KissMeData/049120/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	192800	12990358	1086	1086	1086	1086	390
3	20231221	192700	12990358	1086	1086	1086	1086	0
4	20231221	192600	12990358	1086	1086	1086	1086	0
5	20231221	192500	12990358	1086	1086	1086	1086	0
6	20231221	192400	12990358	1086	1086	1086	1086	0
7	20231221	192300	12990358	1086	1086	1086	1086	0
8	20231221	192200	12990358	1086	1086	1086	1086	0
9	20231221	192100	12990358	1086	1086	1086	1086	0
10	20231221	192000	12990358	1086	1086	1086	1086	0
11	20231221	191900	12990358	1086	1086	1086	1086	0
12	20231221	191800	12990358	1086	1086	1086	1086	0
13	20231221	191700	12990358	1086	1086	1086	1086	0
14	20231221	191600	12990358	1086	1086	1086	1086	0
15	20231221	191500	12990358	1086	1086	1086	1086	0
16	20231221	191400	12990358	1086	1086	1086	1086	0
17	20231221	191300	12990358	1086	1086	1086	1086	0
18	20231221	191200	12990358	1086	1086	1086	1086	0
19	20231221	191100	12990358	1086	1086	1086	1086	0
20	20231221	191000	12990358	1086	1086	1086	1086	0
21	20231221	190900	12990358	1086	1086	1086	1086	0
22	20231221	190800	12990358	1086	1086	1086	1086	0
23	20231221	190700	12990358	1086	1086	1086	1086	0
24	20231221	190600	12990358	1086	1086	1086	1086	0
25	20231221	190500	12990358	1086	1086	1086	1086	0
26	20231221	190400	12990358	1086	1086	1086	1086	0
27	20231221	190300	12990358	1086	1086	1086	1086	0
28	20231221	190200	12990358	1086	1086	1086	1086	0
29	20231221	190100	12990358	1086	1086	1086	1086	0
30	20231221	190000	12990358	1086	1086	1086	1086	0
31	20231221	185900	12990358	1086	1086	1086	1086	0
32	20231221	185800	12990358	1086	1086	1086	1086	390
33	20231221	185700	12990358	1086	1086	1086	1086	0
34	20231221	185600	12990358	1086	1086	1086	1086	0
35	20231221	185500	12990358	1086	1086	1086	1086	0
36	20231221	185400	12990358	1086	1086	1086	1086	0
37	20231221	185300	12990358	1086	1086	1086	1086	0
38	20231221	185200	12990358	1086	1086	1086	1086	0
39	20231221	185100	12990358	1086	1086	1086	1086	0
40	20231221	185000	12990358	1086	1086	1086	1086	0
41	20231221	184900	12990358	1086	1086	1086	1086	0
42	20231221	184800	12990358	1086	1086	1086	1086	0
43	20231221	184700	12990358	1086	1086	1086	1086	0
44	20231221	184600	12990358	1086	1086	1086	1086	0
45	20231221	184500	12990358	1086	1086	1086	1086	0
46	20231221	184400	12990358	1086	1086	1086	1086	0
47	20231221	184300	12990358	1086	1086	1086	1086	0
48	20231221	184200	12990358	1086	1086	1086	1086	0
49	20231221	184100	12990358	1086	1086	1086	1086	0
50	20231221	184000	12990358	1086	1086	1086	1086	0
51	20231221	183900	12990358	1086	1086	1086	1086	0
52	20231221	183800	12990358	1086	1086	1086	1086	0
53	20231221	183700	12990358	1086	1086	1086	1086	0
54	20231221	183600	12990358	1086	1086	1086	1086	0
55	20231221	183500	12990358	1086	1086	1086	1086	0
56	20231221	183400	12990358	1086	1086	1086	1086	0
57	20231221	183300	12990358	1086	1086	1086	1086	0
58	20231221	183200	12990358	1086	1086	1086	1086	0
59	20231221	183100	12990358	1086	1086	1086	1086	0
60	20231221	183000	12990358	1086	1086	1086	1086	0
61	20231221	182900	12990358	1086	1086	1086	1086	0
62	20231221	182800	12990358	1086	1086	1086	1086	390
63	20231221	182700	12990358	1086	1086	1086	1086	0
64	20231221	182600	12990358	1086	1086	1086	1086	0
65	20231221	182500	12990358	1086	1086	1086	1086	0
66	20231221	182400	12990358	1086	1086	1086	1086	0
67	20231221	182300	12990358	1086	1086	1086	1086	0
68	20231221	182200	12990358	1086	1086	1086	1086	0
69	20231221	182100	12990358	1086	1086	1086	1086	0
70	20231221	182000	12990358	1086	1086	1086	1086	0
71	20231221	181900	12990358	1086	1086	1086	1086	0
72	20231221	181800	12990358	1086	1086	1086	1086	0
73	20231221	181700	12990358	1086	1086	1086	1086	0
74	20231221	181600	12990358	1086	1086	1086	1086	0
75	20231221	181500	12990358	1086	1086	1086	1086	0
76	20231221	181400	12990358	1086	1086	1086	1086	0
77	20231221	181300	12990358	1086	1086	1086	1086	0
78	20231221	181200	12990358	1086	1086	1086	1086	0
79	20231221	181100	12990358	1086	1086	1086	1086	0
80	20231221	181000	12990358	1086	1086	1086	1086	0
81	20231221	180900	12990358	1086	1086	1086	1086	0
82	20231221	180800	12990358	1086	1086	1086	1086	0
83	20231221	180700	12990358	1086	1086	1086	1086	0
84	20231221	180600	12990358	1086	1086	1086	1086	0
85	20231221	180500	12990358	1086	1086	1086	1086	0
86	20231221	180400	12990358	1086	1086	1086	1086	0
87	20231221	180300	12990358	1086	1086	1086	1086	0
88	20231221	180200	12990358	1086	1086	1086	1086	0
89	20231221	180100	12990358	1086	1086	1086	1086	0
90	20231221	180000	12990358	1086	1086	1086	1086	0
91	20231221	175900	12990358	1086	1086	1086	1086	0
92	20231221	175800	12990358	1086	1086	1086	1086	390
93	20231221	175700	12990358	1086	1086	1086	1086	0
94	20231221	175600	12990358	1086	1086	1086	1086	0
95	20231221	175500	12990358	1086	1086	1086	1086	0
96	20231221	175400	12990358	1086	1086	1086	1086	0
97	20231221	175300	12990358	1086	1086	1086	1086	0
98	20231221	175200	12990358	1086	1086	1086	1086	0
99	20231221	175100	12990358	1086	1086	1086	1086	0
100	20231221	175000	12990358	1086	1086	1086	1086	0
101	20231221	174900	12990358	1086	1086	1086	1086	0
102	20231221	174800	12990358	1086	1086	1086	1086	0
103	20231221	174700	12990358	1086	1086	1086	1086	0
104	20231221	174600	12990358	1086	1086	1086	1086	0
105	20231221	174500	12990358	1086	1086	1086	1086	0
106	20231221	174400	12990358	1086	1086	1086	1086	0
107	20231221	174300	12990358	1086	1086	1086	1086	0
108	20231221	174200	12990358	1086	1086	1086	1086	0
109	20231221	174100	12990358	1086	1086	1086	1086	0
110	20231221	174000	12990358	1086	1086	1086	1086	0
111	20231221	173900	12990358	1086	1086	1086	1086	0
112	20231221	173800	12990358	1086	1086	1086	1086	0
113	20231221	173700	12990358	1086	1086	1086	1086	0
114	20231221	173600	12990358	1086	1086	1086	1086	0
115	20231221	173500	12990358	1086	1086	1086	1086	0
116	20231221	173400	12990358	1086	1086	1086	1086	0
117	20231221	173300	12990358	1086	1086	1086	1086	0
118	20231221	173200	12990358	1086	1086	1086	1086	0
119	20231221	173100	12990358	1086	1086	1086	1086	0
120	20231221	173000	12990358	1086	1086	1086	1086	0
121	20231221	172900	12990358	1086	1086	1086	1086	0
122	20231221	172800	12990358	1086	1086	1086	1086	390
123	20231221	172700	12990358	1086	1086	1086	1086	0
124	20231221	172600	12990358	1086	1086	1086	1086	0
125	20231221	172500	12990358	1086	1086	1086	1086	0
126	20231221	172400	12990358	1086	1086	1086	1086	0
127	20231221	172300	12990358	1086	1086	1086	1086	0
128	20231221	172200	12990358	1086	1086	1086	1086	0
129	20231221	172100	12990358	1086	1086	1086	1086	0
130	20231221	172000	12990358	1086	1086	1086	1086	0
131	20231221	171900	12990358	1086	1086	1086	1086	0
132	20231221	171800	12990358	1086	1086	1086	1086	0
133	20231221	171700	12990358	1086	1086	1086	1086	0
134	20231221	171600	12990358	1086	1086	1086	1086	0
135	20231221	171500	12990358	1086	1086	1086	1086	0
136	20231221	171400	12990358	1086	1086	1086	1086	0
137	20231221	171300	12990358	1086	1086	1086	1086	0
138	20231221	171200	12990358	1086	1086	1086	1086	0
139	20231221	171100	12990358	1086	1086	1086	1086	0
140	20231221	171000	12990358	1086	1086	1086	1086	0
141	20231221	170900	12990358	1086	1086	1086	1086	0
142	20231221	170800	12990358	1086	1086	1086	1086	0
143	20231221	170700	12990358	1086	1086	1086	1086	0
144	20231221	170600	12990358	1086	1086	1086	1086	0
145	20231221	170500	12990358	1086	1086	1086	1086	0
146	20231221	170400	12990358	1086	1086	1086	1086	0
147	20231221	170300	12990358	1086	1086	1086	1086	0
148	20231221	170200	12990358	1086	1086	1086	1086	0
149	20231221	170100	12990358	1086	1086	1086	1086	0
150	20231221	170000	12990358	1086	1086	1086	1086	0
151	20231221	165900	12990358	1086	1086	1086	1086	0
152	20231221	165800	12990358	1086	1086	1086	1086	390
153	20231221	165700	12990358	1086	1086	1086	1086	0
154	20231221	165600	12990358	1086	1086	1086	1086	0
155	20231221	165500	12990358	1086	1086	1086	1086	0
156	20231221	165400	12990358	1086	1086	1086	1086	0
157	20231221	165300	12990358	1086	1086	1086	1086	0
158	20231221	165200	12990358	1086	1086	1086	1086	0
159	20231221	165100	12990358	1086	1086	1086	1086	0
160	20231221	165000	12990358	1086	1086	1086	1086	0
161	20231221	164900	12990358	1086	1086	1086	1086	0
162	20231221	164800	12990358	1086	1086	1086	1086	0
163	20231221	164700	12990358	1086	1086	1086	1086	0
164	20231221	164600	12990358	1086	1086	1086	1086	0
165	20231221	164500	12990358	1086	1086	1086	1086	0
166	20231221	164400	12990358	1086	1086	1086	1086	0
167	20231221	164300	12990358	1086	1086	1086	1086	0
168	20231221	164200	12990358	1086	1086	1086	1086	0
169	20231221	164100	12990358	1086	1086	1086	1086	0
170	20231221	164000	12990358	1086	1086	1086	1086	0
171	20231221	163900	12990358	1086	1086	1086	1086	0
172	20231221	163800	12990358	1086	1086	1086	1086	0
173	20231221	163700	12990358	1086	1086	1086	1086	0
174	20231221	163600	12990358	1086	1086	1086	1086	0
175	20231221	163500	12990358	1086	1086	1086	1086	0
176	20231221	163400	12990358	1086	1086	1086	1086	0
177	20231221	163300	12990358	1086	1086	1086	1086	0
178	20231221	163200	12990358	1086	1086	1086	1086	0
179	20231221	163100	12990358	1086	1086	1086	1086	0
180	20231221	163000	12990358	1086	1086	1086	1086	0
181	20231221	162900	12990358	1086	1086	1086	1086	0
182	20231221	162800	12990358	1086	1086	1086	1086	390
183	20231221	162700	12990358	1086	1086	1086	1086	0
184	20231221	162600	12990358	1086	1086	1086	1086	0
185	20231221	162500	12990358	1086	1086	1086	1086	0
186	20231221	162400	12990358	1086	1086	1086	1086	0
187	20231221	162300	12990358	1086	1086	1086	1086	0
188	20231221	162200	12990358	1086	1086	1086	1086	0
189	20231221	162100	12990358	1086	1086	1086	1086	0
190	20231221	162000	12990358	1086	1086	1086	1086	0
191	20231221	161900	12990358	1086	1086	1086	1086	0
192	20231221	161800	12990358	1086	1086	1086	1086	0
193	20231221	161700	12990358	1086	1086	1086	1086	0
194	20231221	161600	12990358	1086	1086	1086	1086	0
195	20231221	161500	12990358	1086	1086	1086	1086	0
196	20231221	161400	12990358	1086	1086	1086	1086	0
197	20231221	161300	12990358	1086	1086	1086	1086	0
198	20231221	161200	12990358	1086	1086	1086	1086	0
199	20231221	161100	12990358	1086	1086	1086	1086	0
200	20231221	161000	12990358	1086	1086	1086	1086	0
201	20231221	160900	12990358	1086	1086	1086	1086	0
202	20231221	160800	12990358	1086	1086	1086	1086	0
203	20231221	160700	12990358	1086	1086	1086	1086	0
204	20231221	160600	12990358	1086	1086	1086	1086	0
205	20231221	160500	12990358	1086	1086	1086	1086	0
206	20231221	160400	12990358	1086	1086	1086	1086	0
207	20231221	160300	12990358	1086	1086	1086	1086	0
208	20231221	160200	12990358	1086	1086	1086	1086	0
209	20231221	160100	12990358	1086	1086	1086	1086	0
210	20231221	160000	12990358	1086	1086	1086	1086	0
211	20231221	155900	12990358	1086	1086	1086	1086	0
212	20231221	155800	12990358	1086	1086	1086	1086	390
213	20231221	155700	12990358	1086	1086	1086	1086	0
214	20231221	155600	12990358	1086	1086	1086	1086	0
215	20231221	155500	12990358	1086	1086	1086	1086	0
216	20231221	155400	12990358	1086	1086	1086	1086	0
217	20231221	155300	12990358	1086	1086	1086	1086	0
218	20231221	155200	12990358	1086	1086	1086	1086	0
219	20231221	155100	12990358	1086	1086	1086	1086	0
220	20231221	155000	12990358	1086	1086	1086	1086	0
221	20231221	154900	12990358	1086	1086	1086	1086	0
222	20231221	154800	12990358	1086	1086	1086	1086	0
223	20231221	154700	12990358	1086	1086	1086	1086	0
224	20231221	154600	12990358	1086	1086	1086	1086	0
225	20231221	154500	12990358	1086	1086	1086	1086	0
226	20231221	154400	12990358	1086	1086	1086	1086	0
227	20231221	154300	12990358	1086	1086	1086	1086	0
228	20231221	154200	12990358	1086	1086	1086	1086	0
229	20231221	154100	12990358	1086	1086	1086	1086	0
230	20231221	154000	12990358	1086	1086	1086	1086	0
231	20231221	153900	12990358	1086	1086	1086	1086	0
232	20231221	153800	12990358	1086	1086	1086	1086	0
233	20231221	153700	12990358	1086	1086	1086	1086	0
234	20231221	153600	12990358	1086	1086	1086	1086	0
235	20231221	153500	12990358	1086	1086	1086	1086	0
236	20231221	153400	12990358	1086	1086	1086	1086	0
237	20231221	153300	12990358	1086	1086	1086	1086	0
238	20231221	153200	12990358	1086	1086	1086	1086	0
239	20231221	153100	12990358	1086	1086	1086	1086	0
240	20231221	153000	12990358	1086	1086	1086	1086	390
241	20231221	152900	12566818	1088	1088	1088	1088	0
242	20231221	152800	12566818	1088	1088	1088	1088	0
243	20231221	152700	12566818	1088	1088	1088	1088	0
244	20231221	152600	12566818	1088	1088	1088	1088	0
245	20231221	152500	12566818	1088	1088	1088	1088	0
246	20231221	152400	12566818	1088	1088	1088	1088	0
247	20231221	152300	12566818	1088	1088	1088	1088	0
248	20231221	152200	12566818	1088	1088	1088	1088	0
249	20231221	152100	12566818	1088	1088	1088	1088	0
250	20231221	152000	12566818	1088	1088	1088	1088	0
251	20231221	151900	12566818	1088	1090	1090	1088	101
252	20231221	151800	12456928	1088	1088	1088	1088	0
253	20231221	151700	12456928	1088	1088	1088	1088	1
254	20231221	151600	12455840	1088	1088	1088	1088	0
255	20231221	151500	12455840	1088	1088	1088	1088	0
256	20231221	151400	12455840	1088	1088	1088	1088	1
257	20231221	151300	12454752	1086	1086	1086	1086	0
258	20231221	151200	12454752	1086	1086	1086	1086	0
259	20231221	151100	12454752	1086	1086	1086	1086	0
260	20231221	151000	12454752	1086	1086	1086	1086	41
261	20231221	150900	12410226	1088	1088	1088	1088	0
262	20231221	150800	12410226	1088	1088	1088	1088	0
263	20231221	150700	12410226	1088	1088	1088	1088	88
264	20231221	150600	12314482	1088	1088	1088	1088	0
265	20231221	150500	12314482	1088	1088	1088	1088	400
266	20231221	150400	11879282	1088	1088	1088	1088	436
267	20231221	150300	11404914	1091	1091	1091	1091	0
268	20231221	150200	11404914	1091	1091	1091	1091	0
269	20231221	150100	11404914	1091	1091	1091	1091	0
270	20231221	150000	11404914	1091	1091	1091	1091	0
271	20231221	145900	11404914	1091	1091	1091	1091	0
272	20231221	145800	11404914	1091	1091	1091	1091	0
273	20231221	145700	11404914	1091	1091	1091	1091	0
274	20231221	145600	11404914	1091	1091	1091	1091	0
275	20231221	145500	11404914	1091	1091	1091	1091	0
276	20231221	145400	11404914	1091	1091	1091	1091	0
277	20231221	145300	11404914	1091	1091	1091	1091	0
278	20231221	145200	11404914	1091	1091	1091	1091	0
279	20231221	145100	11404914	1091	1091	1091	1091	0
280	20231221	145000	11404914	1091	1091	1091	1091	0
281	20231221	144900	11404914	1091	1091	1091	1091	0
282	20231221	144800	11404914	1091	1091	1091	1091	1
283	20231221	144700	11403823	1090	1090	1090	1090	0
284	20231221	144600	11403823	1090	1090	1090	1090	200
285	20231221	144500	11185823	1090	1090	1090	1090	0
286	20231221	144400	11185823	1090	1090	1090	1090	0
287	20231221	144300	11185823	1090	1090	1090	1090	0
288	20231221	144200	11185823	1090	1090	1090	1090	0
289	20231221	144100	11185823	1090	1090	1090	1090	0
290	20231221	144000	11185823	1090	1090	1090	1090	0
291	20231221	143900	11185823	1090	1090	1090	1090	0
292	20231221	143800	11185823	1090	1090	1090	1090	0
293	20231221	143700	11185823	1090	1090	1090	1090	0
294	20231221	143600	11185823	1090	1090	1090	1090	0
295	20231221	143500	11185823	1090	1090	1090	1090	0
296	20231221	143400	11185823	1090	1090	1090	1090	0
297	20231221	143300	11185823	1090	1090	1090	1090	0
298	20231221	143200	11185823	1090	1090	1090	1090	0
299	20231221	143100	11185823	1090	1090	1090	1090	0
300	20231221	143000	11185823	1090	1090	1090	1090	502
301	20231221	142900	10638643	1090	1090	1090	1090	0
302	20231221	142800	10638643	1090	1090	1090	1090	0
303	20231221	142700	10638643	1090	1090	1090	1090	0
304	20231221	142600	10638643	1090	1090	1090	1090	0
305	20231221	142500	10638643	1090	1090	1090	1090	0
306	20231221	142400	10638643	1090	1090	1090	1090	0
307	20231221	142300	10638643	1090	1090	1090	1090	0
308	20231221	142200	10638643	1090	1090	1090	1090	0
309	20231221	142100	10638643	1090	1090	1090	1090	0
310	20231221	142000	10638643	1090	1090	1090	1090	0
311	20231221	141900	10638643	1090	1090	1090	1090	0
312	20231221	141800	10638643	1090	1090	1090	1090	0
313	20231221	141700	10638643	1090	1090	1090	1090	0
314	20231221	141600	10638643	1090	1090	1090	1090	0
315	20231221	141500	10638643	1090	1090	1090	1090	0
316	20231221	141400	10638643	1090	1090	1090	1090	0
317	20231221	141300	10638643	1090	1090	1090	1090	0
318	20231221	141200	10638643	1090	1090	1090	1090	0
319	20231221	141100	10638643	1090	1090	1090	1090	0
320	20231221	141000	10638643	1090	1090	1090	1090	0
321	20231221	140900	10638643	1090	1090	1090	1090	0
322	20231221	140800	10638643	1090	1090	1090	1090	0
323	20231221	140700	10638643	1090	1090	1090	1090	0
324	20231221	140600	10638643	1090	1090	1090	1090	0
325	20231221	140500	10638643	1090	1090	1090	1090	0
326	20231221	140400	10638643	1090	1090	1090	1090	0
327	20231221	140300	10638643	1090	1090	1090	1090	33
328	20231221	140200	10602673	1091	1091	1091	1091	0
329	20231221	140100	10602673	1091	1091	1091	1091	0
330	20231221	140000	10602673	1091	1091	1091	1091	0
331	20231221	135900	10602673	1091	1091	1091	1091	0
332	20231221	135800	10602673	1091	1091	1091	1091	0
333	20231221	135700	10602673	1091	1091	1091	1091	1
334	20231221	135600	10601582	1090	1090	1090	1090	372
335	20231221	135500	10196102	1090	1090	1090	1090	0
336	20231221	135400	10196102	1090	1090	1090	1090	0
337	20231221	135300	10196102	1090	1090	1090	1090	0
338	20231221	135200	10196102	1090	1090	1090	1090	0
339	20231221	135100	10196102	1090	1090	1090	1090	493
340	20231221	135000	9658732	1090	1090	1090	1090	0
341	20231221	134900	9658732	1090	1090	1090	1090	0
342	20231221	134800	9658732	1090	1090	1090	1090	0
343	20231221	134700	9658732	1090	1090	1090	1090	0
344	20231221	134600	9658732	1090	1090	1090	1090	0
345	20231221	134500	9658732	1090	1090	1090	1090	0
346	20231221	134400	9658732	1090	1090	1090	1090	0
347	20231221	134300	9658732	1090	1090	1090	1090	0
348	20231221	134200	9658732	1090	1090	1090	1090	0
349	20231221	134100	9658732	1090	1090	1090	1090	0
350	20231221	134000	9658732	1090	1090	1090	1090	0
351	20231221	133900	9658732	1090	1090	1090	1090	7
352	20231221	133800	9651102	1090	1090	1090	1090	0
353	20231221	133700	9651102	1090	1090	1090	1090	2
354	20231221	133600	9648922	1090	1090	1090	1090	0
355	20231221	133500	9648922	1090	1090	1090	1090	0
356	20231221	133400	9648922	1090	1090	1090	1090	0
357	20231221	133300	9648922	1090	1090	1090	1090	0
358	20231221	133200	9648922	1090	1090	1090	1090	0
359	20231221	133100	9648922	1090	1090	1090	1090	0
360	20231221	133000	9648922	1090	1090	1090	1090	1
361	20231221	132900	9647832	1086	1086	1086	1086	54
362	20231221	132800	9589188	1090	1090	1090	1090	0
363	20231221	132700	9589188	1090	1090	1090	1090	0
364	20231221	132600	9589188	1090	1090	1090	1090	0
365	20231221	132500	9589188	1090	1090	1090	1090	0
366	20231221	132400	9589188	1090	1090	1090	1090	0
367	20231221	132300	9589188	1090	1090	1090	1090	0
368	20231221	132200	9589188	1090	1090	1090	1090	0
369	20231221	132100	9589188	1090	1090	1090	1090	0
370	20231221	132000	9589188	1090	1090	1090	1090	0
371	20231221	131900	9589188	1090	1090	1090	1090	0
372	20231221	131800	9589188	1090	1090	1090	1090	0
373	20231221	131700	9589188	1090	1090	1090	1090	0
374	20231221	131600	9589188	1090	1090	1090	1090	0
375	20231221	131500	9589188	1090	1090	1090	1090	0
376	20231221	131400	9589188	1090	1090	1090	1090	0
377	20231221	131300	9589188	1090	1090	1090	1090	0
378	20231221	131200	9589188	1090	1090	1090	1090	0
379	20231221	131100	9589188	1090	1090	1090	1090	0
380	20231221	131000	9589188	1090	1090	1090	1090	0
381	20231221	130900	9589188	1090	1090	1090	1090	0
382	20231221	130800	9589188	1090	1090	1090	1090	0
383	20231221	130700	9589188	1090	1090	1090	1090	0
384	20231221	130600	9589188	1090	1090	1090	1090	0
385	20231221	130500	9589188	1090	1090	1090	1090	0
386	20231221	130400	9589188	1090	1090	1090	1090	0
387	20231221	130300	9589188	1090	1090	1090	1090	0
388	20231221	130200	9589188	1090	1090	1090	1090	0
389	20231221	130100	9589188	1090	1090	1090	1090	0
390	20231221	130000	9589188	1090	1090	1090	1090	0
391	20231221	125900	9589188	1090	1090	1090	1090	0
392	20231221	125800	9589188	1090	1090	1090	1090	0
393	20231221	125700	9589188	1090	1090	1090	1090	0
394	20231221	125600	9589188	1090	1090	1090	1090	636
395	20231221	125500	8895948	1090	1090	1090	1090	0
396	20231221	125400	8895948	1090	1090	1090	1090	0
397	20231221	125300	8895948	1090	1090	1090	1090	0
398	20231221	125200	8895948	1090	1090	1090	1090	124
399	20231221	125100	8760788	1090	1090	1090	1090	0
400	20231221	125000	8760788	1090	1090	1090	1090	0
401	20231221	124900	8760788	1090	1090	1090	1090	0
402	20231221	124800	8760788	1090	1090	1090	1090	0
403	20231221	124700	8760788	1090	1090	1090	1090	0
404	20231221	124600	8760788	1090	1090	1090	1090	0
405	20231221	124500	8760788	1090	1090	1090	1090	0
406	20231221	124400	8760788	1090	1090	1090	1090	0
407	20231221	124300	8760788	1090	1090	1090	1090	0
408	20231221	124200	8760788	1090	1090	1090	1090	0
409	20231221	124100	8760788	1090	1090	1090	1090	0
410	20231221	124000	8760788	1090	1090	1090	1090	0
411	20231221	123900	8760788	1090	1090	1090	1090	0
412	20231221	123800	8760788	1090	1090	1090	1090	0
413	20231221	123700	8760788	1090	1090	1090	1090	0
414	20231221	123600	8760788	1090	1090	1090	1090	0
415	20231221	123500	8760788	1090	1090	1090	1090	0
416	20231221	123400	8760788	1090	1090	1090	1090	0
417	20231221	123300	8760788	1090	1090	1090	1090	0
418	20231221	123200	8760788	1090	1090	1090	1090	0
419	20231221	123100	8760788	1090	1090	1090	1090	0
420	20231221	123000	8760788	1090	1090	1090	1090	10
421	20231221	122900	8749888	1090	1090	1090	1090	0
422	20231221	122800	8749888	1090	1090	1090	1090	0
423	20231221	122700	8749888	1090	1090	1090	1090	0
424	20231221	122600	8749888	1090	1090	1090	1090	0
425	20231221	122500	8749888	1090	1090	1090	1090	0
426	20231221	122400	8749888	1090	1090	1090	1090	0
427	20231221	122300	8749888	1090	1090	1090	1090	0
428	20231221	122200	8749888	1090	1090	1090	1090	0
429	20231221	122100	8749888	1090	1090	1090	1090	0
430	20231221	122000	8749888	1090	1090	1090	1090	0
431	20231221	121900	8749888	1090	1090	1090	1090	0
432	20231221	121800	8749888	1090	1090	1090	1090	0
433	20231221	121700	8749888	1090	1090	1090	1090	0
434	20231221	121600	8749888	1090	1090	1090	1090	0
435	20231221	121500	8749888	1090	1090	1090	1090	0
436	20231221	121400	8749888	1090	1090	1090	1090	0
437	20231221	121300	8749888	1090	1090	1090	1090	0
438	20231221	121200	8749888	1090	1090	1090	1090	0
439	20231221	121100	8749888	1090	1090	1090	1090	0
440	20231221	121000	8749888	1090	1090	1090	1090	0
441	20231221	120900	8749888	1090	1090	1090	1090	0
442	20231221	120800	8749888	1090	1090	1090	1090	0
443	20231221	120700	8749888	1090	1090	1090	1090	0
444	20231221	120600	8749888	1090	1090	1090	1090	0
445	20231221	120500	8749888	1090	1090	1090	1090	0
446	20231221	120400	8749888	1090	1090	1090	1090	0
447	20231221	120300	8749888	1090	1090	1090	1090	0
448	20231221	120200	8749888	1090	1090	1090	1090	0
449	20231221	120100	8749888	1090	1090	1090	1090	0
450	20231221	120000	8749888	1090	1090	1090	1090	0
451	20231221	115900	8749888	1090	1090	1090	1090	0
452	20231221	115800	8749888	1090	1090	1090	1090	0
453	20231221	115700	8749888	1090	1090	1090	1090	0
454	20231221	115600	8749888	1090	1090	1090	1090	0
455	20231221	115500	8749888	1090	1090	1090	1090	0
456	20231221	115400	8749888	1090	1090	1090	1090	0
457	20231221	115300	8749888	1090	1090	1090	1090	0
458	20231221	115200	8749888	1090	1090	1090	1090	2
459	20231221	115100	8747708	1090	1090	1090	1090	0
460	20231221	115000	8747708	1090	1090	1090	1090	0
461	20231221	114900	8747708	1090	1090	1090	1090	0
462	20231221	114800	8747708	1090	1090	1090	1090	0
463	20231221	114700	8747708	1090	1090	1090	1090	0
464	20231221	114600	8747708	1090	1090	1090	1090	0
465	20231221	114500	8747708	1090	1090	1090	1090	0
466	20231221	114400	8747708	1090	1090	1090	1090	0
467	20231221	114300	8747708	1090	1090	1090	1090	1
468	20231221	114200	8746618	1083	1083	1083	1083	35
469	20231221	114100	8708713	1091	1091	1091	1091	0
470	20231221	114000	8708713	1091	1091	1091	1091	0
471	20231221	113900	8708713	1091	1091	1091	1091	0
472	20231221	113800	8708713	1091	1091	1091	1091	0
473	20231221	113700	8708713	1091	1091	1091	1091	41
474	20231221	113600	8663982	1091	1091	1091	1091	0
475	20231221	113500	8663982	1091	1088	1091	1088	6
476	20231221	113400	8657451	1089	1089	1089	1089	0
477	20231221	113300	8657451	1089	1089	1089	1089	0
478	20231221	113200	8657451	1089	1089	1089	1089	0
479	20231221	113100	8657451	1089	1089	1089	1089	0
480	20231221	113000	8657451	1089	1089	1089	1089	2
481	20231221	112900	8655273	1090	1090	1090	1090	0
482	20231221	112800	8655273	1090	1090	1090	1090	0
483	20231221	112700	8655273	1090	1090	1090	1090	0
484	20231221	112600	8655273	1090	1090	1090	1090	0
485	20231221	112500	8655273	1090	1090	1090	1090	0
486	20231221	112400	8655273	1090	1090	1090	1090	0
487	20231221	112300	8655273	1090	1090	1090	1090	0
488	20231221	112200	8655273	1090	1090	1090	1090	100
489	20231221	112100	8546273	1090	1090	1090	1090	37
490	20231221	112000	8505943	1090	1090	1090	1090	13
491	20231221	111900	8491773	1090	1090	1090	1090	0
492	20231221	111800	8491773	1090	1090	1090	1090	0
493	20231221	111700	8491773	1090	1090	1090	1090	0
494	20231221	111600	8491773	1090	1090	1090	1090	0
495	20231221	111500	8491773	1090	1090	1090	1090	0
496	20231221	111400	8491773	1090	1090	1090	1090	0
497	20231221	111300	8491773	1090	1090	1090	1090	0
498	20231221	111200	8491773	1090	1090	1090	1090	0
499	20231221	111100	8491773	1090	1090	1090	1090	0
500	20231221	111000	8491773	1090	1090	1090	1090	0
501	20231221	110900	8491773	1090	1090	1090	1090	0
502	20231221	110800	8491773	1090	1090	1090	1090	0
503	20231221	110700	8491773	1090	1090	1090	1090	0
504	20231221	110600	8491773	1090	1090	1090	1090	0
505	20231221	110500	8491773	1090	1090	1090	1090	0
506	20231221	110400	8491773	1090	1090	1090	1090	0
507	20231221	110300	8491773	1090	1090	1090	1090	1
508	20231221	110200	8490683	1082	1082	1082	1082	0
509	20231221	110100	8490683	1082	1082	1082	1082	0
510	20231221	110000	8490683	1082	1082	1082	1082	0
511	20231221	105900	8490683	1082	1082	1082	1082	0
512	20231221	105800	8490683	1082	1082	1082	1082	0
513	20231221	105700	8490683	1082	1082	1082	1082	0
514	20231221	105600	8490683	1082	1082	1082	1082	0
515	20231221	105500	8490683	1082	1082	1082	1082	0
516	20231221	105400	8490683	1082	1082	1082	1082	0
517	20231221	105300	8490683	1082	1082	1082	1082	0
518	20231221	105200	8490683	1082	1082	1082	1082	0
519	20231221	105100	8490683	1082	1082	1082	1082	0
520	20231221	105000	8490683	1082	1082	1082	1082	0
521	20231221	104900	8490683	1082	1083	1083	1082	693
522	20231221	104800	7740807	1082	1090	1090	1082	1000
523	20231221	104700	6652135	1090	1090	1090	1090	0
524	20231221	104600	6652135	1090	1090	1090	1090	0
525	20231221	104500	6652135	1090	1090	1090	1090	0
526	20231221	104400	6652135	1090	1090	1090	1090	0
527	20231221	104300	6652135	1090	1090	1090	1090	0
528	20231221	104200	6652135	1090	1090	1090	1090	0
529	20231221	104100	6652135	1090	1090	1090	1090	0
530	20231221	104000	6652135	1090	1090	1090	1090	0
531	20231221	103900	6652135	1090	1090	1090	1090	0
532	20231221	103800	6652135	1090	1090	1090	1090	0
533	20231221	103700	6652135	1090	1090	1090	1090	0
534	20231221	103600	6652135	1090	1090	1090	1090	0
535	20231221	103500	6652135	1090	1090	1090	1090	0
536	20231221	103400	6652135	1090	1090	1090	1090	0
537	20231221	103300	6652135	1090	1090	1090	1090	0
538	20231221	103200	6652135	1090	1090	1090	1090	0
539	20231221	103100	6652135	1090	1090	1090	1090	0
540	20231221	103000	6652135	1090	1090	1090	1090	0
541	20231221	102900	6652135	1090	1090	1090	1090	2
542	20231221	102800	6649955	1090	1090	1090	1090	164
543	20231221	102700	6471195	1092	1092	1092	1092	0
544	20231221	102600	6471195	1092	1092	1092	1092	0
545	20231221	102500	6471195	1092	1092	1092	1092	0
546	20231221	102400	6471195	1092	1092	1092	1092	0
547	20231221	102300	6471195	1092	1092	1092	1092	0
548	20231221	102200	6471195	1092	1092	1092	1092	0
549	20231221	102100	6471195	1092	1092	1092	1092	0
550	20231221	102000	6471195	1092	1092	1092	1092	0
551	20231221	101900	6471195	1092	1092	1092	1092	0
552	20231221	101800	6471195	1092	1092	1092	1092	0
553	20231221	101700	6471195	1092	1092	1092	1092	0
554	20231221	101600	6471195	1092	1092	1092	1092	1
555	20231221	101500	6470103	1081	1081	1081	1081	0
556	20231221	101400	6470103	1081	1081	1081	1081	100
557	20231221	101300	6362003	1080	1080	1080	1080	2
558	20231221	101200	6359843	1080	1080	1080	1080	0
559	20231221	101100	6359843	1080	1080	1080	1080	0
560	20231221	101000	6359843	1080	1080	1080	1080	0
561	20231221	100900	6359843	1080	1080	1080	1080	0
562	20231221	100800	6359843	1080	1082	1082	1080	825
563	20231221	100700	5468281	1081	1081	1081	1081	0
564	20231221	100600	5468281	1081	1081	1081	1081	0
565	20231221	100500	5468281	1081	1081	1081	1081	0
566	20231221	100400	5468281	1081	1081	1081	1081	0
567	20231221	100300	5468281	1081	1081	1081	1081	0
568	20231221	100200	5468281	1081	1081	1081	1081	27
569	20231221	100100	5439094	1081	1083	1083	1081	160
570	20231221	100000	5266011	1082	1082	1082	1082	0
571	20231221	095900	5266011	1082	1082	1082	1082	0
572	20231221	095800	5266011	1082	1082	1082	1082	0
573	20231221	095700	5266011	1082	1088	1088	1082	1002
574	20231221	095600	4180439	1093	1093	1093	1093	0
575	20231221	095500	4180439	1093	1093	1093	1093	0
576	20231221	095400	4180439	1093	1093	1093	1093	0
577	20231221	095300	4180439	1093	1093	1093	1093	0
578	20231221	095200	4180439	1093	1093	1093	1093	0
579	20231221	095100	4180439	1093	1093	1093	1093	0
580	20231221	095000	4180439	1093	1093	1093	1093	0
581	20231221	094900	4180439	1093	1093	1093	1093	0
582	20231221	094800	4180439	1093	1093	1093	1093	0
583	20231221	094700	4180439	1093	1093	1093	1093	307
584	20231221	094600	3844888	1095	1088	1114	1088	1106
585	20231221	094500	2640616	1098	1098	1098	1098	0
586	20231221	094400	2640616	1098	1098	1098	1098	0
587	20231221	094300	2640616	1098	1098	1098	1098	0
588	20231221	094200	2640616	1098	1098	1098	1098	182
589	20231221	094100	2440780	1110	1110	1110	1110	0
590	20231221	094000	2440780	1110	1110	1110	1110	0
591	20231221	093900	2440780	1110	1110	1110	1110	0
592	20231221	093800	2440780	1110	1109	1110	1109	27
593	20231221	093700	2410827	1115	1115	1115	1115	0
594	20231221	093600	2410827	1115	1115	1115	1115	0
595	20231221	093500	2410827	1115	1115	1115	1115	0
596	20231221	093400	2410827	1115	1115	1115	1115	0
597	20231221	093300	2410827	1115	1115	1115	1115	0
598	20231221	093200	2410827	1115	1115	1115	1115	0
599	20231221	093100	2410827	1115	1115	1115	1115	0
600	20231221	093000	2410827	1115	1115	1115	1115	0
601	20231221	092900	2410827	1115	1115	1115	1115	20
602	20231221	092800	2388527	1115	1115	1115	1115	0
603	20231221	092700	2388527	1115	1115	1115	1115	0
604	20231221	092600	2388527	1115	1115	1115	1115	0
605	20231221	092500	2388527	1115	1115	1115	1115	32
606	20231221	092400	2352847	1115	1115	1115	1115	6
607	20231221	092300	2346157	1115	1115	1115	1115	1
608	20231221	092200	2345042	1115	1115	1115	1115	0
609	20231221	092100	2345042	1115	1115	1115	1115	0
610	20231221	092000	2345042	1115	1115	1115	1115	1
611	20231221	091900	2343927	1098	1106	1106	1098	100
612	20231221	091800	2234063	1118	1118	1118	1118	0
613	20231221	091700	2234063	1118	1118	1118	1118	0
614	20231221	091600	2234063	1118	1118	1118	1118	0
615	20231221	091500	2234063	1118	1118	1118	1118	0
616	20231221	091400	2234063	1118	1118	1118	1118	0
617	20231221	091300	2234063	1118	1118	1118	1118	0
618	20231221	091200	2234063	1118	1118	1118	1118	0
619	20231221	091100	2234063	1118	1118	1118	1118	0
620	20231221	091000	2234063	1118	1118	1118	1118	0
621	20231221	090900	2234063	1118	1118	1118	1118	0
622	20231221	090800	2234063	1118	1118	1118	1118	0
623	20231221	090700	2234063	1118	1118	1118	1118	1
624	20231221	090600	2232945	1121	1121	1121	1121	1
625	20231221	090500	2231824	1123	1123	1123	1123	0
626	20231221	090400	2231824	1123	1123	1123	1123	0
627	20231221	090300	2231824	1123	1123	1123	1123	0
628	20231221	090200	2231824	1123	1123	1123	1123	0
629	20231221	090100	2231824	1123	1124	1124	1106	572
630	20231221	090000	1598752	1124	1075	1124	1075	1481