KissMeData/290690/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	205200	14519910	3090	3090	3090	3090	10
3	20231227	205100	14519910	3090	3090	3090	3090	0
4	20231227	205000	14519910	3090	3090	3090	3090	0
5	20231227	204900	14519910	3090	3090	3090	3090	0
6	20231227	204800	14519910	3090	3090	3090	3090	0
7	20231227	204700	14519910	3090	3090	3090	3090	0
8	20231227	204600	14519910	3090	3090	3090	3090	0
9	20231227	204500	14519910	3090	3090	3090	3090	0
10	20231227	204400	14519910	3090	3090	3090	3090	0
11	20231227	204300	14519910	3090	3090	3090	3090	0
12	20231227	204200	14519910	3090	3090	3090	3090	0
13	20231227	204100	14519910	3090	3090	3090	3090	0
14	20231227	204000	14519910	3090	3090	3090	3090	0
15	20231227	203900	14519910	3090	3090	3090	3090	0
16	20231227	203800	14519910	3090	3090	3090	3090	0
17	20231227	203700	14519910	3090	3090	3090	3090	0
18	20231227	203600	14519910	3090	3090	3090	3090	0
19	20231227	203500	14519910	3090	3090	3090	3090	0
20	20231227	203400	14519910	3090	3090	3090	3090	0
21	20231227	203300	14519910	3090	3090	3090	3090	0
22	20231227	203200	14519910	3090	3090	3090	3090	0
23	20231227	203100	14519910	3090	3090	3090	3090	0
24	20231227	203000	14519910	3090	3090	3090	3090	0
25	20231227	202900	14519910	3090	3090	3090	3090	0
26	20231227	202800	14519910	3090	3090	3090	3090	0
27	20231227	202700	14519910	3090	3090	3090	3090	0
28	20231227	202600	14519910	3090	3090	3090	3090	0
29	20231227	202500	14519910	3090	3090	3090	3090	0
30	20231227	202400	14519910	3090	3090	3090	3090	0
31	20231227	202300	14519910	3090	3090	3090	3090	0
32	20231227	202200	14519910	3090	3090	3090	3090	10
33	20231227	202100	14519910	3090	3090	3090	3090	0
34	20231227	202000	14519910	3090	3090	3090	3090	0
35	20231227	201900	14519910	3090	3090	3090	3090	0
36	20231227	201800	14519910	3090	3090	3090	3090	0
37	20231227	201700	14519910	3090	3090	3090	3090	0
38	20231227	201600	14519910	3090	3090	3090	3090	0
39	20231227	201500	14519910	3090	3090	3090	3090	0
40	20231227	201400	14519910	3090	3090	3090	3090	0
41	20231227	201300	14519910	3090	3090	3090	3090	0
42	20231227	201200	14519910	3090	3090	3090	3090	0
43	20231227	201100	14519910	3090	3090	3090	3090	0
44	20231227	201000	14519910	3090	3090	3090	3090	0
45	20231227	200900	14519910	3090	3090	3090	3090	0
46	20231227	200800	14519910	3090	3090	3090	3090	0
47	20231227	200700	14519910	3090	3090	3090	3090	0
48	20231227	200600	14519910	3090	3090	3090	3090	0
49	20231227	200500	14519910	3090	3090	3090	3090	0
50	20231227	200400	14519910	3090	3090	3090	3090	0
51	20231227	200300	14519910	3090	3090	3090	3090	0
52	20231227	200200	14519910	3090	3090	3090	3090	0
53	20231227	200100	14519910	3090	3090	3090	3090	0
54	20231227	200000	14519910	3090	3090	3090	3090	0
55	20231227	195900	14519910	3090	3090	3090	3090	0
56	20231227	195800	14519910	3090	3090	3090	3090	0
57	20231227	195700	14519910	3090	3090	3090	3090	0
58	20231227	195600	14519910	3090	3090	3090	3090	0
59	20231227	195500	14519910	3090	3090	3090	3090	0
60	20231227	195400	14519910	3090	3090	3090	3090	0
61	20231227	195300	14519910	3090	3090	3090	3090	0
62	20231227	195200	14519910	3090	3090	3090	3090	10
63	20231227	195100	14519910	3090	3090	3090	3090	0
64	20231227	195000	14519910	3090	3090	3090	3090	0
65	20231227	194900	14519910	3090	3090	3090	3090	0
66	20231227	194800	14519910	3090	3090	3090	3090	0
67	20231227	194700	14519910	3090	3090	3090	3090	0
68	20231227	194600	14519910	3090	3090	3090	3090	0
69	20231227	194500	14519910	3090	3090	3090	3090	0
70	20231227	194400	14519910	3090	3090	3090	3090	0
71	20231227	194300	14519910	3090	3090	3090	3090	0
72	20231227	194200	14519910	3090	3090	3090	3090	0
73	20231227	194100	14519910	3090	3090	3090	3090	0
74	20231227	194000	14519910	3090	3090	3090	3090	0
75	20231227	193900	14519910	3090	3090	3090	3090	0
76	20231227	193800	14519910	3090	3090	3090	3090	0
77	20231227	193700	14519910	3090	3090	3090	3090	0
78	20231227	193600	14519910	3090	3090	3090	3090	0
79	20231227	193500	14519910	3090	3090	3090	3090	0
80	20231227	193400	14519910	3090	3090	3090	3090	0
81	20231227	193300	14519910	3090	3090	3090	3090	0
82	20231227	193200	14519910	3090	3090	3090	3090	0
83	20231227	193100	14519910	3090	3090	3090	3090	0
84	20231227	193000	14519910	3090	3090	3090	3090	0
85	20231227	192900	14519910	3090	3090	3090	3090	0
86	20231227	192800	14519910	3090	3090	3090	3090	0
87	20231227	192700	14519910	3090	3090	3090	3090	0
88	20231227	192600	14519910	3090	3090	3090	3090	0
89	20231227	192500	14519910	3090	3090	3090	3090	0
90	20231227	192400	14519910	3090	3090	3090	3090	0
91	20231227	192300	14519910	3090	3090	3090	3090	0
92	20231227	192200	14519910	3090	3090	3090	3090	10
93	20231227	192100	14519910	3090	3090	3090	3090	0
94	20231227	192000	14519910	3090	3090	3090	3090	0
95	20231227	191900	14519910	3090	3090	3090	3090	0
96	20231227	191800	14519910	3090	3090	3090	3090	0
97	20231227	191700	14519910	3090	3090	3090	3090	0
98	20231227	191600	14519910	3090	3090	3090	3090	0
99	20231227	191500	14519910	3090	3090	3090	3090	0
100	20231227	191400	14519910	3090	3090	3090	3090	0
101	20231227	191300	14519910	3090	3090	3090	3090	0
102	20231227	191200	14519910	3090	3090	3090	3090	0
103	20231227	191100	14519910	3090	3090	3090	3090	0
104	20231227	191000	14519910	3090	3090	3090	3090	0
105	20231227	190900	14519910	3090	3090	3090	3090	0
106	20231227	190800	14519910	3090	3090	3090	3090	0
107	20231227	190700	14519910	3090	3090	3090	3090	0
108	20231227	190600	14519910	3090	3090	3090	3090	0
109	20231227	190500	14519910	3090	3090	3090	3090	0
110	20231227	190400	14519910	3090	3090	3090	3090	0
111	20231227	190300	14519910	3090	3090	3090	3090	0
112	20231227	190200	14519910	3090	3090	3090	3090	0
113	20231227	190100	14519910	3090	3090	3090	3090	0
114	20231227	190000	14519910	3090	3090	3090	3090	0
115	20231227	185900	14519910	3090	3090	3090	3090	0
116	20231227	185800	14519910	3090	3090	3090	3090	0
117	20231227	185700	14519910	3090	3090	3090	3090	0
118	20231227	185600	14519910	3090	3090	3090	3090	0
119	20231227	185500	14519910	3090	3090	3090	3090	0
120	20231227	185400	14519910	3090	3090	3090	3090	0
121	20231227	185300	14519910	3090	3090	3090	3090	0
122	20231227	185200	14519910	3090	3090	3090	3090	10
123	20231227	185100	14519910	3090	3090	3090	3090	0
124	20231227	185000	14519910	3090	3090	3090	3090	0
125	20231227	184900	14519910	3090	3090	3090	3090	0
126	20231227	184800	14519910	3090	3090	3090	3090	0
127	20231227	184700	14519910	3090	3090	3090	3090	0
128	20231227	184600	14519910	3090	3090	3090	3090	0
129	20231227	184500	14519910	3090	3090	3090	3090	0
130	20231227	184400	14519910	3090	3090	3090	3090	0
131	20231227	184300	14519910	3090	3090	3090	3090	0
132	20231227	184200	14519910	3090	3090	3090	3090	0
133	20231227	184100	14519910	3090	3090	3090	3090	0
134	20231227	184000	14519910	3090	3090	3090	3090	0
135	20231227	183900	14519910	3090	3090	3090	3090	0
136	20231227	183800	14519910	3090	3090	3090	3090	0
137	20231227	183700	14519910	3090	3090	3090	3090	0
138	20231227	183600	14519910	3090	3090	3090	3090	0
139	20231227	183500	14519910	3090	3090	3090	3090	0
140	20231227	183400	14519910	3090	3090	3090	3090	0
141	20231227	183300	14519910	3090	3090	3090	3090	0
142	20231227	183200	14519910	3090	3090	3090	3090	0
143	20231227	183100	14519910	3090	3090	3090	3090	0
144	20231227	183000	14519910	3090	3090	3090	3090	0
145	20231227	182900	14519910	3090	3090	3090	3090	0
146	20231227	182800	14519910	3090	3090	3090	3090	0
147	20231227	182700	14519910	3090	3090	3090	3090	0
148	20231227	182600	14519910	3090	3090	3090	3090	0
149	20231227	182500	14519910	3090	3090	3090	3090	0
150	20231227	182400	14519910	3090	3090	3090	3090	0
151	20231227	182300	14519910	3090	3090	3090	3090	0
152	20231227	182200	14519910	3090	3090	3090	3090	10
153	20231227	182100	14519910	3090	3090	3090	3090	0
154	20231227	182000	14519910	3090	3090	3090	3090	0
155	20231227	181900	14519910	3090	3090	3090	3090	0
156	20231227	181800	14519910	3090	3090	3090	3090	0
157	20231227	181700	14519910	3090	3090	3090	3090	0
158	20231227	181600	14519910	3090	3090	3090	3090	0
159	20231227	181500	14519910	3090	3090	3090	3090	0
160	20231227	181400	14519910	3090	3090	3090	3090	0
161	20231227	181300	14519910	3090	3090	3090	3090	0
162	20231227	181200	14519910	3090	3090	3090	3090	0
163	20231227	181100	14519910	3090	3090	3090	3090	0
164	20231227	181000	14519910	3090	3090	3090	3090	0
165	20231227	180900	14519910	3090	3090	3090	3090	0
166	20231227	180800	14519910	3090	3090	3090	3090	0
167	20231227	180700	14519910	3090	3090	3090	3090	0
168	20231227	180600	14519910	3090	3090	3090	3090	0
169	20231227	180500	14519910	3090	3090	3090	3090	0
170	20231227	180400	14519910	3090	3090	3090	3090	0
171	20231227	180300	14519910	3090	3090	3090	3090	0
172	20231227	180200	14519910	3090	3090	3090	3090	0
173	20231227	180100	14519910	3090	3090	3090	3090	0
174	20231227	180000	14519910	3090	3090	3090	3090	0
175	20231227	175900	14519910	3090	3090	3090	3090	0
176	20231227	175800	14519910	3090	3090	3090	3090	0
177	20231227	175700	14519910	3090	3090	3090	3090	0
178	20231227	175600	14519910	3090	3090	3090	3090	0
179	20231227	175500	14519910	3090	3090	3090	3090	0
180	20231227	175400	14519910	3090	3090	3090	3090	0
181	20231227	175300	14519910	3090	3090	3090	3090	0
182	20231227	175200	14519910	3090	3090	3090	3090	10
183	20231227	175100	14519910	3090	3090	3090	3090	0
184	20231227	175000	14519910	3090	3090	3090	3090	0
185	20231227	174900	14519910	3090	3090	3090	3090	0
186	20231227	174800	14519910	3090	3090	3090	3090	0
187	20231227	174700	14519910	3090	3090	3090	3090	0
188	20231227	174600	14519910	3090	3090	3090	3090	0
189	20231227	174500	14519910	3090	3090	3090	3090	0
190	20231227	174400	14519910	3090	3090	3090	3090	0
191	20231227	174300	14519910	3090	3090	3090	3090	0
192	20231227	174200	14519910	3090	3090	3090	3090	0
193	20231227	174100	14519910	3090	3090	3090	3090	0
194	20231227	174000	14519910	3090	3090	3090	3090	0
195	20231227	173900	14519910	3090	3090	3090	3090	0
196	20231227	173800	14519910	3090	3090	3090	3090	0
197	20231227	173700	14519910	3090	3090	3090	3090	0
198	20231227	173600	14519910	3090	3090	3090	3090	0
199	20231227	173500	14519910	3090	3090	3090	3090	0
200	20231227	173400	14519910	3090	3090	3090	3090	0
201	20231227	173300	14519910	3090	3090	3090	3090	0
202	20231227	173200	14519910	3090	3090	3090	3090	0
203	20231227	173100	14519910	3090	3090	3090	3090	0
204	20231227	173000	14519910	3090	3090	3090	3090	0
205	20231227	172900	14519910	3090	3090	3090	3090	0
206	20231227	172800	14519910	3090	3090	3090	3090	0
207	20231227	172700	14519910	3090	3090	3090	3090	0
208	20231227	172600	14519910	3090	3090	3090	3090	0
209	20231227	172500	14519910	3090	3090	3090	3090	0
210	20231227	172400	14519910	3090	3090	3090	3090	0
211	20231227	172300	14519910	3090	3090	3090	3090	0
212	20231227	172200	14519910	3090	3090	3090	3090	10
213	20231227	172100	14519910	3090	3090	3090	3090	0
214	20231227	172000	14519910	3090	3090	3090	3090	0
215	20231227	171900	14519910	3090	3090	3090	3090	0
216	20231227	171800	14519910	3090	3090	3090	3090	0
217	20231227	171700	14519910	3090	3090	3090	3090	0
218	20231227	171600	14519910	3090	3090	3090	3090	0
219	20231227	171500	14519910	3090	3090	3090	3090	0
220	20231227	171400	14519910	3090	3090	3090	3090	0
221	20231227	171300	14519910	3090	3090	3090	3090	0
222	20231227	171200	14519910	3090	3090	3090	3090	0
223	20231227	171100	14519910	3090	3090	3090	3090	0
224	20231227	171000	14519910	3090	3090	3090	3090	0
225	20231227	170900	14519910	3090	3090	3090	3090	0
226	20231227	170800	14519910	3090	3090	3090	3090	0
227	20231227	170700	14519910	3090	3090	3090	3090	0
228	20231227	170600	14519910	3090	3090	3090	3090	0
229	20231227	170500	14519910	3090	3090	3090	3090	0
230	20231227	170400	14519910	3090	3090	3090	3090	0
231	20231227	170300	14519910	3090	3090	3090	3090	0
232	20231227	170200	14519910	3090	3090	3090	3090	0
233	20231227	170100	14519910	3090	3090	3090	3090	0
234	20231227	170000	14519910	3090	3090	3090	3090	0
235	20231227	165900	14519910	3090	3090	3090	3090	0
236	20231227	165800	14519910	3090	3090	3090	3090	0
237	20231227	165700	14519910	3090	3090	3090	3090	0
238	20231227	165600	14519910	3090	3090	3090	3090	0
239	20231227	165500	14519910	3090	3090	3090	3090	0
240	20231227	165400	14519910	3090	3090	3090	3090	0
241	20231227	165300	14519910	3090	3090	3090	3090	0
242	20231227	165200	14519910	3090	3090	3090	3090	10
243	20231227	165100	14519910	3090	3090	3090	3090	0
244	20231227	165000	14519910	3090	3090	3090	3090	0
245	20231227	164900	14519910	3090	3090	3090	3090	0
246	20231227	164800	14519910	3090	3090	3090	3090	0
247	20231227	164700	14519910	3090	3090	3090	3090	0
248	20231227	164600	14519910	3090	3090	3090	3090	0
249	20231227	164500	14519910	3090	3090	3090	3090	0
250	20231227	164400	14519910	3090	3090	3090	3090	0
251	20231227	164300	14519910	3090	3090	3090	3090	0
252	20231227	164200	14519910	3090	3090	3090	3090	0
253	20231227	164100	14519910	3090	3090	3090	3090	0
254	20231227	164000	14519910	3090	3090	3090	3090	0
255	20231227	163900	14519910	3090	3090	3090	3090	0
256	20231227	163800	14519910	3090	3090	3090	3090	0
257	20231227	163700	14519910	3090	3090	3090	3090	0
258	20231227	163600	14519910	3090	3090	3090	3090	0
259	20231227	163500	14519910	3090	3090	3090	3090	0
260	20231227	163400	14519910	3090	3090	3090	3090	0
261	20231227	163300	14519910	3090	3090	3090	3090	0
262	20231227	163200	14519910	3090	3090	3090	3090	0
263	20231227	163100	14519910	3090	3090	3090	3090	0
264	20231227	163000	14519910	3090	3090	3090	3090	0
265	20231227	162900	14519910	3090	3090	3090	3090	0
266	20231227	162800	14519910	3090	3090	3090	3090	0
267	20231227	162700	14519910	3090	3090	3090	3090	0
268	20231227	162600	14519910	3090	3090	3090	3090	0
269	20231227	162500	14519910	3090	3090	3090	3090	0
270	20231227	162400	14519910	3090	3090	3090	3090	0
271	20231227	162300	14519910	3090	3090	3090	3090	0
272	20231227	162200	14519910	3090	3090	3090	3090	10
273	20231227	162100	14519910	3090	3090	3090	3090	0
274	20231227	162000	14519910	3090	3090	3090	3090	0
275	20231227	161900	14519910	3090	3090	3090	3090	0
276	20231227	161800	14519910	3090	3090	3090	3090	0
277	20231227	161700	14519910	3090	3090	3090	3090	0
278	20231227	161600	14519910	3090	3090	3090	3090	0
279	20231227	161500	14519910	3090	3090	3090	3090	0
280	20231227	161400	14519910	3090	3090	3090	3090	0
281	20231227	161300	14519910	3090	3090	3090	3090	0
282	20231227	161200	14519910	3090	3090	3090	3090	0
283	20231227	161100	14519910	3090	3090	3090	3090	0
284	20231227	161000	14519910	3090	3090	3090	3090	0
285	20231227	160900	14519910	3090	3090	3090	3090	0
286	20231227	160800	14519910	3090	3090	3090	3090	0
287	20231227	160700	14519910	3090	3090	3090	3090	0
288	20231227	160600	14519910	3090	3090	3090	3090	0
289	20231227	160500	14519910	3090	3090	3090	3090	0
290	20231227	160400	14519910	3090	3090	3090	3090	0
291	20231227	160300	14519910	3090	3090	3090	3090	0
292	20231227	160200	14519910	3090	3090	3090	3090	0
293	20231227	160100	14519910	3090	3090	3090	3090	0
294	20231227	160000	14519910	3090	3090	3090	3090	0
295	20231227	155900	14519910	3090	3090	3090	3090	0
296	20231227	155800	14519910	3090	3090	3090	3090	0
297	20231227	155700	14519910	3090	3090	3090	3090	0
298	20231227	155600	14519910	3090	3090	3090	3090	0
299	20231227	155500	14519910	3090	3090	3090	3090	0
300	20231227	155400	14519910	3090	3090	3090	3090	0
301	20231227	155300	14519910	3090	3090	3090	3090	0
302	20231227	155200	14519910	3090	3090	3090	3090	10
303	20231227	155100	14519910	3090	3090	3090	3090	0
304	20231227	155000	14519910	3090	3090	3090	3090	0
305	20231227	154900	14519910	3090	3090	3090	3090	0
306	20231227	154800	14519910	3090	3090	3090	3090	0
307	20231227	154700	14519910	3090	3090	3090	3090	0
308	20231227	154600	14519910	3090	3090	3090	3090	0
309	20231227	154500	14519910	3090	3090	3090	3090	0
310	20231227	154400	14519910	3090	3090	3090	3090	0
311	20231227	154300	14519910	3090	3090	3090	3090	0
312	20231227	154200	14519910	3090	3090	3090	3090	0
313	20231227	154100	14519910	3090	3090	3090	3090	0
314	20231227	154000	14519910	3090	3090	3090	3090	0
315	20231227	153900	14519910	3090	3090	3090	3090	0
316	20231227	153800	14519910	3090	3090	3090	3090	0
317	20231227	153700	14519910	3090	3090	3090	3090	0
318	20231227	153600	14519910	3090	3090	3090	3090	0
319	20231227	153500	14519910	3090	3090	3090	3090	0
320	20231227	153400	14519910	3090	3090	3090	3090	0
321	20231227	153300	14519910	3090	3090	3090	3090	0
322	20231227	153200	14519910	3090	3090	3090	3090	0
323	20231227	153100	14519910	3090	3090	3090	3090	0
324	20231227	153000	14519910	3090	3090	3090	3090	0
325	20231227	152900	14519910	3090	3090	3090	3090	0
326	20231227	152800	14519910	3090	3090	3090	3090	0
327	20231227	152700	14519910	3090	3090	3090	3090	0
328	20231227	152600	14519910	3090	3090	3090	3090	0
329	20231227	152500	14519910	3090	3090	3090	3090	0
330	20231227	152400	14519910	3090	3090	3090	3090	0
331	20231227	152300	14519910	3090	3090	3090	3090	0
332	20231227	152200	14519910	3090	3090	3090	3090	0
333	20231227	152100	14519910	3090	3090	3090	3090	0
334	20231227	152000	14519910	3090	3090	3090	3090	0
335	20231227	151900	14519910	3090	3090	3090	3090	0
336	20231227	151800	14519910	3090	3090	3090	3090	0
337	20231227	151700	14519910	3090	3090	3090	3090	0
338	20231227	151600	14519910	3090	3090	3090	3090	0
339	20231227	151500	14519910	3090	3090	3090	3090	0
340	20231227	151400	14519910	3090	3090	3090	3090	0
341	20231227	151300	14519910	3090	3090	3090	3090	0
342	20231227	151200	14519910	3090	3090	3090	3090	0
343	20231227	151100	14519910	3090	3090	3090	3090	0
344	20231227	151000	14519910	3090	3090	3090	3090	0
345	20231227	150900	14519910	3090	3090	3090	3090	0
346	20231227	150800	14519910	3090	3090	3090	3090	0
347	20231227	150700	14519910	3090	3090	3090	3090	0
348	20231227	150600	14519910	3090	3090	3090	3090	0
349	20231227	150500	14519910	3090	3090	3090	3090	0
350	20231227	150400	14519910	3090	3090	3090	3090	0
351	20231227	150300	14519910	3090	3090	3090	3090	0
352	20231227	150200	14519910	3090	3090	3090	3090	0
353	20231227	150100	14519910	3090	3090	3090	3090	0
354	20231227	150000	14519910	3090	3090	3090	3090	0
355	20231227	145900	14519910	3090	3090	3090	3090	0
356	20231227	145800	14519910	3090	3090	3090	3090	0
357	20231227	145700	14519910	3090	3090	3090	3090	0
358	20231227	145600	14519910	3090	3090	3090	3090	0
359	20231227	145500	14519910	3090	3090	3090	3090	0
360	20231227	145400	14519910	3090	3090	3090	3090	0
361	20231227	145300	14519910	3090	3090	3090	3090	0
362	20231227	145200	14519910	3090	3090	3090	3090	0
363	20231227	145100	14519910	3090	3090	3090	3090	0
364	20231227	145000	14519910	3090	3090	3090	3090	0
365	20231227	144900	14519910	3090	3090	3090	3090	0
366	20231227	144800	14519910	3090	3090	3090	3090	0
367	20231227	144700	14519910	3090	3090	3090	3090	0
368	20231227	144600	14519910	3090	3090	3090	3090	0
369	20231227	144500	14519910	3090	3090	3090	3090	0
370	20231227	144400	14519910	3090	3090	3090	3090	0
371	20231227	144300	14519910	3090	3090	3090	3090	0
372	20231227	144200	14519910	3090	3090	3090	3090	0
373	20231227	144100	14519910	3090	3090	3090	3090	10
374	20231227	144000	14489010	3090	3090	3090	3090	0
375	20231227	143900	14489010	3090	3090	3090	3090	30
376	20231227	143800	14396310	3090	3090	3090	3090	0
377	20231227	143700	14396310	3090	3090	3090	3090	3
378	20231227	143600	14387040	3090	3090	3090	3090	0
379	20231227	143500	14387040	3090	3090	3090	3090	0
380	20231227	143400	14387040	3090	3090	3090	3090	0
381	20231227	143300	14387040	3090	3090	3090	3090	0
382	20231227	143200	14387040	3090	3090	3090	3090	0
383	20231227	143100	14387040	3090	3090	3090	3090	0
384	20231227	143000	14387040	3090	3090	3090	3090	0
385	20231227	142900	14387040	3090	3090	3090	3090	0
386	20231227	142800	14387040	3090	3090	3090	3090	0
387	20231227	142700	14387040	3090	3090	3090	3090	1
388	20231227	142600	14383950	3090	3090	3090	3090	0
389	20231227	142500	14383950	3090	3090	3090	3090	0
390	20231227	142400	14383950	3090	3090	3090	3090	0
391	20231227	142300	14383950	3090	3090	3090	3090	0
392	20231227	142200	14383950	3090	3090	3090	3090	0
393	20231227	142100	14383950	3090	3090	3090	3090	0
394	20231227	142000	14383950	3090	3090	3090	3090	0
395	20231227	141900	14383950	3090	3090	3090	3090	0
396	20231227	141800	14383950	3090	3090	3090	3090	0
397	20231227	141700	14383950	3090	3090	3090	3090	0
398	20231227	141600	14383950	3090	3090	3090	3090	0
399	20231227	141500	14383950	3090	3090	3090	3090	0
400	20231227	141400	14383950	3090	3090	3090	3090	0
401	20231227	141300	14383950	3090	3090	3090	3090	0
402	20231227	141200	14383950	3090	3090	3090	3090	0
403	20231227	141100	14383950	3090	3090	3090	3090	0
404	20231227	141000	14383950	3090	3090	3090	3090	0
405	20231227	140900	14383950	3090	3090	3090	3090	0
406	20231227	140800	14383950	3090	3090	3090	3090	0
407	20231227	140700	14383950	3090	3090	3090	3090	50
408	20231227	140600	14229450	3090	3090	3090	3090	0
409	20231227	140500	14229450	3090	3090	3090	3090	0
410	20231227	140400	14229450	3090	3090	3090	3090	0
411	20231227	140300	14229450	3090	3090	3090	3090	0
412	20231227	140200	14229450	3090	3090	3090	3090	0
413	20231227	140100	14229450	3090	3090	3090	3090	0
414	20231227	140000	14229450	3090	3090	3090	3090	0
415	20231227	135900	14229450	3090	3090	3090	3090	1
416	20231227	135800	14226360	3090	3090	3090	3090	0
417	20231227	135700	14226360	3090	3090	3090	3090	0
418	20231227	135600	14226360	3090	3090	3090	3090	0
419	20231227	135500	14226360	3090	3090	3090	3090	0
420	20231227	135400	14226360	3090	3090	3090	3090	0
421	20231227	135300	14226360	3090	3090	3090	3090	0
422	20231227	135200	14226360	3090	3090	3090	3090	0
423	20231227	135100	14226360	3090	3090	3090	3090	1
424	20231227	135000	14223270	3090	3090	3090	3090	0
425	20231227	134900	14223270	3090	3090	3090	3090	0
426	20231227	134800	14223270	3090	3090	3090	3090	0
427	20231227	134700	14223270	3090	3090	3090	3090	0
428	20231227	134600	14223270	3090	3090	3090	3090	0
429	20231227	134500	14223270	3090	3090	3090	3090	0
430	20231227	134400	14223270	3090	3090	3090	3090	0
431	20231227	134300	14223270	3090	3090	3090	3090	1
432	20231227	134200	14220180	3090	3090	3090	3090	0
433	20231227	134100	14220180	3090	3090	3090	3090	0
434	20231227	134000	14220180	3090	3090	3090	3090	0
435	20231227	133900	14220180	3090	3090	3090	3090	0
436	20231227	133800	14220180	3090	3090	3090	3090	0
437	20231227	133700	14220180	3090	3090	3090	3090	0
438	20231227	133600	14220180	3090	3090	3090	3090	0
439	20231227	133500	14220180	3090	3090	3090	3090	0
440	20231227	133400	14220180	3090	3090	3090	3090	4
441	20231227	133300	14207820	3090	3090	3090	3090	50
442	20231227	133200	14053320	3090	3090	3090	3090	0
443	20231227	133100	14053320	3090	3090	3090	3090	0
444	20231227	133000	14053320	3090	3090	3090	3090	0
445	20231227	132900	14053320	3090	3090	3090	3090	0
446	20231227	132800	14053320	3090	3090	3090	3090	0
447	20231227	132700	14053320	3090	3090	3090	3090	0
448	20231227	132600	14053320	3090	3090	3090	3090	0
449	20231227	132500	14053320	3090	3090	3090	3090	0
450	20231227	132400	14053320	3090	3090	3090	3090	0
451	20231227	132300	14053320	3090	3090	3090	3090	0
452	20231227	132200	14053320	3090	3090	3090	3090	0
453	20231227	132100	14053320	3090	3090	3090	3090	0
454	20231227	132000	14053320	3090	3090	3090	3090	0
455	20231227	131900	14053320	3090	3090	3090	3090	0
456	20231227	131800	14053320	3090	3090	3090	3090	0
457	20231227	131700	14053320	3090	3090	3090	3090	0
458	20231227	131600	14053320	3090	3090	3090	3090	0
459	20231227	131500	14053320	3090	3090	3090	3090	0
460	20231227	131400	14053320	3090	3090	3090	3090	0
461	20231227	131300	14053320	3090	3090	3090	3090	0
462	20231227	131200	14053320	3090	3090	3090	3090	0
463	20231227	131100	14053320	3090	3090	3090	3090	0
464	20231227	131000	14053320	3090	3090	3090	3090	0
465	20231227	130900	14053320	3090	3090	3090	3090	0
466	20231227	130800	14053320	3090	3090	3090	3090	0
467	20231227	130700	14053320	3090	3090	3090	3090	0
468	20231227	130600	14053320	3090	3090	3090	3090	0
469	20231227	130500	14053320	3090	3090	3090	3090	0
470	20231227	130400	14053320	3090	3090	3090	3090	0
471	20231227	130300	14053320	3090	3090	3090	3090	0
472	20231227	130200	14053320	3090	3090	3090	3090	0
473	20231227	130100	14053320	3090	3090	3090	3090	0
474	20231227	130000	14053320	3090	3090	3090	3090	0
475	20231227	125900	14053320	3090	3090	3090	3090	0
476	20231227	125800	14053320	3090	3090	3090	3090	0
477	20231227	125700	14053320	3090	3090	3090	3090	0
478	20231227	125600	14053320	3090	3090	3090	3090	0
479	20231227	125500	14053320	3090	3090	3090	3090	0
480	20231227	125400	14053320	3090	3090	3090	3090	1
481	20231227	125300	14050230	3090	3090	3090	3090	0
482	20231227	125200	14050230	3090	3090	3090	3090	0
483	20231227	125100	14050230	3090	3090	3090	3090	0
484	20231227	125000	14050230	3090	3090	3090	3090	0
485	20231227	124900	14050230	3090	3090	3090	3090	0
486	20231227	124800	14050230	3090	3090	3090	3090	0
487	20231227	124700	14050230	3090	3090	3090	3090	0
488	20231227	124600	14050230	3090	3090	3090	3090	0
489	20231227	124500	14050230	3090	3090	3090	3090	0
490	20231227	124400	14050230	3090	3090	3090	3090	0
491	20231227	124300	14050230	3090	3090	3090	3090	0
492	20231227	124200	14050230	3090	3090	3090	3090	0
493	20231227	124100	14050230	3090	3090	3090	3090	0
494	20231227	124000	14050230	3090	3090	3090	3090	0
495	20231227	123900	14050230	3090	3090	3090	3090	0
496	20231227	123800	14050230	3090	3090	3090	3090	0
497	20231227	123700	14050230	3090	3090	3090	3090	0
498	20231227	123600	14050230	3090	3090	3090	3090	0
499	20231227	123500	14050230	3090	3090	3090	3090	0
500	20231227	123400	14050230	3090	3090	3090	3090	0
501	20231227	123300	14050230	3090	3090	3090	3090	0
502	20231227	123200	14050230	3090	3090	3090	3090	0
503	20231227	123100	14050230	3090	3090	3090	3090	0
504	20231227	123000	14050230	3090	3090	3090	3090	0
505	20231227	122900	14050230	3090	3090	3090	3090	0
506	20231227	122800	14050230	3090	3090	3090	3090	12
507	20231227	122700	14013150	3090	3090	3090	3090	0
508	20231227	122600	14013150	3090	3090	3090	3090	0
509	20231227	122500	14013150	3090	3090	3090	3090	0
510	20231227	122400	14013150	3090	3090	3090	3090	0
511	20231227	122300	14013150	3090	3090	3090	3090	0
512	20231227	122200	14013150	3090	3090	3090	3090	0
513	20231227	122100	14013150	3090	3090	3090	3090	6
514	20231227	122000	13994610	3090	3090	3090	3090	0
515	20231227	121900	13994610	3090	3090	3090	3090	5
516	20231227	121800	13979160	3090	3090	3090	3090	0
517	20231227	121700	13979160	3090	3090	3090	3090	0
518	20231227	121600	13979160	3090	3090	3090	3090	0
519	20231227	121500	13979160	3090	3090	3090	3090	0
520	20231227	121400	13979160	3090	3090	3090	3090	0
521	20231227	121300	13979160	3090	3090	3090	3090	0
522	20231227	121200	13979160	3090	3090	3090	3090	0
523	20231227	121100	13979160	3090	3090	3090	3090	0
524	20231227	121000	13979160	3090	3090	3090	3090	0
525	20231227	120900	13979160	3090	3090	3090	3090	20
526	20231227	120800	13917360	3090	3090	3090	3090	0
527	20231227	120700	13917360	3090	3090	3090	3090	0
528	20231227	120600	13917360	3090	3090	3090	3090	0
529	20231227	120500	13917360	3090	3090	3090	3090	0
530	20231227	120400	13917360	3090	3090	3090	3090	0
531	20231227	120300	13917360	3090	3090	3090	3090	0
532	20231227	120200	13917360	3090	3090	3090	3090	0
533	20231227	120100	13917360	3090	3090	3090	3090	4
534	20231227	120000	13905000	3090	3090	3090	3090	0
535	20231227	115900	13905000	3090	3090	3090	3090	0
536	20231227	115800	13905000	3090	3090	3090	3090	0
537	20231227	115700	13905000	3090	3090	3090	3090	0
538	20231227	115600	13905000	3090	3090	3090	3090	0
539	20231227	115500	13905000	3090	3090	3090	3090	10
540	20231227	115400	13874100	3090	3090	3090	3090	1
541	20231227	115300	13871010	3090	3090	3090	3090	0
542	20231227	115200	13871010	3090	3090	3090	3090	0
543	20231227	115100	13871010	3090	3090	3090	3090	0
544	20231227	115000	13871010	3090	3090	3090	3090	0
545	20231227	114900	13871010	3090	3090	3090	3090	0
546	20231227	114800	13871010	3090	3090	3090	3090	0
547	20231227	114700	13871010	3090	3090	3090	3090	0
548	20231227	114600	13871010	3090	3090	3090	3090	0
549	20231227	114500	13871010	3090	3090	3090	3090	0
550	20231227	114400	13871010	3090	3090	3090	3090	0
551	20231227	114300	13871010	3090	3090	3090	3090	0
552	20231227	114200	13871010	3090	3090	3090	3090	0
553	20231227	114100	13871010	3090	3090	3090	3090	0
554	20231227	114000	13871010	3090	3090	3090	3090	0
555	20231227	113900	13871010	3090	3090	3090	3090	0
556	20231227	113800	13871010	3090	3090	3090	3090	0
557	20231227	113700	13871010	3090	3090	3090	3090	0
558	20231227	113600	13871010	3090	3090	3090	3090	3
559	20231227	113500	13861740	3090	3090	3090	3090	0
560	20231227	113400	13861740	3090	3090	3090	3090	0
561	20231227	113300	13861740	3090	3090	3090	3090	0
562	20231227	113200	13861740	3090	3090	3090	3090	0
563	20231227	113100	13861740	3090	3090	3090	3090	1
564	20231227	113000	13858650	3090	3090	3090	3090	10
565	20231227	112900	13827750	3090	3090	3090	3090	0
566	20231227	112800	13827750	3090	3090	3090	3090	0
567	20231227	112700	13827750	3090	3090	3090	3090	0
568	20231227	112600	13827750	3090	3090	3090	3090	0
569	20231227	112500	13827750	3090	3090	3090	3090	0
570	20231227	112400	13827750	3090	3090	3090	3090	0
571	20231227	112300	13827750	3090	3090	3090	3090	0
572	20231227	112200	13827750	3090	3090	3090	3090	0
573	20231227	112100	13827750	3090	3090	3090	3090	0
574	20231227	112000	13827750	3090	3090	3090	3090	0
575	20231227	111900	13827750	3090	3090	3090	3090	0
576	20231227	111800	13827750	3090	3090	3090	3090	0
577	20231227	111700	13827750	3090	3090	3090	3090	0
578	20231227	111600	13827750	3090	3090	3090	3090	0
579	20231227	111500	13827750	3090	3090	3090	3090	0
580	20231227	111400	13827750	3090	3090	3090	3090	0
581	20231227	111300	13827750	3090	3090	3090	3090	0
582	20231227	111200	13827750	3090	3090	3090	3090	0
583	20231227	111100	13827750	3090	3090	3090	3090	0
584	20231227	111000	13827750	3090	3090	3090	3090	0
585	20231227	110900	13827750	3090	3090	3090	3090	0
586	20231227	110800	13827750	3090	3090	3090	3090	0
587	20231227	110700	13827750	3090	3090	3090	3090	0
588	20231227	110600	13827750	3090	3090	3090	3090	5
589	20231227	110500	13812300	3090	3090	3090	3090	0
590	20231227	110400	13812300	3090	3090	3090	3090	0
591	20231227	110300	13812300	3090	3090	3090	3090	0
592	20231227	110200	13812300	3090	3090	3090	3090	0
593	20231227	110100	13812300	3090	3090	3090	3090	2
594	20231227	110000	13806120	3090	3090	3090	3090	0
595	20231227	105900	13806120	3090	3090	3090	3090	0
596	20231227	105800	13806120	3090	3090	3090	3090	0
597	20231227	105700	13806120	3090	3090	3090	3090	0
598	20231227	105600	13806120	3090	3090	3090	3090	0
599	20231227	105500	13806120	3090	3090	3090	3090	0
600	20231227	105400	13806120	3090	3090	3090	3090	0
601	20231227	105300	13806120	3090	3090	3090	3090	0
602	20231227	105200	13806120	3090	3090	3090	3090	0
603	20231227	105100	13806120	3090	3090	3090	3090	0
604	20231227	105000	13806120	3090	3090	3090	3090	0
605	20231227	104900	13806120	3090	3090	3090	3090	0
606	20231227	104800	13806120	3090	3090	3090	3090	0
607	20231227	104700	13806120	3090	3090	3090	3090	1
608	20231227	104600	13803030	3090	3090	3090	3090	0
609	20231227	104500	13803030	3090	3090	3090	3090	0
610	20231227	104400	13803030	3090	3090	3090	3090	0
611	20231227	104300	13803030	3090	3090	3090	3090	0
612	20231227	104200	13803030	3090	3090	3090	3090	0
613	20231227	104100	13803030	3090	3090	3090	3090	1
614	20231227	104000	13799940	3090	3090	3090	3090	0
615	20231227	103900	13799940	3090	3090	3090	3090	0
616	20231227	103800	13799940	3090	3090	3090	3090	2
617	20231227	103700	13793760	3090	3090	3090	3090	0
618	20231227	103600	13793760	3090	3090	3090	3090	0
619	20231227	103500	13793760	3090	3090	3090	3090	5
620	20231227	103400	13778310	3090	3090	3090	3090	0
621	20231227	103300	13778310	3090	3090	3090	3090	28
622	20231227	103200	13691790	3090	3090	3090	3090	0
623	20231227	103100	13691790	3090	3090	3090	3090	0
624	20231227	103000	13691790	3090	3090	3090	3090	2
625	20231227	102900	13685610	3090	3090	3090	3090	0
626	20231227	102800	13685610	3090	3090	3090	3090	0
627	20231227	102700	13685610	3090	3090	3090	3090	1
628	20231227	102600	13682520	3090	3090	3090	3090	0
629	20231227	102500	13682520	3090	3090	3090	3090	0
630	20231227	102400	13682520	3090	3090	3090	3090	0
631	20231227	102300	13682520	3090	3090	3090	3090	0
632	20231227	102200	13682520	3090	3090	3090	3090	0
633	20231227	102100	13682520	3090	3090	3090	3090	0
634	20231227	102000	13682520	3090	3090	3090	3090	1
635	20231227	101900	13679430	3090	3090	3090	3090	0
636	20231227	101800	13679430	3090	3090	3090	3090	0
637	20231227	101700	13679430	3090	3090	3090	3090	0
638	20231227	101600	13679430	3090	3090	3090	3090	0
639	20231227	101500	13679430	3090	3090	3090	3090	0
640	20231227	101400	13679430	3090	3090	3090	3090	0
641	20231227	101300	13679430	3090	3090	3090	3090	0
642	20231227	101200	13679430	3090	3090	3090	3090	0
643	20231227	101100	13679430	3090	3090	3090	3090	0
644	20231227	101000	13679430	3090	3090	3090	3090	16
645	20231227	100900	13629990	3090	3090	3090	3090	0
646	20231227	100800	13629990	3090	3090	3090	3090	0
647	20231227	100700	13629990	3090	3090	3090	3090	0
648	20231227	100600	13629990	3090	3090	3090	3090	40
649	20231227	100500	13506390	3090	3090	3090	3090	0
650	20231227	100400	13506390	3090	3090	3090	3090	1
651	20231227	100300	13503300	3090	3090	3090	3090	60
652	20231227	100200	13317900	3090	3090	3090	3090	0
653	20231227	100100	13317900	3090	3090	3090	3090	0
654	20231227	100000	13317900	3090	3090	3090	3090	0
655	20231227	095900	13317900	3090	3090	3090	3090	0
656	20231227	095800	13317900	3090	3090	3090	3090	0
657	20231227	095700	13317900	3090	3090	3090	3090	1
658	20231227	095600	13314810	3090	3090	3090	3090	0
659	20231227	095500	13314810	3090	3090	3090	3090	1
660	20231227	095400	13311720	3090	3090	3090	3090	0
661	20231227	095300	13311720	3090	3090	3090	3090	0
662	20231227	095200	13311720	3090	3090	3090	3090	0
663	20231227	095100	13311720	3090	3090	3090	3090	1
664	20231227	095000	13308630	3090	3090	3090	3090	1
665	20231227	094900	13305540	3090	3090	3090	3090	0
666	20231227	094800	13305540	3090	3090	3090	3090	1
667	20231227	094700	13302450	3090	3090	3090	3090	0
668	20231227	094600	13302450	3090	3090	3090	3090	0
669	20231227	094500	13302450	3090	3090	3090	3090	10
670	20231227	094400	13271550	3090	3090	3090	3090	12
671	20231227	094300	13234470	3090	3090	3090	3090	1
672	20231227	094200	13231380	3090	3090	3090	3090	0
673	20231227	094100	13231380	3090	3090	3090	3090	0
674	20231227	094000	13231380	3090	3090	3090	3090	1
675	20231227	093900	13228290	3090	3090	3090	3090	0
676	20231227	093800	13228290	3090	3090	3090	3090	0
677	20231227	093700	13228290	3090	3090	3090	3090	177
678	20231227	093600	12681360	3090	3090	3090	3090	29
679	20231227	093500	12591750	3090	3090	3090	3090	0
680	20231227	093400	12591750	3090	3090	3090	3090	1
681	20231227	093300	12588660	3090	3090	3090	3090	0
682	20231227	093200	12588660	3090	3090	3090	3090	1
683	20231227	093100	12585570	3090	3090	3090	3090	0
684	20231227	093000	12585570	3090	3090	3090	3090	102
685	20231227	092900	12270390	3090	3090	3090	3090	0
686	20231227	092800	12270390	3090	3090	3090	3090	0
687	20231227	092700	12270390	3090	3090	3090	3090	0
688	20231227	092600	12270390	3090	3090	3090	3090	1
689	20231227	092500	12267300	3090	3090	3090	3090	0
690	20231227	092400	12267300	3090	3090	3090	3090	0
691	20231227	092300	12267300	3090	3090	3090	3090	51
692	20231227	092200	12109710	3090	3090	3090	3090	0
693	20231227	092100	12109710	3090	3090	3090	3090	50
694	20231227	092000	11955210	3090	3090	3090	3090	106
695	20231227	091900	11627670	3090	3090	3090	3090	0
696	20231227	091800	11627670	3090	3090	3090	3090	147
697	20231227	091700	11173440	3090	3090	3090	3090	300
698	20231227	091600	10246440	3090	3090	3090	3090	0
699	20231227	091500	10246440	3090	3090	3090	3090	0
700	20231227	091400	10246440	3090	3090	3090	3090	3
701	20231227	091300	10237170	3090	3090	3090	3090	2
702	20231227	091200	10230990	3090	3090	3090	3090	16
703	20231227	091100	10181550	3090	3090	3090	3090	1
704	20231227	091000	10178460	3090	3090	3090	3090	0
705	20231227	090900	10178460	3090	3090	3090	3090	10
706	20231227	090800	10147560	3090	3090	3090	3090	4
707	20231227	090700	10135200	3090	3090	3090	3090	0
708	20231227	090600	10135200	3090	3090	3090	3090	6
709	20231227	090500	10116660	3090	3090	3090	3090	82
710	20231227	090400	9863280	3090	3090	3090	3090	130
711	20231227	090300	9461580	3090	3090	3090	3090	179
712	20231227	090200	8908470	3090	3090	3090	3090	2883
713	20231227	090100	0	2380	2380	2380	2380	0
714	20231227	090000	0	2380	2380	2380	2380	0