KissMeData/084680/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	195000	5758687792	1691	1691	1691	1691	204166
3	20231227	194900	5758687792	1691	1691	1691	1691	0
4	20231227	194800	5758687792	1691	1691	1691	1691	0
5	20231227	194700	5758687792	1691	1691	1691	1691	0
6	20231227	194600	5758687792	1691	1691	1691	1691	0
7	20231227	194500	5758687792	1691	1691	1691	1691	0
8	20231227	194400	5758687792	1691	1691	1691	1691	0
9	20231227	194300	5758687792	1691	1691	1691	1691	0
10	20231227	194200	5758687792	1691	1691	1691	1691	0
11	20231227	194100	5758687792	1691	1691	1691	1691	0
12	20231227	194000	5758687792	1691	1691	1691	1691	0
13	20231227	193900	5758687792	1691	1691	1691	1691	0
14	20231227	193800	5758687792	1691	1691	1691	1691	0
15	20231227	193700	5758687792	1691	1691	1691	1691	0
16	20231227	193600	5758687792	1691	1691	1691	1691	0
17	20231227	193500	5758687792	1691	1691	1691	1691	0
18	20231227	193400	5758687792	1691	1691	1691	1691	0
19	20231227	193300	5758687792	1691	1691	1691	1691	0
20	20231227	193200	5758687792	1691	1691	1691	1691	0
21	20231227	193100	5758687792	1691	1691	1691	1691	0
22	20231227	193000	5758687792	1691	1691	1691	1691	0
23	20231227	192900	5758687792	1691	1691	1691	1691	0
24	20231227	192800	5758687792	1691	1691	1691	1691	0
25	20231227	192700	5758687792	1691	1691	1691	1691	0
26	20231227	192600	5758687792	1691	1691	1691	1691	0
27	20231227	192500	5758687792	1691	1691	1691	1691	0
28	20231227	192400	5758687792	1691	1691	1691	1691	0
29	20231227	192300	5758687792	1691	1691	1691	1691	0
30	20231227	192200	5758687792	1691	1691	1691	1691	0
31	20231227	192100	5758687792	1691	1691	1691	1691	0
32	20231227	192000	5758687792	1691	1691	1691	1691	204166
33	20231227	191900	5758687792	1691	1691	1691	1691	0
34	20231227	191800	5758687792	1691	1691	1691	1691	0
35	20231227	191700	5758687792	1691	1691	1691	1691	0
36	20231227	191600	5758687792	1691	1691	1691	1691	0
37	20231227	191500	5758687792	1691	1691	1691	1691	0
38	20231227	191400	5758687792	1691	1691	1691	1691	0
39	20231227	191300	5758687792	1691	1691	1691	1691	0
40	20231227	191200	5758687792	1691	1691	1691	1691	0
41	20231227	191100	5758687792	1691	1691	1691	1691	0
42	20231227	191000	5758687792	1691	1691	1691	1691	0
43	20231227	190900	5758687792	1691	1691	1691	1691	0
44	20231227	190800	5758687792	1691	1691	1691	1691	0
45	20231227	190700	5758687792	1691	1691	1691	1691	0
46	20231227	190600	5758687792	1691	1691	1691	1691	0
47	20231227	190500	5758687792	1691	1691	1691	1691	0
48	20231227	190400	5758687792	1691	1691	1691	1691	0
49	20231227	190300	5758687792	1691	1691	1691	1691	0
50	20231227	190200	5758687792	1691	1691	1691	1691	0
51	20231227	190100	5758687792	1691	1691	1691	1691	0
52	20231227	190000	5758687792	1691	1691	1691	1691	0
53	20231227	185900	5758687792	1691	1691	1691	1691	0
54	20231227	185800	5758687792	1691	1691	1691	1691	0
55	20231227	185700	5758687792	1691	1691	1691	1691	0
56	20231227	185600	5758687792	1691	1691	1691	1691	0
57	20231227	185500	5758687792	1691	1691	1691	1691	0
58	20231227	185400	5758687792	1691	1691	1691	1691	0
59	20231227	185300	5758687792	1691	1691	1691	1691	0
60	20231227	185200	5758687792	1691	1691	1691	1691	0
61	20231227	185100	5758687792	1691	1691	1691	1691	0
62	20231227	185000	5758687792	1691	1691	1691	1691	204166
63	20231227	184900	5758687792	1691	1691	1691	1691	0
64	20231227	184800	5758687792	1691	1691	1691	1691	0
65	20231227	184700	5758687792	1691	1691	1691	1691	0
66	20231227	184600	5758687792	1691	1691	1691	1691	0
67	20231227	184500	5758687792	1691	1691	1691	1691	0
68	20231227	184400	5758687792	1691	1691	1691	1691	0
69	20231227	184300	5758687792	1691	1691	1691	1691	0
70	20231227	184200	5758687792	1691	1691	1691	1691	0
71	20231227	184100	5758687792	1691	1691	1691	1691	0
72	20231227	184000	5758687792	1691	1691	1691	1691	0
73	20231227	183900	5758687792	1691	1691	1691	1691	0
74	20231227	183800	5758687792	1691	1691	1691	1691	0
75	20231227	183700	5758687792	1691	1691	1691	1691	0
76	20231227	183600	5758687792	1691	1691	1691	1691	0
77	20231227	183500	5758687792	1691	1691	1691	1691	0
78	20231227	183400	5758687792	1691	1691	1691	1691	0
79	20231227	183300	5758687792	1691	1691	1691	1691	0
80	20231227	183200	5758687792	1691	1691	1691	1691	0
81	20231227	183100	5758687792	1691	1691	1691	1691	0
82	20231227	183000	5758687792	1691	1691	1691	1691	0
83	20231227	182900	5758687792	1691	1691	1691	1691	0
84	20231227	182800	5758687792	1691	1691	1691	1691	0
85	20231227	182700	5758687792	1691	1691	1691	1691	0
86	20231227	182600	5758687792	1691	1691	1691	1691	0
87	20231227	182500	5758687792	1691	1691	1691	1691	0
88	20231227	182400	5758687792	1691	1691	1691	1691	0
89	20231227	182300	5758687792	1691	1691	1691	1691	0
90	20231227	182200	5758687792	1691	1691	1691	1691	0
91	20231227	182100	5758687792	1691	1691	1691	1691	0
92	20231227	182000	5758687792	1691	1691	1691	1691	204166
93	20231227	181900	5758687792	1691	1691	1691	1691	0
94	20231227	181800	5758687792	1691	1691	1691	1691	0
95	20231227	181700	5758687792	1691	1691	1691	1691	0
96	20231227	181600	5758687792	1691	1691	1691	1691	0
97	20231227	181500	5758687792	1691	1691	1691	1691	0
98	20231227	181400	5758687792	1691	1691	1691	1691	0
99	20231227	181300	5758687792	1691	1691	1691	1691	0
100	20231227	181200	5758687792	1691	1691	1691	1691	0
101	20231227	181100	5758687792	1691	1691	1691	1691	0
102	20231227	181000	5758687792	1691	1691	1691	1691	0
103	20231227	180900	5758687792	1691	1691	1691	1691	0
104	20231227	180800	5758687792	1691	1691	1691	1691	0
105	20231227	180700	5758687792	1691	1691	1691	1691	0
106	20231227	180600	5758687792	1691	1691	1691	1691	0
107	20231227	180500	5758687792	1691	1691	1691	1691	0
108	20231227	180400	5758687792	1691	1691	1691	1691	0
109	20231227	180300	5758687792	1691	1691	1691	1691	0
110	20231227	180200	5758687792	1691	1691	1691	1691	0
111	20231227	180100	5758687792	1691	1691	1691	1691	0
112	20231227	180000	5758687792	1691	1691	1691	1691	0
113	20231227	175900	5758687792	1691	1691	1691	1691	0
114	20231227	175800	5758687792	1691	1691	1691	1691	0
115	20231227	175700	5758687792	1691	1691	1691	1691	0
116	20231227	175600	5758687792	1691	1691	1691	1691	0
117	20231227	175500	5758687792	1691	1691	1691	1691	0
118	20231227	175400	5758687792	1691	1691	1691	1691	0
119	20231227	175300	5758687792	1691	1691	1691	1691	0
120	20231227	175200	5758687792	1691	1691	1691	1691	0
121	20231227	175100	5758687792	1691	1691	1691	1691	0
122	20231227	175000	5758687792	1691	1691	1691	1691	204166
123	20231227	174900	5758687792	1691	1691	1691	1691	0
124	20231227	174800	5758687792	1691	1691	1691	1691	0
125	20231227	174700	5758687792	1691	1691	1691	1691	0
126	20231227	174600	5758687792	1691	1691	1691	1691	0
127	20231227	174500	5758687792	1691	1691	1691	1691	0
128	20231227	174400	5758687792	1691	1691	1691	1691	0
129	20231227	174300	5758687792	1691	1691	1691	1691	0
130	20231227	174200	5758687792	1691	1691	1691	1691	0
131	20231227	174100	5758687792	1691	1691	1691	1691	0
132	20231227	174000	5758687792	1691	1691	1691	1691	0
133	20231227	173900	5758687792	1691	1691	1691	1691	0
134	20231227	173800	5758687792	1691	1691	1691	1691	0
135	20231227	173700	5758687792	1691	1691	1691	1691	0
136	20231227	173600	5758687792	1691	1691	1691	1691	0
137	20231227	173500	5758687792	1691	1691	1691	1691	0
138	20231227	173400	5758687792	1691	1691	1691	1691	0
139	20231227	173300	5758687792	1691	1691	1691	1691	0
140	20231227	173200	5758687792	1691	1691	1691	1691	0
141	20231227	173100	5758687792	1691	1691	1691	1691	0
142	20231227	173000	5758687792	1691	1691	1691	1691	0
143	20231227	172900	5758687792	1691	1691	1691	1691	0
144	20231227	172800	5758687792	1691	1691	1691	1691	0
145	20231227	172700	5758687792	1691	1691	1691	1691	0
146	20231227	172600	5758687792	1691	1691	1691	1691	0
147	20231227	172500	5758687792	1691	1691	1691	1691	0
148	20231227	172400	5758687792	1691	1691	1691	1691	0
149	20231227	172300	5758687792	1691	1691	1691	1691	0
150	20231227	172200	5758687792	1691	1691	1691	1691	0
151	20231227	172100	5758687792	1691	1691	1691	1691	0
152	20231227	172000	5758687792	1691	1691	1691	1691	204166
153	20231227	171900	5758687792	1691	1691	1691	1691	0
154	20231227	171800	5758687792	1691	1691	1691	1691	0
155	20231227	171700	5758687792	1691	1691	1691	1691	0
156	20231227	171600	5758687792	1691	1691	1691	1691	0
157	20231227	171500	5758687792	1691	1691	1691	1691	0
158	20231227	171400	5758687792	1691	1691	1691	1691	0
159	20231227	171300	5758687792	1691	1691	1691	1691	0
160	20231227	171200	5758687792	1691	1691	1691	1691	0
161	20231227	171100	5758687792	1691	1691	1691	1691	0
162	20231227	171000	5758687792	1691	1691	1691	1691	0
163	20231227	170900	5758687792	1691	1691	1691	1691	0
164	20231227	170800	5758687792	1691	1691	1691	1691	0
165	20231227	170700	5758687792	1691	1691	1691	1691	0
166	20231227	170600	5758687792	1691	1691	1691	1691	0
167	20231227	170500	5758687792	1691	1691	1691	1691	0
168	20231227	170400	5758687792	1691	1691	1691	1691	0
169	20231227	170300	5758687792	1691	1691	1691	1691	0
170	20231227	170200	5758687792	1691	1691	1691	1691	0
171	20231227	170100	5758687792	1691	1691	1691	1691	0
172	20231227	170000	5758687792	1691	1691	1691	1691	0
173	20231227	165900	5758687792	1691	1691	1691	1691	0
174	20231227	165800	5758687792	1691	1691	1691	1691	0
175	20231227	165700	5758687792	1691	1691	1691	1691	0
176	20231227	165600	5758687792	1691	1691	1691	1691	0
177	20231227	165500	5758687792	1691	1691	1691	1691	0
178	20231227	165400	5758687792	1691	1691	1691	1691	0
179	20231227	165300	5758687792	1691	1691	1691	1691	0
180	20231227	165200	5758687792	1691	1691	1691	1691	0
181	20231227	165100	5758687792	1691	1691	1691	1691	0
182	20231227	165000	5758687792	1691	1691	1691	1691	204166
183	20231227	164900	5758687792	1691	1691	1691	1691	0
184	20231227	164800	5758687792	1691	1691	1691	1691	0
185	20231227	164700	5758687792	1691	1691	1691	1691	0
186	20231227	164600	5758687792	1691	1691	1691	1691	0
187	20231227	164500	5758687792	1691	1691	1691	1691	0
188	20231227	164400	5758687792	1691	1691	1691	1691	0
189	20231227	164300	5758687792	1691	1691	1691	1691	0
190	20231227	164200	5758687792	1691	1691	1691	1691	0
191	20231227	164100	5758687792	1691	1691	1691	1691	0
192	20231227	164000	5758687792	1691	1691	1691	1691	0
193	20231227	163900	5758687792	1691	1691	1691	1691	0
194	20231227	163800	5758687792	1691	1691	1691	1691	0
195	20231227	163700	5758687792	1691	1691	1691	1691	0
196	20231227	163600	5758687792	1691	1691	1691	1691	0
197	20231227	163500	5758687792	1691	1691	1691	1691	0
198	20231227	163400	5758687792	1691	1691	1691	1691	0
199	20231227	163300	5758687792	1691	1691	1691	1691	0
200	20231227	163200	5758687792	1691	1691	1691	1691	0
201	20231227	163100	5758687792	1691	1691	1691	1691	0
202	20231227	163000	5758687792	1691	1691	1691	1691	0
203	20231227	162900	5758687792	1691	1691	1691	1691	0
204	20231227	162800	5758687792	1691	1691	1691	1691	0
205	20231227	162700	5758687792	1691	1691	1691	1691	0
206	20231227	162600	5758687792	1691	1691	1691	1691	0
207	20231227	162500	5758687792	1691	1691	1691	1691	0
208	20231227	162400	5758687792	1691	1691	1691	1691	0
209	20231227	162300	5758687792	1691	1691	1691	1691	0
210	20231227	162200	5758687792	1691	1691	1691	1691	0
211	20231227	162100	5758687792	1691	1691	1691	1691	0
212	20231227	162000	5758687792	1691	1691	1691	1691	204166
213	20231227	161900	5758687792	1691	1691	1691	1691	0
214	20231227	161800	5758687792	1691	1691	1691	1691	0
215	20231227	161700	5758687792	1691	1691	1691	1691	0
216	20231227	161600	5758687792	1691	1691	1691	1691	0
217	20231227	161500	5758687792	1691	1691	1691	1691	0
218	20231227	161400	5758687792	1691	1691	1691	1691	0
219	20231227	161300	5758687792	1691	1691	1691	1691	0
220	20231227	161200	5758687792	1691	1691	1691	1691	0
221	20231227	161100	5758687792	1691	1691	1691	1691	0
222	20231227	161000	5758687792	1691	1691	1691	1691	0
223	20231227	160900	5758687792	1691	1691	1691	1691	0
224	20231227	160800	5758687792	1691	1691	1691	1691	0
225	20231227	160700	5758687792	1691	1691	1691	1691	0
226	20231227	160600	5758687792	1691	1691	1691	1691	0
227	20231227	160500	5758687792	1691	1691	1691	1691	0
228	20231227	160400	5758687792	1691	1691	1691	1691	0
229	20231227	160300	5758687792	1691	1691	1691	1691	0
230	20231227	160200	5758687792	1691	1691	1691	1691	0
231	20231227	160100	5758687792	1691	1691	1691	1691	0
232	20231227	160000	5758687792	1691	1691	1691	1691	0
233	20231227	155900	5758687792	1691	1691	1691	1691	0
234	20231227	155800	5758687792	1691	1691	1691	1691	0
235	20231227	155700	5758687792	1691	1691	1691	1691	0
236	20231227	155600	5758687792	1691	1691	1691	1691	0
237	20231227	155500	5758687792	1691	1691	1691	1691	0
238	20231227	155400	5758687792	1691	1691	1691	1691	0
239	20231227	155300	5758687792	1691	1691	1691	1691	0
240	20231227	155200	5758687792	1691	1691	1691	1691	0
241	20231227	155100	5758687792	1691	1691	1691	1691	0
242	20231227	155000	5758687792	1691	1691	1691	1691	204166
243	20231227	154900	5758687792	1691	1691	1691	1691	0
244	20231227	154800	5758687792	1691	1691	1691	1691	0
245	20231227	154700	5758687792	1691	1691	1691	1691	0
246	20231227	154600	5758687792	1691	1691	1691	1691	0
247	20231227	154500	5758687792	1691	1691	1691	1691	0
248	20231227	154400	5758687792	1691	1691	1691	1691	0
249	20231227	154300	5758687792	1691	1691	1691	1691	0
250	20231227	154200	5758687792	1691	1691	1691	1691	0
251	20231227	154100	5758687792	1691	1691	1691	1691	0
252	20231227	154000	5758687792	1691	1691	1691	1691	0
253	20231227	153900	5758687792	1691	1691	1691	1691	0
254	20231227	153800	5758687792	1691	1691	1691	1691	0
255	20231227	153700	5758687792	1691	1691	1691	1691	0
256	20231227	153600	5758687792	1691	1691	1691	1691	0
257	20231227	153500	5758687792	1691	1691	1691	1691	0
258	20231227	153400	5758687792	1691	1691	1691	1691	0
259	20231227	153300	5758687792	1691	1691	1691	1691	0
260	20231227	153200	5758687792	1691	1691	1691	1691	0
261	20231227	153100	5758687792	1691	1691	1691	1691	0
262	20231227	153000	5758687792	1691	1691	1691	1691	204166
263	20231227	152900	5413443086	1686	1686	1686	1686	0
264	20231227	152800	5413443086	1686	1686	1686	1686	0
265	20231227	152700	5413443086	1686	1686	1686	1686	0
266	20231227	152600	5413443086	1686	1686	1686	1686	0
267	20231227	152500	5413443086	1686	1686	1686	1686	0
268	20231227	152400	5413443086	1686	1686	1686	1686	0
269	20231227	152300	5413443086	1686	1686	1686	1686	0
270	20231227	152200	5413443086	1686	1686	1686	1686	0
271	20231227	152100	5413443086	1686	1686	1686	1686	0
272	20231227	152000	5413443086	1686	1686	1686	1686	0
273	20231227	151900	5413443086	1686	1686	1686	1686	0
274	20231227	151800	5413443086	1686	1686	1686	1686	0
275	20231227	151700	5413443086	1686	1686	1686	1686	0
276	20231227	151600	5413443086	1686	1686	1686	1686	0
277	20231227	151500	5413443086	1686	1686	1686	1686	0
278	20231227	151400	5413443086	1686	1686	1686	1686	0
279	20231227	151300	5413443086	1686	1686	1686	1686	0
280	20231227	151200	5413443086	1686	1686	1686	1686	0
281	20231227	151100	5413443086	1686	1686	1686	1686	0
282	20231227	151000	5413443086	1686	1686	1686	1686	0
283	20231227	150900	5413443086	1686	1686	1686	1686	0
284	20231227	150800	5413443086	1686	1686	1686	1686	0
285	20231227	150700	5413443086	1686	1686	1686	1686	0
286	20231227	150600	5413443086	1686	1686	1686	1686	0
287	20231227	150500	5413443086	1686	1686	1686	1686	0
288	20231227	150400	5413443086	1686	1686	1686	1686	0
289	20231227	150300	5413443086	1686	1686	1686	1686	0
290	20231227	150200	5413443086	1686	1686	1686	1686	0
291	20231227	150100	5413443086	1686	1686	1686	1686	0
292	20231227	150000	5413443086	1686	1686	1686	1686	94204
293	20231227	145900	5254615142	1693	1693	1693	1693	0
294	20231227	145800	5254615142	1693	1693	1693	1693	0
295	20231227	145700	5254615142	1693	1693	1693	1693	0
296	20231227	145600	5254615142	1693	1693	1693	1693	0
297	20231227	145500	5254615142	1693	1693	1693	1693	0
298	20231227	145400	5254615142	1693	1693	1693	1693	0
299	20231227	145300	5254615142	1693	1693	1693	1693	0
300	20231227	145200	5254615142	1693	1693	1693	1693	0
301	20231227	145100	5254615142	1693	1693	1693	1693	0
302	20231227	145000	5254615142	1693	1693	1693	1693	0
303	20231227	144900	5254615142	1693	1693	1693	1693	0
304	20231227	144800	5254615142	1693	1693	1693	1693	0
305	20231227	144700	5254615142	1693	1693	1693	1693	0
306	20231227	144600	5254615142	1693	1693	1693	1693	0
307	20231227	144500	5254615142	1693	1693	1693	1693	0
308	20231227	144400	5254615142	1693	1693	1693	1693	0
309	20231227	144300	5254615142	1693	1693	1693	1693	0
310	20231227	144200	5254615142	1693	1693	1693	1693	0
311	20231227	144100	5254615142	1693	1693	1693	1693	0
312	20231227	144000	5254615142	1693	1693	1693	1693	0
313	20231227	143900	5254615142	1693	1693	1693	1693	0
314	20231227	143800	5254615142	1693	1693	1693	1693	0
315	20231227	143700	5254615142	1693	1693	1693	1693	0
316	20231227	143600	5254615142	1693	1693	1693	1693	0
317	20231227	143500	5254615142	1693	1693	1693	1693	0
318	20231227	143400	5254615142	1693	1693	1693	1693	0
319	20231227	143300	5254615142	1693	1693	1693	1693	0
320	20231227	143200	5254615142	1693	1693	1693	1693	0
321	20231227	143100	5254615142	1693	1693	1693	1693	0
322	20231227	143000	5254615142	1693	1693	1693	1693	85188
323	20231227	142900	5110391858	1700	1700	1700	1700	0
324	20231227	142800	5110391858	1700	1700	1700	1700	0
325	20231227	142700	5110391858	1700	1700	1700	1700	0
326	20231227	142600	5110391858	1700	1700	1700	1700	0
327	20231227	142500	5110391858	1700	1700	1700	1700	0
328	20231227	142400	5110391858	1700	1700	1700	1700	0
329	20231227	142300	5110391858	1700	1700	1700	1700	0
330	20231227	142200	5110391858	1700	1700	1700	1700	0
331	20231227	142100	5110391858	1700	1700	1700	1700	0
332	20231227	142000	5110391858	1700	1700	1700	1700	0
333	20231227	141900	5110391858	1700	1700	1700	1700	0
334	20231227	141800	5110391858	1700	1700	1700	1700	0
335	20231227	141700	5110391858	1700	1700	1700	1700	0
336	20231227	141600	5110391858	1700	1700	1700	1700	0
337	20231227	141500	5110391858	1700	1700	1700	1700	0
338	20231227	141400	5110391858	1700	1700	1700	1700	0
339	20231227	141300	5110391858	1700	1700	1700	1700	0
340	20231227	141200	5110391858	1700	1700	1700	1700	0
341	20231227	141100	5110391858	1700	1700	1700	1700	0
342	20231227	141000	5110391858	1700	1700	1700	1700	0
343	20231227	140900	5110391858	1700	1700	1700	1700	0
344	20231227	140800	5110391858	1700	1700	1700	1700	0
345	20231227	140700	5110391858	1700	1700	1700	1700	0
346	20231227	140600	5110391858	1700	1700	1700	1700	0
347	20231227	140500	5110391858	1700	1700	1700	1700	0
348	20231227	140400	5110391858	1700	1700	1700	1700	0
349	20231227	140300	5110391858	1700	1700	1700	1700	0
350	20231227	140200	5110391858	1700	1700	1700	1700	0
351	20231227	140100	5110391858	1700	1700	1700	1700	0
352	20231227	140000	5110391858	1700	1700	1700	1700	86106
353	20231227	135900	4964011658	1681	1681	1681	1681	0
354	20231227	135800	4964011658	1681	1681	1681	1681	0
355	20231227	135700	4964011658	1681	1681	1681	1681	0
356	20231227	135600	4964011658	1681	1681	1681	1681	0
357	20231227	135500	4964011658	1681	1681	1681	1681	0
358	20231227	135400	4964011658	1681	1681	1681	1681	0
359	20231227	135300	4964011658	1681	1681	1681	1681	0
360	20231227	135200	4964011658	1681	1681	1681	1681	0
361	20231227	135100	4964011658	1681	1681	1681	1681	0
362	20231227	135000	4964011658	1681	1681	1681	1681	0
363	20231227	134900	4964011658	1681	1681	1681	1681	0
364	20231227	134800	4964011658	1681	1681	1681	1681	0
365	20231227	134700	4964011658	1681	1681	1681	1681	0
366	20231227	134600	4964011658	1681	1681	1681	1681	0
367	20231227	134500	4964011658	1681	1681	1681	1681	0
368	20231227	134400	4964011658	1681	1681	1681	1681	0
369	20231227	134300	4964011658	1681	1681	1681	1681	0
370	20231227	134200	4964011658	1681	1681	1681	1681	0
371	20231227	134100	4964011658	1681	1681	1681	1681	0
372	20231227	134000	4964011658	1681	1681	1681	1681	0
373	20231227	133900	4964011658	1681	1681	1681	1681	0
374	20231227	133800	4964011658	1681	1681	1681	1681	0
375	20231227	133700	4964011658	1681	1681	1681	1681	0
376	20231227	133600	4964011658	1681	1681	1681	1681	0
377	20231227	133500	4964011658	1681	1681	1681	1681	0
378	20231227	133400	4964011658	1681	1681	1681	1681	0
379	20231227	133300	4964011658	1681	1681	1681	1681	0
380	20231227	133200	4964011658	1681	1681	1681	1681	0
381	20231227	133100	4964011658	1681	1681	1681	1681	0
382	20231227	133000	4964011658	1681	1681	1681	1681	118313
383	20231227	132900	4765127505	1683	1683	1683	1683	0
384	20231227	132800	4765127505	1683	1683	1683	1683	0
385	20231227	132700	4765127505	1683	1683	1683	1683	0
386	20231227	132600	4765127505	1683	1683	1683	1683	0
387	20231227	132500	4765127505	1683	1683	1683	1683	0
388	20231227	132400	4765127505	1683	1683	1683	1683	0
389	20231227	132300	4765127505	1683	1683	1683	1683	0
390	20231227	132200	4765127505	1683	1683	1683	1683	0
391	20231227	132100	4765127505	1683	1683	1683	1683	0
392	20231227	132000	4765127505	1683	1683	1683	1683	0
393	20231227	131900	4765127505	1683	1683	1683	1683	0
394	20231227	131800	4765127505	1683	1683	1683	1683	0
395	20231227	131700	4765127505	1683	1683	1683	1683	0
396	20231227	131600	4765127505	1683	1683	1683	1683	0
397	20231227	131500	4765127505	1683	1683	1683	1683	0
398	20231227	131400	4765127505	1683	1683	1683	1683	0
399	20231227	131300	4765127505	1683	1683	1683	1683	0
400	20231227	131200	4765127505	1683	1683	1683	1683	0
401	20231227	131100	4765127505	1683	1683	1683	1683	0
402	20231227	131000	4765127505	1683	1683	1683	1683	0
403	20231227	130900	4765127505	1683	1683	1683	1683	0
404	20231227	130800	4765127505	1683	1683	1683	1683	0
405	20231227	130700	4765127505	1683	1683	1683	1683	0
406	20231227	130600	4765127505	1683	1683	1683	1683	0
407	20231227	130500	4765127505	1683	1683	1683	1683	0
408	20231227	130400	4765127505	1683	1683	1683	1683	0
409	20231227	130300	4765127505	1683	1683	1683	1683	0
410	20231227	130200	4765127505	1683	1683	1683	1683	0
411	20231227	130100	4765127505	1683	1683	1683	1683	0
412	20231227	130000	4765127505	1683	1683	1683	1683	124980
413	20231227	125900	4554786165	1702	1702	1702	1702	0
414	20231227	125800	4554786165	1702	1702	1702	1702	0
415	20231227	125700	4554786165	1702	1702	1702	1702	0
416	20231227	125600	4554786165	1702	1702	1702	1702	0
417	20231227	125500	4554786165	1702	1702	1702	1702	0
418	20231227	125400	4554786165	1702	1702	1702	1702	0
419	20231227	125300	4554786165	1702	1702	1702	1702	0
420	20231227	125200	4554786165	1702	1702	1702	1702	0
421	20231227	125100	4554786165	1702	1702	1702	1702	0
422	20231227	125000	4554786165	1702	1702	1702	1702	0
423	20231227	124900	4554786165	1702	1702	1702	1702	0
424	20231227	124800	4554786165	1702	1702	1702	1702	0
425	20231227	124700	4554786165	1702	1702	1702	1702	0
426	20231227	124600	4554786165	1702	1702	1702	1702	0
427	20231227	124500	4554786165	1702	1702	1702	1702	0
428	20231227	124400	4554786165	1702	1702	1702	1702	0
429	20231227	124300	4554786165	1702	1702	1702	1702	0
430	20231227	124200	4554786165	1702	1702	1702	1702	0
431	20231227	124100	4554786165	1702	1702	1702	1702	0
432	20231227	124000	4554786165	1702	1702	1702	1702	0
433	20231227	123900	4554786165	1702	1702	1702	1702	0
434	20231227	123800	4554786165	1702	1702	1702	1702	0
435	20231227	123700	4554786165	1702	1702	1702	1702	0
436	20231227	123600	4554786165	1702	1702	1702	1702	0
437	20231227	123500	4554786165	1702	1702	1702	1702	0
438	20231227	123400	4554786165	1702	1702	1702	1702	0
439	20231227	123300	4554786165	1702	1702	1702	1702	0
440	20231227	123200	4554786165	1702	1702	1702	1702	0
441	20231227	123100	4554786165	1702	1702	1702	1702	0
442	20231227	123000	4554786165	1702	1702	1702	1702	135277
443	20231227	122900	4324544711	1708	1708	1708	1708	0
444	20231227	122800	4324544711	1708	1708	1708	1708	0
445	20231227	122700	4324544711	1708	1708	1708	1708	0
446	20231227	122600	4324544711	1708	1708	1708	1708	0
447	20231227	122500	4324544711	1708	1708	1708	1708	0
448	20231227	122400	4324544711	1708	1708	1708	1708	0
449	20231227	122300	4324544711	1708	1708	1708	1708	0
450	20231227	122200	4324544711	1708	1708	1708	1708	0
451	20231227	122100	4324544711	1708	1708	1708	1708	0
452	20231227	122000	4324544711	1708	1708	1708	1708	0
453	20231227	121900	4324544711	1708	1708	1708	1708	0
454	20231227	121800	4324544711	1708	1708	1708	1708	0
455	20231227	121700	4324544711	1708	1708	1708	1708	0
456	20231227	121600	4324544711	1708	1708	1708	1708	0
457	20231227	121500	4324544711	1708	1708	1708	1708	0
458	20231227	121400	4324544711	1708	1708	1708	1708	0
459	20231227	121300	4324544711	1708	1708	1708	1708	0
460	20231227	121200	4324544711	1708	1708	1708	1708	0
461	20231227	121100	4324544711	1708	1708	1708	1708	0
462	20231227	121000	4324544711	1708	1708	1708	1708	0
463	20231227	120900	4324544711	1708	1708	1708	1708	0
464	20231227	120800	4324544711	1708	1708	1708	1708	0
465	20231227	120700	4324544711	1708	1708	1708	1708	0
466	20231227	120600	4324544711	1708	1708	1708	1708	0
467	20231227	120500	4324544711	1708	1708	1708	1708	0
468	20231227	120400	4324544711	1708	1708	1708	1708	0
469	20231227	120300	4324544711	1708	1708	1708	1708	0
470	20231227	120200	4324544711	1708	1708	1708	1708	0
471	20231227	120100	4324544711	1708	1708	1708	1708	0
472	20231227	120000	4324544711	1708	1708	1708	1708	168414
473	20231227	115900	4036893599	1699	1699	1699	1699	0
474	20231227	115800	4036893599	1699	1699	1699	1699	0
475	20231227	115700	4036893599	1699	1699	1699	1699	0
476	20231227	115600	4036893599	1699	1699	1699	1699	0
477	20231227	115500	4036893599	1699	1699	1699	1699	0
478	20231227	115400	4036893599	1699	1699	1699	1699	0
479	20231227	115300	4036893599	1699	1699	1699	1699	0
480	20231227	115200	4036893599	1699	1699	1699	1699	0
481	20231227	115100	4036893599	1699	1699	1699	1699	0
482	20231227	115000	4036893599	1699	1699	1699	1699	0
483	20231227	114900	4036893599	1699	1699	1699	1699	0
484	20231227	114800	4036893599	1699	1699	1699	1699	0
485	20231227	114700	4036893599	1699	1699	1699	1699	0
486	20231227	114600	4036893599	1699	1699	1699	1699	0
487	20231227	114500	4036893599	1699	1699	1699	1699	0
488	20231227	114400	4036893599	1699	1699	1699	1699	0
489	20231227	114300	4036893599	1699	1699	1699	1699	0
490	20231227	114200	4036893599	1699	1699	1699	1699	0
491	20231227	114100	4036893599	1699	1699	1699	1699	0
492	20231227	114000	4036893599	1699	1699	1699	1699	0
493	20231227	113900	4036893599	1699	1699	1699	1699	0
494	20231227	113800	4036893599	1699	1699	1699	1699	0
495	20231227	113700	4036893599	1699	1699	1699	1699	0
496	20231227	113600	4036893599	1699	1699	1699	1699	0
497	20231227	113500	4036893599	1699	1699	1699	1699	0
498	20231227	113400	4036893599	1699	1699	1699	1699	0
499	20231227	113300	4036893599	1699	1699	1699	1699	0
500	20231227	113200	4036893599	1699	1699	1699	1699	0
501	20231227	113100	4036893599	1699	1699	1699	1699	0
502	20231227	113000	4036893599	1699	1699	1699	1699	160672
503	20231227	112900	3763911871	1683	1683	1683	1683	0
504	20231227	112800	3763911871	1683	1683	1683	1683	0
505	20231227	112700	3763911871	1683	1683	1683	1683	0
506	20231227	112600	3763911871	1683	1683	1683	1683	0
507	20231227	112500	3763911871	1683	1683	1683	1683	0
508	20231227	112400	3763911871	1683	1683	1683	1683	0
509	20231227	112300	3763911871	1683	1683	1683	1683	0
510	20231227	112200	3763911871	1683	1683	1683	1683	0
511	20231227	112100	3763911871	1683	1683	1683	1683	0
512	20231227	112000	3763911871	1683	1683	1683	1683	0
513	20231227	111900	3763911871	1683	1683	1683	1683	0
514	20231227	111800	3763911871	1683	1683	1683	1683	0
515	20231227	111700	3763911871	1683	1683	1683	1683	0
516	20231227	111600	3763911871	1683	1683	1683	1683	0
517	20231227	111500	3763911871	1683	1683	1683	1683	0
518	20231227	111400	3763911871	1683	1683	1683	1683	0
519	20231227	111300	3763911871	1683	1683	1683	1683	0
520	20231227	111200	3763911871	1683	1683	1683	1683	0
521	20231227	111100	3763911871	1683	1683	1683	1683	0
522	20231227	111000	3763911871	1683	1683	1683	1683	0
523	20231227	110900	3763911871	1683	1683	1683	1683	0
524	20231227	110800	3763911871	1683	1683	1683	1683	0
525	20231227	110700	3763911871	1683	1683	1683	1683	0
526	20231227	110600	3763911871	1683	1683	1683	1683	0
527	20231227	110500	3763911871	1683	1683	1683	1683	0
528	20231227	110400	3763911871	1683	1683	1683	1683	0
529	20231227	110300	3763911871	1683	1683	1683	1683	0
530	20231227	110200	3763911871	1683	1683	1683	1683	0
531	20231227	110100	3763911871	1683	1683	1683	1683	0
532	20231227	110000	3763911871	1683	1683	1683	1683	281199
533	20231227	105900	3290653954	1669	1669	1669	1669	0
534	20231227	105800	3290653954	1669	1669	1669	1669	0
535	20231227	105700	3290653954	1669	1669	1669	1669	0
536	20231227	105600	3290653954	1669	1669	1669	1669	0
537	20231227	105500	3290653954	1669	1669	1669	1669	0
538	20231227	105400	3290653954	1669	1669	1669	1669	0
539	20231227	105300	3290653954	1669	1669	1669	1669	0
540	20231227	105200	3290653954	1669	1669	1669	1669	0
541	20231227	105100	3290653954	1669	1669	1669	1669	0
542	20231227	105000	3290653954	1669	1669	1669	1669	0
543	20231227	104900	3290653954	1669	1669	1669	1669	0
544	20231227	104800	3290653954	1669	1669	1669	1669	0
545	20231227	104700	3290653954	1669	1669	1669	1669	0
546	20231227	104600	3290653954	1669	1669	1669	1669	0
547	20231227	104500	3290653954	1669	1669	1669	1669	0
548	20231227	104400	3290653954	1669	1669	1669	1669	0
549	20231227	104300	3290653954	1669	1669	1669	1669	0
550	20231227	104200	3290653954	1669	1669	1669	1669	0
551	20231227	104100	3290653954	1669	1669	1669	1669	0
552	20231227	104000	3290653954	1669	1669	1669	1669	0
553	20231227	103900	3290653954	1669	1669	1669	1669	0
554	20231227	103800	3290653954	1669	1669	1669	1669	0
555	20231227	103700	3290653954	1669	1669	1669	1669	0
556	20231227	103600	3290653954	1669	1669	1669	1669	0
557	20231227	103500	3290653954	1669	1669	1669	1669	0
558	20231227	103400	3290653954	1669	1669	1669	1669	0
559	20231227	103300	3290653954	1669	1669	1669	1669	0
560	20231227	103200	3290653954	1669	1669	1669	1669	0
561	20231227	103100	3290653954	1669	1669	1669	1669	0
562	20231227	103000	3290653954	1669	1669	1669	1669	583618
563	20231227	102900	2316595512	1666	1666	1666	1666	0
564	20231227	102800	2316595512	1666	1666	1666	1666	0
565	20231227	102700	2316595512	1666	1666	1666	1666	0
566	20231227	102600	2316595512	1666	1666	1666	1666	0
567	20231227	102500	2316595512	1666	1666	1666	1666	0
568	20231227	102400	2316595512	1666	1666	1666	1666	0
569	20231227	102300	2316595512	1666	1666	1666	1666	0
570	20231227	102200	2316595512	1666	1666	1666	1666	0
571	20231227	102100	2316595512	1666	1666	1666	1666	0
572	20231227	102000	2316595512	1666	1666	1666	1666	0
573	20231227	101900	2316595512	1666	1666	1666	1666	0
574	20231227	101800	2316595512	1666	1666	1666	1666	0
575	20231227	101700	2316595512	1666	1666	1666	1666	0
576	20231227	101600	2316595512	1666	1666	1666	1666	0
577	20231227	101500	2316595512	1666	1666	1666	1666	0
578	20231227	101400	2316595512	1666	1666	1666	1666	0
579	20231227	101300	2316595512	1666	1666	1666	1666	0
580	20231227	101200	2316595512	1666	1666	1666	1666	0
581	20231227	101100	2316595512	1666	1666	1666	1666	0
582	20231227	101000	2316595512	1666	1666	1666	1666	0
583	20231227	100900	2316595512	1666	1666	1666	1666	0
584	20231227	100800	2316595512	1666	1666	1666	1666	0
585	20231227	100700	2316595512	1666	1666	1666	1666	0
586	20231227	100600	2316595512	1666	1666	1666	1666	0
587	20231227	100500	2316595512	1666	1666	1666	1666	0
588	20231227	100400	2316595512	1666	1666	1666	1666	0
589	20231227	100300	2316595512	1666	1666	1666	1666	0
590	20231227	100200	2316595512	1666	1666	1666	1666	0
591	20231227	100100	2316595512	1666	1666	1666	1666	0
592	20231227	100000	2316595512	1666	1666	1666	1666	413184
593	20231227	095900	1628230968	1677	1677	1677	1677	0
594	20231227	095800	1628230968	1677	1677	1677	1677	0
595	20231227	095700	1628230968	1677	1677	1677	1677	0
596	20231227	095600	1628230968	1677	1677	1677	1677	0
597	20231227	095500	1628230968	1677	1677	1677	1677	0
598	20231227	095400	1628230968	1677	1677	1677	1677	0
599	20231227	095300	1628230968	1677	1677	1677	1677	0
600	20231227	095200	1628230968	1677	1677	1677	1677	0
601	20231227	095100	1628230968	1677	1677	1677	1677	0
602	20231227	095000	1628230968	1677	1677	1677	1677	0
603	20231227	094900	1628230968	1677	1677	1677	1677	0
604	20231227	094800	1628230968	1677	1677	1677	1677	0
605	20231227	094700	1628230968	1677	1677	1677	1677	0
606	20231227	094600	1628230968	1677	1677	1677	1677	0
607	20231227	094500	1628230968	1677	1677	1677	1677	0
608	20231227	094400	1628230968	1677	1677	1677	1677	0
609	20231227	094300	1628230968	1677	1677	1677	1677	0
610	20231227	094200	1628230968	1677	1677	1677	1677	0
611	20231227	094100	1628230968	1677	1677	1677	1677	0
612	20231227	094000	1628230968	1677	1677	1677	1677	0
613	20231227	093900	1628230968	1677	1677	1677	1677	0
614	20231227	093800	1628230968	1677	1677	1677	1677	0
615	20231227	093700	1628230968	1677	1677	1677	1677	0
616	20231227	093600	1628230968	1677	1677	1677	1677	0
617	20231227	093500	1628230968	1677	1677	1677	1677	0
618	20231227	093400	1628230968	1677	1677	1677	1677	0
619	20231227	093300	1628230968	1677	1677	1677	1677	0
620	20231227	093200	1628230968	1677	1677	1677	1677	0
621	20231227	093100	1628230968	1677	1677	1677	1677	0
622	20231227	093000	1628230968	1677	1677	1677	1677	575684
623	20231227	092900	662808900	1677	1677	1677	1677	0
624	20231227	092800	662808900	1677	1677	1677	1677	0
625	20231227	092700	662808900	1677	1677	1677	1677	0
626	20231227	092600	662808900	1677	1677	1677	1677	0
627	20231227	092500	662808900	1677	1677	1677	1677	0
628	20231227	092400	662808900	1677	1677	1677	1677	0
629	20231227	092300	662808900	1677	1677	1677	1677	0
630	20231227	092200	662808900	1677	1677	1677	1677	0
631	20231227	092100	662808900	1677	1677	1677	1677	0
632	20231227	092000	662808900	1677	1677	1677	1677	0
633	20231227	091900	662808900	1677	1677	1677	1677	0
634	20231227	091800	662808900	1677	1677	1677	1677	0
635	20231227	091700	662808900	1677	1677	1677	1677	0
636	20231227	091600	662808900	1677	1677	1677	1677	0
637	20231227	091500	662808900	1677	1677	1677	1677	0
638	20231227	091400	662808900	1677	1677	1677	1677	0
639	20231227	091300	662808900	1677	1677	1677	1677	0
640	20231227	091200	662808900	1677	1677	1677	1677	0
641	20231227	091100	662808900	1677	1677	1677	1677	0
642	20231227	091000	662808900	1677	1677	1677	1677	0
643	20231227	090900	662808900	1677	1677	1677	1677	0
644	20231227	090800	662808900	1677	1677	1677	1677	0
645	20231227	090700	662808900	1677	1677	1677	1677	0
646	20231227	090600	662808900	1677	1677	1677	1677	0
647	20231227	090500	662808900	1677	1677	1677	1677	0
648	20231227	090400	662808900	1677	1677	1677	1677	0
649	20231227	090300	662808900	1677	1677	1677	1677	0
650	20231227	090200	662808900	1677	1677	1677	1677	0
651	20231227	090100	662808900	1677	1677	1677	1677	0
652	20231227	090000	662808900	1677	1677	1677	1677	392692