KissMeData/457630/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	213000	10986280	2335	2335	2335	2335	353
3	20231226	212900	10986280	2335	2335	2335	2335	0
4	20231226	212800	10986280	2335	2335	2335	2335	0
5	20231226	212700	10986280	2335	2335	2335	2335	0
6	20231226	212600	10986280	2335	2335	2335	2335	0
7	20231226	212500	10986280	2335	2335	2335	2335	0
8	20231226	212400	10986280	2335	2335	2335	2335	0
9	20231226	212300	10986280	2335	2335	2335	2335	0
10	20231226	212200	10986280	2335	2335	2335	2335	0
11	20231226	212100	10986280	2335	2335	2335	2335	0
12	20231226	212000	10986280	2335	2335	2335	2335	0
13	20231226	211900	10986280	2335	2335	2335	2335	0
14	20231226	211800	10986280	2335	2335	2335	2335	0
15	20231226	211700	10986280	2335	2335	2335	2335	0
16	20231226	211600	10986280	2335	2335	2335	2335	0
17	20231226	211500	10986280	2335	2335	2335	2335	0
18	20231226	211400	10986280	2335	2335	2335	2335	0
19	20231226	211300	10986280	2335	2335	2335	2335	0
20	20231226	211200	10986280	2335	2335	2335	2335	0
21	20231226	211100	10986280	2335	2335	2335	2335	0
22	20231226	211000	10986280	2335	2335	2335	2335	0
23	20231226	210900	10986280	2335	2335	2335	2335	0
24	20231226	210800	10986280	2335	2335	2335	2335	0
25	20231226	210700	10986280	2335	2335	2335	2335	0
26	20231226	210600	10986280	2335	2335	2335	2335	0
27	20231226	210500	10986280	2335	2335	2335	2335	0
28	20231226	210400	10986280	2335	2335	2335	2335	0
29	20231226	210300	10986280	2335	2335	2335	2335	0
30	20231226	210200	10986280	2335	2335	2335	2335	0
31	20231226	210100	10986280	2335	2335	2335	2335	0
32	20231226	210000	10986280	2335	2335	2335	2335	353
33	20231226	205900	10986280	2335	2335	2335	2335	0
34	20231226	205800	10986280	2335	2335	2335	2335	0
35	20231226	205700	10986280	2335	2335	2335	2335	0
36	20231226	205600	10986280	2335	2335	2335	2335	0
37	20231226	205500	10986280	2335	2335	2335	2335	0
38	20231226	205400	10986280	2335	2335	2335	2335	0
39	20231226	205300	10986280	2335	2335	2335	2335	0
40	20231226	205200	10986280	2335	2335	2335	2335	0
41	20231226	205100	10986280	2335	2335	2335	2335	0
42	20231226	205000	10986280	2335	2335	2335	2335	0
43	20231226	204900	10986280	2335	2335	2335	2335	0
44	20231226	204800	10986280	2335	2335	2335	2335	0
45	20231226	204700	10986280	2335	2335	2335	2335	0
46	20231226	204600	10986280	2335	2335	2335	2335	0
47	20231226	204500	10986280	2335	2335	2335	2335	0
48	20231226	204400	10986280	2335	2335	2335	2335	0
49	20231226	204300	10986280	2335	2335	2335	2335	0
50	20231226	204200	10986280	2335	2335	2335	2335	0
51	20231226	204100	10986280	2335	2335	2335	2335	0
52	20231226	204000	10986280	2335	2335	2335	2335	0
53	20231226	203900	10986280	2335	2335	2335	2335	0
54	20231226	203800	10986280	2335	2335	2335	2335	0
55	20231226	203700	10986280	2335	2335	2335	2335	0
56	20231226	203600	10986280	2335	2335	2335	2335	0
57	20231226	203500	10986280	2335	2335	2335	2335	0
58	20231226	203400	10986280	2335	2335	2335	2335	0
59	20231226	203300	10986280	2335	2335	2335	2335	0
60	20231226	203200	10986280	2335	2335	2335	2335	0
61	20231226	203100	10986280	2335	2335	2335	2335	0
62	20231226	203000	10986280	2335	2335	2335	2335	353
63	20231226	202900	10986280	2335	2335	2335	2335	0
64	20231226	202800	10986280	2335	2335	2335	2335	0
65	20231226	202700	10986280	2335	2335	2335	2335	0
66	20231226	202600	10986280	2335	2335	2335	2335	0
67	20231226	202500	10986280	2335	2335	2335	2335	0
68	20231226	202400	10986280	2335	2335	2335	2335	0
69	20231226	202300	10986280	2335	2335	2335	2335	0
70	20231226	202200	10986280	2335	2335	2335	2335	0
71	20231226	202100	10986280	2335	2335	2335	2335	0
72	20231226	202000	10986280	2335	2335	2335	2335	0
73	20231226	201900	10986280	2335	2335	2335	2335	0
74	20231226	201800	10986280	2335	2335	2335	2335	0
75	20231226	201700	10986280	2335	2335	2335	2335	0
76	20231226	201600	10986280	2335	2335	2335	2335	0
77	20231226	201500	10986280	2335	2335	2335	2335	0
78	20231226	201400	10986280	2335	2335	2335	2335	0
79	20231226	201300	10986280	2335	2335	2335	2335	0
80	20231226	201200	10986280	2335	2335	2335	2335	0
81	20231226	201100	10986280	2335	2335	2335	2335	0
82	20231226	201000	10986280	2335	2335	2335	2335	0
83	20231226	200900	10986280	2335	2335	2335	2335	0
84	20231226	200800	10986280	2335	2335	2335	2335	0
85	20231226	200700	10986280	2335	2335	2335	2335	0
86	20231226	200600	10986280	2335	2335	2335	2335	0
87	20231226	200500	10986280	2335	2335	2335	2335	0
88	20231226	200400	10986280	2335	2335	2335	2335	0
89	20231226	200300	10986280	2335	2335	2335	2335	0
90	20231226	200200	10986280	2335	2335	2335	2335	0
91	20231226	200100	10986280	2335	2335	2335	2335	0
92	20231226	200000	10986280	2335	2335	2335	2335	353
93	20231226	195900	10986280	2335	2335	2335	2335	0
94	20231226	195800	10986280	2335	2335	2335	2335	0
95	20231226	195700	10986280	2335	2335	2335	2335	0
96	20231226	195600	10986280	2335	2335	2335	2335	0
97	20231226	195500	10986280	2335	2335	2335	2335	0
98	20231226	195400	10986280	2335	2335	2335	2335	0
99	20231226	195300	10986280	2335	2335	2335	2335	0
100	20231226	195200	10986280	2335	2335	2335	2335	0
101	20231226	195100	10986280	2335	2335	2335	2335	0
102	20231226	195000	10986280	2335	2335	2335	2335	0
103	20231226	194900	10986280	2335	2335	2335	2335	0
104	20231226	194800	10986280	2335	2335	2335	2335	0
105	20231226	194700	10986280	2335	2335	2335	2335	0
106	20231226	194600	10986280	2335	2335	2335	2335	0
107	20231226	194500	10986280	2335	2335	2335	2335	0
108	20231226	194400	10986280	2335	2335	2335	2335	0
109	20231226	194300	10986280	2335	2335	2335	2335	0
110	20231226	194200	10986280	2335	2335	2335	2335	0
111	20231226	194100	10986280	2335	2335	2335	2335	0
112	20231226	194000	10986280	2335	2335	2335	2335	0
113	20231226	193900	10986280	2335	2335	2335	2335	0
114	20231226	193800	10986280	2335	2335	2335	2335	0
115	20231226	193700	10986280	2335	2335	2335	2335	0
116	20231226	193600	10986280	2335	2335	2335	2335	0
117	20231226	193500	10986280	2335	2335	2335	2335	0
118	20231226	193400	10986280	2335	2335	2335	2335	0
119	20231226	193300	10986280	2335	2335	2335	2335	0
120	20231226	193200	10986280	2335	2335	2335	2335	0
121	20231226	193100	10986280	2335	2335	2335	2335	0
122	20231226	193000	10986280	2335	2335	2335	2335	353
123	20231226	192900	10986280	2335	2335	2335	2335	0
124	20231226	192800	10986280	2335	2335	2335	2335	0
125	20231226	192700	10986280	2335	2335	2335	2335	0
126	20231226	192600	10986280	2335	2335	2335	2335	0
127	20231226	192500	10986280	2335	2335	2335	2335	0
128	20231226	192400	10986280	2335	2335	2335	2335	0
129	20231226	192300	10986280	2335	2335	2335	2335	0
130	20231226	192200	10986280	2335	2335	2335	2335	0
131	20231226	192100	10986280	2335	2335	2335	2335	0
132	20231226	192000	10986280	2335	2335	2335	2335	0
133	20231226	191900	10986280	2335	2335	2335	2335	0
134	20231226	191800	10986280	2335	2335	2335	2335	0
135	20231226	191700	10986280	2335	2335	2335	2335	0
136	20231226	191600	10986280	2335	2335	2335	2335	0
137	20231226	191500	10986280	2335	2335	2335	2335	0
138	20231226	191400	10986280	2335	2335	2335	2335	0
139	20231226	191300	10986280	2335	2335	2335	2335	0
140	20231226	191200	10986280	2335	2335	2335	2335	0
141	20231226	191100	10986280	2335	2335	2335	2335	0
142	20231226	191000	10986280	2335	2335	2335	2335	0
143	20231226	190900	10986280	2335	2335	2335	2335	0
144	20231226	190800	10986280	2335	2335	2335	2335	0
145	20231226	190700	10986280	2335	2335	2335	2335	0
146	20231226	190600	10986280	2335	2335	2335	2335	0
147	20231226	190500	10986280	2335	2335	2335	2335	0
148	20231226	190400	10986280	2335	2335	2335	2335	0
149	20231226	190300	10986280	2335	2335	2335	2335	0
150	20231226	190200	10986280	2335	2335	2335	2335	0
151	20231226	190100	10986280	2335	2335	2335	2335	0
152	20231226	190000	10986280	2335	2335	2335	2335	353
153	20231226	185900	10986280	2335	2335	2335	2335	0
154	20231226	185800	10986280	2335	2335	2335	2335	0
155	20231226	185700	10986280	2335	2335	2335	2335	0
156	20231226	185600	10986280	2335	2335	2335	2335	0
157	20231226	185500	10986280	2335	2335	2335	2335	0
158	20231226	185400	10986280	2335	2335	2335	2335	0
159	20231226	185300	10986280	2335	2335	2335	2335	0
160	20231226	185200	10986280	2335	2335	2335	2335	0
161	20231226	185100	10986280	2335	2335	2335	2335	0
162	20231226	185000	10986280	2335	2335	2335	2335	0
163	20231226	184900	10986280	2335	2335	2335	2335	0
164	20231226	184800	10986280	2335	2335	2335	2335	0
165	20231226	184700	10986280	2335	2335	2335	2335	0
166	20231226	184600	10986280	2335	2335	2335	2335	0
167	20231226	184500	10986280	2335	2335	2335	2335	0
168	20231226	184400	10986280	2335	2335	2335	2335	0
169	20231226	184300	10986280	2335	2335	2335	2335	0
170	20231226	184200	10986280	2335	2335	2335	2335	0
171	20231226	184100	10986280	2335	2335	2335	2335	0
172	20231226	184000	10986280	2335	2335	2335	2335	0
173	20231226	183900	10986280	2335	2335	2335	2335	0
174	20231226	183800	10986280	2335	2335	2335	2335	0
175	20231226	183700	10986280	2335	2335	2335	2335	0
176	20231226	183600	10986280	2335	2335	2335	2335	0
177	20231226	183500	10986280	2335	2335	2335	2335	0
178	20231226	183400	10986280	2335	2335	2335	2335	0
179	20231226	183300	10986280	2335	2335	2335	2335	0
180	20231226	183200	10986280	2335	2335	2335	2335	0
181	20231226	183100	10986280	2335	2335	2335	2335	0
182	20231226	183000	10986280	2335	2335	2335	2335	353
183	20231226	182900	10986280	2335	2335	2335	2335	0
184	20231226	182800	10986280	2335	2335	2335	2335	0
185	20231226	182700	10986280	2335	2335	2335	2335	0
186	20231226	182600	10986280	2335	2335	2335	2335	0
187	20231226	182500	10986280	2335	2335	2335	2335	0
188	20231226	182400	10986280	2335	2335	2335	2335	0
189	20231226	182300	10986280	2335	2335	2335	2335	0
190	20231226	182200	10986280	2335	2335	2335	2335	0
191	20231226	182100	10986280	2335	2335	2335	2335	0
192	20231226	182000	10986280	2335	2335	2335	2335	0
193	20231226	181900	10986280	2335	2335	2335	2335	0
194	20231226	181800	10986280	2335	2335	2335	2335	0
195	20231226	181700	10986280	2335	2335	2335	2335	0
196	20231226	181600	10986280	2335	2335	2335	2335	0
197	20231226	181500	10986280	2335	2335	2335	2335	0
198	20231226	181400	10986280	2335	2335	2335	2335	0
199	20231226	181300	10986280	2335	2335	2335	2335	0
200	20231226	181200	10986280	2335	2335	2335	2335	0
201	20231226	181100	10986280	2335	2335	2335	2335	0
202	20231226	181000	10986280	2335	2335	2335	2335	0
203	20231226	180900	10986280	2335	2335	2335	2335	0
204	20231226	180800	10986280	2335	2335	2335	2335	0
205	20231226	180700	10986280	2335	2335	2335	2335	0
206	20231226	180600	10986280	2335	2335	2335	2335	0
207	20231226	180500	10986280	2335	2335	2335	2335	0
208	20231226	180400	10986280	2335	2335	2335	2335	0
209	20231226	180300	10986280	2335	2335	2335	2335	0
210	20231226	180200	10986280	2335	2335	2335	2335	0
211	20231226	180100	10986280	2335	2335	2335	2335	0
212	20231226	180000	10986280	2335	2335	2335	2335	353
213	20231226	175900	10986280	2335	2335	2335	2335	0
214	20231226	175800	10986280	2335	2335	2335	2335	0
215	20231226	175700	10986280	2335	2335	2335	2335	0
216	20231226	175600	10986280	2335	2335	2335	2335	0
217	20231226	175500	10986280	2335	2335	2335	2335	0
218	20231226	175400	10986280	2335	2335	2335	2335	0
219	20231226	175300	10986280	2335	2335	2335	2335	0
220	20231226	175200	10986280	2335	2335	2335	2335	0
221	20231226	175100	10986280	2335	2335	2335	2335	0
222	20231226	175000	10986280	2335	2335	2335	2335	0
223	20231226	174900	10986280	2335	2335	2335	2335	0
224	20231226	174800	10986280	2335	2335	2335	2335	0
225	20231226	174700	10986280	2335	2335	2335	2335	0
226	20231226	174600	10986280	2335	2335	2335	2335	0
227	20231226	174500	10986280	2335	2335	2335	2335	0
228	20231226	174400	10986280	2335	2335	2335	2335	0
229	20231226	174300	10986280	2335	2335	2335	2335	0
230	20231226	174200	10986280	2335	2335	2335	2335	0
231	20231226	174100	10986280	2335	2335	2335	2335	0
232	20231226	174000	10986280	2335	2335	2335	2335	0
233	20231226	173900	10986280	2335	2335	2335	2335	0
234	20231226	173800	10986280	2335	2335	2335	2335	0
235	20231226	173700	10986280	2335	2335	2335	2335	0
236	20231226	173600	10986280	2335	2335	2335	2335	0
237	20231226	173500	10986280	2335	2335	2335	2335	0
238	20231226	173400	10986280	2335	2335	2335	2335	0
239	20231226	173300	10986280	2335	2335	2335	2335	0
240	20231226	173200	10986280	2335	2335	2335	2335	0
241	20231226	173100	10986280	2335	2335	2335	2335	0
242	20231226	173000	10986280	2335	2335	2335	2335	353
243	20231226	172900	10986280	2335	2335	2335	2335	0
244	20231226	172800	10986280	2335	2335	2335	2335	0
245	20231226	172700	10986280	2335	2335	2335	2335	0
246	20231226	172600	10986280	2335	2335	2335	2335	0
247	20231226	172500	10986280	2335	2335	2335	2335	0
248	20231226	172400	10986280	2335	2335	2335	2335	0
249	20231226	172300	10986280	2335	2335	2335	2335	0
250	20231226	172200	10986280	2335	2335	2335	2335	0
251	20231226	172100	10986280	2335	2335	2335	2335	0
252	20231226	172000	10986280	2335	2335	2335	2335	0
253	20231226	171900	10986280	2335	2335	2335	2335	0
254	20231226	171800	10986280	2335	2335	2335	2335	0
255	20231226	171700	10986280	2335	2335	2335	2335	0
256	20231226	171600	10986280	2335	2335	2335	2335	0
257	20231226	171500	10986280	2335	2335	2335	2335	0
258	20231226	171400	10986280	2335	2335	2335	2335	0
259	20231226	171300	10986280	2335	2335	2335	2335	0
260	20231226	171200	10986280	2335	2335	2335	2335	0
261	20231226	171100	10986280	2335	2335	2335	2335	0
262	20231226	171000	10986280	2335	2335	2335	2335	0
263	20231226	170900	10986280	2335	2335	2335	2335	0
264	20231226	170800	10986280	2335	2335	2335	2335	0
265	20231226	170700	10986280	2335	2335	2335	2335	0
266	20231226	170600	10986280	2335	2335	2335	2335	0
267	20231226	170500	10986280	2335	2335	2335	2335	0
268	20231226	170400	10986280	2335	2335	2335	2335	0
269	20231226	170300	10986280	2335	2335	2335	2335	0
270	20231226	170200	10986280	2335	2335	2335	2335	0
271	20231226	170100	10986280	2335	2335	2335	2335	0
272	20231226	170000	10986280	2335	2335	2335	2335	353
273	20231226	165900	10986280	2335	2335	2335	2335	0
274	20231226	165800	10986280	2335	2335	2335	2335	0
275	20231226	165700	10986280	2335	2335	2335	2335	0
276	20231226	165600	10986280	2335	2335	2335	2335	0
277	20231226	165500	10986280	2335	2335	2335	2335	0
278	20231226	165400	10986280	2335	2335	2335	2335	0
279	20231226	165300	10986280	2335	2335	2335	2335	0
280	20231226	165200	10986280	2335	2335	2335	2335	0
281	20231226	165100	10986280	2335	2335	2335	2335	0
282	20231226	165000	10986280	2335	2335	2335	2335	0
283	20231226	164900	10986280	2335	2335	2335	2335	0
284	20231226	164800	10986280	2335	2335	2335	2335	0
285	20231226	164700	10986280	2335	2335	2335	2335	0
286	20231226	164600	10986280	2335	2335	2335	2335	0
287	20231226	164500	10986280	2335	2335	2335	2335	0
288	20231226	164400	10986280	2335	2335	2335	2335	0
289	20231226	164300	10986280	2335	2335	2335	2335	0
290	20231226	164200	10986280	2335	2335	2335	2335	0
291	20231226	164100	10986280	2335	2335	2335	2335	0
292	20231226	164000	10986280	2335	2335	2335	2335	0
293	20231226	163900	10986280	2335	2335	2335	2335	0
294	20231226	163800	10986280	2335	2335	2335	2335	0
295	20231226	163700	10986280	2335	2335	2335	2335	0
296	20231226	163600	10986280	2335	2335	2335	2335	0
297	20231226	163500	10986280	2335	2335	2335	2335	0
298	20231226	163400	10986280	2335	2335	2335	2335	0
299	20231226	163300	10986280	2335	2335	2335	2335	0
300	20231226	163200	10986280	2335	2335	2335	2335	0
301	20231226	163100	10986280	2335	2335	2335	2335	0
302	20231226	163000	10986280	2335	2335	2335	2335	353
303	20231226	162900	10986280	2335	2335	2335	2335	0
304	20231226	162800	10986280	2335	2335	2335	2335	0
305	20231226	162700	10986280	2335	2335	2335	2335	0
306	20231226	162600	10986280	2335	2335	2335	2335	0
307	20231226	162500	10986280	2335	2335	2335	2335	0
308	20231226	162400	10986280	2335	2335	2335	2335	0
309	20231226	162300	10986280	2335	2335	2335	2335	0
310	20231226	162200	10986280	2335	2335	2335	2335	0
311	20231226	162100	10986280	2335	2335	2335	2335	0
312	20231226	162000	10986280	2335	2335	2335	2335	0
313	20231226	161900	10986280	2335	2335	2335	2335	0
314	20231226	161800	10986280	2335	2335	2335	2335	0
315	20231226	161700	10986280	2335	2335	2335	2335	0
316	20231226	161600	10986280	2335	2335	2335	2335	0
317	20231226	161500	10986280	2335	2335	2335	2335	0
318	20231226	161400	10986280	2335	2335	2335	2335	0
319	20231226	161300	10986280	2335	2335	2335	2335	0
320	20231226	161200	10986280	2335	2335	2335	2335	0
321	20231226	161100	10986280	2335	2335	2335	2335	0
322	20231226	161000	10986280	2335	2335	2335	2335	0
323	20231226	160900	10986280	2335	2335	2335	2335	0
324	20231226	160800	10986280	2335	2335	2335	2335	0
325	20231226	160700	10986280	2335	2335	2335	2335	0
326	20231226	160600	10986280	2335	2335	2335	2335	0
327	20231226	160500	10986280	2335	2335	2335	2335	0
328	20231226	160400	10986280	2335	2335	2335	2335	0
329	20231226	160300	10986280	2335	2335	2335	2335	0
330	20231226	160200	10986280	2335	2335	2335	2335	0
331	20231226	160100	10986280	2335	2335	2335	2335	0
332	20231226	160000	10986280	2335	2335	2335	2335	353
333	20231226	155900	10986280	2335	2335	2335	2335	0
334	20231226	155800	10986280	2335	2335	2335	2335	0
335	20231226	155700	10986280	2335	2335	2335	2335	0
336	20231226	155600	10986280	2335	2335	2335	2335	0
337	20231226	155500	10986280	2335	2335	2335	2335	0
338	20231226	155400	10986280	2335	2335	2335	2335	0
339	20231226	155300	10986280	2335	2335	2335	2335	0
340	20231226	155200	10986280	2335	2335	2335	2335	0
341	20231226	155100	10986280	2335	2335	2335	2335	0
342	20231226	155000	10986280	2335	2335	2335	2335	0
343	20231226	154900	10986280	2335	2335	2335	2335	0
344	20231226	154800	10986280	2335	2335	2335	2335	0
345	20231226	154700	10986280	2335	2335	2335	2335	0
346	20231226	154600	10986280	2335	2335	2335	2335	0
347	20231226	154500	10986280	2335	2335	2335	2335	0
348	20231226	154400	10986280	2335	2335	2335	2335	0
349	20231226	154300	10986280	2335	2335	2335	2335	0
350	20231226	154200	10986280	2335	2335	2335	2335	0
351	20231226	154100	10986280	2335	2335	2335	2335	0
352	20231226	154000	10986280	2335	2335	2335	2335	0
353	20231226	153900	10986280	2335	2335	2335	2335	0
354	20231226	153800	10986280	2335	2335	2335	2335	0
355	20231226	153700	10986280	2335	2335	2335	2335	0
356	20231226	153600	10986280	2335	2335	2335	2335	0
357	20231226	153500	10986280	2335	2335	2335	2335	0
358	20231226	153400	10986280	2335	2335	2335	2335	0
359	20231226	153300	10986280	2335	2335	2335	2335	0
360	20231226	153200	10986280	2335	2335	2335	2335	0
361	20231226	153100	10986280	2335	2335	2335	2335	0
362	20231226	153000	10986280	2335	2335	2335	2335	706
363	20231226	152900	10162025	2335	2335	2335	2335	0
364	20231226	152800	10162025	2335	2335	2335	2335	0
365	20231226	152700	10162025	2335	2335	2335	2335	0
366	20231226	152600	10162025	2335	2335	2335	2335	0
367	20231226	152500	10162025	2335	2335	2335	2335	0
368	20231226	152400	10162025	2335	2335	2335	2335	0
369	20231226	152300	10162025	2335	2335	2335	2335	0
370	20231226	152200	10162025	2335	2335	2335	2335	0
371	20231226	152100	10162025	2335	2335	2335	2335	0
372	20231226	152000	10162025	2335	2335	2335	2335	0
373	20231226	151900	10162025	2335	2335	2335	2335	0
374	20231226	151800	10162025	2335	2335	2335	2335	0
375	20231226	151700	10162025	2335	2320	2335	2300	1002
376	20231226	151600	7842750	2340	2340	2340	2340	0
377	20231226	151500	7842750	2340	2340	2340	2340	0
378	20231226	151400	7842750	2340	2340	2340	2340	0
379	20231226	151300	7842750	2340	2340	2340	2340	0
380	20231226	151200	7842750	2340	2340	2340	2340	0
381	20231226	151100	7842750	2340	2340	2340	2340	0
382	20231226	151000	7842750	2340	2340	2340	2340	0
383	20231226	150900	7842750	2340	2340	2340	2340	0
384	20231226	150800	7842750	2340	2340	2340	2340	0
385	20231226	150700	7842750	2340	2340	2340	2340	0
386	20231226	150600	7842750	2340	2340	2340	2340	0
387	20231226	150500	7842750	2340	2340	2340	2340	0
388	20231226	150400	7842750	2340	2340	2340	2340	0
389	20231226	150300	7842750	2340	2340	2340	2340	1
390	20231226	150200	7840410	2335	2335	2335	2335	0
391	20231226	150100	7840410	2335	2335	2335	2335	0
392	20231226	150000	7840410	2335	2335	2335	2335	0
393	20231226	145900	7840410	2335	2335	2335	2335	0
394	20231226	145800	7840410	2335	2335	2335	2335	0
395	20231226	145700	7840410	2335	2335	2335	2335	0
396	20231226	145600	7840410	2335	2335	2335	2335	0
397	20231226	145500	7840410	2335	2335	2335	2335	0
398	20231226	145400	7840410	2335	2335	2335	2335	0
399	20231226	145300	7840410	2335	2335	2335	2335	0
400	20231226	145200	7840410	2335	2335	2335	2335	0
401	20231226	145100	7840410	2335	2335	2335	2335	0
402	20231226	145000	7840410	2335	2335	2335	2335	0
403	20231226	144900	7840410	2335	2335	2335	2335	0
404	20231226	144800	7840410	2335	2335	2335	2335	0
405	20231226	144700	7840410	2335	2335	2335	2335	0
406	20231226	144600	7840410	2335	2335	2335	2335	0
407	20231226	144500	7840410	2335	2335	2335	2335	0
408	20231226	144400	7840410	2335	2335	2335	2335	0
409	20231226	144300	7840410	2335	2335	2335	2335	0
410	20231226	144200	7840410	2335	2335	2335	2335	0
411	20231226	144100	7840410	2335	2335	2335	2335	0
412	20231226	144000	7840410	2335	2335	2335	2335	0
413	20231226	143900	7840410	2335	2335	2335	2335	0
414	20231226	143800	7840410	2335	2335	2335	2335	0
415	20231226	143700	7840410	2335	2335	2335	2335	0
416	20231226	143600	7840410	2335	2335	2335	2335	0
417	20231226	143500	7840410	2335	2335	2335	2335	0
418	20231226	143400	7840410	2335	2335	2335	2335	0
419	20231226	143300	7840410	2335	2335	2335	2335	42
420	20231226	143200	7742340	2335	2335	2335	2335	0
421	20231226	143100	7742340	2335	2335	2335	2335	0
422	20231226	143000	7742340	2335	2335	2335	2335	0
423	20231226	142900	7742340	2335	2335	2335	2335	0
424	20231226	142800	7742340	2335	2335	2335	2335	0
425	20231226	142700	7742340	2335	2335	2335	2335	0
426	20231226	142600	7742340	2335	2335	2335	2335	0
427	20231226	142500	7742340	2335	2335	2335	2335	0
428	20231226	142400	7742340	2335	2335	2335	2335	0
429	20231226	142300	7742340	2335	2335	2335	2335	0
430	20231226	142200	7742340	2335	2335	2335	2335	0
431	20231226	142100	7742340	2335	2335	2335	2335	0
432	20231226	142000	7742340	2335	2335	2335	2335	0
433	20231226	141900	7742340	2335	2335	2335	2335	0
434	20231226	141800	7742340	2335	2335	2335	2335	0
435	20231226	141700	7742340	2335	2335	2335	2335	0
436	20231226	141600	7742340	2335	2335	2335	2335	0
437	20231226	141500	7742340	2335	2335	2335	2335	0
438	20231226	141400	7742340	2335	2335	2335	2335	0
439	20231226	141300	7742340	2335	2335	2335	2335	0
440	20231226	141200	7742340	2335	2335	2335	2335	0
441	20231226	141100	7742340	2335	2335	2335	2335	0
442	20231226	141000	7742340	2335	2335	2335	2335	0
443	20231226	140900	7742340	2335	2335	2335	2335	0
444	20231226	140800	7742340	2335	2335	2335	2335	0
445	20231226	140700	7742340	2335	2335	2335	2335	0
446	20231226	140600	7742340	2335	2335	2335	2335	0
447	20231226	140500	7742340	2335	2335	2335	2335	5
448	20231226	140400	7730665	2335	2335	2335	2335	0
449	20231226	140300	7730665	2335	2335	2335	2335	0
450	20231226	140200	7730665	2335	2335	2335	2335	0
451	20231226	140100	7730665	2335	2335	2335	2335	0
452	20231226	140000	7730665	2335	2335	2335	2335	0
453	20231226	135900	7730665	2335	2335	2335	2335	0
454	20231226	135800	7730665	2335	2335	2335	2335	0
455	20231226	135700	7730665	2335	2335	2335	2335	0
456	20231226	135600	7730665	2335	2335	2335	2335	0
457	20231226	135500	7730665	2335	2335	2335	2335	0
458	20231226	135400	7730665	2335	2335	2335	2335	0
459	20231226	135300	7730665	2335	2335	2335	2335	0
460	20231226	135200	7730665	2335	2335	2335	2335	0
461	20231226	135100	7730665	2335	2335	2335	2335	0
462	20231226	135000	7730665	2335	2320	2335	2320	106
463	20231226	134900	7484730	2330	2330	2330	2330	0
464	20231226	134800	7484730	2330	2330	2330	2330	0
465	20231226	134700	7484730	2330	2330	2330	2330	0
466	20231226	134600	7484730	2330	2330	2330	2330	0
467	20231226	134500	7484730	2330	2330	2330	2330	316
468	20231226	134400	6748450	2330	2330	2330	2330	0
469	20231226	134300	6748450	2330	2330	2330	2330	0
470	20231226	134200	6748450	2330	2330	2330	2330	0
471	20231226	134100	6748450	2330	2330	2330	2330	0
472	20231226	134000	6748450	2330	2330	2330	2330	0
473	20231226	133900	6748450	2330	2330	2330	2330	0
474	20231226	133800	6748450	2330	2330	2330	2330	0
475	20231226	133700	6748450	2330	2330	2330	2330	0
476	20231226	133600	6748450	2330	2330	2330	2330	0
477	20231226	133500	6748450	2330	2330	2330	2330	0
478	20231226	133400	6748450	2330	2330	2330	2330	0
479	20231226	133300	6748450	2330	2330	2330	2330	0
480	20231226	133200	6748450	2330	2330	2330	2330	0
481	20231226	133100	6748450	2330	2330	2330	2330	0
482	20231226	133000	6748450	2330	2330	2330	2330	0
483	20231226	132900	6748450	2330	2330	2330	2330	0
484	20231226	132800	6748450	2330	2330	2330	2330	0
485	20231226	132700	6748450	2330	2330	2330	2330	0
486	20231226	132600	6748450	2330	2330	2330	2330	0
487	20231226	132500	6748450	2330	2330	2330	2330	0
488	20231226	132400	6748450	2330	2330	2330	2330	0
489	20231226	132300	6748450	2330	2330	2330	2330	0
490	20231226	132200	6748450	2330	2330	2330	2330	0
491	20231226	132100	6748450	2330	2330	2330	2330	0
492	20231226	132000	6748450	2330	2330	2330	2330	0
493	20231226	131900	6748450	2330	2330	2330	2330	0
494	20231226	131800	6748450	2330	2330	2330	2330	0
495	20231226	131700	6748450	2330	2330	2330	2330	0
496	20231226	131600	6748450	2330	2330	2330	2330	0
497	20231226	131500	6748450	2330	2330	2330	2330	0
498	20231226	131400	6748450	2330	2330	2330	2330	0
499	20231226	131300	6748450	2330	2330	2330	2330	0
500	20231226	131200	6748450	2330	2330	2330	2330	0
501	20231226	131100	6748450	2330	2330	2330	2330	271
502	20231226	131000	6117020	2335	2335	2335	2335	0
503	20231226	130900	6117020	2335	2335	2335	2335	0
504	20231226	130800	6117020	2335	2335	2335	2335	0
505	20231226	130700	6117020	2335	2335	2335	2335	0
506	20231226	130600	6117020	2335	2335	2335	2335	0
507	20231226	130500	6117020	2335	2335	2335	2335	0
508	20231226	130400	6117020	2335	2335	2335	2335	0
509	20231226	130300	6117020	2335	2335	2335	2335	0
510	20231226	130200	6117020	2335	2335	2335	2335	0
511	20231226	130100	6117020	2335	2335	2335	2335	0
512	20231226	130000	6117020	2335	2335	2335	2335	0
513	20231226	125900	6117020	2335	2335	2335	2335	0
514	20231226	125800	6117020	2335	2335	2335	2335	0
515	20231226	125700	6117020	2335	2335	2335	2335	0
516	20231226	125600	6117020	2335	2335	2335	2335	0
517	20231226	125500	6117020	2335	2335	2335	2335	0
518	20231226	125400	6117020	2335	2335	2335	2335	0
519	20231226	125300	6117020	2335	2335	2335	2335	0
520	20231226	125200	6117020	2335	2335	2335	2335	0
521	20231226	125100	6117020	2335	2335	2335	2335	76
522	20231226	125000	5939560	2335	2335	2335	2335	0
523	20231226	124900	5939560	2335	2335	2335	2335	0
524	20231226	124800	5939560	2335	2335	2335	2335	123
525	20231226	124700	5652355	2335	2335	2335	2335	0
526	20231226	124600	5652355	2335	2335	2335	2335	0
527	20231226	124500	5652355	2335	2335	2335	2335	0
528	20231226	124400	5652355	2335	2335	2335	2335	0
529	20231226	124300	5652355	2335	2335	2335	2335	0
530	20231226	124200	5652355	2335	2335	2335	2335	0
531	20231226	124100	5652355	2335	2335	2335	2335	0
532	20231226	124000	5652355	2335	2335	2335	2335	0
533	20231226	123900	5652355	2335	2335	2335	2335	0
534	20231226	123800	5652355	2335	2335	2335	2335	0
535	20231226	123700	5652355	2335	2335	2335	2335	0
536	20231226	123600	5652355	2335	2335	2335	2335	0
537	20231226	123500	5652355	2335	2335	2335	2335	0
538	20231226	123400	5652355	2335	2335	2335	2335	0
539	20231226	123300	5652355	2335	2335	2335	2335	0
540	20231226	123200	5652355	2335	2335	2335	2335	0
541	20231226	123100	5652355	2335	2335	2335	2335	0
542	20231226	123000	5652355	2335	2335	2335	2335	0
543	20231226	122900	5652355	2335	2335	2335	2335	801
544	20231226	122800	3782020	2330	2330	2330	2330	0
545	20231226	122700	3782020	2330	2330	2330	2330	0
546	20231226	122600	3782020	2330	2330	2330	2330	0
547	20231226	122500	3782020	2330	2330	2330	2330	0
548	20231226	122400	3782020	2330	2330	2330	2330	0
549	20231226	122300	3782020	2330	2330	2330	2330	0
550	20231226	122200	3782020	2330	2330	2330	2330	0
551	20231226	122100	3782020	2330	2330	2330	2330	0
552	20231226	122000	3782020	2330	2330	2330	2330	0
553	20231226	121900	3782020	2330	2330	2330	2330	0
554	20231226	121800	3782020	2330	2330	2330	2330	0
555	20231226	121700	3782020	2330	2330	2330	2330	0
556	20231226	121600	3782020	2330	2330	2330	2330	0
557	20231226	121500	3782020	2330	2330	2330	2330	0
558	20231226	121400	3782020	2330	2330	2330	2330	0
559	20231226	121300	3782020	2330	2330	2330	2330	0
560	20231226	121200	3782020	2330	2330	2330	2330	6
561	20231226	121100	3768040	2320	2320	2320	2320	0
562	20231226	121000	3768040	2320	2320	2320	2320	0
563	20231226	120900	3768040	2320	2320	2320	2320	0
564	20231226	120800	3768040	2320	2320	2320	2320	24
565	20231226	120700	3712360	2320	2320	2320	2320	0
566	20231226	120600	3712360	2320	2320	2320	2320	0
567	20231226	120500	3712360	2320	2320	2320	2320	0
568	20231226	120400	3712360	2320	2320	2320	2320	0
569	20231226	120300	3712360	2320	2320	2320	2320	0
570	20231226	120200	3712360	2320	2320	2320	2320	0
571	20231226	120100	3712360	2320	2320	2320	2320	0
572	20231226	120000	3712360	2320	2320	2320	2320	0
573	20231226	115900	3712360	2320	2320	2320	2320	0
574	20231226	115800	3712360	2320	2320	2320	2320	0
575	20231226	115700	3712360	2320	2320	2320	2320	0
576	20231226	115600	3712360	2320	2320	2320	2320	0
577	20231226	115500	3712360	2320	2320	2320	2320	0
578	20231226	115400	3712360	2320	2320	2320	2320	0
579	20231226	115300	3712360	2320	2320	2320	2320	0
580	20231226	115200	3712360	2320	2320	2320	2320	0
581	20231226	115100	3712360	2320	2320	2320	2320	0
582	20231226	115000	3712360	2320	2320	2320	2320	10
583	20231226	114900	3689160	2325	2325	2325	2325	1
584	20231226	114800	3686835	2325	2325	2325	2325	0
585	20231226	114700	3686835	2325	2325	2325	2325	1
586	20231226	114600	3684510	2325	2325	2330	2325	113
587	20231226	114500	3421780	2320	2320	2320	2320	0
588	20231226	114400	3421780	2320	2320	2320	2320	0
589	20231226	114300	3421780	2320	2320	2320	2320	0
590	20231226	114200	3421780	2320	2320	2320	2320	0
591	20231226	114100	3421780	2320	2320	2320	2320	0
592	20231226	114000	3421780	2320	2320	2320	2320	0
593	20231226	113900	3421780	2320	2320	2320	2320	0
594	20231226	113800	3421780	2320	2320	2320	2320	0
595	20231226	113700	3421780	2320	2320	2320	2320	0
596	20231226	113600	3421780	2320	2320	2320	2320	0
597	20231226	113500	3421780	2320	2320	2320	2320	0
598	20231226	113400	3421780	2320	2320	2320	2320	0
599	20231226	113300	3421780	2320	2320	2320	2320	5
600	20231226	113200	3410180	2325	2325	2325	2325	0
601	20231226	113100	3410180	2325	2325	2325	2325	0
602	20231226	113000	3410180	2325	2325	2325	2325	0
603	20231226	112900	3410180	2325	2325	2325	2325	0
604	20231226	112800	3410180	2325	2325	2325	2325	0
605	20231226	112700	3410180	2325	2325	2325	2325	0
606	20231226	112600	3410180	2325	2325	2325	2325	0
607	20231226	112500	3410180	2325	2325	2325	2325	0
608	20231226	112400	3410180	2325	2325	2325	2325	0
609	20231226	112300	3410180	2325	2325	2325	2325	0
610	20231226	112200	3410180	2325	2325	2325	2325	0
611	20231226	112100	3410180	2325	2325	2325	2325	0
612	20231226	112000	3410180	2325	2325	2325	2325	0
613	20231226	111900	3410180	2325	2325	2325	2325	0
614	20231226	111800	3410180	2325	2325	2325	2325	0
615	20231226	111700	3410180	2325	2325	2325	2325	0
616	20231226	111600	3410180	2325	2325	2325	2325	0
617	20231226	111500	3410180	2325	2325	2325	2325	0
618	20231226	111400	3410180	2325	2325	2325	2325	49
619	20231226	111300	3296255	2325	2325	2325	2325	1
620	20231226	111200	3293930	2330	2330	2330	2330	0
621	20231226	111100	3293930	2330	2330	2330	2330	0
622	20231226	111000	3293930	2330	2330	2330	2330	0
623	20231226	110900	3293930	2330	2330	2330	2330	0
624	20231226	110800	3293930	2330	2330	2330	2330	0
625	20231226	110700	3293930	2330	2330	2330	2330	0
626	20231226	110600	3293930	2330	2330	2330	2330	0
627	20231226	110500	3293930	2330	2330	2330	2330	0
628	20231226	110400	3293930	2330	2330	2330	2330	0
629	20231226	110300	3293930	2330	2330	2330	2330	0
630	20231226	110200	3293930	2330	2330	2330	2330	0
631	20231226	110100	3293930	2330	2330	2330	2330	0
632	20231226	110000	3293930	2330	2330	2330	2330	0
633	20231226	105900	3293930	2330	2330	2330	2330	0
634	20231226	105800	3293930	2330	2330	2330	2330	0
635	20231226	105700	3293930	2330	2330	2330	2330	0
636	20231226	105600	3293930	2330	2330	2330	2330	2
637	20231226	105500	3289270	2320	2320	2320	2320	0
638	20231226	105400	3289270	2320	2335	2335	2320	310
639	20231226	105300	2566570	2340	2340	2340	2340	0
640	20231226	105200	2566570	2340	2340	2340	2340	0
641	20231226	105100	2566570	2340	2340	2340	2340	0
642	20231226	105000	2566570	2340	2340	2340	2340	0
643	20231226	104900	2566570	2340	2340	2340	2340	0
644	20231226	104800	2566570	2340	2340	2340	2340	0
645	20231226	104700	2566570	2340	2340	2340	2340	0
646	20231226	104600	2566570	2340	2340	2340	2340	0
647	20231226	104500	2566570	2340	2340	2340	2340	0
648	20231226	104400	2566570	2340	2340	2340	2340	0
649	20231226	104300	2566570	2340	2340	2340	2340	0
650	20231226	104200	2566570	2340	2340	2340	2340	0
651	20231226	104100	2566570	2340	2340	2340	2340	0
652	20231226	104000	2566570	2340	2340	2340	2340	0
653	20231226	103900	2566570	2340	2340	2340	2340	0
654	20231226	103800	2566570	2340	2340	2340	2340	0
655	20231226	103700	2566570	2340	2340	2340	2340	0
656	20231226	103600	2566570	2340	2340	2340	2340	0
657	20231226	103500	2566570	2340	2340	2340	2340	0
658	20231226	103400	2566570	2340	2340	2340	2340	0
659	20231226	103300	2566570	2340	2340	2340	2340	0
660	20231226	103200	2566570	2340	2340	2340	2340	0
661	20231226	103100	2566570	2340	2340	2340	2340	0
662	20231226	103000	2566570	2340	2340	2340	2340	0
663	20231226	102900	2566570	2340	2340	2340	2340	0
664	20231226	102800	2566570	2340	2340	2340	2340	0
665	20231226	102700	2566570	2340	2340	2340	2340	0
666	20231226	102600	2566570	2340	2340	2340	2340	0
667	20231226	102500	2566570	2340	2340	2340	2340	0
668	20231226	102400	2566570	2340	2340	2340	2340	0
669	20231226	102300	2566570	2340	2340	2340	2340	0
670	20231226	102200	2566570	2340	2340	2340	2340	0
671	20231226	102100	2566570	2340	2340	2340	2340	0
672	20231226	102000	2566570	2340	2340	2340	2340	0
673	20231226	101900	2566570	2340	2340	2340	2340	0
674	20231226	101800	2566570	2340	2340	2340	2340	0
675	20231226	101700	2566570	2340	2340	2340	2340	1
676	20231226	101600	2564230	2335	2335	2335	2335	1
677	20231226	101500	2561895	2335	2335	2335	2335	0
678	20231226	101400	2561895	2335	2335	2335	2335	0
679	20231226	101300	2561895	2335	2335	2335	2335	0
680	20231226	101200	2561895	2335	2335	2335	2335	0
681	20231226	101100	2561895	2335	2335	2335	2335	0
682	20231226	101000	2561895	2335	2335	2335	2335	0
683	20231226	100900	2561895	2335	2335	2335	2335	0
684	20231226	100800	2561895	2335	2335	2335	2335	0
685	20231226	100700	2561895	2335	2335	2335	2335	0
686	20231226	100600	2561895	2335	2335	2335	2335	3
687	20231226	100500	2554890	2335	2335	2335	2335	1
688	20231226	100400	2552555	2335	2335	2335	2335	0
689	20231226	100300	2552555	2335	2335	2335	2335	0
690	20231226	100200	2552555	2335	2335	2335	2335	0
691	20231226	100100	2552555	2335	2335	2335	2335	14
692	20231226	100000	2519865	2335	2335	2335	2335	0
693	20231226	095900	2519865	2335	2335	2335	2335	0
694	20231226	095800	2519865	2335	2335	2335	2335	0
695	20231226	095700	2519865	2335	2335	2335	2335	0
696	20231226	095600	2519865	2335	2335	2335	2335	0
697	20231226	095500	2519865	2335	2335	2335	2335	0
698	20231226	095400	2519865	2335	2335	2335	2335	0
699	20231226	095300	2519865	2335	2335	2335	2335	0
700	20231226	095200	2519865	2335	2335	2335	2335	0
701	20231226	095100	2519865	2335	2335	2335	2335	1
702	20231226	095000	2517530	2335	2315	2335	2315	48
703	20231226	094900	2405910	2300	2300	2300	2300	0
704	20231226	094800	2405910	2300	2300	2300	2300	0
705	20231226	094700	2405910	2300	2300	2300	2300	0
706	20231226	094600	2405910	2300	2300	2300	2300	0
707	20231226	094500	2405910	2300	2300	2300	2300	0
708	20231226	094400	2405910	2300	2300	2300	2300	0
709	20231226	094300	2405910	2300	2300	2300	2300	0
710	20231226	094200	2405910	2300	2300	2300	2300	0
711	20231226	094100	2405910	2300	2300	2300	2300	0
712	20231226	094000	2405910	2300	2300	2300	2300	0
713	20231226	093900	2405910	2300	2300	2300	2300	0
714	20231226	093800	2405910	2300	2300	2300	2300	0
715	20231226	093700	2405910	2300	2300	2300	2300	0
716	20231226	093600	2405910	2300	2300	2300	2300	0
717	20231226	093500	2405910	2300	2300	2300	2300	0
718	20231226	093400	2405910	2300	2300	2300	2300	0
719	20231226	093300	2405910	2300	2300	2300	2300	0
720	20231226	093200	2405910	2300	2300	2300	2300	12
721	20231226	093100	2378310	2300	2300	2300	2300	0
722	20231226	093000	2378310	2300	2300	2300	2300	0
723	20231226	092900	2378310	2300	2300	2300	2300	0
724	20231226	092800	2378310	2300	2300	2300	2300	0
725	20231226	092700	2378310	2300	2295	2300	2270	958
726	20231226	092600	195975	2300	2305	2305	2300	65
727	20231226	092500	46200	2340	2340	2340	2340	0
728	20231226	092400	46200	2340	2340	2340	2340	0
729	20231226	092300	46200	2340	2340	2340	2340	0
730	20231226	092200	46200	2340	2340	2340	2340	0
731	20231226	092100	46200	2340	2340	2340	2340	0
732	20231226	092000	46200	2340	2340	2340	2340	0
733	20231226	091900	46200	2340	2340	2340	2340	0
734	20231226	091800	46200	2340	2340	2340	2340	0
735	20231226	091700	46200	2340	2340	2340	2340	0
736	20231226	091600	46200	2340	2340	2340	2340	0
737	20231226	091500	46200	2340	2340	2340	2340	0
738	20231226	091400	46200	2340	2340	2340	2340	0
739	20231226	091300	46200	2340	2340	2340	2340	10
740	20231226	091200	22800	2280	2280	2280	2280	0
741	20231226	091100	22800	2280	2280	2280	2280	0
742	20231226	091000	22800	2280	2280	2280	2280	0
743	20231226	090900	22800	2280	2280	2280	2280	0
744	20231226	090800	22800	2280	2280	2280	2280	0
745	20231226	090700	22800	2280	2280	2280	2280	0
746	20231226	090600	22800	2280	2280	2280	2280	0
747	20231226	090500	22800	2280	2280	2280	2280	10
748	20231226	090400	0	2345	2345	2345	2345	0
749	20231226	090300	0	2345	2345	2345	2345	0
750	20231226	090200	0	2345	2345	2345	2345	0
751	20231226	090100	0	2345	2345	2345	2345	0
752	20231226	090000	0	2345	2345	2345	2345	0