KissMeData/080470/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	194700	24211435	5050	5050	5050	5050	64
3	20231227	194600	24211435	5050	5050	5050	5050	0
4	20231227	194500	24211435	5050	5050	5050	5050	0
5	20231227	194400	24211435	5050	5050	5050	5050	0
6	20231227	194300	24211435	5050	5050	5050	5050	0
7	20231227	194200	24211435	5050	5050	5050	5050	0
8	20231227	194100	24211435	5050	5050	5050	5050	0
9	20231227	194000	24211435	5050	5050	5050	5050	0
10	20231227	193900	24211435	5050	5050	5050	5050	0
11	20231227	193800	24211435	5050	5050	5050	5050	0
12	20231227	193700	24211435	5050	5050	5050	5050	0
13	20231227	193600	24211435	5050	5050	5050	5050	0
14	20231227	193500	24211435	5050	5050	5050	5050	0
15	20231227	193400	24211435	5050	5050	5050	5050	0
16	20231227	193300	24211435	5050	5050	5050	5050	0
17	20231227	193200	24211435	5050	5050	5050	5050	0
18	20231227	193100	24211435	5050	5050	5050	5050	0
19	20231227	193000	24211435	5050	5050	5050	5050	0
20	20231227	192900	24211435	5050	5050	5050	5050	0
21	20231227	192800	24211435	5050	5050	5050	5050	0
22	20231227	192700	24211435	5050	5050	5050	5050	0
23	20231227	192600	24211435	5050	5050	5050	5050	0
24	20231227	192500	24211435	5050	5050	5050	5050	0
25	20231227	192400	24211435	5050	5050	5050	5050	0
26	20231227	192300	24211435	5050	5050	5050	5050	0
27	20231227	192200	24211435	5050	5050	5050	5050	0
28	20231227	192100	24211435	5050	5050	5050	5050	0
29	20231227	192000	24211435	5050	5050	5050	5050	0
30	20231227	191900	24211435	5050	5050	5050	5050	0
31	20231227	191800	24211435	5050	5050	5050	5050	0
32	20231227	191700	24211435	5050	5050	5050	5050	64
33	20231227	191600	24211435	5050	5050	5050	5050	0
34	20231227	191500	24211435	5050	5050	5050	5050	0
35	20231227	191400	24211435	5050	5050	5050	5050	0
36	20231227	191300	24211435	5050	5050	5050	5050	0
37	20231227	191200	24211435	5050	5050	5050	5050	0
38	20231227	191100	24211435	5050	5050	5050	5050	0
39	20231227	191000	24211435	5050	5050	5050	5050	0
40	20231227	190900	24211435	5050	5050	5050	5050	0
41	20231227	190800	24211435	5050	5050	5050	5050	0
42	20231227	190700	24211435	5050	5050	5050	5050	0
43	20231227	190600	24211435	5050	5050	5050	5050	0
44	20231227	190500	24211435	5050	5050	5050	5050	0
45	20231227	190400	24211435	5050	5050	5050	5050	0
46	20231227	190300	24211435	5050	5050	5050	5050	0
47	20231227	190200	24211435	5050	5050	5050	5050	0
48	20231227	190100	24211435	5050	5050	5050	5050	0
49	20231227	190000	24211435	5050	5050	5050	5050	0
50	20231227	185900	24211435	5050	5050	5050	5050	0
51	20231227	185800	24211435	5050	5050	5050	5050	0
52	20231227	185700	24211435	5050	5050	5050	5050	0
53	20231227	185600	24211435	5050	5050	5050	5050	0
54	20231227	185500	24211435	5050	5050	5050	5050	0
55	20231227	185400	24211435	5050	5050	5050	5050	0
56	20231227	185300	24211435	5050	5050	5050	5050	0
57	20231227	185200	24211435	5050	5050	5050	5050	0
58	20231227	185100	24211435	5050	5050	5050	5050	0
59	20231227	185000	24211435	5050	5050	5050	5050	0
60	20231227	184900	24211435	5050	5050	5050	5050	0
61	20231227	184800	24211435	5050	5050	5050	5050	0
62	20231227	184700	24211435	5050	5050	5050	5050	64
63	20231227	184600	24211435	5050	5050	5050	5050	0
64	20231227	184500	24211435	5050	5050	5050	5050	0
65	20231227	184400	24211435	5050	5050	5050	5050	0
66	20231227	184300	24211435	5050	5050	5050	5050	0
67	20231227	184200	24211435	5050	5050	5050	5050	0
68	20231227	184100	24211435	5050	5050	5050	5050	0
69	20231227	184000	24211435	5050	5050	5050	5050	0
70	20231227	183900	24211435	5050	5050	5050	5050	0
71	20231227	183800	24211435	5050	5050	5050	5050	0
72	20231227	183700	24211435	5050	5050	5050	5050	0
73	20231227	183600	24211435	5050	5050	5050	5050	0
74	20231227	183500	24211435	5050	5050	5050	5050	0
75	20231227	183400	24211435	5050	5050	5050	5050	0
76	20231227	183300	24211435	5050	5050	5050	5050	0
77	20231227	183200	24211435	5050	5050	5050	5050	0
78	20231227	183100	24211435	5050	5050	5050	5050	0
79	20231227	183000	24211435	5050	5050	5050	5050	0
80	20231227	182900	24211435	5050	5050	5050	5050	0
81	20231227	182800	24211435	5050	5050	5050	5050	0
82	20231227	182700	24211435	5050	5050	5050	5050	0
83	20231227	182600	24211435	5050	5050	5050	5050	0
84	20231227	182500	24211435	5050	5050	5050	5050	0
85	20231227	182400	24211435	5050	5050	5050	5050	0
86	20231227	182300	24211435	5050	5050	5050	5050	0
87	20231227	182200	24211435	5050	5050	5050	5050	0
88	20231227	182100	24211435	5050	5050	5050	5050	0
89	20231227	182000	24211435	5050	5050	5050	5050	0
90	20231227	181900	24211435	5050	5050	5050	5050	0
91	20231227	181800	24211435	5050	5050	5050	5050	0
92	20231227	181700	24211435	5050	5050	5050	5050	64
93	20231227	181600	24211435	5050	5050	5050	5050	0
94	20231227	181500	24211435	5050	5050	5050	5050	0
95	20231227	181400	24211435	5050	5050	5050	5050	0
96	20231227	181300	24211435	5050	5050	5050	5050	0
97	20231227	181200	24211435	5050	5050	5050	5050	0
98	20231227	181100	24211435	5050	5050	5050	5050	0
99	20231227	181000	24211435	5050	5050	5050	5050	0
100	20231227	180900	24211435	5050	5050	5050	5050	0
101	20231227	180800	24211435	5050	5050	5050	5050	0
102	20231227	180700	24211435	5050	5050	5050	5050	0
103	20231227	180600	24211435	5050	5050	5050	5050	0
104	20231227	180500	24211435	5050	5050	5050	5050	0
105	20231227	180400	24211435	5050	5050	5050	5050	0
106	20231227	180300	24211435	5050	5050	5050	5050	0
107	20231227	180200	24211435	5050	5050	5050	5050	0
108	20231227	180100	24211435	5050	5050	5050	5050	0
109	20231227	180000	24211435	5050	5050	5050	5050	0
110	20231227	175900	24211435	5050	5050	5050	5050	0
111	20231227	175800	24211435	5050	5050	5050	5050	0
112	20231227	175700	24211435	5050	5050	5050	5050	0
113	20231227	175600	24211435	5050	5050	5050	5050	0
114	20231227	175500	24211435	5050	5050	5050	5050	0
115	20231227	175400	24211435	5050	5050	5050	5050	0
116	20231227	175300	24211435	5050	5050	5050	5050	0
117	20231227	175200	24211435	5050	5050	5050	5050	0
118	20231227	175100	24211435	5050	5050	5050	5050	0
119	20231227	175000	24211435	5050	5050	5050	5050	0
120	20231227	174900	24211435	5050	5050	5050	5050	0
121	20231227	174800	24211435	5050	5050	5050	5050	0
122	20231227	174700	24211435	5050	5050	5050	5050	64
123	20231227	174600	24211435	5050	5050	5050	5050	0
124	20231227	174500	24211435	5050	5050	5050	5050	0
125	20231227	174400	24211435	5050	5050	5050	5050	0
126	20231227	174300	24211435	5050	5050	5050	5050	0
127	20231227	174200	24211435	5050	5050	5050	5050	0
128	20231227	174100	24211435	5050	5050	5050	5050	0
129	20231227	174000	24211435	5050	5050	5050	5050	0
130	20231227	173900	24211435	5050	5050	5050	5050	0
131	20231227	173800	24211435	5050	5050	5050	5050	0
132	20231227	173700	24211435	5050	5050	5050	5050	0
133	20231227	173600	24211435	5050	5050	5050	5050	0
134	20231227	173500	24211435	5050	5050	5050	5050	0
135	20231227	173400	24211435	5050	5050	5050	5050	0
136	20231227	173300	24211435	5050	5050	5050	5050	0
137	20231227	173200	24211435	5050	5050	5050	5050	0
138	20231227	173100	24211435	5050	5050	5050	5050	0
139	20231227	173000	24211435	5050	5050	5050	5050	0
140	20231227	172900	24211435	5050	5050	5050	5050	0
141	20231227	172800	24211435	5050	5050	5050	5050	0
142	20231227	172700	24211435	5050	5050	5050	5050	0
143	20231227	172600	24211435	5050	5050	5050	5050	0
144	20231227	172500	24211435	5050	5050	5050	5050	0
145	20231227	172400	24211435	5050	5050	5050	5050	0
146	20231227	172300	24211435	5050	5050	5050	5050	0
147	20231227	172200	24211435	5050	5050	5050	5050	0
148	20231227	172100	24211435	5050	5050	5050	5050	0
149	20231227	172000	24211435	5050	5050	5050	5050	0
150	20231227	171900	24211435	5050	5050	5050	5050	0
151	20231227	171800	24211435	5050	5050	5050	5050	0
152	20231227	171700	24211435	5050	5050	5050	5050	64
153	20231227	171600	24211435	5050	5050	5050	5050	0
154	20231227	171500	24211435	5050	5050	5050	5050	0
155	20231227	171400	24211435	5050	5050	5050	5050	0
156	20231227	171300	24211435	5050	5050	5050	5050	0
157	20231227	171200	24211435	5050	5050	5050	5050	0
158	20231227	171100	24211435	5050	5050	5050	5050	0
159	20231227	171000	24211435	5050	5050	5050	5050	0
160	20231227	170900	24211435	5050	5050	5050	5050	0
161	20231227	170800	24211435	5050	5050	5050	5050	0
162	20231227	170700	24211435	5050	5050	5050	5050	0
163	20231227	170600	24211435	5050	5050	5050	5050	0
164	20231227	170500	24211435	5050	5050	5050	5050	0
165	20231227	170400	24211435	5050	5050	5050	5050	0
166	20231227	170300	24211435	5050	5050	5050	5050	0
167	20231227	170200	24211435	5050	5050	5050	5050	0
168	20231227	170100	24211435	5050	5050	5050	5050	0
169	20231227	170000	24211435	5050	5050	5050	5050	0
170	20231227	165900	24211435	5050	5050	5050	5050	0
171	20231227	165800	24211435	5050	5050	5050	5050	0
172	20231227	165700	24211435	5050	5050	5050	5050	0
173	20231227	165600	24211435	5050	5050	5050	5050	0
174	20231227	165500	24211435	5050	5050	5050	5050	0
175	20231227	165400	24211435	5050	5050	5050	5050	0
176	20231227	165300	24211435	5050	5050	5050	5050	0
177	20231227	165200	24211435	5050	5050	5050	5050	0
178	20231227	165100	24211435	5050	5050	5050	5050	0
179	20231227	165000	24211435	5050	5050	5050	5050	0
180	20231227	164900	24211435	5050	5050	5050	5050	0
181	20231227	164800	24211435	5050	5050	5050	5050	0
182	20231227	164700	24211435	5050	5050	5050	5050	64
183	20231227	164600	24211435	5050	5050	5050	5050	0
184	20231227	164500	24211435	5050	5050	5050	5050	0
185	20231227	164400	24211435	5050	5050	5050	5050	0
186	20231227	164300	24211435	5050	5050	5050	5050	0
187	20231227	164200	24211435	5050	5050	5050	5050	0
188	20231227	164100	24211435	5050	5050	5050	5050	0
189	20231227	164000	24211435	5050	5050	5050	5050	0
190	20231227	163900	24211435	5050	5050	5050	5050	0
191	20231227	163800	24211435	5050	5050	5050	5050	0
192	20231227	163700	24211435	5050	5050	5050	5050	0
193	20231227	163600	24211435	5050	5050	5050	5050	0
194	20231227	163500	24211435	5050	5050	5050	5050	0
195	20231227	163400	24211435	5050	5050	5050	5050	0
196	20231227	163300	24211435	5050	5050	5050	5050	0
197	20231227	163200	24211435	5050	5050	5050	5050	0
198	20231227	163100	24211435	5050	5050	5050	5050	0
199	20231227	163000	24211435	5050	5050	5050	5050	0
200	20231227	162900	24211435	5050	5050	5050	5050	0
201	20231227	162800	24211435	5050	5050	5050	5050	0
202	20231227	162700	24211435	5050	5050	5050	5050	0
203	20231227	162600	24211435	5050	5050	5050	5050	0
204	20231227	162500	24211435	5050	5050	5050	5050	0
205	20231227	162400	24211435	5050	5050	5050	5050	0
206	20231227	162300	24211435	5050	5050	5050	5050	0
207	20231227	162200	24211435	5050	5050	5050	5050	0
208	20231227	162100	24211435	5050	5050	5050	5050	0
209	20231227	162000	24211435	5050	5050	5050	5050	0
210	20231227	161900	24211435	5050	5050	5050	5050	0
211	20231227	161800	24211435	5050	5050	5050	5050	0
212	20231227	161700	24211435	5050	5050	5050	5050	64
213	20231227	161600	24211435	5050	5050	5050	5050	0
214	20231227	161500	24211435	5050	5050	5050	5050	0
215	20231227	161400	24211435	5050	5050	5050	5050	0
216	20231227	161300	24211435	5050	5050	5050	5050	0
217	20231227	161200	24211435	5050	5050	5050	5050	0
218	20231227	161100	24211435	5050	5050	5050	5050	0
219	20231227	161000	24211435	5050	5050	5050	5050	0
220	20231227	160900	24211435	5050	5050	5050	5050	0
221	20231227	160800	24211435	5050	5050	5050	5050	0
222	20231227	160700	24211435	5050	5050	5050	5050	0
223	20231227	160600	24211435	5050	5050	5050	5050	0
224	20231227	160500	24211435	5050	5050	5050	5050	0
225	20231227	160400	24211435	5050	5050	5050	5050	0
226	20231227	160300	24211435	5050	5050	5050	5050	0
227	20231227	160200	24211435	5050	5050	5050	5050	0
228	20231227	160100	24211435	5050	5050	5050	5050	0
229	20231227	160000	24211435	5050	5050	5050	5050	0
230	20231227	155900	24211435	5050	5050	5050	5050	0
231	20231227	155800	24211435	5050	5050	5050	5050	0
232	20231227	155700	24211435	5050	5050	5050	5050	0
233	20231227	155600	24211435	5050	5050	5050	5050	0
234	20231227	155500	24211435	5050	5050	5050	5050	0
235	20231227	155400	24211435	5050	5050	5050	5050	0
236	20231227	155300	24211435	5050	5050	5050	5050	0
237	20231227	155200	24211435	5050	5050	5050	5050	0
238	20231227	155100	24211435	5050	5050	5050	5050	0
239	20231227	155000	24211435	5050	5050	5050	5050	0
240	20231227	154900	24211435	5050	5050	5050	5050	0
241	20231227	154800	24211435	5050	5050	5050	5050	0
242	20231227	154700	24211435	5050	5050	5050	5050	64
243	20231227	154600	24211435	5050	5050	5050	5050	0
244	20231227	154500	24211435	5050	5050	5050	5050	0
245	20231227	154400	24211435	5050	5050	5050	5050	0
246	20231227	154300	24211435	5050	5050	5050	5050	0
247	20231227	154200	24211435	5050	5050	5050	5050	0
248	20231227	154100	24211435	5050	5050	5050	5050	0
249	20231227	154000	24211435	5050	5050	5050	5050	0
250	20231227	153900	24211435	5050	5050	5050	5050	0
251	20231227	153800	24211435	5050	5050	5050	5050	0
252	20231227	153700	24211435	5050	5050	5050	5050	0
253	20231227	153600	24211435	5050	5050	5050	5050	0
254	20231227	153500	24211435	5050	5050	5050	5050	0
255	20231227	153400	24211435	5050	5050	5050	5050	0
256	20231227	153300	24211435	5050	5050	5050	5050	0
257	20231227	153200	24211435	5050	5050	5050	5050	0
258	20231227	153100	24211435	5050	5050	5050	5050	0
259	20231227	153000	24211435	5050	5050	5050	5050	64
260	20231227	152900	23888235	5050	5050	5050	5050	0
261	20231227	152800	23888235	5050	5050	5050	5050	0
262	20231227	152700	23888235	5050	5050	5050	5050	0
263	20231227	152600	23888235	5050	5050	5050	5050	0
264	20231227	152500	23888235	5050	5050	5050	5050	0
265	20231227	152400	23888235	5050	5050	5050	5050	0
266	20231227	152300	23888235	5050	5050	5050	5050	0
267	20231227	152200	23888235	5050	5050	5050	5050	0
268	20231227	152100	23888235	5050	5050	5050	5050	0
269	20231227	152000	23888235	5050	5050	5050	5050	0
270	20231227	151900	23888235	5050	5050	5050	5050	6
271	20231227	151800	23857935	5050	5050	5050	5050	215
272	20231227	151700	22772185	5060	5060	5060	5060	0
273	20231227	151600	22772185	5060	5060	5060	5060	37
274	20231227	151500	22584965	5060	5060	5060	5060	4
275	20231227	151400	22564725	5080	5080	5080	5080	0
276	20231227	151300	22564725	5080	5080	5080	5080	0
277	20231227	151200	22564725	5080	5080	5080	5080	0
278	20231227	151100	22564725	5080	5080	5080	5080	0
279	20231227	151000	22564725	5080	5080	5080	5080	0
280	20231227	150900	22564725	5080	5080	5080	5080	0
281	20231227	150800	22564725	5080	5080	5080	5080	0
282	20231227	150700	22564725	5080	5080	5080	5080	0
283	20231227	150600	22564725	5080	5080	5080	5080	0
284	20231227	150500	22564725	5080	5080	5080	5080	0
285	20231227	150400	22564725	5080	5080	5080	5080	0
286	20231227	150300	22564725	5080	5080	5080	5080	0
287	20231227	150200	22564725	5080	5080	5080	5080	0
288	20231227	150100	22564725	5080	5080	5080	5080	0
289	20231227	150000	22564725	5080	5080	5080	5080	0
290	20231227	145900	22564725	5080	5080	5080	5080	0
291	20231227	145800	22564725	5080	5080	5080	5080	0
292	20231227	145700	22564725	5080	5080	5080	5080	0
293	20231227	145600	22564725	5080	5080	5080	5080	0
294	20231227	145500	22564725	5080	5080	5080	5080	0
295	20231227	145400	22564725	5080	5080	5080	5080	0
296	20231227	145300	22564725	5080	5080	5080	5080	0
297	20231227	145200	22564725	5080	5080	5080	5080	0
298	20231227	145100	22564725	5080	5080	5080	5080	0
299	20231227	145000	22564725	5080	5080	5080	5080	17
300	20231227	144900	22478365	5070	5070	5070	5070	0
301	20231227	144800	22478365	5070	5070	5070	5070	0
302	20231227	144700	22478365	5070	5070	5070	5070	0
303	20231227	144600	22478365	5070	5070	5070	5070	20
304	20231227	144500	22376965	5060	5060	5060	5060	1
305	20231227	144400	22371905	5060	5060	5060	5060	0
306	20231227	144300	22371905	5060	5060	5060	5060	0
307	20231227	144200	22371905	5060	5060	5060	5060	0
308	20231227	144100	22371905	5060	5060	5060	5060	0
309	20231227	144000	22371905	5060	5060	5060	5060	0
310	20231227	143900	22371905	5060	5060	5060	5060	0
311	20231227	143800	22371905	5060	5060	5060	5060	0
312	20231227	143700	22371905	5060	5060	5060	5060	0
313	20231227	143600	22371905	5060	5060	5060	5060	0
314	20231227	143500	22371905	5060	5060	5060	5060	10
315	20231227	143400	22321305	5080	5080	5080	5080	0
316	20231227	143300	22321305	5080	5080	5080	5080	18
317	20231227	143200	22229865	5080	5080	5080	5080	0
318	20231227	143100	22229865	5080	5080	5080	5080	0
319	20231227	143000	22229865	5080	5080	5080	5080	0
320	20231227	142900	22229865	5080	5080	5080	5080	0
321	20231227	142800	22229865	5080	5080	5080	5080	0
322	20231227	142700	22229865	5080	5080	5080	5080	13
323	20231227	142600	22163825	5090	5090	5090	5090	0
324	20231227	142500	22163825	5090	5090	5090	5090	0
325	20231227	142400	22163825	5090	5090	5090	5090	0
326	20231227	142300	22163825	5090	5090	5090	5090	0
327	20231227	142200	22163825	5090	5090	5090	5090	0
328	20231227	142100	22163825	5090	5090	5090	5090	0
329	20231227	142000	22163825	5090	5090	5090	5090	0
330	20231227	141900	22163825	5090	5090	5090	5090	0
331	20231227	141800	22163825	5090	5090	5090	5090	0
332	20231227	141700	22163825	5090	5090	5090	5090	0
333	20231227	141600	22163825	5090	5090	5090	5090	18
334	20231227	141500	22072205	5090	5090	5090	5090	0
335	20231227	141400	22072205	5090	5090	5090	5090	0
336	20231227	141300	22072205	5090	5090	5090	5090	1
337	20231227	141200	22067115	5100	5100	5100	5100	0
338	20231227	141100	22067115	5100	5100	5100	5100	0
339	20231227	141000	22067115	5100	5100	5100	5100	0
340	20231227	140900	22067115	5100	5100	5100	5100	0
341	20231227	140800	22067115	5100	5100	5100	5100	0
342	20231227	140700	22067115	5100	5100	5100	5100	0
343	20231227	140600	22067115	5100	5100	5100	5100	0
344	20231227	140500	22067115	5100	5100	5100	5100	0
345	20231227	140400	22067115	5100	5100	5100	5100	0
346	20231227	140300	22067115	5100	5100	5100	5100	0
347	20231227	140200	22067115	5100	5100	5100	5100	0
348	20231227	140100	22067115	5100	5100	5100	5100	0
349	20231227	140000	22067115	5100	5100	5100	5100	0
350	20231227	135900	22067115	5100	5090	5100	5090	18
351	20231227	135800	21975415	5060	5060	5060	5060	0
352	20231227	135700	21975415	5060	5060	5060	5060	0
353	20231227	135600	21975415	5060	5060	5060	5060	0
354	20231227	135500	21975415	5060	5060	5060	5060	0
355	20231227	135400	21975415	5060	5060	5060	5060	0
356	20231227	135300	21975415	5060	5060	5060	5060	0
357	20231227	135200	21975415	5060	5060	5060	5060	36
358	20231227	135100	21793255	5090	5090	5090	5090	0
359	20231227	135000	21793255	5090	5090	5090	5090	0
360	20231227	134900	21793255	5090	5090	5090	5090	0
361	20231227	134800	21793255	5090	5090	5090	5090	0
362	20231227	134700	21793255	5090	5090	5090	5090	0
363	20231227	134600	21793255	5090	5090	5090	5090	0
364	20231227	134500	21793255	5090	5090	5090	5090	0
365	20231227	134400	21793255	5090	5090	5090	5090	0
366	20231227	134300	21793255	5090	5090	5090	5090	0
367	20231227	134200	21793255	5090	5090	5090	5090	18
368	20231227	134100	21701635	5090	5090	5090	5090	0
369	20231227	134000	21701635	5090	5090	5090	5090	0
370	20231227	133900	21701635	5090	5090	5090	5090	0
371	20231227	133800	21701635	5090	5090	5090	5090	0
372	20231227	133700	21701635	5090	5090	5090	5090	0
373	20231227	133600	21701635	5090	5090	5090	5090	0
374	20231227	133500	21701635	5090	5090	5090	5090	0
375	20231227	133400	21701635	5090	5090	5090	5090	0
376	20231227	133300	21701635	5090	5090	5090	5090	0
377	20231227	133200	21701635	5090	5090	5090	5090	0
378	20231227	133100	21701635	5090	5090	5090	5090	0
379	20231227	133000	21701635	5090	5090	5090	5090	0
380	20231227	132900	21701635	5090	5090	5090	5090	0
381	20231227	132800	21701635	5090	5080	5090	5080	95
382	20231227	132700	21219025	5080	5080	5080	5080	0
383	20231227	132600	21219025	5080	5080	5080	5080	20
384	20231227	132500	21117425	5080	5080	5080	5080	18
385	20231227	132400	21025985	5100	5100	5100	5100	0
386	20231227	132300	21025985	5100	5100	5100	5100	0
387	20231227	132200	21025985	5100	5100	5100	5100	0
388	20231227	132100	21025985	5100	5100	5100	5100	0
389	20231227	132000	21025985	5100	5100	5100	5100	0
390	20231227	131900	21025985	5100	5100	5100	5100	0
391	20231227	131800	21025985	5100	5100	5100	5100	0
392	20231227	131700	21025985	5100	5100	5100	5100	0
393	20231227	131600	21025985	5100	5100	5100	5100	0
394	20231227	131500	21025985	5100	5100	5100	5100	0
395	20231227	131400	21025985	5100	5100	5100	5100	0
396	20231227	131300	21025985	5100	5100	5100	5100	0
397	20231227	131200	21025985	5100	5100	5100	5100	0
398	20231227	131100	21025985	5100	5100	5100	5100	0
399	20231227	131000	21025985	5100	5100	5100	5100	0
400	20231227	130900	21025985	5100	5100	5100	5100	1
401	20231227	130800	21020885	5100	5100	5100	5100	18
402	20231227	130700	20929085	5100	5100	5100	5100	0
403	20231227	130600	20929085	5100	5100	5100	5100	0
404	20231227	130500	20929085	5100	5100	5100	5100	0
405	20231227	130400	20929085	5100	5100	5100	5100	0
406	20231227	130300	20929085	5100	5100	5100	5100	0
407	20231227	130200	20929085	5100	5100	5100	5100	0
408	20231227	130100	20929085	5100	5100	5100	5100	0
409	20231227	130000	20929085	5100	5100	5100	5100	13
410	20231227	125900	20862785	5100	5100	5100	5100	0
411	20231227	125800	20862785	5100	5100	5100	5100	0
412	20231227	125700	20862785	5100	5100	5100	5100	0
413	20231227	125600	20862785	5100	5100	5100	5100	0
414	20231227	125500	20862785	5100	5100	5100	5100	0
415	20231227	125400	20862785	5100	5100	5100	5100	0
416	20231227	125300	20862785	5100	5100	5100	5100	0
417	20231227	125200	20862785	5100	5100	5100	5100	0
418	20231227	125100	20862785	5100	5080	5100	5080	18
419	20231227	125000	20771005	5100	5100	5100	5100	1
420	20231227	124900	20765905	5090	5090	5090	5090	70
421	20231227	124800	20409605	5100	5100	5100	5100	0
422	20231227	124700	20409605	5100	5100	5100	5100	0
423	20231227	124600	20409605	5100	5100	5100	5100	0
424	20231227	124500	20409605	5100	5100	5100	5100	0
425	20231227	124400	20409605	5100	5100	5100	5100	0
426	20231227	124300	20409605	5100	5100	5100	5100	0
427	20231227	124200	20409605	5100	5100	5100	5100	0
428	20231227	124100	20409605	5100	5100	5100	5100	0
429	20231227	124000	20409605	5100	5100	5100	5100	0
430	20231227	123900	20409605	5100	5100	5100	5100	0
431	20231227	123800	20409605	5100	5100	5100	5100	0
432	20231227	123700	20409605	5100	5100	5100	5100	38
433	20231227	123600	20215805	5100	5100	5100	5100	0
434	20231227	123500	20215805	5100	5100	5100	5100	0
435	20231227	123400	20215805	5100	5100	5100	5100	18
436	20231227	123300	20124005	5100	5100	5100	5100	0
437	20231227	123200	20124005	5100	5100	5100	5100	2
438	20231227	123100	20113805	5100	5100	5100	5100	0
439	20231227	123000	20113805	5100	5100	5100	5100	0
440	20231227	122900	20113805	5100	5100	5100	5100	0
441	20231227	122800	20113805	5100	5100	5100	5100	0
442	20231227	122700	20113805	5100	5100	5100	5100	0
443	20231227	122600	20113805	5100	5100	5100	5100	0
444	20231227	122500	20113805	5100	5100	5100	5100	0
445	20231227	122400	20113805	5100	5100	5100	5100	0
446	20231227	122300	20113805	5100	5100	5100	5100	0
447	20231227	122200	20113805	5100	5100	5100	5100	2
448	20231227	122100	20103605	5100	5100	5100	5100	2
449	20231227	122000	20093405	5100	5100	5100	5100	0
450	20231227	121900	20093405	5100	5100	5100	5100	180
451	20231227	121800	19175405	5100	5100	5100	5100	0
452	20231227	121700	19175405	5100	5100	5100	5100	18
453	20231227	121600	19083605	5090	5090	5090	5090	0
454	20231227	121500	19083605	5090	5090	5090	5090	0
455	20231227	121400	19083605	5090	5090	5090	5090	30
456	20231227	121300	18930905	5070	5070	5070	5070	0
457	20231227	121200	18930905	5070	5070	5070	5070	0
458	20231227	121100	18930905	5070	5070	5070	5070	0
459	20231227	121000	18930905	5070	5070	5070	5070	0
460	20231227	120900	18930905	5070	5070	5070	5070	0
461	20231227	120800	18930905	5070	5070	5070	5070	20
462	20231227	120700	18829505	5100	5100	5100	5100	0
463	20231227	120600	18829505	5100	5100	5100	5100	0
464	20231227	120500	18829505	5100	5100	5100	5100	0
465	20231227	120400	18829505	5100	5100	5100	5100	0
466	20231227	120300	18829505	5100	5100	5100	5100	0
467	20231227	120200	18829505	5100	5100	5100	5100	0
468	20231227	120100	18829505	5100	5100	5100	5100	0
469	20231227	120000	18829505	5100	5090	5100	5090	18
470	20231227	115900	18737845	5090	5090	5090	5090	0
471	20231227	115800	18737845	5090	5090	5090	5090	0
472	20231227	115700	18737845	5090	5090	5090	5090	0
473	20231227	115600	18737845	5090	5090	5090	5090	0
474	20231227	115500	18737845	5090	5090	5090	5090	0
475	20231227	115400	18737845	5090	5090	5090	5090	0
476	20231227	115300	18737845	5090	5090	5090	5090	20
477	20231227	115200	18636045	5090	5090	5090	5090	0
478	20231227	115100	18636045	5090	5090	5090	5090	0
479	20231227	115000	18636045	5090	5090	5090	5090	0
480	20231227	114900	18636045	5090	5090	5090	5090	0
481	20231227	114800	18636045	5090	5090	5090	5090	0
482	20231227	114700	18636045	5090	5090	5090	5090	0
483	20231227	114600	18636045	5090	5090	5090	5090	0
484	20231227	114500	18636045	5090	5090	5090	5090	0
485	20231227	114400	18636045	5090	5090	5090	5090	0
486	20231227	114300	18636045	5090	5080	5090	5080	18
487	20231227	114200	18544565	5070	5070	5070	5070	0
488	20231227	114100	18544565	5070	5070	5070	5070	0
489	20231227	114000	18544565	5070	5070	5070	5070	78
490	20231227	113900	18149105	5070	5070	5070	5070	0
491	20231227	113800	18149105	5070	5070	5070	5070	0
492	20231227	113700	18149105	5070	5070	5070	5070	0
493	20231227	113600	18149105	5070	5070	5070	5070	0
494	20231227	113500	18149105	5070	5070	5070	5070	0
495	20231227	113400	18149105	5070	5070	5070	5070	0
496	20231227	113300	18149105	5070	5070	5070	5070	0
497	20231227	113200	18149105	5070	5070	5070	5070	0
498	20231227	113100	18149105	5070	5070	5070	5070	0
499	20231227	113000	18149105	5070	5070	5070	5070	0
500	20231227	112900	18149105	5070	5070	5070	5070	7
501	20231227	112800	18113615	5070	5070	5070	5070	0
502	20231227	112700	18113615	5070	5070	5070	5070	0
503	20231227	112600	18113615	5070	5070	5070	5070	18
504	20231227	112500	18022355	5070	5070	5070	5070	0
505	20231227	112400	18022355	5070	5070	5070	5070	0
506	20231227	112300	18022355	5070	5070	5070	5070	0
507	20231227	112200	18022355	5070	5070	5070	5070	0
508	20231227	112100	18022355	5070	5070	5070	5070	0
509	20231227	112000	18022355	5070	5070	5070	5070	0
510	20231227	111900	18022355	5070	5070	5070	5070	0
511	20231227	111800	18022355	5070	5070	5070	5070	0
512	20231227	111700	18022355	5070	5070	5070	5070	0
513	20231227	111600	18022355	5070	5070	5070	5070	0
514	20231227	111500	18022355	5070	5070	5070	5070	0
515	20231227	111400	18022355	5070	5070	5070	5070	0
516	20231227	111300	18022355	5070	5070	5070	5070	0
517	20231227	111200	18022355	5070	5070	5070	5070	0
518	20231227	111100	18022355	5070	5070	5070	5070	0
519	20231227	111000	18022355	5070	5070	5070	5070	0
520	20231227	110900	18022355	5070	5060	5070	5060	18
521	20231227	110800	17931225	5040	5040	5040	5040	0
522	20231227	110700	17931225	5040	5040	5040	5040	0
523	20231227	110600	17931225	5040	5040	5040	5040	0
524	20231227	110500	17931225	5040	5070	5070	5040	316
525	20231227	110400	16329135	5070	5070	5070	5070	0
526	20231227	110300	16329135	5070	5070	5070	5070	0
527	20231227	110200	16329135	5070	5070	5070	5070	0
528	20231227	110100	16329135	5070	5070	5070	5070	0
529	20231227	110000	16329135	5070	5070	5070	5070	0
530	20231227	105900	16329135	5070	5070	5070	5070	0
531	20231227	105800	16329135	5070	5070	5070	5070	0
532	20231227	105700	16329135	5070	5070	5070	5070	0
533	20231227	105600	16329135	5070	5070	5070	5070	0
534	20231227	105500	16329135	5070	5070	5070	5070	0
535	20231227	105400	16329135	5070	5070	5070	5070	1
536	20231227	105300	16324065	5100	5100	5100	5100	0
537	20231227	105200	16324065	5100	5050	5100	5050	18
538	20231227	105100	16232405	5050	5050	5050	5050	3
539	20231227	105000	16217255	5050	5050	5050	5050	0
540	20231227	104900	16217255	5050	5050	5050	5050	0
541	20231227	104800	16217255	5050	5050	5050	5050	5
542	20231227	104700	16192005	5050	5050	5050	5050	0
543	20231227	104600	16192005	5050	5050	5050	5050	0
544	20231227	104500	16192005	5050	5050	5050	5050	1
545	20231227	104400	16186955	5030	5030	5030	5030	0
546	20231227	104300	16186955	5030	5030	5030	5030	0
547	20231227	104200	16186955	5030	5030	5030	5030	1
548	20231227	104100	16181925	5050	5050	5050	5050	0
549	20231227	104000	16181925	5050	5050	5050	5050	0
550	20231227	103900	16181925	5050	5050	5050	5050	0
551	20231227	103800	16181925	5050	5050	5050	5050	0
552	20231227	103700	16181925	5050	5050	5050	5050	0
553	20231227	103600	16181925	5050	5050	5050	5050	0
554	20231227	103500	16181925	5050	5050	5050	5050	22
555	20231227	103400	16070825	5030	5030	5030	5030	0
556	20231227	103300	16070825	5030	5030	5030	5030	0
557	20231227	103200	16070825	5030	5040	5040	5030	77
558	20231227	103100	15682925	5020	5020	5020	5020	0
559	20231227	103000	15682925	5020	5020	5020	5020	0
560	20231227	102900	15682925	5020	5020	5020	5020	0
561	20231227	102800	15682925	5020	5020	5020	5020	0
562	20231227	102700	15682925	5020	5020	5020	5020	0
563	20231227	102600	15682925	5020	5020	5020	5020	0
564	20231227	102500	15682925	5020	5020	5020	5020	0
565	20231227	102400	15682925	5020	5020	5020	5020	0
566	20231227	102300	15682925	5020	5020	5020	5020	0
567	20231227	102200	15682925	5020	5020	5020	5020	0
568	20231227	102100	15682925	5020	5020	5020	5020	1
569	20231227	102000	15677905	5020	5020	5020	5020	0
570	20231227	101900	15677905	5020	5020	5020	5020	0
571	20231227	101800	15677905	5020	5010	5040	5010	68
572	20231227	101700	15336845	5010	5020	5020	5010	200
573	20231227	101600	14333245	5020	5020	5020	5020	0
574	20231227	101500	14333245	5020	5020	5020	5020	0
575	20231227	101400	14333245	5020	5020	5020	5020	0
576	20231227	101300	14333245	5020	5020	5020	5020	0
577	20231227	101200	14333245	5020	5020	5020	5020	0
578	20231227	101100	14333245	5020	5020	5020	5020	0
579	20231227	101000	14333245	5020	5020	5020	5020	0
580	20231227	100900	14333245	5020	5020	5020	5020	0
581	20231227	100800	14333245	5020	5020	5020	5020	50
582	20231227	100700	14082245	5050	5050	5050	5050	0
583	20231227	100600	14082245	5050	5050	5050	5050	0
584	20231227	100500	14082245	5050	5050	5050	5050	0
585	20231227	100400	14082245	5050	5050	5050	5050	0
586	20231227	100300	14082245	5050	5050	5050	5050	0
587	20231227	100200	14082245	5050	5050	5050	5050	0
588	20231227	100100	14082245	5050	5040	5050	5040	18
589	20231227	100000	13991355	5020	5020	5020	5020	0
590	20231227	095900	13991355	5020	5020	5020	5020	0
591	20231227	095800	13991355	5020	5020	5020	5020	0
592	20231227	095700	13991355	5020	5020	5020	5020	0
593	20231227	095600	13991355	5020	5020	5020	5020	0
594	20231227	095500	13991355	5020	5020	5020	5020	0
595	20231227	095400	13991355	5020	5020	5020	5020	0
596	20231227	095300	13991355	5020	5020	5020	5020	0
597	20231227	095200	13991355	5020	5020	5020	5020	0
598	20231227	095100	13991355	5020	5020	5020	5020	0
599	20231227	095000	13991355	5020	5020	5020	5020	0
600	20231227	094900	13991355	5020	5020	5020	5020	0
601	20231227	094800	13991355	5020	5020	5020	5020	0
602	20231227	094700	13991355	5020	5020	5020	5020	0
603	20231227	094600	13991355	5020	5020	5020	5020	0
604	20231227	094500	13991355	5020	5020	5020	5020	120
605	20231227	094400	13388955	5050	5040	5050	5040	18
606	20231227	094300	13298105	5040	5040	5040	5040	0
607	20231227	094200	13298105	5040	5040	5040	5040	0
608	20231227	094100	13298105	5040	5040	5040	5040	0
609	20231227	094000	13298105	5040	5040	5040	5040	0
610	20231227	093900	13298105	5040	5040	5040	5040	0
611	20231227	093800	13298105	5040	5040	5040	5040	0
612	20231227	093700	13298105	5040	5040	5040	5040	0
613	20231227	093600	13298105	5040	5040	5040	5040	0
614	20231227	093500	13298105	5040	5040	5040	5040	0
615	20231227	093400	13298105	5040	5040	5040	5040	0
616	20231227	093300	13298105	5040	5040	5040	5040	3
617	20231227	093200	13282985	5040	5040	5040	5040	0
618	20231227	093100	13282985	5040	5040	5040	5040	0
619	20231227	093000	13282985	5040	5040	5040	5040	73
620	20231227	092900	12915065	5040	5040	5040	5040	0
621	20231227	092800	12915065	5040	5040	5040	5040	0
622	20231227	092700	12915065	5040	5040	5040	5040	18
623	20231227	092600	12824345	5020	5020	5020	5020	0
624	20231227	092500	12824345	5020	5030	5030	5020	394
625	20231227	092400	10845365	5090	5090	5090	5090	0
626	20231227	092300	10845365	5090	5050	5090	5050	21
627	20231227	092200	10739115	5200	5200	5200	5200	164
628	20231227	092100	9886315	5200	5150	5200	5150	685
629	20231227	092000	6327825	5110	5070	5110	5070	455
630	20231227	091900	4010115	5030	5030	5030	5030	0
631	20231227	091800	4010115	5030	5030	5030	5030	0
632	20231227	091700	4010115	5030	5030	5030	5020	50
633	20231227	091600	3758745	5030	5030	5030	5030	0
634	20231227	091500	3758745	5030	5030	5030	5030	0
635	20231227	091400	3758745	5030	5030	5030	5030	0
636	20231227	091300	3758745	5030	5030	5030	5030	0
637	20231227	091200	3758745	5030	5030	5030	5030	0
638	20231227	091100	3758745	5030	5030	5030	5030	0
639	20231227	091000	3758745	5030	5030	5030	5030	14
640	20231227	090900	3688325	5020	5020	5020	5020	0
641	20231227	090800	3688325	5020	5020	5020	5020	0
642	20231227	090700	3688325	5020	5020	5020	5020	0
643	20231227	090600	3688325	5020	5020	5020	5020	5
644	20231227	090500	3663225	5020	5020	5020	5020	14
645	20231227	090400	3592945	5020	5020	5020	5020	0
646	20231227	090300	3592945	5020	5090	5100	5020	251
647	20231227	090200	2312945	5110	5070	5110	5070	120
648	20231227	090100	1701885	4980	4980	4980	4980	10
649	20231227	090000	1652085	4980	4885	4980	4885	338