KissMeData/312610/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	205700	71107780	2715	2715	2715	2715	88
3	20231227	205600	71107780	2715	2715	2715	2715	0
4	20231227	205500	71107780	2715	2715	2715	2715	0
5	20231227	205400	71107780	2715	2715	2715	2715	0
6	20231227	205300	71107780	2715	2715	2715	2715	0
7	20231227	205200	71107780	2715	2715	2715	2715	0
8	20231227	205100	71107780	2715	2715	2715	2715	0
9	20231227	205000	71107780	2715	2715	2715	2715	0
10	20231227	204900	71107780	2715	2715	2715	2715	0
11	20231227	204800	71107780	2715	2715	2715	2715	0
12	20231227	204700	71107780	2715	2715	2715	2715	0
13	20231227	204600	71107780	2715	2715	2715	2715	0
14	20231227	204500	71107780	2715	2715	2715	2715	0
15	20231227	204400	71107780	2715	2715	2715	2715	0
16	20231227	204300	71107780	2715	2715	2715	2715	0
17	20231227	204200	71107780	2715	2715	2715	2715	0
18	20231227	204100	71107780	2715	2715	2715	2715	0
19	20231227	204000	71107780	2715	2715	2715	2715	0
20	20231227	203900	71107780	2715	2715	2715	2715	0
21	20231227	203800	71107780	2715	2715	2715	2715	0
22	20231227	203700	71107780	2715	2715	2715	2715	0
23	20231227	203600	71107780	2715	2715	2715	2715	0
24	20231227	203500	71107780	2715	2715	2715	2715	0
25	20231227	203400	71107780	2715	2715	2715	2715	0
26	20231227	203300	71107780	2715	2715	2715	2715	0
27	20231227	203200	71107780	2715	2715	2715	2715	0
28	20231227	203100	71107780	2715	2715	2715	2715	0
29	20231227	203000	71107780	2715	2715	2715	2715	0
30	20231227	202900	71107780	2715	2715	2715	2715	0
31	20231227	202800	71107780	2715	2715	2715	2715	0
32	20231227	202700	71107780	2715	2715	2715	2715	88
33	20231227	202600	71107780	2715	2715	2715	2715	0
34	20231227	202500	71107780	2715	2715	2715	2715	0
35	20231227	202400	71107780	2715	2715	2715	2715	0
36	20231227	202300	71107780	2715	2715	2715	2715	0
37	20231227	202200	71107780	2715	2715	2715	2715	0
38	20231227	202100	71107780	2715	2715	2715	2715	0
39	20231227	202000	71107780	2715	2715	2715	2715	0
40	20231227	201900	71107780	2715	2715	2715	2715	0
41	20231227	201800	71107780	2715	2715	2715	2715	0
42	20231227	201700	71107780	2715	2715	2715	2715	0
43	20231227	201600	71107780	2715	2715	2715	2715	0
44	20231227	201500	71107780	2715	2715	2715	2715	0
45	20231227	201400	71107780	2715	2715	2715	2715	0
46	20231227	201300	71107780	2715	2715	2715	2715	0
47	20231227	201200	71107780	2715	2715	2715	2715	0
48	20231227	201100	71107780	2715	2715	2715	2715	0
49	20231227	201000	71107780	2715	2715	2715	2715	0
50	20231227	200900	71107780	2715	2715	2715	2715	0
51	20231227	200800	71107780	2715	2715	2715	2715	0
52	20231227	200700	71107780	2715	2715	2715	2715	0
53	20231227	200600	71107780	2715	2715	2715	2715	0
54	20231227	200500	71107780	2715	2715	2715	2715	0
55	20231227	200400	71107780	2715	2715	2715	2715	0
56	20231227	200300	71107780	2715	2715	2715	2715	0
57	20231227	200200	71107780	2715	2715	2715	2715	0
58	20231227	200100	71107780	2715	2715	2715	2715	0
59	20231227	200000	71107780	2715	2715	2715	2715	0
60	20231227	195900	71107780	2715	2715	2715	2715	0
61	20231227	195800	71107780	2715	2715	2715	2715	0
62	20231227	195700	71107780	2715	2715	2715	2715	88
63	20231227	195600	71107780	2715	2715	2715	2715	0
64	20231227	195500	71107780	2715	2715	2715	2715	0
65	20231227	195400	71107780	2715	2715	2715	2715	0
66	20231227	195300	71107780	2715	2715	2715	2715	0
67	20231227	195200	71107780	2715	2715	2715	2715	0
68	20231227	195100	71107780	2715	2715	2715	2715	0
69	20231227	195000	71107780	2715	2715	2715	2715	0
70	20231227	194900	71107780	2715	2715	2715	2715	0
71	20231227	194800	71107780	2715	2715	2715	2715	0
72	20231227	194700	71107780	2715	2715	2715	2715	0
73	20231227	194600	71107780	2715	2715	2715	2715	0
74	20231227	194500	71107780	2715	2715	2715	2715	0
75	20231227	194400	71107780	2715	2715	2715	2715	0
76	20231227	194300	71107780	2715	2715	2715	2715	0
77	20231227	194200	71107780	2715	2715	2715	2715	0
78	20231227	194100	71107780	2715	2715	2715	2715	0
79	20231227	194000	71107780	2715	2715	2715	2715	0
80	20231227	193900	71107780	2715	2715	2715	2715	0
81	20231227	193800	71107780	2715	2715	2715	2715	0
82	20231227	193700	71107780	2715	2715	2715	2715	0
83	20231227	193600	71107780	2715	2715	2715	2715	0
84	20231227	193500	71107780	2715	2715	2715	2715	0
85	20231227	193400	71107780	2715	2715	2715	2715	0
86	20231227	193300	71107780	2715	2715	2715	2715	0
87	20231227	193200	71107780	2715	2715	2715	2715	0
88	20231227	193100	71107780	2715	2715	2715	2715	0
89	20231227	193000	71107780	2715	2715	2715	2715	0
90	20231227	192900	71107780	2715	2715	2715	2715	0
91	20231227	192800	71107780	2715	2715	2715	2715	0
92	20231227	192700	71107780	2715	2715	2715	2715	88
93	20231227	192600	71107780	2715	2715	2715	2715	0
94	20231227	192500	71107780	2715	2715	2715	2715	0
95	20231227	192400	71107780	2715	2715	2715	2715	0
96	20231227	192300	71107780	2715	2715	2715	2715	0
97	20231227	192200	71107780	2715	2715	2715	2715	0
98	20231227	192100	71107780	2715	2715	2715	2715	0
99	20231227	192000	71107780	2715	2715	2715	2715	0
100	20231227	191900	71107780	2715	2715	2715	2715	0
101	20231227	191800	71107780	2715	2715	2715	2715	0
102	20231227	191700	71107780	2715	2715	2715	2715	0
103	20231227	191600	71107780	2715	2715	2715	2715	0
104	20231227	191500	71107780	2715	2715	2715	2715	0
105	20231227	191400	71107780	2715	2715	2715	2715	0
106	20231227	191300	71107780	2715	2715	2715	2715	0
107	20231227	191200	71107780	2715	2715	2715	2715	0
108	20231227	191100	71107780	2715	2715	2715	2715	0
109	20231227	191000	71107780	2715	2715	2715	2715	0
110	20231227	190900	71107780	2715	2715	2715	2715	0
111	20231227	190800	71107780	2715	2715	2715	2715	0
112	20231227	190700	71107780	2715	2715	2715	2715	0
113	20231227	190600	71107780	2715	2715	2715	2715	0
114	20231227	190500	71107780	2715	2715	2715	2715	0
115	20231227	190400	71107780	2715	2715	2715	2715	0
116	20231227	190300	71107780	2715	2715	2715	2715	0
117	20231227	190200	71107780	2715	2715	2715	2715	0
118	20231227	190100	71107780	2715	2715	2715	2715	0
119	20231227	190000	71107780	2715	2715	2715	2715	0
120	20231227	185900	71107780	2715	2715	2715	2715	0
121	20231227	185800	71107780	2715	2715	2715	2715	0
122	20231227	185700	71107780	2715	2715	2715	2715	88
123	20231227	185600	71107780	2715	2715	2715	2715	0
124	20231227	185500	71107780	2715	2715	2715	2715	0
125	20231227	185400	71107780	2715	2715	2715	2715	0
126	20231227	185300	71107780	2715	2715	2715	2715	0
127	20231227	185200	71107780	2715	2715	2715	2715	0
128	20231227	185100	71107780	2715	2715	2715	2715	0
129	20231227	185000	71107780	2715	2715	2715	2715	0
130	20231227	184900	71107780	2715	2715	2715	2715	0
131	20231227	184800	71107780	2715	2715	2715	2715	0
132	20231227	184700	71107780	2715	2715	2715	2715	0
133	20231227	184600	71107780	2715	2715	2715	2715	0
134	20231227	184500	71107780	2715	2715	2715	2715	0
135	20231227	184400	71107780	2715	2715	2715	2715	0
136	20231227	184300	71107780	2715	2715	2715	2715	0
137	20231227	184200	71107780	2715	2715	2715	2715	0
138	20231227	184100	71107780	2715	2715	2715	2715	0
139	20231227	184000	71107780	2715	2715	2715	2715	0
140	20231227	183900	71107780	2715	2715	2715	2715	0
141	20231227	183800	71107780	2715	2715	2715	2715	0
142	20231227	183700	71107780	2715	2715	2715	2715	0
143	20231227	183600	71107780	2715	2715	2715	2715	0
144	20231227	183500	71107780	2715	2715	2715	2715	0
145	20231227	183400	71107780	2715	2715	2715	2715	0
146	20231227	183300	71107780	2715	2715	2715	2715	0
147	20231227	183200	71107780	2715	2715	2715	2715	0
148	20231227	183100	71107780	2715	2715	2715	2715	0
149	20231227	183000	71107780	2715	2715	2715	2715	0
150	20231227	182900	71107780	2715	2715	2715	2715	0
151	20231227	182800	71107780	2715	2715	2715	2715	0
152	20231227	182700	71107780	2715	2715	2715	2715	88
153	20231227	182600	71107780	2715	2715	2715	2715	0
154	20231227	182500	71107780	2715	2715	2715	2715	0
155	20231227	182400	71107780	2715	2715	2715	2715	0
156	20231227	182300	71107780	2715	2715	2715	2715	0
157	20231227	182200	71107780	2715	2715	2715	2715	0
158	20231227	182100	71107780	2715	2715	2715	2715	0
159	20231227	182000	71107780	2715	2715	2715	2715	0
160	20231227	181900	71107780	2715	2715	2715	2715	0
161	20231227	181800	71107780	2715	2715	2715	2715	0
162	20231227	181700	71107780	2715	2715	2715	2715	0
163	20231227	181600	71107780	2715	2715	2715	2715	0
164	20231227	181500	71107780	2715	2715	2715	2715	0
165	20231227	181400	71107780	2715	2715	2715	2715	0
166	20231227	181300	71107780	2715	2715	2715	2715	0
167	20231227	181200	71107780	2715	2715	2715	2715	0
168	20231227	181100	71107780	2715	2715	2715	2715	0
169	20231227	181000	71107780	2715	2715	2715	2715	0
170	20231227	180900	71107780	2715	2715	2715	2715	0
171	20231227	180800	71107780	2715	2715	2715	2715	0
172	20231227	180700	71107780	2715	2715	2715	2715	0
173	20231227	180600	71107780	2715	2715	2715	2715	0
174	20231227	180500	71107780	2715	2715	2715	2715	0
175	20231227	180400	71107780	2715	2715	2715	2715	0
176	20231227	180300	71107780	2715	2715	2715	2715	0
177	20231227	180200	71107780	2715	2715	2715	2715	0
178	20231227	180100	71107780	2715	2715	2715	2715	0
179	20231227	180000	71107780	2715	2715	2715	2715	0
180	20231227	175900	71107780	2715	2715	2715	2715	0
181	20231227	175800	71107780	2715	2715	2715	2715	0
182	20231227	175700	71107780	2715	2715	2715	2715	88
183	20231227	175600	71107780	2715	2715	2715	2715	0
184	20231227	175500	71107780	2715	2715	2715	2715	0
185	20231227	175400	71107780	2715	2715	2715	2715	0
186	20231227	175300	71107780	2715	2715	2715	2715	0
187	20231227	175200	71107780	2715	2715	2715	2715	0
188	20231227	175100	71107780	2715	2715	2715	2715	0
189	20231227	175000	71107780	2715	2715	2715	2715	0
190	20231227	174900	71107780	2715	2715	2715	2715	0
191	20231227	174800	71107780	2715	2715	2715	2715	0
192	20231227	174700	71107780	2715	2715	2715	2715	0
193	20231227	174600	71107780	2715	2715	2715	2715	0
194	20231227	174500	71107780	2715	2715	2715	2715	0
195	20231227	174400	71107780	2715	2715	2715	2715	0
196	20231227	174300	71107780	2715	2715	2715	2715	0
197	20231227	174200	71107780	2715	2715	2715	2715	0
198	20231227	174100	71107780	2715	2715	2715	2715	0
199	20231227	174000	71107780	2715	2715	2715	2715	0
200	20231227	173900	71107780	2715	2715	2715	2715	0
201	20231227	173800	71107780	2715	2715	2715	2715	0
202	20231227	173700	71107780	2715	2715	2715	2715	0
203	20231227	173600	71107780	2715	2715	2715	2715	0
204	20231227	173500	71107780	2715	2715	2715	2715	0
205	20231227	173400	71107780	2715	2715	2715	2715	0
206	20231227	173300	71107780	2715	2715	2715	2715	0
207	20231227	173200	71107780	2715	2715	2715	2715	0
208	20231227	173100	71107780	2715	2715	2715	2715	0
209	20231227	173000	71107780	2715	2715	2715	2715	0
210	20231227	172900	71107780	2715	2715	2715	2715	0
211	20231227	172800	71107780	2715	2715	2715	2715	0
212	20231227	172700	71107780	2715	2715	2715	2715	88
213	20231227	172600	71107780	2715	2715	2715	2715	0
214	20231227	172500	71107780	2715	2715	2715	2715	0
215	20231227	172400	71107780	2715	2715	2715	2715	0
216	20231227	172300	71107780	2715	2715	2715	2715	0
217	20231227	172200	71107780	2715	2715	2715	2715	0
218	20231227	172100	71107780	2715	2715	2715	2715	0
219	20231227	172000	71107780	2715	2715	2715	2715	0
220	20231227	171900	71107780	2715	2715	2715	2715	0
221	20231227	171800	71107780	2715	2715	2715	2715	0
222	20231227	171700	71107780	2715	2715	2715	2715	0
223	20231227	171600	71107780	2715	2715	2715	2715	0
224	20231227	171500	71107780	2715	2715	2715	2715	0
225	20231227	171400	71107780	2715	2715	2715	2715	0
226	20231227	171300	71107780	2715	2715	2715	2715	0
227	20231227	171200	71107780	2715	2715	2715	2715	0
228	20231227	171100	71107780	2715	2715	2715	2715	0
229	20231227	171000	71107780	2715	2715	2715	2715	0
230	20231227	170900	71107780	2715	2715	2715	2715	0
231	20231227	170800	71107780	2715	2715	2715	2715	0
232	20231227	170700	71107780	2715	2715	2715	2715	0
233	20231227	170600	71107780	2715	2715	2715	2715	0
234	20231227	170500	71107780	2715	2715	2715	2715	0
235	20231227	170400	71107780	2715	2715	2715	2715	0
236	20231227	170300	71107780	2715	2715	2715	2715	0
237	20231227	170200	71107780	2715	2715	2715	2715	0
238	20231227	170100	71107780	2715	2715	2715	2715	0
239	20231227	170000	71107780	2715	2715	2715	2715	0
240	20231227	165900	71107780	2715	2715	2715	2715	0
241	20231227	165800	71107780	2715	2715	2715	2715	0
242	20231227	165700	71107780	2715	2715	2715	2715	88
243	20231227	165600	71107780	2715	2715	2715	2715	0
244	20231227	165500	71107780	2715	2715	2715	2715	0
245	20231227	165400	71107780	2715	2715	2715	2715	0
246	20231227	165300	71107780	2715	2715	2715	2715	0
247	20231227	165200	71107780	2715	2715	2715	2715	0
248	20231227	165100	71107780	2715	2715	2715	2715	0
249	20231227	165000	71107780	2715	2715	2715	2715	0
250	20231227	164900	71107780	2715	2715	2715	2715	0
251	20231227	164800	71107780	2715	2715	2715	2715	0
252	20231227	164700	71107780	2715	2715	2715	2715	0
253	20231227	164600	71107780	2715	2715	2715	2715	0
254	20231227	164500	71107780	2715	2715	2715	2715	0
255	20231227	164400	71107780	2715	2715	2715	2715	0
256	20231227	164300	71107780	2715	2715	2715	2715	0
257	20231227	164200	71107780	2715	2715	2715	2715	0
258	20231227	164100	71107780	2715	2715	2715	2715	0
259	20231227	164000	71107780	2715	2715	2715	2715	0
260	20231227	163900	71107780	2715	2715	2715	2715	0
261	20231227	163800	71107780	2715	2715	2715	2715	0
262	20231227	163700	71107780	2715	2715	2715	2715	0
263	20231227	163600	71107780	2715	2715	2715	2715	0
264	20231227	163500	71107780	2715	2715	2715	2715	0
265	20231227	163400	71107780	2715	2715	2715	2715	0
266	20231227	163300	71107780	2715	2715	2715	2715	0
267	20231227	163200	71107780	2715	2715	2715	2715	0
268	20231227	163100	71107780	2715	2715	2715	2715	0
269	20231227	163000	71107780	2715	2715	2715	2715	0
270	20231227	162900	71107780	2715	2715	2715	2715	0
271	20231227	162800	71107780	2715	2715	2715	2715	0
272	20231227	162700	71107780	2715	2715	2715	2715	88
273	20231227	162600	71107780	2715	2715	2715	2715	0
274	20231227	162500	71107780	2715	2715	2715	2715	0
275	20231227	162400	71107780	2715	2715	2715	2715	0
276	20231227	162300	71107780	2715	2715	2715	2715	0
277	20231227	162200	71107780	2715	2715	2715	2715	0
278	20231227	162100	71107780	2715	2715	2715	2715	0
279	20231227	162000	71107780	2715	2715	2715	2715	0
280	20231227	161900	71107780	2715	2715	2715	2715	0
281	20231227	161800	71107780	2715	2715	2715	2715	0
282	20231227	161700	71107780	2715	2715	2715	2715	0
283	20231227	161600	71107780	2715	2715	2715	2715	0
284	20231227	161500	71107780	2715	2715	2715	2715	0
285	20231227	161400	71107780	2715	2715	2715	2715	0
286	20231227	161300	71107780	2715	2715	2715	2715	0
287	20231227	161200	71107780	2715	2715	2715	2715	0
288	20231227	161100	71107780	2715	2715	2715	2715	0
289	20231227	161000	71107780	2715	2715	2715	2715	0
290	20231227	160900	71107780	2715	2715	2715	2715	0
291	20231227	160800	71107780	2715	2715	2715	2715	0
292	20231227	160700	71107780	2715	2715	2715	2715	0
293	20231227	160600	71107780	2715	2715	2715	2715	0
294	20231227	160500	71107780	2715	2715	2715	2715	0
295	20231227	160400	71107780	2715	2715	2715	2715	0
296	20231227	160300	71107780	2715	2715	2715	2715	0
297	20231227	160200	71107780	2715	2715	2715	2715	0
298	20231227	160100	71107780	2715	2715	2715	2715	0
299	20231227	160000	71107780	2715	2715	2715	2715	0
300	20231227	155900	71107780	2715	2715	2715	2715	0
301	20231227	155800	71107780	2715	2715	2715	2715	0
302	20231227	155700	71107780	2715	2715	2715	2715	88
303	20231227	155600	71107780	2715	2715	2715	2715	0
304	20231227	155500	71107780	2715	2715	2715	2715	0
305	20231227	155400	71107780	2715	2715	2715	2715	0
306	20231227	155300	71107780	2715	2715	2715	2715	0
307	20231227	155200	71107780	2715	2715	2715	2715	0
308	20231227	155100	71107780	2715	2715	2715	2715	0
309	20231227	155000	71107780	2715	2715	2715	2715	0
310	20231227	154900	71107780	2715	2715	2715	2715	0
311	20231227	154800	71107780	2715	2715	2715	2715	0
312	20231227	154700	71107780	2715	2715	2715	2715	0
313	20231227	154600	71107780	2715	2715	2715	2715	0
314	20231227	154500	71107780	2715	2715	2715	2715	0
315	20231227	154400	71107780	2715	2715	2715	2715	0
316	20231227	154300	71107780	2715	2715	2715	2715	0
317	20231227	154200	71107780	2715	2715	2715	2715	0
318	20231227	154100	71107780	2715	2715	2715	2715	0
319	20231227	154000	71107780	2715	2715	2715	2715	0
320	20231227	153900	71107780	2715	2715	2715	2715	0
321	20231227	153800	71107780	2715	2715	2715	2715	0
322	20231227	153700	71107780	2715	2715	2715	2715	0
323	20231227	153600	71107780	2715	2715	2715	2715	0
324	20231227	153500	71107780	2715	2715	2715	2715	0
325	20231227	153400	71107780	2715	2715	2715	2715	0
326	20231227	153300	71107780	2715	2715	2715	2715	0
327	20231227	153200	71107780	2715	2715	2715	2715	0
328	20231227	153100	71107780	2715	2715	2715	2715	0
329	20231227	153000	71107780	2715	2715	2715	2715	88
330	20231227	152900	70868860	2715	2715	2715	2715	0
331	20231227	152800	70868860	2715	2715	2715	2715	0
332	20231227	152700	70868860	2715	2715	2715	2715	0
333	20231227	152600	70868860	2715	2715	2715	2715	0
334	20231227	152500	70868860	2715	2715	2715	2715	0
335	20231227	152400	70868860	2715	2715	2715	2715	0
336	20231227	152300	70868860	2715	2715	2715	2715	0
337	20231227	152200	70868860	2715	2715	2715	2715	0
338	20231227	152100	70868860	2715	2715	2715	2715	0
339	20231227	152000	70868860	2715	2715	2715	2715	0
340	20231227	151900	70868860	2715	2695	2715	2695	602
341	20231227	151800	69246430	2715	2715	2715	2715	7
342	20231227	151700	69227425	2700	2700	2700	2700	0
343	20231227	151600	69227425	2700	2700	2700	2700	0
344	20231227	151500	69227425	2700	2700	2700	2700	36
345	20231227	151400	69130225	2720	2720	2720	2720	0
346	20231227	151300	69130225	2720	2720	2720	2720	0
347	20231227	151200	69130225	2720	2720	2720	2720	0
348	20231227	151100	69130225	2720	2720	2720	2720	0
349	20231227	151000	69130225	2720	2720	2720	2720	110
350	20231227	150900	68831025	2720	2720	2720	2720	0
351	20231227	150800	68831025	2720	2720	2720	2720	3
352	20231227	150700	68822865	2700	2700	2700	2700	0
353	20231227	150600	68822865	2700	2705	2705	2700	500
354	20231227	150500	67471665	2720	2720	2720	2720	0
355	20231227	150400	67471665	2720	2720	2720	2720	0
356	20231227	150300	67471665	2720	2720	2720	2720	6
357	20231227	150200	67455345	2720	2720	2720	2720	0
358	20231227	150100	67455345	2720	2720	2720	2720	0
359	20231227	150000	67455345	2720	2720	2720	2720	0
360	20231227	145900	67455345	2720	2720	2720	2720	0
361	20231227	145800	67455345	2720	2720	2720	2720	1
362	20231227	145700	67452625	2720	2720	2720	2720	0
363	20231227	145600	67452625	2720	2720	2720	2720	0
364	20231227	145500	67452625	2720	2720	2720	2720	0
365	20231227	145400	67452625	2720	2720	2720	2720	0
366	20231227	145300	67452625	2720	2720	2720	2720	0
367	20231227	145200	67452625	2720	2720	2720	2720	0
368	20231227	145100	67452625	2720	2720	2720	2720	0
369	20231227	145000	67452625	2720	2720	2720	2720	0
370	20231227	144900	67452625	2720	2720	2720	2720	0
371	20231227	144800	67452625	2720	2720	2720	2720	28
372	20231227	144700	67376465	2720	2720	2720	2720	0
373	20231227	144600	67376465	2720	2720	2720	2720	0
374	20231227	144500	67376465	2720	2720	2720	2720	0
375	20231227	144400	67376465	2720	2720	2720	2720	0
376	20231227	144300	67376465	2720	2720	2720	2720	0
377	20231227	144200	67376465	2720	2720	2720	2720	0
378	20231227	144100	67376465	2720	2720	2720	2720	0
379	20231227	144000	67376465	2720	2720	2720	2720	0
380	20231227	143900	67376465	2720	2720	2720	2720	0
381	20231227	143800	67376465	2720	2720	2720	2720	1
382	20231227	143700	67373745	2705	2710	2710	2705	600
383	20231227	143600	65748975	2710	2710	2710	2710	400
384	20231227	143500	64664975	2720	2720	2720	2720	0
385	20231227	143400	64664975	2720	2720	2720	2720	0
386	20231227	143300	64664975	2720	2720	2720	2720	0
387	20231227	143200	64664975	2720	2720	2720	2720	0
388	20231227	143100	64664975	2720	2720	2720	2720	0
389	20231227	143000	64664975	2720	2720	2720	2720	0
390	20231227	142900	64664975	2720	2720	2720	2720	20
391	20231227	142800	64610575	2720	2720	2720	2720	0
392	20231227	142700	64610575	2720	2720	2720	2720	11
393	20231227	142600	64580655	2720	2720	2720	2720	9
394	20231227	142500	64556175	2710	2710	2710	2710	0
395	20231227	142400	64556175	2710	2710	2710	2710	0
396	20231227	142300	64556175	2710	2710	2710	2710	0
397	20231227	142200	64556175	2710	2710	2710	2710	0
398	20231227	142100	64556175	2710	2710	2710	2710	0
399	20231227	142000	64556175	2710	2710	2710	2710	4
400	20231227	141900	64545335	2710	2710	2710	2710	0
401	20231227	141800	64545335	2710	2710	2710	2710	0
402	20231227	141700	64545335	2710	2710	2710	2710	24
403	20231227	141600	64480295	2710	2710	2710	2710	0
404	20231227	141500	64480295	2710	2710	2710	2710	0
405	20231227	141400	64480295	2710	2710	2710	2710	30
406	20231227	141300	64398995	2720	2720	2720	2720	0
407	20231227	141200	64398995	2720	2720	2720	2720	0
408	20231227	141100	64398995	2720	2720	2720	2720	0
409	20231227	141000	64398995	2720	2720	2720	2720	0
410	20231227	140900	64398995	2720	2720	2720	2720	1
411	20231227	140800	64396275	2720	2720	2720	2720	0
412	20231227	140700	64396275	2720	2720	2720	2720	66
413	20231227	140600	64216755	2720	2720	2720	2720	108
414	20231227	140500	63922995	2740	2740	2740	2740	0
415	20231227	140400	63922995	2740	2740	2740	2740	0
416	20231227	140300	63922995	2740	2740	2740	2740	0
417	20231227	140200	63922995	2740	2740	2740	2740	0
418	20231227	140100	63922995	2740	2740	2740	2740	0
419	20231227	140000	63922995	2740	2740	2740	2740	0
420	20231227	135900	63922995	2740	2740	2740	2740	0
421	20231227	135800	63922995	2740	2740	2740	2740	0
422	20231227	135700	63922995	2740	2740	2740	2740	0
423	20231227	135600	63922995	2740	2740	2740	2740	0
424	20231227	135500	63922995	2740	2740	2740	2740	0
425	20231227	135400	63922995	2740	2740	2740	2740	0
426	20231227	135300	63922995	2740	2740	2740	2740	0
427	20231227	135200	63922995	2740	2740	2740	2740	0
428	20231227	135100	63922995	2740	2740	2740	2740	0
429	20231227	135000	63922995	2740	2740	2740	2740	0
430	20231227	134900	63922995	2740	2740	2740	2740	0
431	20231227	134800	63922995	2740	2740	2740	2740	0
432	20231227	134700	63922995	2740	2740	2740	2740	0
433	20231227	134600	63922995	2740	2740	2740	2740	0
434	20231227	134500	63922995	2740	2740	2740	2740	0
435	20231227	134400	63922995	2740	2740	2740	2740	0
436	20231227	134300	63922995	2740	2740	2740	2740	0
437	20231227	134200	63922995	2740	2740	2740	2740	0
438	20231227	134100	63922995	2740	2740	2740	2740	0
439	20231227	134000	63922995	2740	2740	2740	2740	20
440	20231227	133900	63868195	2720	2720	2720	2720	0
441	20231227	133800	63868195	2720	2720	2720	2720	0
442	20231227	133700	63868195	2720	2720	2720	2720	0
443	20231227	133600	63868195	2720	2720	2720	2720	0
444	20231227	133500	63868195	2720	2720	2720	2720	0
445	20231227	133400	63868195	2720	2720	2720	2720	0
446	20231227	133300	63868195	2720	2720	2720	2720	0
447	20231227	133200	63868195	2720	2720	2720	2720	0
448	20231227	133100	63868195	2720	2720	2720	2720	0
449	20231227	133000	63868195	2720	2720	2720	2720	249
450	20231227	132900	63190915	2720	2720	2720	2720	0
451	20231227	132800	63190915	2720	2720	2720	2720	0
452	20231227	132700	63190915	2720	2720	2720	2720	0
453	20231227	132600	63190915	2720	2720	2720	2720	0
454	20231227	132500	63190915	2720	2720	2720	2720	0
455	20231227	132400	63190915	2720	2720	2720	2720	0
456	20231227	132300	63190915	2720	2720	2720	2720	0
457	20231227	132200	63190915	2720	2720	2720	2720	0
458	20231227	132100	63190915	2720	2720	2720	2720	0
459	20231227	132000	63190915	2720	2720	2720	2720	0
460	20231227	131900	63190915	2720	2720	2720	2720	0
461	20231227	131800	63190915	2720	2720	2720	2720	0
462	20231227	131700	63190915	2720	2720	2720	2720	0
463	20231227	131600	63190915	2720	2720	2720	2720	0
464	20231227	131500	63190915	2720	2720	2720	2720	0
465	20231227	131400	63190915	2720	2720	2720	2720	0
466	20231227	131300	63190915	2720	2720	2720	2720	0
467	20231227	131200	63190915	2720	2720	2720	2720	0
468	20231227	131100	63190915	2720	2720	2720	2720	0
469	20231227	131000	63190915	2720	2720	2720	2720	0
470	20231227	130900	63190915	2720	2720	2720	2720	0
471	20231227	130800	63190915	2720	2720	2720	2720	0
472	20231227	130700	63190915	2720	2720	2720	2720	0
473	20231227	130600	63190915	2720	2720	2720	2720	0
474	20231227	130500	63190915	2720	2720	2720	2720	16
475	20231227	130400	63147395	2720	2720	2720	2720	0
476	20231227	130300	63147395	2720	2720	2720	2720	0
477	20231227	130200	63147395	2720	2720	2720	2720	5
478	20231227	130100	63133795	2740	2740	2740	2740	0
479	20231227	130000	63133795	2740	2740	2740	2740	0
480	20231227	125900	63133795	2740	2740	2740	2740	0
481	20231227	125800	63133795	2740	2740	2740	2740	0
482	20231227	125700	63133795	2740	2740	2740	2740	0
483	20231227	125600	63133795	2740	2740	2740	2740	0
484	20231227	125500	63133795	2740	2740	2740	2740	0
485	20231227	125400	63133795	2740	2740	2740	2740	0
486	20231227	125300	63133795	2740	2740	2740	2740	0
487	20231227	125200	63133795	2740	2740	2740	2740	0
488	20231227	125100	63133795	2740	2740	2740	2740	0
489	20231227	125000	63133795	2740	2740	2740	2740	0
490	20231227	124900	63133795	2740	2740	2740	2740	0
491	20231227	124800	63133795	2740	2740	2740	2740	0
492	20231227	124700	63133795	2740	2740	2740	2740	0
493	20231227	124600	63133795	2740	2740	2740	2740	0
494	20231227	124500	63133795	2740	2740	2740	2740	0
495	20231227	124400	63133795	2740	2740	2740	2740	0
496	20231227	124300	63133795	2740	2740	2740	2740	0
497	20231227	124200	63133795	2740	2740	2740	2740	0
498	20231227	124100	63133795	2740	2740	2740	2740	0
499	20231227	124000	63133795	2740	2740	2740	2740	0
500	20231227	123900	63133795	2740	2740	2740	2740	0
501	20231227	123800	63133795	2740	2740	2740	2740	0
502	20231227	123700	63133795	2740	2740	2740	2740	0
503	20231227	123600	63133795	2740	2740	2740	2740	0
504	20231227	123500	63133795	2740	2740	2740	2740	0
505	20231227	123400	63133795	2740	2740	2740	2740	0
506	20231227	123300	63133795	2740	2740	2740	2740	0
507	20231227	123200	63133795	2740	2740	2740	2740	0
508	20231227	123100	63133795	2740	2740	2740	2740	0
509	20231227	123000	63133795	2740	2740	2740	2740	101
510	20231227	122900	62857055	2740	2740	2740	2740	0
511	20231227	122800	62857055	2740	2740	2740	2740	0
512	20231227	122700	62857055	2740	2740	2740	2740	0
513	20231227	122600	62857055	2740	2740	2740	2740	0
514	20231227	122500	62857055	2740	2740	2740	2740	0
515	20231227	122400	62857055	2740	2740	2740	2740	0
516	20231227	122300	62857055	2740	2740	2740	2740	0
517	20231227	122200	62857055	2740	2730	2740	2730	300
518	20231227	122100	62035390	2720	2720	2720	2720	0
519	20231227	122000	62035390	2720	2720	2720	2720	0
520	20231227	121900	62035390	2720	2720	2720	2720	0
521	20231227	121800	62035390	2720	2720	2720	2720	0
522	20231227	121700	62035390	2720	2720	2720	2720	0
523	20231227	121600	62035390	2720	2720	2720	2720	0
524	20231227	121500	62035390	2720	2720	2720	2720	0
525	20231227	121400	62035390	2720	2720	2720	2720	0
526	20231227	121300	62035390	2720	2720	2720	2720	0
527	20231227	121200	62035390	2720	2720	2720	2720	0
528	20231227	121100	62035390	2720	2720	2720	2720	0
529	20231227	121000	62035390	2720	2720	2720	2720	0
530	20231227	120900	62035390	2720	2720	2720	2720	0
531	20231227	120800	62035390	2720	2720	2720	2720	0
532	20231227	120700	62035390	2720	2720	2720	2720	0
533	20231227	120600	62035390	2720	2720	2720	2720	0
534	20231227	120500	62035390	2720	2720	2720	2720	0
535	20231227	120400	62035390	2720	2720	2720	2720	0
536	20231227	120300	62035390	2720	2720	2720	2720	0
537	20231227	120200	62035390	2720	2720	2720	2720	3
538	20231227	120100	62027230	2700	2700	2700	2700	0
539	20231227	120000	62027230	2700	2700	2700	2700	0
540	20231227	115900	62027230	2700	2700	2700	2700	0
541	20231227	115800	62027230	2700	2705	2705	2700	131
542	20231227	115700	61673140	2710	2710	2710	2710	15
543	20231227	115600	61632490	2705	2705	2705	2705	0
544	20231227	115500	61632490	2705	2705	2705	2705	0
545	20231227	115400	61632490	2705	2705	2705	2705	0
546	20231227	115300	61632490	2705	2705	2705	2705	0
547	20231227	115200	61632490	2705	2705	2705	2705	0
548	20231227	115100	61632490	2705	2705	2705	2705	0
549	20231227	115000	61632490	2705	2705	2705	2705	0
550	20231227	114900	61632490	2705	2705	2705	2705	0
551	20231227	114800	61632490	2705	2705	2705	2705	0
552	20231227	114700	61632490	2705	2705	2705	2705	0
553	20231227	114600	61632490	2705	2705	2705	2705	0
554	20231227	114500	61632490	2705	2705	2705	2705	0
555	20231227	114400	61632490	2705	2705	2705	2705	0
556	20231227	114300	61632490	2705	2705	2705	2705	0
557	20231227	114200	61632490	2705	2705	2705	2705	100
558	20231227	114100	61361990	2705	2705	2705	2705	100
559	20231227	114000	61091490	2690	2690	2690	2690	0
560	20231227	113900	61091490	2690	2690	2690	2690	0
561	20231227	113800	61091490	2690	2690	2690	2690	0
562	20231227	113700	61091490	2690	2720	2720	2690	285
563	20231227	113600	60320635	2730	2730	2730	2730	0
564	20231227	113500	60320635	2730	2730	2730	2730	2
565	20231227	113400	60315175	2740	2740	2740	2740	0
566	20231227	113300	60315175	2740	2740	2740	2740	0
567	20231227	113200	60315175	2740	2740	2740	2740	0
568	20231227	113100	60315175	2740	2740	2740	2740	1
569	20231227	113000	60312435	2745	2745	2745	2745	0
570	20231227	112900	60312435	2745	2745	2745	2745	0
571	20231227	112800	60312435	2745	2745	2745	2745	0
572	20231227	112700	60312435	2745	2745	2745	2745	0
573	20231227	112600	60312435	2745	2745	2745	2745	0
574	20231227	112500	60312435	2745	2745	2745	2745	0
575	20231227	112400	60312435	2745	2745	2745	2745	0
576	20231227	112300	60312435	2745	2745	2745	2745	0
577	20231227	112200	60312435	2745	2745	2745	2745	0
578	20231227	112100	60312435	2745	2745	2745	2745	0
579	20231227	112000	60312435	2745	2745	2745	2745	0
580	20231227	111900	60312435	2745	2745	2745	2745	0
581	20231227	111800	60312435	2745	2745	2745	2745	0
582	20231227	111700	60312435	2745	2745	2745	2745	0
583	20231227	111600	60312435	2745	2745	2745	2745	0
584	20231227	111500	60312435	2745	2745	2745	2745	0
585	20231227	111400	60312435	2745	2745	2745	2745	0
586	20231227	111300	60312435	2745	2745	2745	2745	0
587	20231227	111200	60312435	2745	2745	2745	2745	0
588	20231227	111100	60312435	2745	2745	2745	2745	0
589	20231227	111000	60312435	2745	2740	2745	2740	10
590	20231227	110900	60285010	2745	2745	2745	2745	0
591	20231227	110800	60285010	2745	2745	2745	2745	10
592	20231227	110700	60257560	2745	2745	2745	2745	0
593	20231227	110600	60257560	2745	2745	2745	2745	0
594	20231227	110500	60257560	2745	2745	2745	2745	0
595	20231227	110400	60257560	2745	2745	2745	2745	0
596	20231227	110300	60257560	2745	2745	2745	2745	0
597	20231227	110200	60257560	2745	2745	2745	2745	0
598	20231227	110100	60257560	2745	2745	2745	2745	0
599	20231227	110000	60257560	2745	2745	2745	2745	0
600	20231227	105900	60257560	2745	2745	2745	2745	0
601	20231227	105800	60257560	2745	2745	2745	2745	50
602	20231227	105700	60120310	2745	2745	2745	2745	60
603	20231227	105600	59955610	2745	2745	2745	2745	0
604	20231227	105500	59955610	2745	2740	2745	2740	410
605	20231227	105400	58830700	2740	2740	2740	2740	0
606	20231227	105300	58830700	2740	2740	2740	2740	2
607	20231227	105200	58825220	2740	2740	2740	2740	0
608	20231227	105100	58825220	2740	2740	2740	2740	0
609	20231227	105000	58825220	2740	2740	2740	2740	10
610	20231227	104900	58797820	2740	2740	2740	2740	15
611	20231227	104800	58756720	2740	2740	2740	2740	0
612	20231227	104700	58756720	2740	2740	2740	2740	0
613	20231227	104600	58756720	2740	2740	2740	2740	0
614	20231227	104500	58756720	2740	2740	2740	2740	2
615	20231227	104400	58751240	2740	2740	2740	2740	1
616	20231227	104300	58748500	2740	2720	2740	2720	300
617	20231227	104200	57927640	2720	2720	2720	2720	0
618	20231227	104100	57927640	2720	2720	2720	2720	0
619	20231227	104000	57927640	2720	2720	2720	2720	0
620	20231227	103900	57927640	2720	2715	2720	2715	300
621	20231227	103800	57112265	2705	2705	2705	2705	0
622	20231227	103700	57112265	2705	2705	2705	2705	0
623	20231227	103600	57112265	2705	2705	2705	2705	0
624	20231227	103500	57112265	2705	2705	2705	2705	21
625	20231227	103400	57055460	2700	2700	2700	2700	82
626	20231227	103300	56834060	2700	2690	2700	2690	1000
627	20231227	103200	54137430	2690	2690	2690	2690	0
628	20231227	103100	54137430	2690	2690	2690	2690	1
629	20231227	103000	54134740	2670	2680	2680	2670	1000
630	20231227	102900	51463275	2700	2700	2700	2700	0
631	20231227	102800	51463275	2700	2700	2700	2700	0
632	20231227	102700	51463275	2700	2700	2700	2700	0
633	20231227	102600	51463275	2700	2700	2700	2700	0
634	20231227	102500	51463275	2700	2700	2700	2700	0
635	20231227	102400	51463275	2700	2700	2700	2700	0
636	20231227	102300	51463275	2700	2700	2700	2700	0
637	20231227	102200	51463275	2700	2695	2700	2695	7
638	20231227	102100	51444385	2700	2680	2700	2680	1937
639	20231227	102000	46239815	2680	2680	2680	2680	0
640	20231227	101900	46239815	2680	2680	2680	2680	0
641	20231227	101800	46239815	2680	2680	2680	2680	0
642	20231227	101700	46239815	2680	2680	2680	2680	0
643	20231227	101600	46239815	2680	2680	2680	2680	0
644	20231227	101500	46239815	2680	2685	2685	2680	178
645	20231227	101400	45762770	2685	2685	2685	2685	0
646	20231227	101300	45762770	2685	2685	2685	2685	0
647	20231227	101200	45762770	2685	2685	2685	2685	0
648	20231227	101100	45762770	2685	2685	2685	2685	3
649	20231227	101000	45754715	2690	2690	2690	2690	50
650	20231227	100900	45620215	2690	2690	2690	2690	3
651	20231227	100800	45612145	2680	2680	2680	2680	20
652	20231227	100700	45558545	2680	2680	2680	2680	0
653	20231227	100600	45558545	2680	2680	2680	2680	96
654	20231227	100500	45301265	2670	2670	2670	2670	0
655	20231227	100400	45301265	2670	2680	2680	2670	2000
656	20231227	100300	39954760	2690	2690	2690	2690	110
657	20231227	100200	39658860	2690	2690	2690	2690	0
658	20231227	100100	39658860	2690	2690	2690	2690	0
659	20231227	100000	39658860	2690	2690	2690	2690	0
660	20231227	095900	39658860	2690	2690	2690	2690	0
661	20231227	095800	39658860	2690	2690	2690	2690	0
662	20231227	095700	39658860	2690	2690	2690	2690	0
663	20231227	095600	39658860	2690	2690	2690	2690	232
664	20231227	095500	39034780	2690	2690	2690	2690	1
665	20231227	095400	39032090	2690	2690	2690	2690	0
666	20231227	095300	39032090	2690	2690	2690	2690	0
667	20231227	095200	39032090	2690	2690	2690	2690	0
668	20231227	095100	39032090	2690	2685	2690	2685	92
669	20231227	095000	38784750	2685	2685	2685	2685	176
670	20231227	094900	38312190	2685	2690	2690	2685	218
671	20231227	094800	37725855	2695	2695	2695	2695	0
672	20231227	094700	37725855	2695	2695	2695	2695	50
673	20231227	094600	37591105	2695	2695	2695	2695	2
674	20231227	094500	37585715	2695	2695	2695	2695	16
675	20231227	094400	37542595	2695	2695	2695	2695	22
676	20231227	094300	37483305	2700	2695	2700	2695	209
677	20231227	094200	36919040	2700	2700	2700	2700	100
678	20231227	094100	36649040	2695	2695	2695	2695	2
679	20231227	094000	36643650	2695	2695	2695	2695	17
680	20231227	093900	36597835	2700	2695	2700	2695	22
681	20231227	093800	36538535	2695	2695	2695	2695	241
682	20231227	093700	35889040	2690	2690	2690	2690	7
683	20231227	093600	35870210	2690	2685	2690	2685	54
684	20231227	093500	35725045	2690	2685	2690	2685	77
685	20231227	093400	35518100	2685	2685	2685	2685	172
686	20231227	093300	35056280	2685	2690	2690	2685	363
687	20231227	093200	34080275	2690	2690	2690	2690	3
688	20231227	093100	34072205	2690	2690	2690	2690	3
689	20231227	093000	34064135	2690	2695	2695	2690	45
690	20231227	092900	33942870	2695	2695	2695	2695	0
691	20231227	092800	33942870	2695	2695	2695	2695	0
692	20231227	092700	33942870	2695	2695	2695	2695	0
693	20231227	092600	33942870	2695	2695	2695	2695	10
694	20231227	092500	33915920	2695	2695	2695	2695	0
695	20231227	092400	33915920	2695	2695	2695	2695	1
696	20231227	092300	33913225	2695	2700	2700	2695	29
697	20231227	092200	33834970	2700	2700	2700	2700	10
698	20231227	092100	33807970	2700	2700	2700	2700	103
699	20231227	092000	33529870	2700	2700	2700	2700	100
700	20231227	091900	33259870	2700	2700	2700	2700	377
701	20231227	091800	32241970	2700	2700	2700	2700	233
702	20231227	091700	31612870	2685	2685	2685	2685	0
703	20231227	091600	31612870	2685	2685	2685	2685	0
704	20231227	091500	31612870	2685	2685	2685	2685	0
705	20231227	091400	31612870	2685	2685	2685	2685	0
706	20231227	091300	31612870	2685	2685	2685	2685	0
707	20231227	091200	31612870	2685	2695	2695	2685	298
708	20231227	091100	30811410	2690	2690	2690	2690	0
709	20231227	091000	30811410	2690	2690	2690	2690	0
710	20231227	090900	30811410	2690	2690	2690	2690	70
711	20231227	090800	30623110	2685	2695	2695	2685	540
712	20231227	090700	29172345	2735	2735	2735	2735	101
713	20231227	090600	28896110	2735	2735	2735	2735	14
714	20231227	090500	28857820	2735	2735	2735	2735	7
715	20231227	090400	28838675	2740	2740	2740	2740	0
716	20231227	090300	28838675	2740	2675	2740	2675	3673
717	20231227	090200	18841420	2675	2695	2695	2670	2140
718	20231227	090100	13115890	2695	2710	2710	2660	4278
719	20231227	090000	1558250	2710	2710	2710	2710	575