KissMeData/169670/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	202000	1219340	9390	9390	9390	9390	5
3	20231227	201900	1219340	9390	9390	9390	9390	0
4	20231227	201800	1219340	9390	9390	9390	9390	0
5	20231227	201700	1219340	9390	9390	9390	9390	0
6	20231227	201600	1219340	9390	9390	9390	9390	0
7	20231227	201500	1219340	9390	9390	9390	9390	0
8	20231227	201400	1219340	9390	9390	9390	9390	0
9	20231227	201300	1219340	9390	9390	9390	9390	0
10	20231227	201200	1219340	9390	9390	9390	9390	0
11	20231227	201100	1219340	9390	9390	9390	9390	0
12	20231227	201000	1219340	9390	9390	9390	9390	0
13	20231227	200900	1219340	9390	9390	9390	9390	0
14	20231227	200800	1219340	9390	9390	9390	9390	0
15	20231227	200700	1219340	9390	9390	9390	9390	0
16	20231227	200600	1219340	9390	9390	9390	9390	0
17	20231227	200500	1219340	9390	9390	9390	9390	0
18	20231227	200400	1219340	9390	9390	9390	9390	0
19	20231227	200300	1219340	9390	9390	9390	9390	0
20	20231227	200200	1219340	9390	9390	9390	9390	0
21	20231227	200100	1219340	9390	9390	9390	9390	0
22	20231227	200000	1219340	9390	9390	9390	9390	0
23	20231227	195900	1219340	9390	9390	9390	9390	0
24	20231227	195800	1219340	9390	9390	9390	9390	0
25	20231227	195700	1219340	9390	9390	9390	9390	0
26	20231227	195600	1219340	9390	9390	9390	9390	0
27	20231227	195500	1219340	9390	9390	9390	9390	0
28	20231227	195400	1219340	9390	9390	9390	9390	0
29	20231227	195300	1219340	9390	9390	9390	9390	0
30	20231227	195200	1219340	9390	9390	9390	9390	0
31	20231227	195100	1219340	9390	9390	9390	9390	0
32	20231227	195000	1219340	9390	9390	9390	9390	5
33	20231227	194900	1219340	9390	9390	9390	9390	0
34	20231227	194800	1219340	9390	9390	9390	9390	0
35	20231227	194700	1219340	9390	9390	9390	9390	0
36	20231227	194600	1219340	9390	9390	9390	9390	0
37	20231227	194500	1219340	9390	9390	9390	9390	0
38	20231227	194400	1219340	9390	9390	9390	9390	0
39	20231227	194300	1219340	9390	9390	9390	9390	0
40	20231227	194200	1219340	9390	9390	9390	9390	0
41	20231227	194100	1219340	9390	9390	9390	9390	0
42	20231227	194000	1219340	9390	9390	9390	9390	0
43	20231227	193900	1219340	9390	9390	9390	9390	0
44	20231227	193800	1219340	9390	9390	9390	9390	0
45	20231227	193700	1219340	9390	9390	9390	9390	0
46	20231227	193600	1219340	9390	9390	9390	9390	0
47	20231227	193500	1219340	9390	9390	9390	9390	0
48	20231227	193400	1219340	9390	9390	9390	9390	0
49	20231227	193300	1219340	9390	9390	9390	9390	0
50	20231227	193200	1219340	9390	9390	9390	9390	0
51	20231227	193100	1219340	9390	9390	9390	9390	0
52	20231227	193000	1219340	9390	9390	9390	9390	0
53	20231227	192900	1219340	9390	9390	9390	9390	0
54	20231227	192800	1219340	9390	9390	9390	9390	0
55	20231227	192700	1219340	9390	9390	9390	9390	0
56	20231227	192600	1219340	9390	9390	9390	9390	0
57	20231227	192500	1219340	9390	9390	9390	9390	0
58	20231227	192400	1219340	9390	9390	9390	9390	0
59	20231227	192300	1219340	9390	9390	9390	9390	0
60	20231227	192200	1219340	9390	9390	9390	9390	0
61	20231227	192100	1219340	9390	9390	9390	9390	0
62	20231227	192000	1219340	9390	9390	9390	9390	5
63	20231227	191900	1219340	9390	9390	9390	9390	0
64	20231227	191800	1219340	9390	9390	9390	9390	0
65	20231227	191700	1219340	9390	9390	9390	9390	0
66	20231227	191600	1219340	9390	9390	9390	9390	0
67	20231227	191500	1219340	9390	9390	9390	9390	0
68	20231227	191400	1219340	9390	9390	9390	9390	0
69	20231227	191300	1219340	9390	9390	9390	9390	0
70	20231227	191200	1219340	9390	9390	9390	9390	0
71	20231227	191100	1219340	9390	9390	9390	9390	0
72	20231227	191000	1219340	9390	9390	9390	9390	0
73	20231227	190900	1219340	9390	9390	9390	9390	0
74	20231227	190800	1219340	9390	9390	9390	9390	0
75	20231227	190700	1219340	9390	9390	9390	9390	0
76	20231227	190600	1219340	9390	9390	9390	9390	0
77	20231227	190500	1219340	9390	9390	9390	9390	0
78	20231227	190400	1219340	9390	9390	9390	9390	0
79	20231227	190300	1219340	9390	9390	9390	9390	0
80	20231227	190200	1219340	9390	9390	9390	9390	0
81	20231227	190100	1219340	9390	9390	9390	9390	0
82	20231227	190000	1219340	9390	9390	9390	9390	0
83	20231227	185900	1219340	9390	9390	9390	9390	0
84	20231227	185800	1219340	9390	9390	9390	9390	0
85	20231227	185700	1219340	9390	9390	9390	9390	0
86	20231227	185600	1219340	9390	9390	9390	9390	0
87	20231227	185500	1219340	9390	9390	9390	9390	0
88	20231227	185400	1219340	9390	9390	9390	9390	0
89	20231227	185300	1219340	9390	9390	9390	9390	0
90	20231227	185200	1219340	9390	9390	9390	9390	0
91	20231227	185100	1219340	9390	9390	9390	9390	0
92	20231227	185000	1219340	9390	9390	9390	9390	5
93	20231227	184900	1219340	9390	9390	9390	9390	0
94	20231227	184800	1219340	9390	9390	9390	9390	0
95	20231227	184700	1219340	9390	9390	9390	9390	0
96	20231227	184600	1219340	9390	9390	9390	9390	0
97	20231227	184500	1219340	9390	9390	9390	9390	0
98	20231227	184400	1219340	9390	9390	9390	9390	0
99	20231227	184300	1219340	9390	9390	9390	9390	0
100	20231227	184200	1219340	9390	9390	9390	9390	0
101	20231227	184100	1219340	9390	9390	9390	9390	0
102	20231227	184000	1219340	9390	9390	9390	9390	0
103	20231227	183900	1219340	9390	9390	9390	9390	0
104	20231227	183800	1219340	9390	9390	9390	9390	0
105	20231227	183700	1219340	9390	9390	9390	9390	0
106	20231227	183600	1219340	9390	9390	9390	9390	0
107	20231227	183500	1219340	9390	9390	9390	9390	0
108	20231227	183400	1219340	9390	9390	9390	9390	0
109	20231227	183300	1219340	9390	9390	9390	9390	0
110	20231227	183200	1219340	9390	9390	9390	9390	0
111	20231227	183100	1219340	9390	9390	9390	9390	0
112	20231227	183000	1219340	9390	9390	9390	9390	0
113	20231227	182900	1219340	9390	9390	9390	9390	0
114	20231227	182800	1219340	9390	9390	9390	9390	0
115	20231227	182700	1219340	9390	9390	9390	9390	0
116	20231227	182600	1219340	9390	9390	9390	9390	0
117	20231227	182500	1219340	9390	9390	9390	9390	0
118	20231227	182400	1219340	9390	9390	9390	9390	0
119	20231227	182300	1219340	9390	9390	9390	9390	0
120	20231227	182200	1219340	9390	9390	9390	9390	0
121	20231227	182100	1219340	9390	9390	9390	9390	0
122	20231227	182000	1219340	9390	9390	9390	9390	5
123	20231227	181900	1219340	9390	9390	9390	9390	0
124	20231227	181800	1219340	9390	9390	9390	9390	0
125	20231227	181700	1219340	9390	9390	9390	9390	0
126	20231227	181600	1219340	9390	9390	9390	9390	0
127	20231227	181500	1219340	9390	9390	9390	9390	0
128	20231227	181400	1219340	9390	9390	9390	9390	0
129	20231227	181300	1219340	9390	9390	9390	9390	0
130	20231227	181200	1219340	9390	9390	9390	9390	0
131	20231227	181100	1219340	9390	9390	9390	9390	0
132	20231227	181000	1219340	9390	9390	9390	9390	0
133	20231227	180900	1219340	9390	9390	9390	9390	0
134	20231227	180800	1219340	9390	9390	9390	9390	0
135	20231227	180700	1219340	9390	9390	9390	9390	0
136	20231227	180600	1219340	9390	9390	9390	9390	0
137	20231227	180500	1219340	9390	9390	9390	9390	0
138	20231227	180400	1219340	9390	9390	9390	9390	0
139	20231227	180300	1219340	9390	9390	9390	9390	0
140	20231227	180200	1219340	9390	9390	9390	9390	0
141	20231227	180100	1219340	9390	9390	9390	9390	0
142	20231227	180000	1219340	9390	9390	9390	9390	0
143	20231227	175900	1219340	9390	9390	9390	9390	0
144	20231227	175800	1219340	9390	9390	9390	9390	0
145	20231227	175700	1219340	9390	9390	9390	9390	0
146	20231227	175600	1219340	9390	9390	9390	9390	0
147	20231227	175500	1219340	9390	9390	9390	9390	0
148	20231227	175400	1219340	9390	9390	9390	9390	0
149	20231227	175300	1219340	9390	9390	9390	9390	0
150	20231227	175200	1219340	9390	9390	9390	9390	0
151	20231227	175100	1219340	9390	9390	9390	9390	0
152	20231227	175000	1219340	9390	9390	9390	9390	5
153	20231227	174900	1219340	9390	9390	9390	9390	0
154	20231227	174800	1219340	9390	9390	9390	9390	0
155	20231227	174700	1219340	9390	9390	9390	9390	0
156	20231227	174600	1219340	9390	9390	9390	9390	0
157	20231227	174500	1219340	9390	9390	9390	9390	0
158	20231227	174400	1219340	9390	9390	9390	9390	0
159	20231227	174300	1219340	9390	9390	9390	9390	0
160	20231227	174200	1219340	9390	9390	9390	9390	0
161	20231227	174100	1219340	9390	9390	9390	9390	0
162	20231227	174000	1219340	9390	9390	9390	9390	0
163	20231227	173900	1219340	9390	9390	9390	9390	0
164	20231227	173800	1219340	9390	9390	9390	9390	0
165	20231227	173700	1219340	9390	9390	9390	9390	0
166	20231227	173600	1219340	9390	9390	9390	9390	0
167	20231227	173500	1219340	9390	9390	9390	9390	0
168	20231227	173400	1219340	9390	9390	9390	9390	0
169	20231227	173300	1219340	9390	9390	9390	9390	0
170	20231227	173200	1219340	9390	9390	9390	9390	0
171	20231227	173100	1219340	9390	9390	9390	9390	0
172	20231227	173000	1219340	9390	9390	9390	9390	0
173	20231227	172900	1219340	9390	9390	9390	9390	0
174	20231227	172800	1219340	9390	9390	9390	9390	0
175	20231227	172700	1219340	9390	9390	9390	9390	0
176	20231227	172600	1219340	9390	9390	9390	9390	0
177	20231227	172500	1219340	9390	9390	9390	9390	0
178	20231227	172400	1219340	9390	9390	9390	9390	0
179	20231227	172300	1219340	9390	9390	9390	9390	0
180	20231227	172200	1219340	9390	9390	9390	9390	0
181	20231227	172100	1219340	9390	9390	9390	9390	0
182	20231227	172000	1219340	9390	9390	9390	9390	5
183	20231227	171900	1219340	9390	9390	9390	9390	0
184	20231227	171800	1219340	9390	9390	9390	9390	0
185	20231227	171700	1219340	9390	9390	9390	9390	0
186	20231227	171600	1219340	9390	9390	9390	9390	0
187	20231227	171500	1219340	9390	9390	9390	9390	0
188	20231227	171400	1219340	9390	9390	9390	9390	0
189	20231227	171300	1219340	9390	9390	9390	9390	0
190	20231227	171200	1219340	9390	9390	9390	9390	0
191	20231227	171100	1219340	9390	9390	9390	9390	0
192	20231227	171000	1219340	9390	9390	9390	9390	0
193	20231227	170900	1219340	9390	9390	9390	9390	0
194	20231227	170800	1219340	9390	9390	9390	9390	0
195	20231227	170700	1219340	9390	9390	9390	9390	0
196	20231227	170600	1219340	9390	9390	9390	9390	0
197	20231227	170500	1219340	9390	9390	9390	9390	0
198	20231227	170400	1219340	9390	9390	9390	9390	0
199	20231227	170300	1219340	9390	9390	9390	9390	0
200	20231227	170200	1219340	9390	9390	9390	9390	0
201	20231227	170100	1219340	9390	9390	9390	9390	0
202	20231227	170000	1219340	9390	9390	9390	9390	0
203	20231227	165900	1219340	9390	9390	9390	9390	0
204	20231227	165800	1219340	9390	9390	9390	9390	0
205	20231227	165700	1219340	9390	9390	9390	9390	0
206	20231227	165600	1219340	9390	9390	9390	9390	0
207	20231227	165500	1219340	9390	9390	9390	9390	0
208	20231227	165400	1219340	9390	9390	9390	9390	0
209	20231227	165300	1219340	9390	9390	9390	9390	0
210	20231227	165200	1219340	9390	9390	9390	9390	0
211	20231227	165100	1219340	9390	9390	9390	9390	0
212	20231227	165000	1219340	9390	9390	9390	9390	5
213	20231227	164900	1219340	9390	9390	9390	9390	0
214	20231227	164800	1219340	9390	9390	9390	9390	0
215	20231227	164700	1219340	9390	9390	9390	9390	0
216	20231227	164600	1219340	9390	9390	9390	9390	0
217	20231227	164500	1219340	9390	9390	9390	9390	0
218	20231227	164400	1219340	9390	9390	9390	9390	0
219	20231227	164300	1219340	9390	9390	9390	9390	0
220	20231227	164200	1219340	9390	9390	9390	9390	0
221	20231227	164100	1219340	9390	9390	9390	9390	0
222	20231227	164000	1219340	9390	9390	9390	9390	0
223	20231227	163900	1219340	9390	9390	9390	9390	0
224	20231227	163800	1219340	9390	9390	9390	9390	0
225	20231227	163700	1219340	9390	9390	9390	9390	0
226	20231227	163600	1219340	9390	9390	9390	9390	0
227	20231227	163500	1219340	9390	9390	9390	9390	0
228	20231227	163400	1219340	9390	9390	9390	9390	0
229	20231227	163300	1219340	9390	9390	9390	9390	0
230	20231227	163200	1219340	9390	9390	9390	9390	0
231	20231227	163100	1219340	9390	9390	9390	9390	0
232	20231227	163000	1219340	9390	9390	9390	9390	0
233	20231227	162900	1219340	9390	9390	9390	9390	0
234	20231227	162800	1219340	9390	9390	9390	9390	0
235	20231227	162700	1219340	9390	9390	9390	9390	0
236	20231227	162600	1219340	9390	9390	9390	9390	0
237	20231227	162500	1219340	9390	9390	9390	9390	0
238	20231227	162400	1219340	9390	9390	9390	9390	0
239	20231227	162300	1219340	9390	9390	9390	9390	0
240	20231227	162200	1219340	9390	9390	9390	9390	0
241	20231227	162100	1219340	9390	9390	9390	9390	0
242	20231227	162000	1219340	9390	9390	9390	9390	5
243	20231227	161900	1219340	9390	9390	9390	9390	0
244	20231227	161800	1219340	9390	9390	9390	9390	0
245	20231227	161700	1219340	9390	9390	9390	9390	0
246	20231227	161600	1219340	9390	9390	9390	9390	0
247	20231227	161500	1219340	9390	9390	9390	9390	0
248	20231227	161400	1219340	9390	9390	9390	9390	0
249	20231227	161300	1219340	9390	9390	9390	9390	0
250	20231227	161200	1219340	9390	9390	9390	9390	0
251	20231227	161100	1219340	9390	9390	9390	9390	0
252	20231227	161000	1219340	9390	9390	9390	9390	0
253	20231227	160900	1219340	9390	9390	9390	9390	0
254	20231227	160800	1219340	9390	9390	9390	9390	0
255	20231227	160700	1219340	9390	9390	9390	9390	0
256	20231227	160600	1219340	9390	9390	9390	9390	0
257	20231227	160500	1219340	9390	9390	9390	9390	0
258	20231227	160400	1219340	9390	9390	9390	9390	0
259	20231227	160300	1219340	9390	9390	9390	9390	0
260	20231227	160200	1219340	9390	9390	9390	9390	0
261	20231227	160100	1219340	9390	9390	9390	9390	0
262	20231227	160000	1219340	9390	9390	9390	9390	0
263	20231227	155900	1219340	9390	9390	9390	9390	0
264	20231227	155800	1219340	9390	9390	9390	9390	0
265	20231227	155700	1219340	9390	9390	9390	9390	0
266	20231227	155600	1219340	9390	9390	9390	9390	0
267	20231227	155500	1219340	9390	9390	9390	9390	0
268	20231227	155400	1219340	9390	9390	9390	9390	0
269	20231227	155300	1219340	9390	9390	9390	9390	0
270	20231227	155200	1219340	9390	9390	9390	9390	0
271	20231227	155100	1219340	9390	9390	9390	9390	0
272	20231227	155000	1219340	9390	9390	9390	9390	5
273	20231227	154900	1219340	9390	9390	9390	9390	0
274	20231227	154800	1219340	9390	9390	9390	9390	0
275	20231227	154700	1219340	9390	9390	9390	9390	0
276	20231227	154600	1219340	9390	9390	9390	9390	0
277	20231227	154500	1219340	9390	9390	9390	9390	0
278	20231227	154400	1219340	9390	9390	9390	9390	0
279	20231227	154300	1219340	9390	9390	9390	9390	0
280	20231227	154200	1219340	9390	9390	9390	9390	0
281	20231227	154100	1219340	9390	9390	9390	9390	0
282	20231227	154000	1219340	9390	9390	9390	9390	0
283	20231227	153900	1219340	9390	9390	9390	9390	0
284	20231227	153800	1219340	9390	9390	9390	9390	0
285	20231227	153700	1219340	9390	9390	9390	9390	0
286	20231227	153600	1219340	9390	9390	9390	9390	0
287	20231227	153500	1219340	9390	9390	9390	9390	0
288	20231227	153400	1219340	9390	9390	9390	9390	0
289	20231227	153300	1219340	9390	9390	9390	9390	0
290	20231227	153200	1219340	9390	9390	9390	9390	0
291	20231227	153100	1219340	9390	9390	9390	9390	0
292	20231227	153000	1219340	9390	9390	9390	9390	0
293	20231227	152900	1219340	9390	9390	9390	9390	0
294	20231227	152800	1219340	9390	9390	9390	9390	0
295	20231227	152700	1219340	9390	9390	9390	9390	0
296	20231227	152600	1219340	9390	9390	9390	9390	0
297	20231227	152500	1219340	9390	9390	9390	9390	0
298	20231227	152400	1219340	9390	9390	9390	9390	0
299	20231227	152300	1219340	9390	9390	9390	9390	0
300	20231227	152200	1219340	9390	9390	9390	9390	0
301	20231227	152100	1219340	9390	9390	9390	9390	0
302	20231227	152000	1219340	9390	9390	9390	9390	0
303	20231227	151900	1219340	9390	9390	9390	9390	0
304	20231227	151800	1219340	9390	9390	9390	9390	0
305	20231227	151700	1219340	9390	9390	9390	9390	0
306	20231227	151600	1219340	9390	9390	9390	9390	0
307	20231227	151500	1219340	9390	9390	9390	9390	0
308	20231227	151400	1219340	9390	9390	9390	9390	0
309	20231227	151300	1219340	9390	9390	9390	9390	0
310	20231227	151200	1219340	9390	9390	9390	9390	0
311	20231227	151100	1219340	9390	9390	9390	9390	0
312	20231227	151000	1219340	9390	9390	9390	9390	0
313	20231227	150900	1219340	9390	9390	9390	9390	0
314	20231227	150800	1219340	9390	9390	9390	9390	0
315	20231227	150700	1219340	9390	9390	9390	9390	0
316	20231227	150600	1219340	9390	9390	9390	9390	0
317	20231227	150500	1219340	9390	9390	9390	9390	0
318	20231227	150400	1219340	9390	9390	9390	9390	0
319	20231227	150300	1219340	9390	9390	9390	9390	0
320	20231227	150200	1219340	9390	9390	9390	9390	0
321	20231227	150100	1219340	9390	9390	9390	9390	0
322	20231227	150000	1219340	9390	9390	9390	9390	0
323	20231227	145900	1219340	9390	9390	9390	9390	0
324	20231227	145800	1219340	9390	9390	9390	9390	0
325	20231227	145700	1219340	9390	9390	9390	9390	0
326	20231227	145600	1219340	9390	9390	9390	9390	0
327	20231227	145500	1219340	9390	9390	9390	9390	0
328	20231227	145400	1219340	9390	9390	9390	9390	0
329	20231227	145300	1219340	9390	9390	9390	9390	0
330	20231227	145200	1219340	9390	9390	9390	9390	0
331	20231227	145100	1219340	9390	9390	9390	9390	0
332	20231227	145000	1219340	9390	9390	9390	9390	0
333	20231227	144900	1219340	9390	9390	9390	9390	0
334	20231227	144800	1219340	9390	9390	9390	9390	0
335	20231227	144700	1219340	9390	9390	9390	9390	0
336	20231227	144600	1219340	9390	9390	9390	9390	0
337	20231227	144500	1219340	9390	9390	9390	9390	0
338	20231227	144400	1219340	9390	9390	9390	9390	0
339	20231227	144300	1219340	9390	9390	9390	9390	0
340	20231227	144200	1219340	9390	9390	9390	9390	0
341	20231227	144100	1219340	9390	9390	9390	9390	0
342	20231227	144000	1219340	9390	9390	9390	9390	0
343	20231227	143900	1219340	9390	9390	9390	9390	0
344	20231227	143800	1219340	9390	9390	9390	9390	0
345	20231227	143700	1219340	9390	9390	9390	9390	0
346	20231227	143600	1219340	9390	9390	9390	9390	0
347	20231227	143500	1219340	9390	9390	9390	9390	0
348	20231227	143400	1219340	9390	9390	9390	9390	0
349	20231227	143300	1219340	9390	9390	9390	9390	0
350	20231227	143200	1219340	9390	9390	9390	9390	0
351	20231227	143100	1219340	9390	9390	9390	9390	0
352	20231227	143000	1219340	9390	9390	9390	9390	0
353	20231227	142900	1219340	9390	9390	9390	9390	0
354	20231227	142800	1219340	9390	9390	9390	9390	0
355	20231227	142700	1219340	9390	9390	9390	9390	0
356	20231227	142600	1219340	9390	9390	9390	9390	0
357	20231227	142500	1219340	9390	9390	9390	9390	0
358	20231227	142400	1219340	9390	9390	9390	9390	0
359	20231227	142300	1219340	9390	9390	9390	9390	0
360	20231227	142200	1219340	9390	9390	9390	9390	0
361	20231227	142100	1219340	9390	9390	9390	9390	0
362	20231227	142000	1219340	9390	9390	9390	9390	0
363	20231227	141900	1219340	9390	9390	9390	9390	0
364	20231227	141800	1219340	9390	9390	9390	9390	0
365	20231227	141700	1219340	9390	9390	9390	9390	0
366	20231227	141600	1219340	9390	9390	9390	9390	0
367	20231227	141500	1219340	9390	9390	9390	9390	0
368	20231227	141400	1219340	9390	9390	9390	9390	0
369	20231227	141300	1219340	9390	9390	9390	9390	0
370	20231227	141200	1219340	9390	9390	9390	9390	0
371	20231227	141100	1219340	9390	9390	9390	9390	0
372	20231227	141000	1219340	9390	9390	9390	9390	0
373	20231227	140900	1219340	9390	9390	9390	9390	0
374	20231227	140800	1219340	9390	9390	9390	9390	0
375	20231227	140700	1219340	9390	9390	9390	9390	0
376	20231227	140600	1219340	9390	9390	9390	9390	0
377	20231227	140500	1219340	9390	9390	9390	9390	0
378	20231227	140400	1219340	9390	9390	9390	9390	0
379	20231227	140300	1219340	9390	9390	9390	9390	0
380	20231227	140200	1219340	9390	9390	9390	9390	0
381	20231227	140100	1219340	9390	9390	9390	9390	0
382	20231227	140000	1219340	9390	9390	9390	9390	0
383	20231227	135900	1219340	9390	9390	9390	9390	0
384	20231227	135800	1219340	9390	9390	9390	9390	0
385	20231227	135700	1219340	9390	9390	9390	9390	0
386	20231227	135600	1219340	9390	9390	9390	9390	0
387	20231227	135500	1219340	9390	9390	9390	9390	0
388	20231227	135400	1219340	9390	9390	9390	9390	0
389	20231227	135300	1219340	9390	9390	9390	9390	0
390	20231227	135200	1219340	9390	9390	9390	9390	0
391	20231227	135100	1219340	9390	9390	9390	9390	0
392	20231227	135000	1219340	9390	9390	9390	9390	0
393	20231227	134900	1219340	9390	9390	9390	9390	0
394	20231227	134800	1219340	9390	9390	9390	9390	0
395	20231227	134700	1219340	9390	9390	9390	9390	0
396	20231227	134600	1219340	9390	9390	9390	9390	0
397	20231227	134500	1219340	9390	9390	9390	9390	0
398	20231227	134400	1219340	9390	9390	9390	9390	0
399	20231227	134300	1219340	9390	9390	9390	9390	0
400	20231227	134200	1219340	9390	9390	9390	9390	0
401	20231227	134100	1219340	9390	9390	9390	9390	0
402	20231227	134000	1219340	9390	9390	9390	9390	0
403	20231227	133900	1219340	9390	9390	9390	9390	0
404	20231227	133800	1219340	9390	9390	9390	9390	0
405	20231227	133700	1219340	9390	9390	9390	9390	0
406	20231227	133600	1219340	9390	9390	9390	9390	0
407	20231227	133500	1219340	9390	9390	9390	9390	0
408	20231227	133400	1219340	9390	9390	9390	9390	0
409	20231227	133300	1219340	9390	9390	9390	9390	0
410	20231227	133200	1219340	9390	9390	9390	9390	0
411	20231227	133100	1219340	9390	9390	9390	9390	0
412	20231227	133000	1219340	9390	9390	9390	9390	0
413	20231227	132900	1219340	9390	9390	9390	9390	0
414	20231227	132800	1219340	9390	9390	9390	9390	0
415	20231227	132700	1219340	9390	9390	9390	9390	0
416	20231227	132600	1219340	9390	9390	9390	9390	0
417	20231227	132500	1219340	9390	9390	9390	9390	0
418	20231227	132400	1219340	9390	9390	9390	9390	0
419	20231227	132300	1219340	9390	9390	9390	9390	0
420	20231227	132200	1219340	9390	9390	9390	9390	0
421	20231227	132100	1219340	9390	9390	9390	9390	0
422	20231227	132000	1219340	9390	9390	9390	9390	0
423	20231227	131900	1219340	9390	9390	9390	9390	0
424	20231227	131800	1219340	9390	9390	9390	9390	0
425	20231227	131700	1219340	9390	9390	9390	9390	0
426	20231227	131600	1219340	9390	9390	9390	9390	0
427	20231227	131500	1219340	9390	9390	9390	9390	0
428	20231227	131400	1219340	9390	9390	9390	9390	0
429	20231227	131300	1219340	9390	9390	9390	9390	0
430	20231227	131200	1219340	9390	9390	9390	9390	0
431	20231227	131100	1219340	9390	9390	9390	9390	0
432	20231227	131000	1219340	9390	9390	9390	9390	0
433	20231227	130900	1219340	9390	9390	9390	9390	0
434	20231227	130800	1219340	9390	9390	9390	9390	0
435	20231227	130700	1219340	9390	9390	9390	9390	0
436	20231227	130600	1219340	9390	9390	9390	9390	0
437	20231227	130500	1219340	9390	9390	9390	9390	0
438	20231227	130400	1219340	9390	9390	9390	9390	0
439	20231227	130300	1219340	9390	9390	9390	9390	0
440	20231227	130200	1219340	9390	9390	9390	9390	0
441	20231227	130100	1219340	9390	9390	9390	9390	0
442	20231227	130000	1219340	9390	9390	9390	9390	0
443	20231227	125900	1219340	9390	9390	9390	9390	0
444	20231227	125800	1219340	9390	9390	9390	9390	0
445	20231227	125700	1219340	9390	9390	9390	9390	0
446	20231227	125600	1219340	9390	9390	9390	9390	0
447	20231227	125500	1219340	9390	9390	9390	9390	0
448	20231227	125400	1219340	9390	9390	9390	9390	0
449	20231227	125300	1219340	9390	9390	9390	9390	0
450	20231227	125200	1219340	9390	9390	9390	9390	0
451	20231227	125100	1219340	9390	9390	9390	9390	0
452	20231227	125000	1219340	9390	9390	9390	9390	0
453	20231227	124900	1219340	9390	9390	9390	9390	0
454	20231227	124800	1219340	9390	9390	9390	9390	0
455	20231227	124700	1219340	9390	9390	9390	9390	0
456	20231227	124600	1219340	9390	9390	9390	9390	0
457	20231227	124500	1219340	9390	9390	9390	9390	0
458	20231227	124400	1219340	9390	9390	9390	9390	0
459	20231227	124300	1219340	9390	9390	9390	9390	0
460	20231227	124200	1219340	9390	9390	9390	9390	0
461	20231227	124100	1219340	9390	9390	9390	9390	0
462	20231227	124000	1219340	9390	9390	9390	9390	0
463	20231227	123900	1219340	9390	9390	9390	9390	0
464	20231227	123800	1219340	9390	9390	9390	9390	0
465	20231227	123700	1219340	9390	9390	9390	9390	0
466	20231227	123600	1219340	9390	9390	9390	9390	0
467	20231227	123500	1219340	9390	9390	9390	9390	0
468	20231227	123400	1219340	9390	9390	9390	9390	0
469	20231227	123300	1219340	9390	9390	9390	9390	0
470	20231227	123200	1219340	9390	9390	9390	9390	0
471	20231227	123100	1219340	9390	9390	9390	9390	0
472	20231227	123000	1219340	9390	9390	9390	9390	0
473	20231227	122900	1219340	9390	9390	9390	9390	0
474	20231227	122800	1219340	9390	9390	9390	9390	0
475	20231227	122700	1219340	9390	9390	9390	9390	0
476	20231227	122600	1219340	9390	9390	9390	9390	0
477	20231227	122500	1219340	9390	9390	9390	9390	0
478	20231227	122400	1219340	9390	9390	9390	9390	0
479	20231227	122300	1219340	9390	9390	9390	9390	0
480	20231227	122200	1219340	9390	9390	9390	9390	0
481	20231227	122100	1219340	9390	9390	9390	9390	0
482	20231227	122000	1219340	9390	9390	9390	9390	0
483	20231227	121900	1219340	9390	9390	9390	9390	0
484	20231227	121800	1219340	9390	9390	9390	9390	0
485	20231227	121700	1219340	9390	9390	9390	9390	0
486	20231227	121600	1219340	9390	9390	9390	9390	0
487	20231227	121500	1219340	9390	9390	9390	9390	0
488	20231227	121400	1219340	9390	9390	9390	9390	0
489	20231227	121300	1219340	9390	9390	9390	9390	0
490	20231227	121200	1219340	9390	9390	9390	9390	0
491	20231227	121100	1219340	9390	9390	9390	9390	0
492	20231227	121000	1219340	9390	9390	9390	9390	0
493	20231227	120900	1219340	9390	9390	9390	9390	0
494	20231227	120800	1219340	9390	9390	9390	9390	0
495	20231227	120700	1219340	9390	9390	9390	9390	0
496	20231227	120600	1219340	9390	9390	9390	9390	0
497	20231227	120500	1219340	9390	9390	9390	9390	0
498	20231227	120400	1219340	9390	9390	9390	9390	0
499	20231227	120300	1219340	9390	9390	9390	9390	0
500	20231227	120200	1219340	9390	9390	9390	9390	0
501	20231227	120100	1219340	9390	9390	9390	9390	0
502	20231227	120000	1219340	9390	9390	9390	9390	0
503	20231227	115900	1219340	9390	9390	9390	9390	0
504	20231227	115800	1219340	9390	9390	9390	9390	0
505	20231227	115700	1219340	9390	9390	9390	9390	0
506	20231227	115600	1219340	9390	9390	9390	9390	0
507	20231227	115500	1219340	9390	9390	9390	9390	0
508	20231227	115400	1219340	9390	9390	9390	9390	0
509	20231227	115300	1219340	9390	9390	9390	9390	0
510	20231227	115200	1219340	9390	9390	9390	9390	0
511	20231227	115100	1219340	9390	9390	9390	9390	0
512	20231227	115000	1219340	9390	9390	9390	9390	0
513	20231227	114900	1219340	9390	9390	9390	9390	0
514	20231227	114800	1219340	9390	9390	9390	9390	0
515	20231227	114700	1219340	9390	9390	9390	9390	0
516	20231227	114600	1219340	9390	9390	9390	9390	0
517	20231227	114500	1219340	9390	9390	9390	9390	0
518	20231227	114400	1219340	9390	9390	9390	9390	0
519	20231227	114300	1219340	9390	9390	9390	9390	0
520	20231227	114200	1219340	9390	9390	9390	9390	0
521	20231227	114100	1219340	9390	9390	9390	9390	0
522	20231227	114000	1219340	9390	9390	9390	9390	0
523	20231227	113900	1219340	9390	9390	9390	9390	0
524	20231227	113800	1219340	9390	9390	9390	9390	0
525	20231227	113700	1219340	9390	9390	9390	9390	0
526	20231227	113600	1219340	9390	9390	9390	9390	0
527	20231227	113500	1219340	9390	9390	9390	9390	0
528	20231227	113400	1219340	9390	9390	9390	9390	0
529	20231227	113300	1219340	9390	9390	9390	9390	0
530	20231227	113200	1219340	9390	9390	9390	9390	0
531	20231227	113100	1219340	9390	9390	9390	9390	0
532	20231227	113000	1219340	9390	9390	9390	9390	0
533	20231227	112900	1219340	9390	9390	9390	9390	0
534	20231227	112800	1219340	9390	9390	9390	9390	0
535	20231227	112700	1219340	9390	9390	9390	9390	0
536	20231227	112600	1219340	9390	9390	9390	9390	0
537	20231227	112500	1219340	9390	9390	9390	9390	0
538	20231227	112400	1219340	9390	9390	9390	9390	0
539	20231227	112300	1219340	9390	9390	9390	9390	0
540	20231227	112200	1219340	9390	9390	9390	9390	0
541	20231227	112100	1219340	9390	9390	9390	9390	0
542	20231227	112000	1219340	9390	9390	9390	9390	0
543	20231227	111900	1219340	9390	9390	9390	9390	0
544	20231227	111800	1219340	9390	9390	9390	9390	0
545	20231227	111700	1219340	9390	9390	9390	9390	0
546	20231227	111600	1219340	9390	9390	9390	9390	0
547	20231227	111500	1219340	9390	9390	9390	9390	0
548	20231227	111400	1219340	9390	9390	9390	9390	0
549	20231227	111300	1219340	9390	9390	9390	9390	0
550	20231227	111200	1219340	9390	9390	9390	9390	0
551	20231227	111100	1219340	9390	9390	9390	9390	0
552	20231227	111000	1219340	9390	9390	9390	9390	0
553	20231227	110900	1219340	9390	9390	9390	9390	0
554	20231227	110800	1219340	9390	9390	9390	9390	0
555	20231227	110700	1219340	9390	9390	9390	9390	0
556	20231227	110600	1219340	9390	9390	9390	9390	0
557	20231227	110500	1219340	9390	9390	9390	9390	0
558	20231227	110400	1219340	9390	9390	9390	9390	0
559	20231227	110300	1219340	9390	9390	9390	9390	0
560	20231227	110200	1219340	9390	9390	9390	9390	0
561	20231227	110100	1219340	9390	9390	9390	9390	0
562	20231227	110000	1219340	9390	9390	9390	9390	0
563	20231227	105900	1219340	9390	9390	9390	9390	0
564	20231227	105800	1219340	9390	9390	9390	9390	0
565	20231227	105700	1219340	9390	9390	9390	9390	0
566	20231227	105600	1219340	9390	9390	9390	9390	0
567	20231227	105500	1219340	9390	9390	9390	9390	0
568	20231227	105400	1219340	9390	9390	9390	9390	0
569	20231227	105300	1219340	9390	9390	9390	9390	0
570	20231227	105200	1219340	9390	9390	9390	9390	0
571	20231227	105100	1219340	9390	9390	9390	9390	0
572	20231227	105000	1219340	9390	9390	9390	9390	0
573	20231227	104900	1219340	9390	9390	9390	9390	0
574	20231227	104800	1219340	9390	9390	9390	9390	0
575	20231227	104700	1219340	9390	9390	9390	9390	0
576	20231227	104600	1219340	9390	9390	9390	9390	0
577	20231227	104500	1219340	9390	9390	9390	9390	0
578	20231227	104400	1219340	9390	9390	9390	9390	0
579	20231227	104300	1219340	9390	9390	9390	9390	0
580	20231227	104200	1219340	9390	9390	9390	9390	0
581	20231227	104100	1219340	9390	9390	9390	9390	0
582	20231227	104000	1219340	9390	9390	9390	9390	0
583	20231227	103900	1219340	9390	9390	9390	9390	0
584	20231227	103800	1219340	9390	9390	9390	9390	0
585	20231227	103700	1219340	9390	9390	9390	9390	0
586	20231227	103600	1219340	9390	9390	9390	9390	0
587	20231227	103500	1219340	9390	9390	9390	9390	0
588	20231227	103400	1219340	9390	9390	9390	9390	0
589	20231227	103300	1219340	9390	9390	9390	9390	0
590	20231227	103200	1219340	9390	9390	9390	9390	0
591	20231227	103100	1219340	9390	9390	9390	9390	0
592	20231227	103000	1219340	9390	9390	9390	9390	0
593	20231227	102900	1219340	9390	9390	9390	9390	0
594	20231227	102800	1219340	9390	9390	9390	9390	0
595	20231227	102700	1219340	9390	9390	9390	9390	0
596	20231227	102600	1219340	9390	9390	9390	9390	0
597	20231227	102500	1219340	9390	9390	9390	9390	0
598	20231227	102400	1219340	9390	9390	9390	9390	0
599	20231227	102300	1219340	9390	9390	9390	9390	0
600	20231227	102200	1219340	9390	9390	9390	9390	0
601	20231227	102100	1219340	9390	9390	9390	9390	0
602	20231227	102000	1219340	9390	9390	9390	9390	0
603	20231227	101900	1219340	9390	9390	9390	9390	0
604	20231227	101800	1219340	9390	9390	9390	9390	0
605	20231227	101700	1219340	9390	9390	9390	9390	0
606	20231227	101600	1219340	9390	9390	9390	9390	0
607	20231227	101500	1219340	9390	9390	9390	9390	0
608	20231227	101400	1219340	9390	9390	9390	9390	0
609	20231227	101300	1219340	9390	9390	9390	9390	0
610	20231227	101200	1219340	9390	9390	9390	9390	0
611	20231227	101100	1219340	9390	9390	9390	9390	0
612	20231227	101000	1219340	9390	9390	9390	9390	0
613	20231227	100900	1219340	9390	9390	9390	9390	0
614	20231227	100800	1219340	9390	9390	9390	9390	0
615	20231227	100700	1219340	9390	9390	9390	9390	0
616	20231227	100600	1219340	9390	9390	9390	9390	0
617	20231227	100500	1219340	9390	9390	9390	9390	0
618	20231227	100400	1219340	9390	9390	9390	9390	0
619	20231227	100300	1219340	9390	9390	9390	9390	0
620	20231227	100200	1219340	9390	9390	9390	9390	0
621	20231227	100100	1219340	9390	9390	9390	9390	0
622	20231227	100000	1219340	9390	9390	9390	9390	0
623	20231227	095900	1219340	9390	9390	9390	9390	5
624	20231227	095800	1172390	8940	8940	8940	8940	0
625	20231227	095700	1172390	8940	8940	8940	8940	0
626	20231227	095600	1172390	8940	8940	8940	8940	0
627	20231227	095500	1172390	8940	8940	8940	8940	0
628	20231227	095400	1172390	8940	8940	8940	8940	0
629	20231227	095300	1172390	8940	8940	8940	8940	0
630	20231227	095200	1172390	8940	8940	8940	8940	0
631	20231227	095100	1172390	8940	8940	8940	8940	50
632	20231227	095000	725390	8950	8950	8950	8950	0
633	20231227	094900	725390	8950	8950	8950	8950	0
634	20231227	094800	725390	8950	8950	8950	8950	0
635	20231227	094700	725390	8950	8950	8950	8950	0
636	20231227	094600	725390	8950	8950	8950	8950	0
637	20231227	094500	725390	8950	8950	8950	8950	77
638	20231227	094400	36240	8950	8950	8950	8950	0
639	20231227	094300	36240	8950	8950	8950	8950	0
640	20231227	094200	36240	8950	8950	8950	8950	0
641	20231227	094100	36240	8950	8950	8950	8950	3
642	20231227	094000	9390	9390	9390	9390	9390	0
643	20231227	093900	9390	9390	9390	9390	9390	0
644	20231227	093800	9390	9390	9390	9390	9390	0
645	20231227	093700	9390	9390	9390	9390	9390	0
646	20231227	093600	9390	9390	9390	9390	9390	0
647	20231227	093500	9390	9390	9390	9390	9390	0
648	20231227	093400	9390	9390	9390	9390	9390	0
649	20231227	093300	9390	9390	9390	9390	9390	0
650	20231227	093200	9390	9390	9390	9390	9390	0
651	20231227	093100	9390	9390	9390	9390	9390	0
652	20231227	093000	9390	9390	9390	9390	9390	0
653	20231227	092900	9390	9390	9390	9390	9390	0
654	20231227	092800	9390	9390	9390	9390	9390	0
655	20231227	092700	9390	9390	9390	9390	9390	0
656	20231227	092600	9390	9390	9390	9390	9390	0
657	20231227	092500	9390	9390	9390	9390	9390	0
658	20231227	092400	9390	9390	9390	9390	9390	0
659	20231227	092300	9390	9390	9390	9390	9390	0
660	20231227	092200	9390	9390	9390	9390	9390	0
661	20231227	092100	9390	9390	9390	9390	9390	0
662	20231227	092000	9390	9390	9390	9390	9390	0
663	20231227	091900	9390	9390	9390	9390	9390	0
664	20231227	091800	9390	9390	9390	9390	9390	0
665	20231227	091700	9390	9390	9390	9390	9390	0
666	20231227	091600	9390	9390	9390	9390	9390	0
667	20231227	091500	9390	9390	9390	9390	9390	0
668	20231227	091400	9390	9390	9390	9390	9390	0
669	20231227	091300	9390	9390	9390	9390	9390	0
670	20231227	091200	9390	9390	9390	9390	9390	0
671	20231227	091100	9390	9390	9390	9390	9390	0
672	20231227	091000	9390	9390	9390	9390	9390	0
673	20231227	090900	9390	9390	9390	9390	9390	0
674	20231227	090800	9390	9390	9390	9390	9390	0
675	20231227	090700	9390	9390	9390	9390	9390	0
676	20231227	090600	9390	9390	9390	9390	9390	0
677	20231227	090500	9390	9390	9390	9390	9390	0
678	20231227	090400	9390	9390	9390	9390	9390	0
679	20231227	090300	9390	9390	9390	9390	9390	1
680	20231227	090200	0	9190	9190	9190	9190	0
681	20231227	090100	0	9190	9190	9190	9190	0
682	20231227	090000	0	9190	9190	9190	9190	0