	2689180	17210	17210	17210	17210	0
705	20231227	091900	2689180	17210	17210	17210	17210	0
706	20231227	091800	2689180	17210	17210	17210	17210	0
707	20231227	091700	2689180	17210	17210	17210	17210	0
708	20231227	091600	2689180	17210	17210	17210	17210	0
709	20231227	091500	2689180	17210	17230	17230	17210	150
710	20231227	091400	107280	17880	17880	17880	17880	0
711	20231227	091300	107280	17880	17880	17880	17880	0
712	20231227	091200	107280	17880	17880	17880	17880	0
713	20231227	091100	107280	17880	17880	17880	17880	0
714	20231227	091000	107280	17880	17880	17880	17880	0
715	20231227	090900	107280	17880	17880	17880	17880	0
716	20231227	090800	107280	17880	17880	17880	17880	0
717	20231227	090700	107280	17880	17880	17880	17880	0
718	20231227	090600	107280	17880	17880	17880	17880	0
719	20231227	090500	107280	17880	17880	17880	17880	0
720	20231227	090400	107280	17880	17880	17880	17880	0
721	20231227	090300	107280	17880	17880	17880	17880	0
722	20231227	090200	107280	17880	17880	17880	17880	0
723	20231227	090100	107280	17880	17880	17880	17880	0
724	20231227	090000	107280	17880	17880	17880	17880	6