KissMeData/148250/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	201700	76172800	4745	4745	4745	4745	54
3	20231227	201600	76172800	4745	4745	4745	4745	0
4	20231227	201500	76172800	4745	4745	4745	4745	0
5	20231227	201400	76172800	4745	4745	4745	4745	0
6	20231227	201300	76172800	4745	4745	4745	4745	0
7	20231227	201200	76172800	4745	4745	4745	4745	0
8	20231227	201100	76172800	4745	4745	4745	4745	0
9	20231227	201000	76172800	4745	4745	4745	4745	0
10	20231227	200900	76172800	4745	4745	4745	4745	0
11	20231227	200800	76172800	4745	4745	4745	4745	0
12	20231227	200700	76172800	4745	4745	4745	4745	0
13	20231227	200600	76172800	4745	4745	4745	4745	0
14	20231227	200500	76172800	4745	4745	4745	4745	0
15	20231227	200400	76172800	4745	4745	4745	4745	0
16	20231227	200300	76172800	4745	4745	4745	4745	0
17	20231227	200200	76172800	4745	4745	4745	4745	0
18	20231227	200100	76172800	4745	4745	4745	4745	0
19	20231227	200000	76172800	4745	4745	4745	4745	0
20	20231227	195900	76172800	4745	4745	4745	4745	0
21	20231227	195800	76172800	4745	4745	4745	4745	0
22	20231227	195700	76172800	4745	4745	4745	4745	0
23	20231227	195600	76172800	4745	4745	4745	4745	0
24	20231227	195500	76172800	4745	4745	4745	4745	0
25	20231227	195400	76172800	4745	4745	4745	4745	0
26	20231227	195300	76172800	4745	4745	4745	4745	0
27	20231227	195200	76172800	4745	4745	4745	4745	0
28	20231227	195100	76172800	4745	4745	4745	4745	0
29	20231227	195000	76172800	4745	4745	4745	4745	0
30	20231227	194900	76172800	4745	4745	4745	4745	0
31	20231227	194800	76172800	4745	4745	4745	4745	0
32	20231227	194700	76172800	4745	4745	4745	4745	54
33	20231227	194600	76172800	4745	4745	4745	4745	0
34	20231227	194500	76172800	4745	4745	4745	4745	0
35	20231227	194400	76172800	4745	4745	4745	4745	0
36	20231227	194300	76172800	4745	4745	4745	4745	0
37	20231227	194200	76172800	4745	4745	4745	4745	0
38	20231227	194100	76172800	4745	4745	4745	4745	0
39	20231227	194000	76172800	4745	4745	4745	4745	0
40	20231227	193900	76172800	4745	4745	4745	4745	0
41	20231227	193800	76172800	4745	4745	4745	4745	0
42	20231227	193700	76172800	4745	4745	4745	4745	0
43	20231227	193600	76172800	4745	4745	4745	4745	0
44	20231227	193500	76172800	4745	4745	4745	4745	0
45	20231227	193400	76172800	4745	4745	4745	4745	0
46	20231227	193300	76172800	4745	4745	4745	4745	0
47	20231227	193200	76172800	4745	4745	4745	4745	0
48	20231227	193100	76172800	4745	4745	4745	4745	0
49	20231227	193000	76172800	4745	4745	4745	4745	0
50	20231227	192900	76172800	4745	4745	4745	4745	0
51	20231227	192800	76172800	4745	4745	4745	4745	0
52	20231227	192700	76172800	4745	4745	4745	4745	0
53	20231227	192600	76172800	4745	4745	4745	4745	0
54	20231227	192500	76172800	4745	4745	4745	4745	0
55	20231227	192400	76172800	4745	4745	4745	4745	0
56	20231227	192300	76172800	4745	4745	4745	4745	0
57	20231227	192200	76172800	4745	4745	4745	4745	0
58	20231227	192100	76172800	4745	4745	4745	4745	0
59	20231227	192000	76172800	4745	4745	4745	4745	0
60	20231227	191900	76172800	4745	4745	4745	4745	0
61	20231227	191800	76172800	4745	4745	4745	4745	0
62	20231227	191700	76172800	4745	4745	4745	4745	54
63	20231227	191600	76172800	4745	4745	4745	4745	0
64	20231227	191500	76172800	4745	4745	4745	4745	0
65	20231227	191400	76172800	4745	4745	4745	4745	0
66	20231227	191300	76172800	4745	4745	4745	4745	0
67	20231227	191200	76172800	4745	4745	4745	4745	0
68	20231227	191100	76172800	4745	4745	4745	4745	0
69	20231227	191000	76172800	4745	4745	4745	4745	0
70	20231227	190900	76172800	4745	4745	4745	4745	0
71	20231227	190800	76172800	4745	4745	4745	4745	0
72	20231227	190700	76172800	4745	4745	4745	4745	0
73	20231227	190600	76172800	4745	4745	4745	4745	0
74	20231227	190500	76172800	4745	4745	4745	4745	0
75	20231227	190400	76172800	4745	4745	4745	4745	0
76	20231227	190300	76172800	4745	4745	4745	4745	0
77	20231227	190200	76172800	4745	4745	4745	4745	0
78	20231227	190100	76172800	4745	4745	4745	4745	0
79	20231227	190000	76172800	4745	4745	4745	4745	0
80	20231227	185900	76172800	4745	4745	4745	4745	0
81	20231227	185800	76172800	4745	4745	4745	4745	0
82	20231227	185700	76172800	4745	4745	4745	4745	0
83	20231227	185600	76172800	4745	4745	4745	4745	0
84	20231227	185500	76172800	4745	4745	4745	4745	0
85	20231227	185400	76172800	4745	4745	4745	4745	0
86	20231227	185300	76172800	4745	4745	4745	4745	0
87	20231227	185200	76172800	4745	4745	4745	4745	0
88	20231227	185100	76172800	4745	4745	4745	4745	0
89	20231227	185000	76172800	4745	4745	4745	4745	0
90	20231227	184900	76172800	4745	4745	4745	4745	0
91	20231227	184800	76172800	4745	4745	4745	4745	0
92	20231227	184700	76172800	4745	4745	4745	4745	54
93	20231227	184600	76172800	4745	4745	4745	4745	0
94	20231227	184500	76172800	4745	4745	4745	4745	0
95	20231227	184400	76172800	4745	4745	4745	4745	0
96	20231227	184300	76172800	4745	4745	4745	4745	0
97	20231227	184200	76172800	4745	4745	4745	4745	0
98	20231227	184100	76172800	4745	4745	4745	4745	0
99	20231227	184000	76172800	4745	4745	4745	4745	0
100	20231227	183900	76172800	4745	4745	4745	4745	0
101	20231227	183800	76172800	4745	4745	4745	4745	0
102	20231227	183700	76172800	4745	4745	4745	4745	0
103	20231227	183600	76172800	4745	4745	4745	4745	0
104	20231227	183500	76172800	4745	4745	4745	4745	0
105	20231227	183400	76172800	4745	4745	4745	4745	0
106	20231227	183300	76172800	4745	4745	4745	4745	0
107	20231227	183200	76172800	4745	4745	4745	4745	0
108	20231227	183100	76172800	4745	4745	4745	4745	0
109	20231227	183000	76172800	4745	4745	4745	4745	0
110	20231227	182900	76172800	4745	4745	4745	4745	0
111	20231227	182800	76172800	4745	4745	4745	4745	0
112	20231227	182700	76172800	4745	4745	4745	4745	0
113	20231227	182600	76172800	4745	4745	4745	4745	0
114	20231227	182500	76172800	4745	4745	4745	4745	0
115	20231227	182400	76172800	4745	4745	4745	4745	0
116	20231227	182300	76172800	4745	4745	4745	4745	0
117	20231227	182200	76172800	4745	4745	4745	4745	0
118	20231227	182100	76172800	4745	4745	4745	4745	0
119	20231227	182000	76172800	4745	4745	4745	4745	0
120	20231227	181900	76172800	4745	4745	4745	4745	0
121	20231227	181800	76172800	4745	4745	4745	4745	0
122	20231227	181700	76172800	4745	4745	4745	4745	54
123	20231227	181600	76172800	4745	4745	4745	4745	0
124	20231227	181500	76172800	4745	4745	4745	4745	0
125	20231227	181400	76172800	4745	4745	4745	4745	0
126	20231227	181300	76172800	4745	4745	4745	4745	0
127	20231227	181200	76172800	4745	4745	4745	4745	0
128	20231227	181100	76172800	4745	4745	4745	4745	0
129	20231227	181000	76172800	4745	4745	4745	4745	0
130	20231227	180900	76172800	4745	4745	4745	4745	0
131	20231227	180800	76172800	4745	4745	4745	4745	0
132	20231227	180700	76172800	4745	4745	4745	4745	0
133	20231227	180600	76172800	4745	4745	4745	4745	0
134	20231227	180500	76172800	4745	4745	4745	4745	0
135	20231227	180400	76172800	4745	4745	4745	4745	0
136	20231227	180300	76172800	4745	4745	4745	4745	0
137	20231227	180200	76172800	4745	4745	4745	4745	0
138	20231227	180100	76172800	4745	4745	4745	4745	0
139	20231227	180000	76172800	4745	4745	4745	4745	0
140	20231227	175900	76172800	4745	4745	4745	4745	0
141	20231227	175800	76172800	4745	4745	4745	4745	0
142	20231227	175700	76172800	4745	4745	4745	4745	0
143	20231227	175600	76172800	4745	4745	4745	4745	0
144	20231227	175500	76172800	4745	4745	4745	4745	0
145	20231227	175400	76172800	4745	4745	4745	4745	0
146	20231227	175300	76172800	4745	4745	4745	4745	0
147	20231227	175200	76172800	4745	4745	4745	4745	0
148	20231227	175100	76172800	4745	4745	4745	4745	0
149	20231227	175000	76172800	4745	4745	4745	4745	0
150	20231227	174900	76172800	4745	4745	4745	4745	0
151	20231227	174800	76172800	4745	4745	4745	4745	0
152	20231227	174700	76172800	4745	4745	4745	4745	54
153	20231227	174600	76172800	4745	4745	4745	4745	0
154	20231227	174500	76172800	4745	4745	4745	4745	0
155	20231227	174400	76172800	4745	4745	4745	4745	0
156	20231227	174300	76172800	4745	4745	4745	4745	0
157	20231227	174200	76172800	4745	4745	4745	4745	0
158	20231227	174100	76172800	4745	4745	4745	4745	0
159	20231227	174000	76172800	4745	4745	4745	4745	0
160	20231227	173900	76172800	4745	4745	4745	4745	0
161	20231227	173800	76172800	4745	4745	4745	4745	0
162	20231227	173700	76172800	4745	4745	4745	4745	0
163	20231227	173600	76172800	4745	4745	4745	4745	0
164	20231227	173500	76172800	4745	4745	4745	4745	0
165	20231227	173400	76172800	4745	4745	4745	4745	0
166	20231227	173300	76172800	4745	4745	4745	4745	0
167	20231227	173200	76172800	4745	4745	4745	4745	0
168	20231227	173100	76172800	4745	4745	4745	4745	0
169	20231227	173000	76172800	4745	4745	4745	4745	0
170	20231227	172900	76172800	4745	4745	4745	4745	0
171	20231227	172800	76172800	4745	4745	4745	4745	0
172	20231227	172700	76172800	4745	4745	4745	4745	0
173	20231227	172600	76172800	4745	4745	4745	4745	0
174	20231227	172500	76172800	4745	4745	4745	4745	0
175	20231227	172400	76172800	4745	4745	4745	4745	0
176	20231227	172300	76172800	4745	4745	4745	4745	0
177	20231227	172200	76172800	4745	4745	4745	4745	0
178	20231227	172100	76172800	4745	4745	4745	4745	0
179	20231227	172000	76172800	4745	4745	4745	4745	0
180	20231227	171900	76172800	4745	4745	4745	4745	0
181	20231227	171800	76172800	4745	4745	4745	4745	0
182	20231227	171700	76172800	4745	4745	4745	4745	54
183	20231227	171600	76172800	4745	4745	4745	4745	0
184	20231227	171500	76172800	4745	4745	4745	4745	0
185	20231227	171400	76172800	4745	4745	4745	4745	0
186	20231227	171300	76172800	4745	4745	4745	4745	0
187	20231227	171200	76172800	4745	4745	4745	4745	0
188	20231227	171100	76172800	4745	4745	4745	4745	0
189	20231227	171000	76172800	4745	4745	4745	4745	0
190	20231227	170900	76172800	4745	4745	4745	4745	0
191	20231227	170800	76172800	4745	4745	4745	4745	0
192	20231227	170700	76172800	4745	4745	4745	4745	0
193	20231227	170600	76172800	4745	4745	4745	4745	0
194	20231227	170500	76172800	4745	4745	4745	4745	0
195	20231227	170400	76172800	4745	4745	4745	4745	0
196	20231227	170300	76172800	4745	4745	4745	4745	0
197	20231227	170200	76172800	4745	4745	4745	4745	0
198	20231227	170100	76172800	4745	4745	4745	4745	0
199	20231227	170000	76172800	4745	4745	4745	4745	0
200	20231227	165900	76172800	4745	4745	4745	4745	0
201	20231227	165800	76172800	4745	4745	4745	4745	0
202	20231227	165700	76172800	4745	4745	4745	4745	0
203	20231227	165600	76172800	4745	4745	4745	4745	0
204	20231227	165500	76172800	4745	4745	4745	4745	0
205	20231227	165400	76172800	4745	4745	4745	4745	0
206	20231227	165300	76172800	4745	4745	4745	4745	0
207	20231227	165200	76172800	4745	4745	4745	4745	0
208	20231227	165100	76172800	4745	4745	4745	4745	0
209	20231227	165000	76172800	4745	4745	4745	4745	0
210	20231227	164900	76172800	4745	4745	4745	4745	0
211	20231227	164800	76172800	4745	4745	4745	4745	0
212	20231227	164700	76172800	4745	4745	4745	4745	54
213	20231227	164600	76172800	4745	4745	4745	4745	0
214	20231227	164500	76172800	4745	4745	4745	4745	0
215	20231227	164400	76172800	4745	4745	4745	4745	0
216	20231227	164300	76172800	4745	4745	4745	4745	0
217	20231227	164200	76172800	4745	4745	4745	4745	0
218	20231227	164100	76172800	4745	4745	4745	4745	0
219	20231227	164000	76172800	4745	4745	4745	4745	0
220	20231227	163900	76172800	4745	4745	4745	4745	0
221	20231227	163800	76172800	4745	4745	4745	4745	0
222	20231227	163700	76172800	4745	4745	4745	4745	0
223	20231227	163600	76172800	4745	4745	4745	4745	0
224	20231227	163500	76172800	4745	4745	4745	4745	0
225	20231227	163400	76172800	4745	4745	4745	4745	0
226	20231227	163300	76172800	4745	4745	4745	4745	0
227	20231227	163200	76172800	4745	4745	4745	4745	0
228	20231227	163100	76172800	4745	4745	4745	4745	0
229	20231227	163000	76172800	4745	4745	4745	4745	0
230	20231227	162900	76172800	4745	4745	4745	4745	0
231	20231227	162800	76172800	4745	4745	4745	4745	0
232	20231227	162700	76172800	4745	4745	4745	4745	0
233	20231227	162600	76172800	4745	4745	4745	4745	0
234	20231227	162500	76172800	4745	4745	4745	4745	0
235	20231227	162400	76172800	4745	4745	4745	4745	0
236	20231227	162300	76172800	4745	4745	4745	4745	0
237	20231227	162200	76172800	4745	4745	4745	4745	0
238	20231227	162100	76172800	4745	4745	4745	4745	0
239	20231227	162000	76172800	4745	4745	4745	4745	0
240	20231227	161900	76172800	4745	4745	4745	4745	0
241	20231227	161800	76172800	4745	4745	4745	4745	0
242	20231227	161700	76172800	4745	4745	4745	4745	54
243	20231227	161600	76172800	4745	4745	4745	4745	0
244	20231227	161500	76172800	4745	4745	4745	4745	0
245	20231227	161400	76172800	4745	4745	4745	4745	0
246	20231227	161300	76172800	4745	4745	4745	4745	0
247	20231227	161200	76172800	4745	4745	4745	4745	0
248	20231227	161100	76172800	4745	4745	4745	4745	0
249	20231227	161000	76172800	4745	4745	4745	4745	0
250	20231227	160900	76172800	4745	4745	4745	4745	0
251	20231227	160800	76172800	4745	4745	4745	4745	0
252	20231227	160700	76172800	4745	4745	4745	4745	0
253	20231227	160600	76172800	4745	4745	4745	4745	0
254	20231227	160500	76172800	4745	4745	4745	4745	0
255	20231227	160400	76172800	4745	4745	4745	4745	0
256	20231227	160300	76172800	4745	4745	4745	4745	0
257	20231227	160200	76172800	4745	4745	4745	4745	0
258	20231227	160100	76172800	4745	4745	4745	4745	0
259	20231227	160000	76172800	4745	4745	4745	4745	0
260	20231227	155900	76172800	4745	4745	4745	4745	0
261	20231227	155800	76172800	4745	4745	4745	4745	0
262	20231227	155700	76172800	4745	4745	4745	4745	0
263	20231227	155600	76172800	4745	4745	4745	4745	0
264	20231227	155500	76172800	4745	4745	4745	4745	0
265	20231227	155400	76172800	4745	4745	4745	4745	0
266	20231227	155300	76172800	4745	4745	4745	4745	0
267	20231227	155200	76172800	4745	4745	4745	4745	0
268	20231227	155100	76172800	4745	4745	4745	4745	0
269	20231227	155000	76172800	4745	4745	4745	4745	0
270	20231227	154900	76172800	4745	4745	4745	4745	0
271	20231227	154800	76172800	4745	4745	4745	4745	0
272	20231227	154700	76172800	4745	4745	4745	4745	54
273	20231227	154600	76172800	4745	4745	4745	4745	0
274	20231227	154500	76172800	4745	4745	4745	4745	0
275	20231227	154400	76172800	4745	4745	4745	4745	0
276	20231227	154300	76172800	4745	4745	4745	4745	0
277	20231227	154200	76172800	4745	4745	4745	4745	0
278	20231227	154100	76172800	4745	4745	4745	4745	0
279	20231227	154000	76172800	4745	4745	4745	4745	0
280	20231227	153900	76172800	4745	4745	4745	4745	0
281	20231227	153800	76172800	4745	4745	4745	4745	0
282	20231227	153700	76172800	4745	4745	4745	4745	0
283	20231227	153600	76172800	4745	4745	4745	4745	0
284	20231227	153500	76172800	4745	4745	4745	4745	0
285	20231227	153400	76172800	4745	4745	4745	4745	0
286	20231227	153300	76172800	4745	4745	4745	4745	0
287	20231227	153200	76172800	4745	4745	4745	4745	0
288	20231227	153100	76172800	4745	4745	4745	4745	0
289	20231227	153000	76172800	4745	4745	4745	4745	54
290	20231227	152900	75916570	4745	4745	4745	4745	0
291	20231227	152800	75916570	4745	4745	4745	4745	0
292	20231227	152700	75916570	4745	4745	4745	4745	0
293	20231227	152600	75916570	4745	4745	4745	4745	0
294	20231227	152500	75916570	4745	4745	4745	4745	0
295	20231227	152400	75916570	4745	4745	4745	4745	0
296	20231227	152300	75916570	4745	4745	4745	4745	0
297	20231227	152200	75916570	4745	4745	4745	4745	0
298	20231227	152100	75916570	4745	4745	4745	4745	0
299	20231227	152000	75916570	4745	4745	4745	4745	0
300	20231227	151900	75916570	4745	4745	4745	4745	2
301	20231227	151800	75907080	4745	4740	4745	4740	40
302	20231227	151700	75717470	4740	4740	4740	4740	4
303	20231227	151600	75698510	4740	4740	4740	4740	1
304	20231227	151500	75693770	4735	4735	4735	4735	10
305	20231227	151400	75646420	4740	4740	4740	4740	41
306	20231227	151300	75452080	4745	4745	4745	4745	0
307	20231227	151200	75452080	4745	4745	4745	4745	27
308	20231227	151100	75323965	4745	4745	4745	4745	0
309	20231227	151000	75323965	4745	4745	4745	4745	8
310	20231227	150900	75286005	4745	4740	4745	4740	2
311	20231227	150800	75276520	4740	4725	4740	4725	318
312	20231227	150700	73773505	4725	4725	4725	4725	139
313	20231227	150600	73116730	4725	4725	4725	4725	0
314	20231227	150500	73116730	4725	4720	4725	4720	226
315	20231227	150400	72049870	4730	4720	4730	4720	131
316	20231227	150300	71431350	4720	4720	4720	4720	20
317	20231227	150200	71336950	4720	4720	4720	4720	0
318	20231227	150100	71336950	4720	4720	4720	4720	0
319	20231227	150000	71336950	4720	4695	4720	4695	60
320	20231227	145900	71055000	4720	4715	4720	4715	16
321	20231227	145800	70979500	4720	4720	4720	4720	0
322	20231227	145700	70979500	4720	4690	4720	4690	1737
323	20231227	145600	62822730	4690	4690	4690	4690	0
324	20231227	145500	62822730	4690	4690	4690	4690	0
325	20231227	145400	62822730	4690	4690	4690	4690	0
326	20231227	145300	62822730	4690	4690	4690	4690	0
327	20231227	145200	62822730	4690	4690	4690	4690	0
328	20231227	145100	62822730	4690	4690	4690	4690	0
329	20231227	145000	62822730	4690	4690	4690	4690	0
330	20231227	144900	62822730	4690	4690	4690	4690	0
331	20231227	144800	62822730	4690	4690	4690	4690	0
332	20231227	144700	62822730	4690	4690	4690	4690	0
333	20231227	144600	62822730	4690	4685	4690	4685	476
334	20231227	144500	60592340	4685	4685	4685	4685	0
335	20231227	144400	60592340	4685	4685	4685	4685	0
336	20231227	144300	60592340	4685	4685	4685	4685	448
337	20231227	144200	58493460	4685	4685	4685	4685	0
338	20231227	144100	58493460	4685	4685	4685	4685	0
339	20231227	144000	58493460	4685	4685	4685	4685	1
340	20231227	143900	58488775	4685	4685	4685	4685	0
341	20231227	143800	58488775	4685	4685	4685	4685	0
342	20231227	143700	58488775	4685	4685	4685	4685	0
343	20231227	143600	58488775	4685	4685	4685	4685	0
344	20231227	143500	58488775	4685	4685	4685	4685	0
345	20231227	143400	58488775	4685	4685	4685	4685	0
346	20231227	143300	58488775	4685	4685	4685	4685	0
347	20231227	143200	58488775	4685	4680	4685	4680	20
348	20231227	143100	58395125	4685	4685	4685	4685	0
349	20231227	143000	58395125	4685	4685	4685	4685	0
350	20231227	142900	58395125	4685	4685	4685	4685	0
351	20231227	142800	58395125	4685	4685	4685	4685	1212
352	20231227	142700	52716905	4685	4685	4685	4685	0
353	20231227	142600	52716905	4685	4685	4685	4685	21
354	20231227	142500	52618520	4685	4685	4685	4685	0
355	20231227	142400	52618520	4685	4685	4685	4685	0
356	20231227	142300	52618520	4685	4685	4685	4685	0
357	20231227	142200	52618520	4685	4685	4685	4685	0
358	20231227	142100	52618520	4685	4685	4685	4685	0
359	20231227	142000	52618520	4685	4685	4685	4685	0
360	20231227	141900	52618520	4685	4685	4685	4685	0
361	20231227	141800	52618520	4685	4685	4685	4685	0
362	20231227	141700	52618520	4685	4685	4685	4685	0
363	20231227	141600	52618520	4685	4685	4685	4685	0
364	20231227	141500	52618520	4685	4685	4685	4685	20
365	20231227	141400	52524820	4685	4685	4685	4685	0
366	20231227	141300	52524820	4685	4685	4685	4685	7
367	20231227	141200	52492025	4690	4690	4690	4690	0
368	20231227	141100	52492025	4690	4690	4690	4690	0
369	20231227	141000	52492025	4690	4690	4690	4690	0
370	20231227	140900	52492025	4690	4690	4690	4690	743
371	20231227	140800	49007355	4690	4690	4690	4690	0
372	20231227	140700	49007355	4690	4690	4690	4690	0
373	20231227	140600	49007355	4690	4690	4690	4690	0
374	20231227	140500	49007355	4690	4690	4690	4690	10
375	20231227	140400	48960455	4690	4690	4690	4690	0
376	20231227	140300	48960455	4690	4690	4690	4690	0
377	20231227	140200	48960455	4690	4690	4690	4690	426
378	20231227	140100	46962515	4690	4690	4690	4690	0
379	20231227	140000	46962515	4690	4690	4690	4690	0
380	20231227	135900	46962515	4690	4690	4690	4690	0
381	20231227	135800	46962515	4690	4690	4690	4690	0
382	20231227	135700	46962515	4690	4690	4690	4690	0
383	20231227	135600	46962515	4690	4690	4690	4690	0
384	20231227	135500	46962515	4690	4690	4690	4690	0
385	20231227	135400	46962515	4690	4690	4690	4690	0
386	20231227	135300	46962515	4690	4690	4690	4690	0
387	20231227	135200	46962515	4690	4690	4690	4690	0
388	20231227	135100	46962515	4690	4690	4690	4690	0
389	20231227	135000	46962515	4690	4690	4690	4690	0
390	20231227	134900	46962515	4690	4690	4690	4690	25
391	20231227	134800	46845265	4690	4690	4690	4690	0
392	20231227	134700	46845265	4690	4690	4690	4690	0
393	20231227	134600	46845265	4690	4690	4690	4690	0
394	20231227	134500	46845265	4690	4690	4690	4690	0
395	20231227	134400	46845265	4690	4690	4690	4690	0
396	20231227	134300	46845265	4690	4690	4690	4690	0
397	20231227	134200	46845265	4690	4690	4690	4690	0
398	20231227	134100	46845265	4690	4690	4690	4690	0
399	20231227	134000	46845265	4690	4690	4690	4690	0
400	20231227	133900	46845265	4690	4690	4690	4690	0
401	20231227	133800	46845265	4690	4690	4690	4690	0
402	20231227	133700	46845265	4690	4690	4690	4690	0
403	20231227	133600	46845265	4690	4690	4690	4690	0
404	20231227	133500	46845265	4690	4690	4690	4690	0
405	20231227	133400	46845265	4690	4690	4690	4690	0
406	20231227	133300	46845265	4690	4690	4690	4690	0
407	20231227	133200	46845265	4690	4690	4690	4690	0
408	20231227	133100	46845265	4690	4690	4690	4690	0
409	20231227	133000	46845265	4690	4690	4690	4690	0
410	20231227	132900	46845265	4690	4690	4690	4690	0
411	20231227	132800	46845265	4690	4690	4690	4690	0
412	20231227	132700	46845265	4690	4690	4690	4690	0
413	20231227	132600	46845265	4690	4690	4690	4690	0
414	20231227	132500	46845265	4690	4690	4690	4690	0
415	20231227	132400	46845265	4690	4690	4690	4690	0
416	20231227	132300	46845265	4690	4690	4690	4690	0
417	20231227	132200	46845265	4690	4690	4690	4690	0
418	20231227	132100	46845265	4690	4685	4690	4680	64
419	20231227	132000	46545575	4650	4650	4650	4650	0
420	20231227	131900	46545575	4650	4650	4650	4650	0
421	20231227	131800	46545575	4650	4650	4650	4650	0
422	20231227	131700	46545575	4650	4650	4650	4650	0
423	20231227	131600	46545575	4650	4650	4650	4650	1
424	20231227	131500	46540925	4635	4635	4635	4635	22
425	20231227	131400	46438955	4650	4650	4650	4650	3
426	20231227	131300	46425005	4690	4690	4690	4690	0
427	20231227	131200	46425005	4690	4615	4690	4615	1907
428	20231227	131100	37601435	4620	4620	4620	4620	26
429	20231227	131000	37481315	4625	4625	4625	4625	0
430	20231227	130900	37481315	4625	4625	4625	4625	0
431	20231227	130800	37481315	4625	4625	4625	4625	0
432	20231227	130700	37481315	4625	4625	4625	4625	1
433	20231227	130600	37476690	4625	4625	4625	4625	0
434	20231227	130500	37476690	4625	4625	4625	4625	0
435	20231227	130400	37476690	4625	4625	4625	4625	0
436	20231227	130300	37476690	4625	4625	4625	4625	0
437	20231227	130200	37476690	4625	4625	4625	4625	0
438	20231227	130100	37476690	4625	4625	4625	4625	0
439	20231227	130000	37476690	4625	4625	4625	4625	0
440	20231227	125900	37476690	4625	4625	4625	4625	0
441	20231227	125800	37476690	4625	4625	4625	4625	0
442	20231227	125700	37476690	4625	4630	4630	4625	48
443	20231227	125600	37254670	4625	4625	4625	4625	0
444	20231227	125500	37254670	4625	4625	4625	4625	0
445	20231227	125400	37254670	4625	4625	4625	4625	0
446	20231227	125300	37254670	4625	4625	4625	4625	0
447	20231227	125200	37254670	4625	4625	4625	4625	0
448	20231227	125100	37254670	4625	4625	4625	4625	0
449	20231227	125000	37254670	4625	4625	4625	4625	0
450	20231227	124900	37254670	4625	4625	4625	4625	0
451	20231227	124800	37254670	4625	4625	4625	4625	0
452	20231227	124700	37254670	4625	4625	4625	4625	0
453	20231227	124600	37254670	4625	4625	4625	4625	19
454	20231227	124500	37166795	4630	4630	4630	4630	4
455	20231227	124400	37148275	4630	4640	4640	4630	224
456	20231227	124300	36111000	4650	4650	4650	4650	0
457	20231227	124200	36111000	4650	4650	4650	4650	0
458	20231227	124100	36111000	4650	4650	4650	4650	0
459	20231227	124000	36111000	4650	4650	4650	4650	0
460	20231227	123900	36111000	4650	4650	4650	4650	0
461	20231227	123800	36111000	4650	4650	4650	4650	3
462	20231227	123700	36097050	4640	4640	4640	4640	0
463	20231227	123600	36097050	4640	4640	4640	4640	43
464	20231227	123500	35897530	4650	4650	4650	4650	0
465	20231227	123400	35897530	4650	4650	4650	4650	0
466	20231227	123300	35897530	4650	4650	4650	4650	0
467	20231227	123200	35897530	4650	4650	4650	4650	0
468	20231227	123100	35897530	4650	4650	4650	4650	0
469	20231227	123000	35897530	4650	4650	4650	4650	0
470	20231227	122900	35897530	4650	4650	4650	4650	0
471	20231227	122800	35897530	4650	4650	4650	4650	0
472	20231227	122700	35897530	4650	4650	4650	4650	0
473	20231227	122600	35897530	4650	4650	4650	4650	0
474	20231227	122500	35897530	4650	4650	4650	4650	0
475	20231227	122400	35897530	4650	4650	4650	4650	0
476	20231227	122300	35897530	4650	4650	4650	4650	0
477	20231227	122200	35897530	4650	4650	4650	4650	0
478	20231227	122100	35897530	4650	4650	4650	4650	0
479	20231227	122000	35897530	4650	4650	4650	4650	0
480	20231227	121900	35897530	4650	4650	4650	4650	0
481	20231227	121800	35897530	4650	4650	4650	4650	0
482	20231227	121700	35897530	4650	4650	4650	4650	1
483	20231227	121600	35892880	4650	4650	4650	4650	0
484	20231227	121500	35892880	4650	4650	4650	4650	0
485	20231227	121400	35892880	4650	4650	4650	4650	0
486	20231227	121300	35892880	4650	4650	4650	4650	0
487	20231227	121200	35892880	4650	4650	4650	4650	0
488	20231227	121100	35892880	4650	4650	4650	4650	0
489	20231227	121000	35892880	4650	4650	4650	4650	0
490	20231227	120900	35892880	4650	4650	4650	4650	0
491	20231227	120800	35892880	4650	4650	4650	4650	0
492	20231227	120700	35892880	4650	4650	4650	4650	0
493	20231227	120600	35892880	4650	4650	4650	4650	0
494	20231227	120500	35892880	4650	4650	4650	4650	0
495	20231227	120400	35892880	4650	4650	4650	4650	0
496	20231227	120300	35892880	4650	4645	4650	4645	38
497	20231227	120200	35716360	4645	4630	4645	4630	7
498	20231227	120100	35683905	4630	4630	4630	4630	0
499	20231227	120000	35683905	4630	4630	4630	4630	0
500	20231227	115900	35683905	4630	4630	4630	4630	0
501	20231227	115800	35683905	4630	4630	4630	4630	0
502	20231227	115700	35683905	4630	4630	4630	4630	0
503	20231227	115600	35683905	4630	4630	4630	4630	0
504	20231227	115500	35683905	4630	4630	4630	4630	0
505	20231227	115400	35683905	4630	4630	4630	4630	0
506	20231227	115300	35683905	4630	4630	4630	4630	0
507	20231227	115200	35683905	4630	4630	4630	4630	10
508	20231227	115100	35637605	4610	4610	4610	4610	0
509	20231227	115000	35637605	4610	4610	4610	4610	0
510	20231227	114900	35637605	4610	4610	4610	4610	0
511	20231227	114800	35637605	4610	4610	4610	4610	0
512	20231227	114700	35637605	4610	4610	4610	4610	0
513	20231227	114600	35637605	4610	4610	4610	4610	0
514	20231227	114500	35637605	4610	4610	4610	4610	0
515	20231227	114400	35637605	4610	4610	4610	4610	0
516	20231227	114300	35637605	4610	4610	4610	4610	0
517	20231227	114200	35637605	4610	4615	4615	4610	128
518	20231227	114100	35047330	4625	4625	4625	4625	122
519	20231227	114000	34483080	4650	4650	4650	4650	0
520	20231227	113900	34483080	4650	4650	4650	4650	0
521	20231227	113800	34483080	4650	4650	4650	4650	7
522	20231227	113700	34450530	4625	4625	4625	4625	0
523	20231227	113600	34450530	4625	4625	4625	4625	0
524	20231227	113500	34450530	4625	4625	4625	4625	0
525	20231227	113400	34450530	4625	4625	4625	4625	0
526	20231227	113300	34450530	4625	4625	4625	4625	0
527	20231227	113200	34450530	4625	4625	4625	4625	0
528	20231227	113100	34450530	4625	4630	4630	4625	25
529	20231227	113000	34334875	4640	4640	4640	4640	0
530	20231227	112900	34334875	4640	4640	4640	4640	0
531	20231227	112800	34334875	4640	4650	4650	4640	60
532	20231227	112700	34055980	4660	4660	4660	4660	40
533	20231227	112600	33869580	4660	4660	4660	4660	0
534	20231227	112500	33869580	4660	4660	4660	4660	21
535	20231227	112400	33771720	4645	4645	4645	4645	0
536	20231227	112300	33771720	4645	4645	4645	4645	0
537	20231227	112200	33771720	4645	4645	4645	4645	0
538	20231227	112100	33771720	4645	4645	4645	4645	0
539	20231227	112000	33771720	4645	4645	4645	4645	0
540	20231227	111900	33771720	4645	4645	4645	4645	1
541	20231227	111800	33767075	4645	4645	4645	4645	0
542	20231227	111700	33767075	4645	4645	4645	4645	0
543	20231227	111600	33767075	4645	4645	4645	4645	0
544	20231227	111500	33767075	4645	4645	4645	4645	0
545	20231227	111400	33767075	4645	4645	4645	4645	0
546	20231227	111300	33767075	4645	4645	4645	4645	0
547	20231227	111200	33767075	4645	4645	4645	4645	0
548	20231227	111100	33767075	4645	4645	4645	4645	0
549	20231227	111000	33767075	4645	4645	4645	4645	0
550	20231227	110900	33767075	4645	4660	4660	4645	29
551	20231227	110800	33631950	4660	4660	4660	4660	0
552	20231227	110700	33631950	4660	4660	4660	4660	0
553	20231227	110600	33631950	4660	4660	4660	4660	0
554	20231227	110500	33631950	4660	4660	4660	4660	0
555	20231227	110400	33631950	4660	4655	4660	4655	6
556	20231227	110300	33604010	4655	4645	4660	4600	1402
557	20231227	110200	27104060	4645	4645	4645	4645	4
558	20231227	110100	27085480	4645	4655	4655	4645	62
559	20231227	110000	26797345	4660	4660	4660	4660	0
560	20231227	105900	26797345	4660	4660	4660	4660	0
561	20231227	105800	26797345	4660	4660	4660	4660	0
562	20231227	105700	26797345	4660	4660	4660	4660	0
563	20231227	105600	26797345	4660	4660	4660	4660	21
564	20231227	105500	26699485	4660	4660	4660	4660	0
565	20231227	105400	26699485	4660	4660	4660	4660	0
566	20231227	105300	26699485	4660	4660	4660	4660	10
567	20231227	105200	26652885	4660	4655	4660	4655	243
568	20231227	105100	25520510	4660	4655	4660	4655	23
569	20231227	105000	25413430	4645	4655	4660	4645	138
570	20231227	104900	24771960	4655	4655	4655	4655	2
571	20231227	104800	24762650	4650	4655	4655	4650	327
572	20231227	104700	23240710	4655	4660	4660	4655	256
573	20231227	104600	22047830	4660	4675	4675	4660	199
574	20231227	104500	21118565	4675	4675	4675	4675	0
575	20231227	104400	21118565	4675	4675	4675	4675	0
576	20231227	104300	21118565	4675	4675	4675	4675	0
577	20231227	104200	21118565	4675	4675	4675	4675	0
578	20231227	104100	21118565	4675	4675	4675	4675	0
579	20231227	104000	21118565	4675	4675	4675	4675	0
580	20231227	103900	21118565	4675	4675	4675	4675	0
581	20231227	103800	21118565	4675	4675	4675	4675	0
582	20231227	103700	21118565	4675	4675	4675	4675	0
583	20231227	103600	21118565	4675	4675	4675	4675	0
584	20231227	103500	21118565	4675	4675	4675	4675	0
585	20231227	103400	21118565	4675	4675	4675	4675	0
586	20231227	103300	21118565	4675	4675	4675	4675	0
587	20231227	103200	21118565	4675	4675	4675	4675	0
588	20231227	103100	21118565	4675	4675	4675	4675	3
589	20231227	103000	21104540	4670	4670	4670	4670	3
590	20231227	102900	21090530	4680	4680	4680	4680	0
591	20231227	102800	21090530	4680	4680	4680	4680	0
592	20231227	102700	21090530	4680	4680	4680	4680	0
593	20231227	102600	21090530	4680	4680	4680	4680	0
594	20231227	102500	21090530	4680	4680	4680	4680	0
595	20231227	102400	21090530	4680	4680	4680	4680	0
596	20231227	102300	21090530	4680	4680	4680	4680	0
597	20231227	102200	21090530	4680	4680	4680	4680	0
598	20231227	102100	21090530	4680	4680	4680	4680	0
599	20231227	102000	21090530	4680	4680	4680	4680	0
600	20231227	101900	21090530	4680	4680	4680	4680	0
601	20231227	101800	21090530	4680	4680	4680	4680	0
602	20231227	101700	21090530	4680	4680	4680	4680	0
603	20231227	101600	21090530	4680	4680	4680	4680	3
604	20231227	101500	21076490	4685	4685	4685	4685	0
605	20231227	101400	21076490	4685	4685	4685	4685	0
606	20231227	101300	21076490	4685	4685	4685	4685	0
607	20231227	101200	21076490	4685	4685	4685	4685	0
608	20231227	101100	21076490	4685	4675	4685	4675	10
609	20231227	101000	21029690	4680	4680	4680	4680	20
610	20231227	100900	20936090	4655	4655	4655	4655	0
611	20231227	100800	20936090	4655	4660	4680	4655	174
612	20231227	100700	20125090	4695	4695	4695	4695	0
613	20231227	100600	20125090	4695	4695	4695	4695	0
614	20231227	100500	20125090	4695	4695	4695	4695	0
615	20231227	100400	20125090	4695	4695	4695	4695	0
616	20231227	100300	20125090	4695	4695	4695	4695	0
617	20231227	100200	20125090	4695	4695	4695	4695	0
618	20231227	100100	20125090	4695	4695	4695	4695	0
619	20231227	100000	20125090	4695	4695	4695	4695	0
620	20231227	095900	20125090	4695	4695	4695	4695	0
621	20231227	095800	20125090	4695	4695	4695	4695	0
622	20231227	095700	20125090	4695	4695	4695	4695	0
623	20231227	095600	20125090	4695	4695	4695	4695	0
624	20231227	095500	20125090	4695	4695	4695	4695	0
625	20231227	095400	20125090	4695	4695	4695	4695	0
626	20231227	095300	20125090	4695	4695	4695	4695	0
627	20231227	095200	20125090	4695	4695	4695	4695	0
628	20231227	095100	20125090	4695	4695	4695	4695	0
629	20231227	095000	20125090	4695	4695	4695	4695	0
630	20231227	094900	20125090	4695	4695	4695	4695	0
631	20231227	094800	20125090	4695	4695	4695	4695	0
632	20231227	094700	20125090	4695	4695	4695	4695	0
633	20231227	094600	20125090	4695	4695	4695	4695	0
634	20231227	094500	20125090	4695	4695	4695	4695	0
635	20231227	094400	20125090	4695	4695	4695	4695	0
636	20231227	094300	20125090	4695	4695	4695	4695	0
637	20231227	094200	20125090	4695	4695	4695	4695	0
638	20231227	094100	20125090	4695	4695	4695	4695	0
639	20231227	094000	20125090	4695	4695	4695	4695	0
640	20231227	093900	20125090	4695	4695	4695	4695	0
641	20231227	093800	20125090	4695	4695	4695	4695	0
642	20231227	093700	20125090	4695	4695	4695	4695	0
643	20231227	093600	20125090	4695	4695	4695	4695	0
644	20231227	093500	20125090	4695	4695	4695	4695	0
645	20231227	093400	20125090	4695	4695	4695	4695	0
646	20231227	093300	20125090	4695	4695	4695	4695	0
647	20231227	093200	20125090	4695	4695	4695	4695	0
648	20231227	093100	20125090	4695	4695	4695	4695	10
649	20231227	093000	20078140	4655	4655	4655	4655	0
650	20231227	092900	20078140	4655	4655	4655	4655	1
651	20231227	092800	20073485	4655	4655	4655	4655	0
652	20231227	092700	20073485	4655	4665	4665	4655	50
653	20231227	092600	19840565	4665	4690	4690	4665	100
654	20231227	092500	19373515	4695	4695	4695	4695	0
655	20231227	092400	19373515	4695	4695	4695	4695	183
656	20231227	092300	18514330	4690	4670	4690	4670	35
657	20231227	092200	18350560	4670	4670	4670	4670	100
658	20231227	092100	17883560	4695	4695	4695	4695	0
659	20231227	092000	17883560	4695	4695	4695	4695	0
660	20231227	091900	17883560	4695	4695	4695	4695	0
661	20231227	091800	17883560	4695	4695	4695	4695	0
662	20231227	091700	17883560	4695	4695	4695	4695	0
663	20231227	091600	17883560	4695	4695	4695	4640	1192
664	20231227	091500	12288220	4685	4640	4685	4640	124
665	20231227	091400	11712770	4640	4660	4665	4640	816
666	20231227	091300	7918955	4660	4690	4695	4660	257
667	20231227	091200	6719010	4695	4695	4695	4695	327
668	20231227	091100	5183745	4700	4700	4700	4700	0
669	20231227	091000	5183745	4700	4700	4700	4700	0
670	20231227	090900	5183745	4700	4700	4700	4700	20
671	20231227	090800	5089745	4695	4695	4695	4695	8
672	20231227	090700	5052185	4700	4695	4700	4695	35
673	20231227	090600	4887845	4700	4705	4705	4695	732
674	20231227	090500	1446040	4705	4700	4705	4700	123
675	20231227	090400	867745	4700	4700	4700	4700	0
676	20231227	090300	867745	4700	4700	4700	4700	0
677	20231227	090200	867745	4700	4695	4700	4695	10
678	20231227	090100	820760	4700	4700	4700	4700	15
679	20231227	090000	750260	4660	4660	4660	4660	161