KissMeData/049550/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	192600	9343695	4090	4090	4090	4090	22
3	20231227	192500	9343695	4090	4090	4090	4090	0
4	20231227	192400	9343695	4090	4090	4090	4090	0
5	20231227	192300	9343695	4090	4090	4090	4090	0
6	20231227	192200	9343695	4090	4090	4090	4090	0
7	20231227	192100	9343695	4090	4090	4090	4090	0
8	20231227	192000	9343695	4090	4090	4090	4090	0
9	20231227	191900	9343695	4090	4090	4090	4090	0
10	20231227	191800	9343695	4090	4090	4090	4090	0
11	20231227	191700	9343695	4090	4090	4090	4090	0
12	20231227	191600	9343695	4090	4090	4090	4090	0
13	20231227	191500	9343695	4090	4090	4090	4090	0
14	20231227	191400	9343695	4090	4090	4090	4090	0
15	20231227	191300	9343695	4090	4090	4090	4090	0
16	20231227	191200	9343695	4090	4090	4090	4090	0
17	20231227	191100	9343695	4090	4090	4090	4090	0
18	20231227	191000	9343695	4090	4090	4090	4090	0
19	20231227	190900	9343695	4090	4090	4090	4090	0
20	20231227	190800	9343695	4090	4090	4090	4090	0
21	20231227	190700	9343695	4090	4090	4090	4090	0
22	20231227	190600	9343695	4090	4090	4090	4090	0
23	20231227	190500	9343695	4090	4090	4090	4090	0
24	20231227	190400	9343695	4090	4090	4090	4090	0
25	20231227	190300	9343695	4090	4090	4090	4090	0
26	20231227	190200	9343695	4090	4090	4090	4090	0
27	20231227	190100	9343695	4090	4090	4090	4090	0
28	20231227	190000	9343695	4090	4090	4090	4090	0
29	20231227	185900	9343695	4090	4090	4090	4090	0
30	20231227	185800	9343695	4090	4090	4090	4090	0
31	20231227	185700	9343695	4090	4090	4090	4090	0
32	20231227	185600	9343695	4090	4090	4090	4090	22
33	20231227	185500	9343695	4090	4090	4090	4090	0
34	20231227	185400	9343695	4090	4090	4090	4090	0
35	20231227	185300	9343695	4090	4090	4090	4090	0
36	20231227	185200	9343695	4090	4090	4090	4090	0
37	20231227	185100	9343695	4090	4090	4090	4090	0
38	20231227	185000	9343695	4090	4090	4090	4090	0
39	20231227	184900	9343695	4090	4090	4090	4090	0
40	20231227	184800	9343695	4090	4090	4090	4090	0
41	20231227	184700	9343695	4090	4090	4090	4090	0
42	20231227	184600	9343695	4090	4090	4090	4090	0
43	20231227	184500	9343695	4090	4090	4090	4090	0
44	20231227	184400	9343695	4090	4090	4090	4090	0
45	20231227	184300	9343695	4090	4090	4090	4090	0
46	20231227	184200	9343695	4090	4090	4090	4090	0
47	20231227	184100	9343695	4090	4090	4090	4090	0
48	20231227	184000	9343695	4090	4090	4090	4090	0
49	20231227	183900	9343695	4090	4090	4090	4090	0
50	20231227	183800	9343695	4090	4090	4090	4090	0
51	20231227	183700	9343695	4090	4090	4090	4090	0
52	20231227	183600	9343695	4090	4090	4090	4090	0
53	20231227	183500	9343695	4090	4090	4090	4090	0
54	20231227	183400	9343695	4090	4090	4090	4090	0
55	20231227	183300	9343695	4090	4090	4090	4090	0
56	20231227	183200	9343695	4090	4090	4090	4090	0
57	20231227	183100	9343695	4090	4090	4090	4090	0
58	20231227	183000	9343695	4090	4090	4090	4090	0
59	20231227	182900	9343695	4090	4090	4090	4090	0
60	20231227	182800	9343695	4090	4090	4090	4090	0
61	20231227	182700	9343695	4090	4090	4090	4090	0
62	20231227	182600	9343695	4090	4090	4090	4090	22
63	20231227	182500	9343695	4090	4090	4090	4090	0
64	20231227	182400	9343695	4090	4090	4090	4090	0
65	20231227	182300	9343695	4090	4090	4090	4090	0
66	20231227	182200	9343695	4090	4090	4090	4090	0
67	20231227	182100	9343695	4090	4090	4090	4090	0
68	20231227	182000	9343695	4090	4090	4090	4090	0
69	20231227	181900	9343695	4090	4090	4090	4090	0
70	20231227	181800	9343695	4090	4090	4090	4090	0
71	20231227	181700	9343695	4090	4090	4090	4090	0
72	20231227	181600	9343695	4090	4090	4090	4090	0
73	20231227	181500	9343695	4090	4090	4090	4090	0
74	20231227	181400	9343695	4090	4090	4090	4090	0
75	20231227	181300	9343695	4090	4090	4090	4090	0
76	20231227	181200	9343695	4090	4090	4090	4090	0
77	20231227	181100	9343695	4090	4090	4090	4090	0
78	20231227	181000	9343695	4090	4090	4090	4090	0
79	20231227	180900	9343695	4090	4090	4090	4090	0
80	20231227	180800	9343695	4090	4090	4090	4090	0
81	20231227	180700	9343695	4090	4090	4090	4090	0
82	20231227	180600	9343695	4090	4090	4090	4090	0
83	20231227	180500	9343695	4090	4090	4090	4090	0
84	20231227	180400	9343695	4090	4090	4090	4090	0
85	20231227	180300	9343695	4090	4090	4090	4090	0
86	20231227	180200	9343695	4090	4090	4090	4090	0
87	20231227	180100	9343695	4090	4090	4090	4090	0
88	20231227	180000	9343695	4090	4090	4090	4090	0
89	20231227	175900	9343695	4090	4090	4090	4090	0
90	20231227	175800	9343695	4090	4090	4090	4090	0
91	20231227	175700	9343695	4090	4090	4090	4090	0
92	20231227	175600	9343695	4090	4090	4090	4090	22
93	20231227	175500	9343695	4090	4090	4090	4090	0
94	20231227	175400	9343695	4090	4090	4090	4090	0
95	20231227	175300	9343695	4090	4090	4090	4090	0
96	20231227	175200	9343695	4090	4090	4090	4090	0
97	20231227	175100	9343695	4090	4090	4090	4090	0
98	20231227	175000	9343695	4090	4090	4090	4090	0
99	20231227	174900	9343695	4090	4090	4090	4090	0
100	20231227	174800	9343695	4090	4090	4090	4090	0
101	20231227	174700	9343695	4090	4090	4090	4090	0
102	20231227	174600	9343695	4090	4090	4090	4090	0
103	20231227	174500	9343695	4090	4090	4090	4090	0
104	20231227	174400	9343695	4090	4090	4090	4090	0
105	20231227	174300	9343695	4090	4090	4090	4090	0
106	20231227	174200	9343695	4090	4090	4090	4090	0
107	20231227	174100	9343695	4090	4090	4090	4090	0
108	20231227	174000	9343695	4090	4090	4090	4090	0
109	20231227	173900	9343695	4090	4090	4090	4090	0
110	20231227	173800	9343695	4090	4090	4090	4090	0
111	20231227	173700	9343695	4090	4090	4090	4090	0
112	20231227	173600	9343695	4090	4090	4090	4090	0
113	20231227	173500	9343695	4090	4090	4090	4090	0
114	20231227	173400	9343695	4090	4090	4090	4090	0
115	20231227	173300	9343695	4090	4090	4090	4090	0
116	20231227	173200	9343695	4090	4090	4090	4090	0
117	20231227	173100	9343695	4090	4090	4090	4090	0
118	20231227	173000	9343695	4090	4090	4090	4090	0
119	20231227	172900	9343695	4090	4090	4090	4090	0
120	20231227	172800	9343695	4090	4090	4090	4090	0
121	20231227	172700	9343695	4090	4090	4090	4090	0
122	20231227	172600	9343695	4090	4090	4090	4090	22
123	20231227	172500	9343695	4090	4090	4090	4090	0
124	20231227	172400	9343695	4090	4090	4090	4090	0
125	20231227	172300	9343695	4090	4090	4090	4090	0
126	20231227	172200	9343695	4090	4090	4090	4090	0
127	20231227	172100	9343695	4090	4090	4090	4090	0
128	20231227	172000	9343695	4090	4090	4090	4090	0
129	20231227	171900	9343695	4090	4090	4090	4090	0
130	20231227	171800	9343695	4090	4090	4090	4090	0
131	20231227	171700	9343695	4090	4090	4090	4090	0
132	20231227	171600	9343695	4090	4090	4090	4090	0
133	20231227	171500	9343695	4090	4090	4090	4090	0
134	20231227	171400	9343695	4090	4090	4090	4090	0
135	20231227	171300	9343695	4090	4090	4090	4090	0
136	20231227	171200	9343695	4090	4090	4090	4090	0
137	20231227	171100	9343695	4090	4090	4090	4090	0
138	20231227	171000	9343695	4090	4090	4090	4090	0
139	20231227	170900	9343695	4090	4090	4090	4090	0
140	20231227	170800	9343695	4090	4090	4090	4090	0
141	20231227	170700	9343695	4090	4090	4090	4090	0
142	20231227	170600	9343695	4090	4090	4090	4090	0
143	20231227	170500	9343695	4090	4090	4090	4090	0
144	20231227	170400	9343695	4090	4090	4090	4090	0
145	20231227	170300	9343695	4090	4090	4090	4090	0
146	20231227	170200	9343695	4090	4090	4090	4090	0
147	20231227	170100	9343695	4090	4090	4090	4090	0
148	20231227	170000	9343695	4090	4090	4090	4090	0
149	20231227	165900	9343695	4090	4090	4090	4090	0
150	20231227	165800	9343695	4090	4090	4090	4090	0
151	20231227	165700	9343695	4090	4090	4090	4090	0
152	20231227	165600	9343695	4090	4090	4090	4090	22
153	20231227	165500	9343695	4090	4090	4090	4090	0
154	20231227	165400	9343695	4090	4090	4090	4090	0
155	20231227	165300	9343695	4090	4090	4090	4090	0
156	20231227	165200	9343695	4090	4090	4090	4090	0
157	20231227	165100	9343695	4090	4090	4090	4090	0
158	20231227	165000	9343695	4090	4090	4090	4090	0
159	20231227	164900	9343695	4090	4090	4090	4090	0
160	20231227	164800	9343695	4090	4090	4090	4090	0
161	20231227	164700	9343695	4090	4090	4090	4090	0
162	20231227	164600	9343695	4090	4090	4090	4090	0
163	20231227	164500	9343695	4090	4090	4090	4090	0
164	20231227	164400	9343695	4090	4090	4090	4090	0
165	20231227	164300	9343695	4090	4090	4090	4090	0
166	20231227	164200	9343695	4090	4090	4090	4090	0
167	20231227	164100	9343695	4090	4090	4090	4090	0
168	20231227	164000	9343695	4090	4090	4090	4090	0
169	20231227	163900	9343695	4090	4090	4090	4090	0
170	20231227	163800	9343695	4090	4090	4090	4090	0
171	20231227	163700	9343695	4090	4090	4090	4090	0
172	20231227	163600	9343695	4090	4090	4090	4090	0
173	20231227	163500	9343695	4090	4090	4090	4090	0
174	20231227	163400	9343695	4090	4090	4090	4090	0
175	20231227	163300	9343695	4090	4090	4090	4090	0
176	20231227	163200	9343695	4090	4090	4090	4090	0
177	20231227	163100	9343695	4090	4090	4090	4090	0
178	20231227	163000	9343695	4090	4090	4090	4090	0
179	20231227	162900	9343695	4090	4090	4090	4090	0
180	20231227	162800	9343695	4090	4090	4090	4090	0
181	20231227	162700	9343695	4090	4090	4090	4090	0
182	20231227	162600	9343695	4090	4090	4090	4090	22
183	20231227	162500	9343695	4090	4090	4090	4090	0
184	20231227	162400	9343695	4090	4090	4090	4090	0
185	20231227	162300	9343695	4090	4090	4090	4090	0
186	20231227	162200	9343695	4090	4090	4090	4090	0
187	20231227	162100	9343695	4090	4090	4090	4090	0
188	20231227	162000	9343695	4090	4090	4090	4090	0
189	20231227	161900	9343695	4090	4090	4090	4090	0
190	20231227	161800	9343695	4090	4090	4090	4090	0
191	20231227	161700	9343695	4090	4090	4090	4090	0
192	20231227	161600	9343695	4090	4090	4090	4090	0
193	20231227	161500	9343695	4090	4090	4090	4090	0
194	20231227	161400	9343695	4090	4090	4090	4090	0
195	20231227	161300	9343695	4090	4090	4090	4090	0
196	20231227	161200	9343695	4090	4090	4090	4090	0
197	20231227	161100	9343695	4090	4090	4090	4090	0
198	20231227	161000	9343695	4090	4090	4090	4090	0
199	20231227	160900	9343695	4090	4090	4090	4090	0
200	20231227	160800	9343695	4090	4090	4090	4090	0
201	20231227	160700	9343695	4090	4090	4090	4090	0
202	20231227	160600	9343695	4090	4090	4090	4090	0
203	20231227	160500	9343695	4090	4090	4090	4090	0
204	20231227	160400	9343695	4090	4090	4090	4090	0
205	20231227	160300	9343695	4090	4090	4090	4090	0
206	20231227	160200	9343695	4090	4090	4090	4090	0
207	20231227	160100	9343695	4090	4090	4090	4090	0
208	20231227	160000	9343695	4090	4090	4090	4090	0
209	20231227	155900	9343695	4090	4090	4090	4090	0
210	20231227	155800	9343695	4090	4090	4090	4090	0
211	20231227	155700	9343695	4090	4090	4090	4090	0
212	20231227	155600	9343695	4090	4090	4090	4090	22
213	20231227	155500	9343695	4090	4090	4090	4090	0
214	20231227	155400	9343695	4090	4090	4090	4090	0
215	20231227	155300	9343695	4090	4090	4090	4090	0
216	20231227	155200	9343695	4090	4090	4090	4090	0
217	20231227	155100	9343695	4090	4090	4090	4090	0
218	20231227	155000	9343695	4090	4090	4090	4090	0
219	20231227	154900	9343695	4090	4090	4090	4090	0
220	20231227	154800	9343695	4090	4090	4090	4090	0
221	20231227	154700	9343695	4090	4090	4090	4090	0
222	20231227	154600	9343695	4090	4090	4090	4090	0
223	20231227	154500	9343695	4090	4090	4090	4090	0
224	20231227	154400	9343695	4090	4090	4090	4090	0
225	20231227	154300	9343695	4090	4090	4090	4090	0
226	20231227	154200	9343695	4090	4090	4090	4090	0
227	20231227	154100	9343695	4090	4090	4090	4090	0
228	20231227	154000	9343695	4090	4090	4090	4090	0
229	20231227	153900	9343695	4090	4090	4090	4090	0
230	20231227	153800	9343695	4090	4090	4090	4090	0
231	20231227	153700	9343695	4090	4090	4090	4090	0
232	20231227	153600	9343695	4090	4090	4090	4090	0
233	20231227	153500	9343695	4090	4090	4090	4090	0
234	20231227	153400	9343695	4090	4090	4090	4090	0
235	20231227	153300	9343695	4090	4090	4090	4090	0
236	20231227	153200	9343695	4090	4090	4090	4090	0
237	20231227	153100	9343695	4090	4090	4090	4090	0
238	20231227	153000	9343695	4090	4090	4090	4090	22
239	20231227	152900	9253715	4090	4090	4090	4090	0
240	20231227	152800	9253715	4090	4090	4090	4090	0
241	20231227	152700	9253715	4090	4090	4090	4090	0
242	20231227	152600	9253715	4090	4090	4090	4090	0
243	20231227	152500	9253715	4090	4090	4090	4090	0
244	20231227	152400	9253715	4090	4090	4090	4090	0
245	20231227	152300	9253715	4090	4090	4090	4090	0
246	20231227	152200	9253715	4090	4090	4090	4090	0
247	20231227	152100	9253715	4090	4090	4090	4090	0
248	20231227	152000	9253715	4090	4090	4090	4090	0
249	20231227	151900	9253715	4090	4090	4090	4090	0
250	20231227	151800	9253715	4090	4090	4090	4090	0
251	20231227	151700	9253715	4090	4090	4090	4090	0
252	20231227	151600	9253715	4090	4090	4090	4090	0
253	20231227	151500	9253715	4090	4090	4090	4090	25
254	20231227	151400	9151465	4075	4075	4075	4075	10
255	20231227	151300	9110715	4090	4090	4090	4090	0
256	20231227	151200	9110715	4090	4090	4090	4090	0
257	20231227	151100	9110715	4090	4090	4090	4090	0
258	20231227	151000	9110715	4090	4090	4090	4090	0
259	20231227	150900	9110715	4090	4090	4090	4090	0
260	20231227	150800	9110715	4090	4090	4090	4090	0
261	20231227	150700	9110715	4090	4090	4090	4090	0
262	20231227	150600	9110715	4090	4090	4090	4090	0
263	20231227	150500	9110715	4090	4090	4090	4090	0
264	20231227	150400	9110715	4090	4090	4090	4090	0
265	20231227	150300	9110715	4090	4090	4090	4090	0
266	20231227	150200	9110715	4090	4090	4090	4090	0
267	20231227	150100	9110715	4090	4090	4090	4090	0
268	20231227	150000	9110715	4090	4090	4090	4090	0
269	20231227	145900	9110715	4090	4090	4090	4090	0
270	20231227	145800	9110715	4090	4090	4090	4090	0
271	20231227	145700	9110715	4090	4090	4090	4090	0
272	20231227	145600	9110715	4090	4090	4090	4090	1
273	20231227	145500	9106625	4075	4075	4075	4075	0
274	20231227	145400	9106625	4075	4075	4075	4075	0
275	20231227	145300	9106625	4075	4075	4075	4075	0
276	20231227	145200	9106625	4075	4075	4075	4075	0
277	20231227	145100	9106625	4075	4075	4075	4075	0
278	20231227	145000	9106625	4075	4075	4075	4075	0
279	20231227	144900	9106625	4075	4075	4075	4075	2
280	20231227	144800	9098475	4090	4090	4090	4090	0
281	20231227	144700	9098475	4090	4090	4090	4090	0
282	20231227	144600	9098475	4090	4090	4090	4090	1
283	20231227	144500	9094385	4090	4090	4090	4090	0
284	20231227	144400	9094385	4090	4090	4090	4090	0
285	20231227	144300	9094385	4090	4090	4090	4090	0
286	20231227	144200	9094385	4090	4090	4090	4090	0
287	20231227	144100	9094385	4090	4080	4090	4075	87
288	20231227	144000	8739320	4080	4080	4080	4080	0
289	20231227	143900	8739320	4080	4080	4080	4080	0
290	20231227	143800	8739320	4080	4080	4080	4080	0
291	20231227	143700	8739320	4080	4080	4080	4080	0
292	20231227	143600	8739320	4080	4080	4080	4080	0
293	20231227	143500	8739320	4080	4080	4080	4080	0
294	20231227	143400	8739320	4080	4080	4080	4080	0
295	20231227	143300	8739320	4080	4080	4080	4080	0
296	20231227	143200	8739320	4080	4080	4080	4080	0
297	20231227	143100	8739320	4080	4080	4080	4080	160
298	20231227	143000	8086520	4090	4090	4090	4090	0
299	20231227	142900	8086520	4090	4090	4090	4090	0
300	20231227	142800	8086520	4090	4090	4090	4090	0
301	20231227	142700	8086520	4090	4090	4090	4090	0
302	20231227	142600	8086520	4090	4090	4090	4090	0
303	20231227	142500	8086520	4090	4090	4090	4090	0
304	20231227	142400	8086520	4090	4090	4090	4090	0
305	20231227	142300	8086520	4090	4090	4090	4090	0
306	20231227	142200	8086520	4090	4090	4090	4090	0
307	20231227	142100	8086520	4090	4090	4090	4090	0
308	20231227	142000	8086520	4090	4090	4090	4090	0
309	20231227	141900	8086520	4090	4090	4090	4090	0
310	20231227	141800	8086520	4090	4090	4090	4090	0
311	20231227	141700	8086520	4090	4090	4090	4090	0
312	20231227	141600	8086520	4090	4090	4090	4090	0
313	20231227	141500	8086520	4090	4090	4090	4090	0
314	20231227	141400	8086520	4090	4090	4090	4090	0
315	20231227	141300	8086520	4090	4090	4090	4090	0
316	20231227	141200	8086520	4090	4090	4090	4090	0
317	20231227	141100	8086520	4090	4090	4090	4090	0
318	20231227	141000	8086520	4090	4090	4090	4090	0
319	20231227	140900	8086520	4090	4090	4090	4090	0
320	20231227	140800	8086520	4090	4090	4090	4090	0
321	20231227	140700	8086520	4090	4090	4090	4090	0
322	20231227	140600	8086520	4090	4090	4090	4090	0
323	20231227	140500	8086520	4090	4090	4090	4090	0
324	20231227	140400	8086520	4090	4090	4090	4090	0
325	20231227	140300	8086520	4090	4090	4090	4090	0
326	20231227	140200	8086520	4090	4090	4090	4090	0
327	20231227	140100	8086520	4090	4090	4090	4090	0
328	20231227	140000	8086520	4090	4090	4090	4090	0
329	20231227	135900	8086520	4090	4090	4090	4090	0
330	20231227	135800	8086520	4090	4090	4090	4090	0
331	20231227	135700	8086520	4090	4090	4090	4090	0
332	20231227	135600	8086520	4090	4090	4090	4090	0
333	20231227	135500	8086520	4090	4090	4090	4090	0
334	20231227	135400	8086520	4090	4090	4090	4090	0
335	20231227	135300	8086520	4090	4090	4090	4090	0
336	20231227	135200	8086520	4090	4090	4090	4090	0
337	20231227	135100	8086520	4090	4090	4090	4090	0
338	20231227	135000	8086520	4090	4090	4090	4090	0
339	20231227	134900	8086520	4090	4090	4090	4090	0
340	20231227	134800	8086520	4090	4090	4090	4090	0
341	20231227	134700	8086520	4090	4090	4090	4090	0
342	20231227	134600	8086520	4090	4090	4090	4090	0
343	20231227	134500	8086520	4090	4090	4090	4090	0
344	20231227	134400	8086520	4090	4090	4090	4090	0
345	20231227	134300	8086520	4090	4090	4090	4090	0
346	20231227	134200	8086520	4090	4090	4090	4090	0
347	20231227	134100	8086520	4090	4090	4090	4090	0
348	20231227	134000	8086520	4090	4090	4090	4090	0
349	20231227	133900	8086520	4090	4090	4090	4090	0
350	20231227	133800	8086520	4090	4090	4090	4090	0
351	20231227	133700	8086520	4090	4090	4090	4090	0
352	20231227	133600	8086520	4090	4090	4090	4090	0
353	20231227	133500	8086520	4090	4090	4090	4090	0
354	20231227	133400	8086520	4090	4090	4090	4090	0
355	20231227	133300	8086520	4090	4090	4090	4090	0
356	20231227	133200	8086520	4090	4090	4090	4090	0
357	20231227	133100	8086520	4090	4090	4090	4090	0
358	20231227	133000	8086520	4090	4090	4090	4090	0
359	20231227	132900	8086520	4090	4090	4090	4090	0
360	20231227	132800	8086520	4090	4090	4090	4090	0
361	20231227	132700	8086520	4090	4090	4090	4090	1
362	20231227	132600	8082430	4090	4090	4090	4090	15
363	20231227	132500	8021080	4090	4090	4090	4090	0
364	20231227	132400	8021080	4090	4090	4090	4090	0
365	20231227	132300	8021080	4090	4090	4090	4090	0
366	20231227	132200	8021080	4090	4090	4090	4090	0
367	20231227	132100	8021080	4090	4090	4090	4090	0
368	20231227	132000	8021080	4090	4090	4090	4090	0
369	20231227	131900	8021080	4090	4090	4090	4090	0
370	20231227	131800	8021080	4090	4090	4090	4090	0
371	20231227	131700	8021080	4090	4090	4090	4090	0
372	20231227	131600	8021080	4090	4090	4090	4090	0
373	20231227	131500	8021080	4090	4090	4090	4090	0
374	20231227	131400	8021080	4090	4090	4090	4090	0
375	20231227	131300	8021080	4090	4090	4090	4090	0
376	20231227	131200	8021080	4090	4090	4090	4090	0
377	20231227	131100	8021080	4090	4090	4090	4090	0
378	20231227	131000	8021080	4090	4090	4090	4090	0
379	20231227	130900	8021080	4090	4090	4090	4090	0
380	20231227	130800	8021080	4090	4090	4090	4090	0
381	20231227	130700	8021080	4090	4090	4090	4090	0
382	20231227	130600	8021080	4090	4090	4090	4090	0
383	20231227	130500	8021080	4090	4090	4090	4090	0
384	20231227	130400	8021080	4090	4090	4090	4090	0
385	20231227	130300	8021080	4090	4090	4090	4090	0
386	20231227	130200	8021080	4090	4090	4090	4090	0
387	20231227	130100	8021080	4090	4090	4090	4090	0
388	20231227	130000	8021080	4090	4090	4090	4090	0
389	20231227	125900	8021080	4090	4090	4090	4090	0
390	20231227	125800	8021080	4090	4090	4090	4090	0
391	20231227	125700	8021080	4090	4090	4090	4090	0
392	20231227	125600	8021080	4090	4090	4090	4090	0
393	20231227	125500	8021080	4090	4090	4090	4090	0
394	20231227	125400	8021080	4090	4090	4090	4090	0
395	20231227	125300	8021080	4090	4090	4090	4090	0
396	20231227	125200	8021080	4090	4090	4090	4090	0
397	20231227	125100	8021080	4090	4090	4090	4090	0
398	20231227	125000	8021080	4090	4090	4090	4090	6
399	20231227	124900	7996540	4090	4090	4090	4090	0
400	20231227	124800	7996540	4090	4090	4090	4090	0
401	20231227	124700	7996540	4090	4090	4090	4090	0
402	20231227	124600	7996540	4090	4090	4090	4090	0
403	20231227	124500	7996540	4090	4090	4090	4090	0
404	20231227	124400	7996540	4090	4090	4090	4090	0
405	20231227	124300	7996540	4090	4090	4090	4090	0
406	20231227	124200	7996540	4090	4090	4090	4090	0
407	20231227	124100	7996540	4090	4090	4090	4090	0
408	20231227	124000	7996540	4090	4090	4090	4090	0
409	20231227	123900	7996540	4090	4090	4090	4090	0
410	20231227	123800	7996540	4090	4090	4090	4090	0
411	20231227	123700	7996540	4090	4090	4090	4090	0
412	20231227	123600	7996540	4090	4090	4090	4090	0
413	20231227	123500	7996540	4090	4090	4090	4090	0
414	20231227	123400	7996540	4090	4090	4090	4090	0
415	20231227	123300	7996540	4090	4090	4090	4090	0
416	20231227	123200	7996540	4090	4090	4090	4090	0
417	20231227	123100	7996540	4090	4090	4090	4090	0
418	20231227	123000	7996540	4090	4090	4090	4090	0
419	20231227	122900	7996540	4090	4090	4090	4090	0
420	20231227	122800	7996540	4090	4090	4090	4090	0
421	20231227	122700	7996540	4090	4090	4090	4090	0
422	20231227	122600	7996540	4090	4090	4090	4090	0
423	20231227	122500	7996540	4090	4090	4090	4090	0
424	20231227	122400	7996540	4090	4090	4090	4090	0
425	20231227	122300	7996540	4090	4090	4090	4090	0
426	20231227	122200	7996540	4090	4090	4090	4090	0
427	20231227	122100	7996540	4090	4090	4090	4090	0
428	20231227	122000	7996540	4090	4090	4090	4090	0
429	20231227	121900	7996540	4090	4090	4090	4090	0
430	20231227	121800	7996540	4090	4090	4090	4090	9
431	20231227	121700	7959730	4090	4090	4090	4090	0
432	20231227	121600	7959730	4090	4090	4090	4090	0
433	20231227	121500	7959730	4090	4090	4090	4090	0
434	20231227	121400	7959730	4090	4090	4090	4090	0
435	20231227	121300	7959730	4090	4090	4090	4090	0
436	20231227	121200	7959730	4090	4090	4090	4090	0
437	20231227	121100	7959730	4090	4090	4090	4090	0
438	20231227	121000	7959730	4090	4090	4090	4090	0
439	20231227	120900	7959730	4090	4090	4090	4090	0
440	20231227	120800	7959730	4090	4090	4090	4090	0
441	20231227	120700	7959730	4090	4090	4090	4090	0
442	20231227	120600	7959730	4090	4090	4090	4090	0
443	20231227	120500	7959730	4090	4090	4090	4090	0
444	20231227	120400	7959730	4090	4090	4090	4090	0
445	20231227	120300	7959730	4090	4090	4090	4090	0
446	20231227	120200	7959730	4090	4090	4090	4090	0
447	20231227	120100	7959730	4090	4090	4090	4090	0
448	20231227	120000	7959730	4090	4090	4090	4090	0
449	20231227	115900	7959730	4090	4090	4090	4090	0
450	20231227	115800	7959730	4090	4090	4090	4090	1
451	20231227	115700	7955640	4090	4090	4090	4090	0
452	20231227	115600	7955640	4090	4090	4090	4090	0
453	20231227	115500	7955640	4090	4090	4090	4090	0
454	20231227	115400	7955640	4090	4090	4090	4090	0
455	20231227	115300	7955640	4090	4090	4090	4090	0
456	20231227	115200	7955640	4090	4090	4090	4090	0
457	20231227	115100	7955640	4090	4090	4090	4090	0
458	20231227	115000	7955640	4090	4090	4090	4090	0
459	20231227	114900	7955640	4090	4090	4090	4090	0
460	20231227	114800	7955640	4090	4090	4090	4090	0
461	20231227	114700	7955640	4090	4090	4090	4090	0
462	20231227	114600	7955640	4090	4090	4090	4090	0
463	20231227	114500	7955640	4090	4090	4090	4090	0
464	20231227	114400	7955640	4090	4090	4090	4090	0
465	20231227	114300	7955640	4090	4090	4090	4090	0
466	20231227	114200	7955640	4090	4090	4090	4090	0
467	20231227	114100	7955640	4090	4090	4090	4090	0
468	20231227	114000	7955640	4090	4090	4090	4090	0
469	20231227	113900	7955640	4090	4090	4090	4090	1
470	20231227	113800	7951550	4090	4090	4090	4090	0
471	20231227	113700	7951550	4090	4090	4090	4090	0
472	20231227	113600	7951550	4090	4090	4090	4090	0
473	20231227	113500	7951550	4090	4090	4090	4090	0
474	20231227	113400	7951550	4090	4090	4090	4090	1
475	20231227	113300	7947460	4090	4090	4090	4090	0
476	20231227	113200	7947460	4090	4090	4090	4090	0
477	20231227	113100	7947460	4090	4090	4090	4090	0
478	20231227	113000	7947460	4090	4090	4090	4090	0
479	20231227	112900	7947460	4090	4090	4090	4090	0
480	20231227	112800	7947460	4090	4090	4090	4090	0
481	20231227	112700	7947460	4090	4090	4090	4090	0
482	20231227	112600	7947460	4090	4090	4090	4090	0
483	20231227	112500	7947460	4090	4090	4090	4090	0
484	20231227	112400	7947460	4090	4090	4090	4090	2
485	20231227	112300	7939280	4080	4080	4080	4080	0
486	20231227	112200	7939280	4080	4080	4080	4080	0
487	20231227	112100	7939280	4080	4080	4080	4080	0
488	20231227	112000	7939280	4080	4080	4080	4080	0
489	20231227	111900	7939280	4080	4080	4080	4080	0
490	20231227	111800	7939280	4080	4080	4080	4080	0
491	20231227	111700	7939280	4080	4080	4080	4080	0
492	20231227	111600	7939280	4080	4080	4080	4080	24
493	20231227	111500	7841360	4090	4090	4090	4090	0
494	20231227	111400	7841360	4090	4090	4090	4090	0
495	20231227	111300	7841360	4090	4090	4090	4090	0
496	20231227	111200	7841360	4090	4090	4090	4090	0
497	20231227	111100	7841360	4090	4090	4090	4090	0
498	20231227	111000	7841360	4090	4090	4090	4090	0
499	20231227	110900	7841360	4090	4090	4090	4090	0
500	20231227	110800	7841360	4090	4090	4090	4090	0
501	20231227	110700	7841360	4090	4090	4090	4090	0
502	20231227	110600	7841360	4090	4090	4090	4090	0
503	20231227	110500	7841360	4090	4090	4090	4090	0
504	20231227	110400	7841360	4090	4090	4090	4090	0
505	20231227	110300	7841360	4090	4090	4090	4090	0
506	20231227	110200	7841360	4090	4090	4090	4090	0
507	20231227	110100	7841360	4090	4090	4090	4090	0
508	20231227	110000	7841360	4090	4090	4090	4090	0
509	20231227	105900	7841360	4090	4090	4090	4090	0
510	20231227	105800	7841360	4090	4090	4090	4090	0
511	20231227	105700	7841360	4090	4090	4090	4090	0
512	20231227	105600	7841360	4090	4090	4090	4090	0
513	20231227	105500	7841360	4090	4090	4090	4090	0
514	20231227	105400	7841360	4090	4090	4090	4090	0
515	20231227	105300	7841360	4090	4090	4090	4090	0
516	20231227	105200	7841360	4090	4090	4090	4090	0
517	20231227	105100	7841360	4090	4090	4090	4090	0
518	20231227	105000	7841360	4090	4090	4090	4090	0
519	20231227	104900	7841360	4090	4090	4090	4090	0
520	20231227	104800	7841360	4090	4090	4090	4090	0
521	20231227	104700	7841360	4090	4090	4090	4090	0
522	20231227	104600	7841360	4090	4090	4090	4090	0
523	20231227	104500	7841360	4090	4090	4090	4090	0
524	20231227	104400	7841360	4090	4090	4090	4090	0
525	20231227	104300	7841360	4090	4090	4090	4090	0
526	20231227	104200	7841360	4090	4090	4090	4090	0
527	20231227	104100	7841360	4090	4090	4090	4090	0
528	20231227	104000	7841360	4090	4090	4090	4090	36
529	20231227	103900	7694120	4090	4090	4090	4090	0
530	20231227	103800	7694120	4090	4090	4090	4090	4
531	20231227	103700	7677760	4090	4090	4090	4090	10
532	20231227	103600	7636860	4090	4090	4090	4090	150
533	20231227	103500	7023360	4090	4090	4090	4090	1
534	20231227	103400	7019270	4090	4090	4090	4090	3
535	20231227	103300	7007000	4090	4090	4090	4090	0
536	20231227	103200	7007000	4090	4090	4090	4090	0
537	20231227	103100	7007000	4090	4090	4090	4090	0
538	20231227	103000	7007000	4090	4090	4090	4090	0
539	20231227	102900	7007000	4090	4090	4090	4090	0
540	20231227	102800	7007000	4090	4090	4090	4090	1
541	20231227	102700	7002910	4090	4090	4090	4090	1
542	20231227	102600	6998820	4095	4090	4095	4090	24
543	20231227	102500	6900550	4080	4080	4080	4080	0
544	20231227	102400	6900550	4080	4080	4080	4080	0
545	20231227	102300	6900550	4080	4080	4080	4080	0
546	20231227	102200	6900550	4080	4080	4080	4080	0
547	20231227	102100	6900550	4080	4080	4080	4080	0
548	20231227	102000	6900550	4080	4080	4080	4080	0
549	20231227	101900	6900550	4080	4080	4080	4080	0
550	20231227	101800	6900550	4080	4080	4080	4080	0
551	20231227	101700	6900550	4080	4080	4080	4080	0
552	20231227	101600	6900550	4080	4080	4080	4080	0
553	20231227	101500	6900550	4080	4080	4080	4080	0
554	20231227	101400	6900550	4080	4080	4080	4080	50
555	20231227	101300	6696550	4080	4080	4080	4080	315
556	20231227	101200	5411350	4080	4075	4080	4075	25
557	20231227	101100	5309355	4080	4080	4080	4080	0
558	20231227	101000	5309355	4080	4080	4080	4080	8
559	20231227	100900	5276715	4095	4095	4095	4095	0
560	20231227	100800	5276715	4095	4095	4095	4095	0
561	20231227	100700	5276715	4095	4095	4095	4095	0
562	20231227	100600	5276715	4095	4095	4095	4095	0
563	20231227	100500	5276715	4095	4095	4095	4095	8
564	20231227	100400	5243955	4095	4095	4095	4095	0
565	20231227	100300	5243955	4095	4095	4095	4095	1
566	20231227	100200	5239860	4095	4095	4095	4095	0
567	20231227	100100	5239860	4095	4095	4095	4095	0
568	20231227	100000	5239860	4095	4095	4095	4095	1
569	20231227	095900	5235765	4095	4095	4095	4095	0
570	20231227	095800	5235765	4095	4095	4095	4095	0
571	20231227	095700	5235765	4095	4095	4095	4095	0
572	20231227	095600	5235765	4095	4095	4095	4095	1
573	20231227	095500	5231670	4100	4100	4100	4100	0
574	20231227	095400	5231670	4100	4100	4100	4100	0
575	20231227	095300	5231670	4100	4100	4100	4100	0
576	20231227	095200	5231670	4100	4100	4100	4100	0
577	20231227	095100	5231670	4100	4100	4100	4100	0
578	20231227	095000	5231670	4100	4100	4100	4100	0
579	20231227	094900	5231670	4100	4100	4100	4100	0
580	20231227	094800	5231670	4100	4100	4100	4100	0
581	20231227	094700	5231670	4100	4100	4100	4100	0
582	20231227	094600	5231670	4100	4100	4100	4100	0
583	20231227	094500	5231670	4100	4100	4100	4100	0
584	20231227	094400	5231670	4100	4100	4100	4100	0
585	20231227	094300	5231670	4100	4100	4100	4100	0
586	20231227	094200	5231670	4100	4100	4100	4100	0
587	20231227	094100	5231670	4100	4100	4100	4100	0
588	20231227	094000	5231670	4100	4100	4100	4100	6
589	20231227	093900	5207070	4100	4100	4100	4100	1
590	20231227	093800	5202970	4105	4105	4105	4105	10
591	20231227	093700	5161920	4105	4105	4105	4105	3
592	20231227	093600	5149605	4100	4100	4100	4100	1
593	20231227	093500	5145505	4100	4100	4100	4100	0
594	20231227	093400	5145505	4100	4100	4100	4100	0
595	20231227	093300	5145505	4100	4100	4100	4100	0
596	20231227	093200	5145505	4100	4100	4100	4100	1
597	20231227	093100	5141405	4105	4105	4105	4105	0
598	20231227	093000	5141405	4105	4105	4105	4105	0
599	20231227	092900	5141405	4105	4105	4105	4105	1
600	20231227	092800	5137300	4100	4100	4100	4100	0
601	20231227	092700	5137300	4100	4100	4100	4100	0
602	20231227	092600	5137300	4100	4100	4100	4100	0
603	20231227	092500	5137300	4100	4100	4100	4100	0
604	20231227	092400	5137300	4100	4100	4100	4100	0
605	20231227	092300	5137300	4100	4100	4100	4100	0
606	20231227	092200	5137300	4100	4100	4100	4100	0
607	20231227	092100	5137300	4100	4100	4100	4100	0
608	20231227	092000	5137300	4100	4100	4100	4100	0
609	20231227	091900	5137300	4100	4100	4100	4100	0
610	20231227	091800	5137300	4100	4100	4100	4100	0
611	20231227	091700	5137300	4100	4100	4100	4100	0
612	20231227	091600	5137300	4100	4100	4100	4100	873
613	20231227	091500	1558000	4100	4100	4100	4100	0
614	20231227	091400	1558000	4100	4100	4100	4100	0
615	20231227	091300	1558000	4100	4100	4100	4100	10
616	20231227	091200	1517000	4100	4100	4100	4100	0
617	20231227	091100	1517000	4100	4100	4100	4100	0
618	20231227	091000	1517000	4100	4100	4100	4100	280
619	20231227	090900	369000	4100	4100	4100	4100	0
620	20231227	090800	369000	4100	4100	4100	4100	0
621	20231227	090700	369000	4100	4100	4100	4100	0
622	20231227	090600	369000	4100	4100	4100	4100	0
623	20231227	090500	369000	4100	4100	4100	4100	0
624	20231227	090400	369000	4100	4100	4100	4100	0
625	20231227	090300	369000	4100	4100	4100	4100	0
626	20231227	090200	369000	4100	4100	4100	4100	0
627	20231227	090100	369000	4100	4100	4100	4100	0
628	20231227	090000	369000	4100	4100	4100	4100	90