KissMeData/365900/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	210800	52968495	4275	4275	4275	4275	461
3	20231227	210700	52968495	4275	4275	4275	4275	0
4	20231227	210600	52968495	4275	4275	4275	4275	0
5	20231227	210500	52968495	4275	4275	4275	4275	0
6	20231227	210400	52968495	4275	4275	4275	4275	0
7	20231227	210300	52968495	4275	4275	4275	4275	0
8	20231227	210200	52968495	4275	4275	4275	4275	0
9	20231227	210100	52968495	4275	4275	4275	4275	0
10	20231227	210000	52968495	4275	4275	4275	4275	0
11	20231227	205900	52968495	4275	4275	4275	4275	0
12	20231227	205800	52968495	4275	4275	4275	4275	0
13	20231227	205700	52968495	4275	4275	4275	4275	0
14	20231227	205600	52968495	4275	4275	4275	4275	0
15	20231227	205500	52968495	4275	4275	4275	4275	0
16	20231227	205400	52968495	4275	4275	4275	4275	0
17	20231227	205300	52968495	4275	4275	4275	4275	0
18	20231227	205200	52968495	4275	4275	4275	4275	0
19	20231227	205100	52968495	4275	4275	4275	4275	0
20	20231227	205000	52968495	4275	4275	4275	4275	0
21	20231227	204900	52968495	4275	4275	4275	4275	0
22	20231227	204800	52968495	4275	4275	4275	4275	0
23	20231227	204700	52968495	4275	4275	4275	4275	0
24	20231227	204600	52968495	4275	4275	4275	4275	0
25	20231227	204500	52968495	4275	4275	4275	4275	0
26	20231227	204400	52968495	4275	4275	4275	4275	0
27	20231227	204300	52968495	4275	4275	4275	4275	0
28	20231227	204200	52968495	4275	4275	4275	4275	0
29	20231227	204100	52968495	4275	4275	4275	4275	0
30	20231227	204000	52968495	4275	4275	4275	4275	0
31	20231227	203900	52968495	4275	4275	4275	4275	0
32	20231227	203800	52968495	4275	4275	4275	4275	461
33	20231227	203700	52968495	4275	4275	4275	4275	0
34	20231227	203600	52968495	4275	4275	4275	4275	0
35	20231227	203500	52968495	4275	4275	4275	4275	0
36	20231227	203400	52968495	4275	4275	4275	4275	0
37	20231227	203300	52968495	4275	4275	4275	4275	0
38	20231227	203200	52968495	4275	4275	4275	4275	0
39	20231227	203100	52968495	4275	4275	4275	4275	0
40	20231227	203000	52968495	4275	4275	4275	4275	0
41	20231227	202900	52968495	4275	4275	4275	4275	0
42	20231227	202800	52968495	4275	4275	4275	4275	0
43	20231227	202700	52968495	4275	4275	4275	4275	0
44	20231227	202600	52968495	4275	4275	4275	4275	0
45	20231227	202500	52968495	4275	4275	4275	4275	0
46	20231227	202400	52968495	4275	4275	4275	4275	0
47	20231227	202300	52968495	4275	4275	4275	4275	0
48	20231227	202200	52968495	4275	4275	4275	4275	0
49	20231227	202100	52968495	4275	4275	4275	4275	0
50	20231227	202000	52968495	4275	4275	4275	4275	0
51	20231227	201900	52968495	4275	4275	4275	4275	0
52	20231227	201800	52968495	4275	4275	4275	4275	0
53	20231227	201700	52968495	4275	4275	4275	4275	0
54	20231227	201600	52968495	4275	4275	4275	4275	0
55	20231227	201500	52968495	4275	4275	4275	4275	0
56	20231227	201400	52968495	4275	4275	4275	4275	0
57	20231227	201300	52968495	4275	4275	4275	4275	0
58	20231227	201200	52968495	4275	4275	4275	4275	0
59	20231227	201100	52968495	4275	4275	4275	4275	0
60	20231227	201000	52968495	4275	4275	4275	4275	0
61	20231227	200900	52968495	4275	4275	4275	4275	0
62	20231227	200800	52968495	4275	4275	4275	4275	461
63	20231227	200700	52968495	4275	4275	4275	4275	0
64	20231227	200600	52968495	4275	4275	4275	4275	0
65	20231227	200500	52968495	4275	4275	4275	4275	0
66	20231227	200400	52968495	4275	4275	4275	4275	0
67	20231227	200300	52968495	4275	4275	4275	4275	0
68	20231227	200200	52968495	4275	4275	4275	4275	0
69	20231227	200100	52968495	4275	4275	4275	4275	0
70	20231227	200000	52968495	4275	4275	4275	4275	0
71	20231227	195900	52968495	4275	4275	4275	4275	0
72	20231227	195800	52968495	4275	4275	4275	4275	0
73	20231227	195700	52968495	4275	4275	4275	4275	0
74	20231227	195600	52968495	4275	4275	4275	4275	0
75	20231227	195500	52968495	4275	4275	4275	4275	0
76	20231227	195400	52968495	4275	4275	4275	4275	0
77	20231227	195300	52968495	4275	4275	4275	4275	0
78	20231227	195200	52968495	4275	4275	4275	4275	0
79	20231227	195100	52968495	4275	4275	4275	4275	0
80	20231227	195000	52968495	4275	4275	4275	4275	0
81	20231227	194900	52968495	4275	4275	4275	4275	0
82	20231227	194800	52968495	4275	4275	4275	4275	0
83	20231227	194700	52968495	4275	4275	4275	4275	0
84	20231227	194600	52968495	4275	4275	4275	4275	0
85	20231227	194500	52968495	4275	4275	4275	4275	0
86	20231227	194400	52968495	4275	4275	4275	4275	0
87	20231227	194300	52968495	4275	4275	4275	4275	0
88	20231227	194200	52968495	4275	4275	4275	4275	0
89	20231227	194100	52968495	4275	4275	4275	4275	0
90	20231227	194000	52968495	4275	4275	4275	4275	0
91	20231227	193900	52968495	4275	4275	4275	4275	0
92	20231227	193800	52968495	4275	4275	4275	4275	461
93	20231227	193700	52968495	4275	4275	4275	4275	0
94	20231227	193600	52968495	4275	4275	4275	4275	0
95	20231227	193500	52968495	4275	4275	4275	4275	0
96	20231227	193400	52968495	4275	4275	4275	4275	0
97	20231227	193300	52968495	4275	4275	4275	4275	0
98	20231227	193200	52968495	4275	4275	4275	4275	0
99	20231227	193100	52968495	4275	4275	4275	4275	0
100	20231227	193000	52968495	4275	4275	4275	4275	0
101	20231227	192900	52968495	4275	4275	4275	4275	0
102	20231227	192800	52968495	4275	4275	4275	4275	0
103	20231227	192700	52968495	4275	4275	4275	4275	0
104	20231227	192600	52968495	4275	4275	4275	4275	0
105	20231227	192500	52968495	4275	4275	4275	4275	0
106	20231227	192400	52968495	4275	4275	4275	4275	0
107	20231227	192300	52968495	4275	4275	4275	4275	0
108	20231227	192200	52968495	4275	4275	4275	4275	0
109	20231227	192100	52968495	4275	4275	4275	4275	0
110	20231227	192000	52968495	4275	4275	4275	4275	0
111	20231227	191900	52968495	4275	4275	4275	4275	0
112	20231227	191800	52968495	4275	4275	4275	4275	0
113	20231227	191700	52968495	4275	4275	4275	4275	0
114	20231227	191600	52968495	4275	4275	4275	4275	0
115	20231227	191500	52968495	4275	4275	4275	4275	0
116	20231227	191400	52968495	4275	4275	4275	4275	0
117	20231227	191300	52968495	4275	4275	4275	4275	0
118	20231227	191200	52968495	4275	4275	4275	4275	0
119	20231227	191100	52968495	4275	4275	4275	4275	0
120	20231227	191000	52968495	4275	4275	4275	4275	0
121	20231227	190900	52968495	4275	4275	4275	4275	0
122	20231227	190800	52968495	4275	4275	4275	4275	461
123	20231227	190700	52968495	4275	4275	4275	4275	0
124	20231227	190600	52968495	4275	4275	4275	4275	0
125	20231227	190500	52968495	4275	4275	4275	4275	0
126	20231227	190400	52968495	4275	4275	4275	4275	0
127	20231227	190300	52968495	4275	4275	4275	4275	0
128	20231227	190200	52968495	4275	4275	4275	4275	0
129	20231227	190100	52968495	4275	4275	4275	4275	0
130	20231227	190000	52968495	4275	4275	4275	4275	0
131	20231227	185900	52968495	4275	4275	4275	4275	0
132	20231227	185800	52968495	4275	4275	4275	4275	0
133	20231227	185700	52968495	4275	4275	4275	4275	0
134	20231227	185600	52968495	4275	4275	4275	4275	0
135	20231227	185500	52968495	4275	4275	4275	4275	0
136	20231227	185400	52968495	4275	4275	4275	4275	0
137	20231227	185300	52968495	4275	4275	4275	4275	0
138	20231227	185200	52968495	4275	4275	4275	4275	0
139	20231227	185100	52968495	4275	4275	4275	4275	0
140	20231227	185000	52968495	4275	4275	4275	4275	0
141	20231227	184900	52968495	4275	4275	4275	4275	0
142	20231227	184800	52968495	4275	4275	4275	4275	0
143	20231227	184700	52968495	4275	4275	4275	4275	0
144	20231227	184600	52968495	4275	4275	4275	4275	0
145	20231227	184500	52968495	4275	4275	4275	4275	0
146	20231227	184400	52968495	4275	4275	4275	4275	0
147	20231227	184300	52968495	4275	4275	4275	4275	0
148	20231227	184200	52968495	4275	4275	4275	4275	0
149	20231227	184100	52968495	4275	4275	4275	4275	0
150	20231227	184000	52968495	4275	4275	4275	4275	0
151	20231227	183900	52968495	4275	4275	4275	4275	0
152	20231227	183800	52968495	4275	4275	4275	4275	461
153	20231227	183700	52968495	4275	4275	4275	4275	0
154	20231227	183600	52968495	4275	4275	4275	4275	0
155	20231227	183500	52968495	4275	4275	4275	4275	0
156	20231227	183400	52968495	4275	4275	4275	4275	0
157	20231227	183300	52968495	4275	4275	4275	4275	0
158	20231227	183200	52968495	4275	4275	4275	4275	0
159	20231227	183100	52968495	4275	4275	4275	4275	0
160	20231227	183000	52968495	4275	4275	4275	4275	0
161	20231227	182900	52968495	4275	4275	4275	4275	0
162	20231227	182800	52968495	4275	4275	4275	4275	0
163	20231227	182700	52968495	4275	4275	4275	4275	0
164	20231227	182600	52968495	4275	4275	4275	4275	0
165	20231227	182500	52968495	4275	4275	4275	4275	0
166	20231227	182400	52968495	4275	4275	4275	4275	0
167	20231227	182300	52968495	4275	4275	4275	4275	0
168	20231227	182200	52968495	4275	4275	4275	4275	0
169	20231227	182100	52968495	4275	4275	4275	4275	0
170	20231227	182000	52968495	4275	4275	4275	4275	0
171	20231227	181900	52968495	4275	4275	4275	4275	0
172	20231227	181800	52968495	4275	4275	4275	4275	0
173	20231227	181700	52968495	4275	4275	4275	4275	0
174	20231227	181600	52968495	4275	4275	4275	4275	0
175	20231227	181500	52968495	4275	4275	4275	4275	0
176	20231227	181400	52968495	4275	4275	4275	4275	0
177	20231227	181300	52968495	4275	4275	4275	4275	0
178	20231227	181200	52968495	4275	4275	4275	4275	0
179	20231227	181100	52968495	4275	4275	4275	4275	0
180	20231227	181000	52968495	4275	4275	4275	4275	0
181	20231227	180900	52968495	4275	4275	4275	4275	0
182	20231227	180800	52968495	4275	4275	4275	4275	461
183	20231227	180700	52968495	4275	4275	4275	4275	0
184	20231227	180600	52968495	4275	4275	4275	4275	0
185	20231227	180500	52968495	4275	4275	4275	4275	0
186	20231227	180400	52968495	4275	4275	4275	4275	0
187	20231227	180300	52968495	4275	4275	4275	4275	0
188	20231227	180200	52968495	4275	4275	4275	4275	0
189	20231227	180100	52968495	4275	4275	4275	4275	0
190	20231227	180000	52968495	4275	4275	4275	4275	0
191	20231227	175900	52968495	4275	4275	4275	4275	0
192	20231227	175800	52968495	4275	4275	4275	4275	0
193	20231227	175700	52968495	4275	4275	4275	4275	0
194	20231227	175600	52968495	4275	4275	4275	4275	0
195	20231227	175500	52968495	4275	4275	4275	4275	0
196	20231227	175400	52968495	4275	4275	4275	4275	0
197	20231227	175300	52968495	4275	4275	4275	4275	0
198	20231227	175200	52968495	4275	4275	4275	4275	0
199	20231227	175100	52968495	4275	4275	4275	4275	0
200	20231227	175000	52968495	4275	4275	4275	4275	0
201	20231227	174900	52968495	4275	4275	4275	4275	0
202	20231227	174800	52968495	4275	4275	4275	4275	0
203	20231227	174700	52968495	4275	4275	4275	4275	0
204	20231227	174600	52968495	4275	4275	4275	4275	0
205	20231227	174500	52968495	4275	4275	4275	4275	0
206	20231227	174400	52968495	4275	4275	4275	4275	0
207	20231227	174300	52968495	4275	4275	4275	4275	0
208	20231227	174200	52968495	4275	4275	4275	4275	0
209	20231227	174100	52968495	4275	4275	4275	4275	0
210	20231227	174000	52968495	4275	4275	4275	4275	0
211	20231227	173900	52968495	4275	4275	4275	4275	0
212	20231227	173800	52968495	4275	4275	4275	4275	461
213	20231227	173700	52968495	4275	4275	4275	4275	0
214	20231227	173600	52968495	4275	4275	4275	4275	0
215	20231227	173500	52968495	4275	4275	4275	4275	0
216	20231227	173400	52968495	4275	4275	4275	4275	0
217	20231227	173300	52968495	4275	4275	4275	4275	0
218	20231227	173200	52968495	4275	4275	4275	4275	0
219	20231227	173100	52968495	4275	4275	4275	4275	0
220	20231227	173000	52968495	4275	4275	4275	4275	0
221	20231227	172900	52968495	4275	4275	4275	4275	0
222	20231227	172800	52968495	4275	4275	4275	4275	0
223	20231227	172700	52968495	4275	4275	4275	4275	0
224	20231227	172600	52968495	4275	4275	4275	4275	0
225	20231227	172500	52968495	4275	4275	4275	4275	0
226	20231227	172400	52968495	4275	4275	4275	4275	0
227	20231227	172300	52968495	4275	4275	4275	4275	0
228	20231227	172200	52968495	4275	4275	4275	4275	0
229	20231227	172100	52968495	4275	4275	4275	4275	0
230	20231227	172000	52968495	4275	4275	4275	4275	0
231	20231227	171900	52968495	4275	4275	4275	4275	0
232	20231227	171800	52968495	4275	4275	4275	4275	0
233	20231227	171700	52968495	4275	4275	4275	4275	0
234	20231227	171600	52968495	4275	4275	4275	4275	0
235	20231227	171500	52968495	4275	4275	4275	4275	0
236	20231227	171400	52968495	4275	4275	4275	4275	0
237	20231227	171300	52968495	4275	4275	4275	4275	0
238	20231227	171200	52968495	4275	4275	4275	4275	0
239	20231227	171100	52968495	4275	4275	4275	4275	0
240	20231227	171000	52968495	4275	4275	4275	4275	0
241	20231227	170900	52968495	4275	4275	4275	4275	0
242	20231227	170800	52968495	4275	4275	4275	4275	461
243	20231227	170700	52968495	4275	4275	4275	4275	0
244	20231227	170600	52968495	4275	4275	4275	4275	0
245	20231227	170500	52968495	4275	4275	4275	4275	0
246	20231227	170400	52968495	4275	4275	4275	4275	0
247	20231227	170300	52968495	4275	4275	4275	4275	0
248	20231227	170200	52968495	4275	4275	4275	4275	0
249	20231227	170100	52968495	4275	4275	4275	4275	0
250	20231227	170000	52968495	4275	4275	4275	4275	0
251	20231227	165900	52968495	4275	4275	4275	4275	0
252	20231227	165800	52968495	4275	4275	4275	4275	0
253	20231227	165700	52968495	4275	4275	4275	4275	0
254	20231227	165600	52968495	4275	4275	4275	4275	0
255	20231227	165500	52968495	4275	4275	4275	4275	0
256	20231227	165400	52968495	4275	4275	4275	4275	0
257	20231227	165300	52968495	4275	4275	4275	4275	0
258	20231227	165200	52968495	4275	4275	4275	4275	0
259	20231227	165100	52968495	4275	4275	4275	4275	0
260	20231227	165000	52968495	4275	4275	4275	4275	0
261	20231227	164900	52968495	4275	4275	4275	4275	0
262	20231227	164800	52968495	4275	4275	4275	4275	0
263	20231227	164700	52968495	4275	4275	4275	4275	0
264	20231227	164600	52968495	4275	4275	4275	4275	0
265	20231227	164500	52968495	4275	4275	4275	4275	0
266	20231227	164400	52968495	4275	4275	4275	4275	0
267	20231227	164300	52968495	4275	4275	4275	4275	0
268	20231227	164200	52968495	4275	4275	4275	4275	0
269	20231227	164100	52968495	4275	4275	4275	4275	0
270	20231227	164000	52968495	4275	4275	4275	4275	0
271	20231227	163900	52968495	4275	4275	4275	4275	0
272	20231227	163800	52968495	4275	4275	4275	4275	461
273	20231227	163700	52968495	4275	4275	4275	4275	0
274	20231227	163600	52968495	4275	4275	4275	4275	0
275	20231227	163500	52968495	4275	4275	4275	4275	0
276	20231227	163400	52968495	4275	4275	4275	4275	0
277	20231227	163300	52968495	4275	4275	4275	4275	0
278	20231227	163200	52968495	4275	4275	4275	4275	0
279	20231227	163100	52968495	4275	4275	4275	4275	0
280	20231227	163000	52968495	4275	4275	4275	4275	0
281	20231227	162900	52968495	4275	4275	4275	4275	0
282	20231227	162800	52968495	4275	4275	4275	4275	0
283	20231227	162700	52968495	4275	4275	4275	4275	0
284	20231227	162600	52968495	4275	4275	4275	4275	0
285	20231227	162500	52968495	4275	4275	4275	4275	0
286	20231227	162400	52968495	4275	4275	4275	4275	0
287	20231227	162300	52968495	4275	4275	4275	4275	0
288	20231227	162200	52968495	4275	4275	4275	4275	0
289	20231227	162100	52968495	4275	4275	4275	4275	0
290	20231227	162000	52968495	4275	4275	4275	4275	0
291	20231227	161900	52968495	4275	4275	4275	4275	0
292	20231227	161800	52968495	4275	4275	4275	4275	0
293	20231227	161700	52968495	4275	4275	4275	4275	0
294	20231227	161600	52968495	4275	4275	4275	4275	0
295	20231227	161500	52968495	4275	4275	4275	4275	0
296	20231227	161400	52968495	4275	4275	4275	4275	0
297	20231227	161300	52968495	4275	4275	4275	4275	0
298	20231227	161200	52968495	4275	4275	4275	4275	0
299	20231227	161100	52968495	4275	4275	4275	4275	0
300	20231227	161000	52968495	4275	4275	4275	4275	0
301	20231227	160900	52968495	4275	4275	4275	4275	0
302	20231227	160800	52968495	4275	4275	4275	4275	461
303	20231227	160700	52968495	4275	4275	4275	4275	0
304	20231227	160600	52968495	4275	4275	4275	4275	0
305	20231227	160500	52968495	4275	4275	4275	4275	0
306	20231227	160400	52968495	4275	4275	4275	4275	0
307	20231227	160300	52968495	4275	4275	4275	4275	0
308	20231227	160200	52968495	4275	4275	4275	4275	0
309	20231227	160100	52968495	4275	4275	4275	4275	0
310	20231227	160000	52968495	4275	4275	4275	4275	0
311	20231227	155900	52968495	4275	4275	4275	4275	0
312	20231227	155800	52968495	4275	4275	4275	4275	0
313	20231227	155700	52968495	4275	4275	4275	4275	0
314	20231227	155600	52968495	4275	4275	4275	4275	0
315	20231227	155500	52968495	4275	4275	4275	4275	0
316	20231227	155400	52968495	4275	4275	4275	4275	0
317	20231227	155300	52968495	4275	4275	4275	4275	0
318	20231227	155200	52968495	4275	4275	4275	4275	0
319	20231227	155100	52968495	4275	4275	4275	4275	0
320	20231227	155000	52968495	4275	4275	4275	4275	0
321	20231227	154900	52968495	4275	4275	4275	4275	0
322	20231227	154800	52968495	4275	4275	4275	4275	0
323	20231227	154700	52968495	4275	4275	4275	4275	0
324	20231227	154600	52968495	4275	4275	4275	4275	0
325	20231227	154500	52968495	4275	4275	4275	4275	0
326	20231227	154400	52968495	4275	4275	4275	4275	0
327	20231227	154300	52968495	4275	4275	4275	4275	0
328	20231227	154200	52968495	4275	4275	4275	4275	0
329	20231227	154100	52968495	4275	4275	4275	4275	0
330	20231227	154000	52968495	4275	4275	4275	4275	0
331	20231227	153900	52968495	4275	4275	4275	4275	0
332	20231227	153800	52968495	4275	4275	4275	4275	461
333	20231227	153700	52968495	4275	4275	4275	4275	0
334	20231227	153600	52968495	4275	4275	4275	4275	0
335	20231227	153500	52968495	4275	4275	4275	4275	0
336	20231227	153400	52968495	4275	4275	4275	4275	0
337	20231227	153300	52968495	4275	4275	4275	4275	0
338	20231227	153200	52968495	4275	4275	4275	4275	0
339	20231227	153100	52968495	4275	4275	4275	4275	0
340	20231227	153000	52968495	4275	4275	4275	4275	461
341	20231227	152900	50997720	4250	4250	4250	4250	0
342	20231227	152800	50997720	4250	4250	4250	4250	0
343	20231227	152700	50997720	4250	4250	4250	4250	0
344	20231227	152600	50997720	4250	4250	4250	4250	0
345	20231227	152500	50997720	4250	4250	4250	4250	0
346	20231227	152400	50997720	4250	4250	4250	4250	0
347	20231227	152300	50997720	4250	4250	4250	4250	0
348	20231227	152200	50997720	4250	4250	4250	4250	0
349	20231227	152100	50997720	4250	4250	4250	4250	0
350	20231227	152000	50997720	4250	4250	4250	4250	0
351	20231227	151900	50997720	4250	4250	4250	4250	104
352	20231227	151800	50555720	4275	4275	4275	4275	0
353	20231227	151700	50555720	4275	4275	4275	4275	0
354	20231227	151600	50555720	4275	4275	4275	4275	0
355	20231227	151500	50555720	4275	4275	4275	4275	0
356	20231227	151400	50555720	4275	4275	4275	4275	0
357	20231227	151300	50555720	4275	4275	4275	4275	1
358	20231227	151200	50551445	4250	4250	4250	4250	2
359	20231227	151100	50542945	4275	4275	4275	4275	0
360	20231227	151000	50542945	4275	4275	4275	4275	0
361	20231227	150900	50542945	4275	4275	4275	4275	0
362	20231227	150800	50542945	4275	4275	4275	4275	1
363	20231227	150700	50538670	4285	4285	4285	4285	0
364	20231227	150600	50538670	4285	4285	4285	4285	0
365	20231227	150500	50538670	4285	4270	4285	4270	200
366	20231227	150400	49684035	4245	4245	4245	4245	0
367	20231227	150300	49684035	4245	4245	4245	4245	0
368	20231227	150200	49684035	4245	4245	4245	4245	0
369	20231227	150100	49684035	4245	4245	4245	4245	0
370	20231227	150000	49684035	4245	4245	4245	4245	0
371	20231227	145900	49684035	4245	4245	4245	4245	0
372	20231227	145800	49684035	4245	4245	4245	4245	0
373	20231227	145700	49684035	4245	4245	4245	4245	0
374	20231227	145600	49684035	4245	4245	4245	4245	0
375	20231227	145500	49684035	4245	4245	4245	4245	0
376	20231227	145400	49684035	4245	4245	4245	4245	0
377	20231227	145300	49684035	4245	4245	4245	4245	0
378	20231227	145200	49684035	4245	4245	4245	4245	0
379	20231227	145100	49684035	4245	4245	4245	4245	0
380	20231227	145000	49684035	4245	4245	4245	4245	0
381	20231227	144900	49684035	4245	4245	4245	4245	1
382	20231227	144800	49679790	4280	4280	4280	4280	1
383	20231227	144700	49675510	4285	4250	4285	4250	100
384	20231227	144600	49249995	4240	4250	4250	4240	4
385	20231227	144500	49233025	4240	4240	4240	4240	0
386	20231227	144400	49233025	4240	4240	4240	4240	0
387	20231227	144300	49233025	4240	4240	4240	4240	0
388	20231227	144200	49233025	4240	4240	4240	4240	0
389	20231227	144100	49233025	4240	4250	4250	4240	536
390	20231227	144000	46955385	4240	4240	4240	4240	0
391	20231227	143900	46955385	4240	4240	4240	4240	0
392	20231227	143800	46955385	4240	4240	4240	4240	1
393	20231227	143700	46951145	4240	4240	4240	4240	0
394	20231227	143600	46951145	4240	4240	4240	4240	0
395	20231227	143500	46951145	4240	4240	4240	4240	0
396	20231227	143400	46951145	4240	4240	4240	4240	0
397	20231227	143300	46951145	4240	4240	4240	4240	0
398	20231227	143200	46951145	4240	4240	4240	4240	0
399	20231227	143100	46951145	4240	4240	4240	4240	0
400	20231227	143000	46951145	4240	4240	4240	4240	0
401	20231227	142900	46951145	4240	4240	4240	4240	0
402	20231227	142800	46951145	4240	4240	4240	4240	0
403	20231227	142700	46951145	4240	4250	4250	4240	385
404	20231227	142600	45315375	4250	4250	4250	4250	10
405	20231227	142500	45272875	4250	4250	4250	4250	1
406	20231227	142400	45268625	4260	4260	4260	4260	0
407	20231227	142300	45268625	4260	4260	4260	4260	1
408	20231227	142200	45264365	4250	4250	4250	4250	87
409	20231227	142100	44894615	4245	4245	4245	4245	0
410	20231227	142000	44894615	4245	4245	4245	4245	0
411	20231227	141900	44894615	4245	4245	4245	4245	0
412	20231227	141800	44894615	4245	4245	4245	4245	0
413	20231227	141700	44894615	4245	4245	4245	4245	0
414	20231227	141600	44894615	4245	4245	4245	4245	0
415	20231227	141500	44894615	4245	4245	4245	4245	0
416	20231227	141400	44894615	4245	4245	4245	4245	0
417	20231227	141300	44894615	4245	4245	4245	4245	0
418	20231227	141200	44894615	4245	4245	4245	4245	0
419	20231227	141100	44894615	4245	4245	4245	4245	0
420	20231227	141000	44894615	4245	4245	4245	4245	0
421	20231227	140900	44894615	4245	4245	4245	4245	0
422	20231227	140800	44894615	4245	4245	4245	4245	0
423	20231227	140700	44894615	4245	4245	4245	4245	0
424	20231227	140600	44894615	4245	4245	4245	4245	0
425	20231227	140500	44894615	4245	4245	4245	4245	65
426	20231227	140400	44618690	4250	4250	4250	4250	0
427	20231227	140300	44618690	4250	4250	4250	4250	0
428	20231227	140200	44618690	4250	4250	4250	4250	0
429	20231227	140100	44618690	4250	4250	4250	4250	0
430	20231227	140000	44618690	4250	4250	4250	4250	0
431	20231227	135900	44618690	4250	4250	4250	4250	0
432	20231227	135800	44618690	4250	4250	4250	4250	0
433	20231227	135700	44618690	4250	4250	4250	4250	0
434	20231227	135600	44618690	4250	4250	4250	4250	0
435	20231227	135500	44618690	4250	4250	4250	4250	7
436	20231227	135400	44588940	4250	4250	4250	4250	0
437	20231227	135300	44588940	4250	4250	4250	4250	0
438	20231227	135200	44588940	4250	4250	4250	4250	0
439	20231227	135100	44588940	4250	4250	4250	4250	0
440	20231227	135000	44588940	4250	4250	4250	4250	0
441	20231227	134900	44588940	4250	4250	4250	4250	0
442	20231227	134800	44588940	4250	4250	4250	4250	0
443	20231227	134700	44588940	4250	4250	4250	4250	0
444	20231227	134600	44588940	4250	4250	4250	4250	0
445	20231227	134500	44588940	4250	4250	4250	4250	0
446	20231227	134400	44588940	4250	4250	4250	4250	1
447	20231227	134300	44584690	4245	4245	4245	4245	0
448	20231227	134200	44584690	4245	4245	4245	4245	0
449	20231227	134100	44584690	4245	4245	4245	4245	0
450	20231227	134000	44584690	4245	4245	4245	4245	0
451	20231227	133900	44584690	4245	4245	4245	4245	0
452	20231227	133800	44584690	4245	4245	4245	4245	0
453	20231227	133700	44584690	4245	4245	4245	4245	0
454	20231227	133600	44584690	4245	4245	4245	4245	0
455	20231227	133500	44584690	4245	4245	4245	4245	4
456	20231227	133400	44567710	4250	4250	4250	4250	0
457	20231227	133300	44567710	4250	4250	4250	4250	90
458	20231227	133200	44185210	4245	4245	4245	4245	297
459	20231227	133100	42924445	4245	4245	4245	4245	0
460	20231227	133000	42924445	4245	4245	4245	4245	0
461	20231227	132900	42924445	4245	4245	4245	4245	0
462	20231227	132800	42924445	4245	4245	4245	4245	0
463	20231227	132700	42924445	4245	4245	4245	4245	0
464	20231227	132600	42924445	4245	4245	4245	4245	0
465	20231227	132500	42924445	4245	4245	4245	4245	10
466	20231227	132400	42881995	4250	4250	4250	4250	0
467	20231227	132300	42881995	4250	4250	4250	4250	0
468	20231227	132200	42881995	4250	4250	4250	4250	0
469	20231227	132100	42881995	4250	4250	4250	4250	0
470	20231227	132000	42881995	4250	4250	4250	4250	0
471	20231227	131900	42881995	4250	4250	4250	4250	0
472	20231227	131800	42881995	4250	4250	4250	4250	0
473	20231227	131700	42881995	4250	4250	4250	4250	0
474	20231227	131600	42881995	4250	4250	4250	4250	0
475	20231227	131500	42881995	4250	4250	4250	4250	0
476	20231227	131400	42881995	4250	4250	4250	4250	11
477	20231227	131300	42835245	4250	4250	4250	4250	0
478	20231227	131200	42835245	4250	4250	4250	4250	0
479	20231227	131100	42835245	4250	4250	4250	4250	9
480	20231227	131000	42796995	4260	4260	4260	4260	0
481	20231227	130900	42796995	4260	4260	4260	4260	0
482	20231227	130800	42796995	4260	4260	4260	4260	0
483	20231227	130700	42796995	4260	4260	4260	4260	0
484	20231227	130600	42796995	4260	4260	4260	4260	0
485	20231227	130500	42796995	4260	4260	4260	4260	0
486	20231227	130400	42796995	4260	4260	4260	4260	20
487	20231227	130300	42711795	4270	4270	4270	4270	0
488	20231227	130200	42711795	4270	4270	4270	4270	0
489	20231227	130100	42711795	4270	4270	4270	4270	0
490	20231227	130000	42711795	4270	4270	4270	4270	45
491	20231227	125900	42519645	4270	4270	4270	4270	50
492	20231227	125800	42306145	4270	4270	4270	4270	0
493	20231227	125700	42306145	4270	4270	4270	4270	10
494	20231227	125600	42263445	4270	4270	4270	4270	0
495	20231227	125500	42263445	4270	4270	4270	4270	0
496	20231227	125400	42263445	4270	4270	4270	4270	0
497	20231227	125300	42263445	4270	4270	4270	4270	0
498	20231227	125200	42263445	4270	4270	4270	4270	0
499	20231227	125100	42263445	4270	4270	4270	4270	0
500	20231227	125000	42263445	4270	4270	4270	4270	0
501	20231227	124900	42263445	4270	4270	4270	4270	0
502	20231227	124800	42263445	4270	4270	4270	4270	1
503	20231227	124700	42259175	4245	4245	4245	4245	0
504	20231227	124600	42259175	4245	4245	4245	4245	193
505	20231227	124500	41439890	4245	4245	4245	4245	0
506	20231227	124400	41439890	4245	4245	4245	4245	4
507	20231227	124300	41422910	4245	4245	4245	4245	0
508	20231227	124200	41422910	4245	4245	4245	4245	0
509	20231227	124100	41422910	4245	4245	4245	4245	4
510	20231227	124000	41405930	4245	4245	4245	4245	0
511	20231227	123900	41405930	4245	4245	4245	4245	2
512	20231227	123800	41397440	4240	4240	4240	4240	9
513	20231227	123700	41359280	4240	4240	4240	4240	0
514	20231227	123600	41359280	4240	4240	4240	4240	0
515	20231227	123500	41359280	4240	4240	4240	4240	0
516	20231227	123400	41359280	4240	4240	4240	4240	0
517	20231227	123300	41359280	4240	4240	4240	4240	4
518	20231227	123200	41342320	4240	4240	4240	4240	0
519	20231227	123100	41342320	4240	4240	4240	4240	0
520	20231227	123000	41342320	4240	4240	4240	4240	0
521	20231227	122900	41342320	4240	4240	4240	4240	0
522	20231227	122800	41342320	4240	4240	4240	4240	1
523	20231227	122700	41338080	4235	4235	4235	4235	0
524	20231227	122600	41338080	4235	4235	4235	4235	0
525	20231227	122500	41338080	4235	4235	4235	4235	0
526	20231227	122400	41338080	4235	4235	4235	4235	0
527	20231227	122300	41338080	4235	4235	4235	4235	0
528	20231227	122200	41338080	4235	4235	4235	4235	0
529	20231227	122100	41338080	4235	4235	4235	4235	0
530	20231227	122000	41338080	4235	4235	4235	4235	0
531	20231227	121900	41338080	4235	4235	4235	4235	0
532	20231227	121800	41338080	4235	4235	4235	4235	0
533	20231227	121700	41338080	4235	4235	4235	4235	0
534	20231227	121600	41338080	4235	4235	4235	4235	0
535	20231227	121500	41338080	4235	4235	4235	4235	0
536	20231227	121400	41338080	4235	4235	4235	4235	0
537	20231227	121300	41338080	4235	4235	4235	4235	0
538	20231227	121200	41338080	4235	4235	4235	4235	0
539	20231227	121100	41338080	4235	4235	4235	4235	0
540	20231227	121000	41338080	4235	4235	4235	4235	0
541	20231227	120900	41338080	4235	4235	4235	4235	0
542	20231227	120800	41338080	4235	4235	4235	4235	0
543	20231227	120700	41338080	4235	4235	4235	4235	0
544	20231227	120600	41338080	4235	4235	4235	4235	0
545	20231227	120500	41338080	4235	4235	4235	4235	0
546	20231227	120400	41338080	4235	4235	4235	4235	0
547	20231227	120300	41338080	4235	4235	4235	4235	0
548	20231227	120200	41338080	4235	4235	4235	4235	0
549	20231227	120100	41338080	4235	4235	4235	4235	0
550	20231227	120000	41338080	4235	4235	4235	4235	0
551	20231227	115900	41338080	4235	4235	4235	4235	0
552	20231227	115800	41338080	4235	4235	4235	4235	0
553	20231227	115700	41338080	4235	4235	4235	4235	0
554	20231227	115600	41338080	4235	4235	4235	4235	0
555	20231227	115500	41338080	4235	4235	4235	4235	1
556	20231227	115400	41333845	4235	4235	4235	4235	0
557	20231227	115300	41333845	4235	4235	4235	4235	0
558	20231227	115200	41333845	4235	4235	4235	4235	0
559	20231227	115100	41333845	4235	4235	4235	4235	0
560	20231227	115000	41333845	4235	4235	4235	4235	0
561	20231227	114900	41333845	4235	4235	4235	4235	0
562	20231227	114800	41333845	4235	4235	4235	4235	0
563	20231227	114700	41333845	4235	4235	4235	4235	0
564	20231227	114600	41333845	4235	4235	4235	4235	0
565	20231227	114500	41333845	4235	4235	4235	4235	0
566	20231227	114400	41333845	4235	4235	4235	4235	0
567	20231227	114300	41333845	4235	4235	4235	4235	0
568	20231227	114200	41333845	4235	4235	4235	4235	0
569	20231227	114100	41333845	4235	4235	4235	4235	0
570	20231227	114000	41333845	4235	4235	4235	4235	0
571	20231227	113900	41333845	4235	4235	4235	4235	0
572	20231227	113800	41333845	4235	4235	4235	4235	0
573	20231227	113700	41333845	4235	4235	4235	4235	0
574	20231227	113600	41333845	4235	4235	4235	4235	0
575	20231227	113500	41333845	4235	4235	4235	4235	0
576	20231227	113400	41333845	4235	4235	4235	4235	0
577	20231227	113300	41333845	4235	4235	4235	4235	0
578	20231227	113200	41333845	4235	4235	4235	4235	0
579	20231227	113100	41333845	4235	4235	4235	4235	0
580	20231227	113000	41333845	4235	4235	4235	4235	0
581	20231227	112900	41333845	4235	4235	4235	4235	0
582	20231227	112800	41333845	4235	4235	4235	4235	0
583	20231227	112700	41333845	4235	4235	4235	4235	0
584	20231227	112600	41333845	4235	4235	4235	4235	35
585	20231227	112500	41185620	4245	4245	4245	4245	0
586	20231227	112400	41185620	4245	4245	4245	4245	0
587	20231227	112300	41185620	4245	4245	4245	4245	0
588	20231227	112200	41185620	4245	4245	4245	4245	0
589	20231227	112100	41185620	4245	4245	4245	4245	0
590	20231227	112000	41185620	4245	4245	4245	4245	0
591	20231227	111900	41185620	4245	4245	4245	4245	0
592	20231227	111800	41185620	4245	4245	4245	4245	0
593	20231227	111700	41185620	4245	4245	4245	4245	0
594	20231227	111600	41185620	4245	4245	4245	4245	1
595	20231227	111500	41181375	4230	4230	4230	4230	0
596	20231227	111400	41181375	4230	4230	4230	4230	0
597	20231227	111300	41181375	4230	4230	4230	4230	0
598	20231227	111200	41181375	4230	4230	4230	4230	0
599	20231227	111100	41181375	4230	4230	4230	4230	0
600	20231227	111000	41181375	4230	4230	4230	4230	0
601	20231227	110900	41181375	4230	4230	4230	4230	0
602	20231227	110800	41181375	4230	4230	4230	4230	0
603	20231227	110700	41181375	4230	4230	4230	4230	0
604	20231227	110600	41181375	4230	4230	4230	4230	63
605	20231227	110500	40914885	4230	4230	4230	4230	0
606	20231227	110400	40914885	4230	4230	4230	4230	0
607	20231227	110300	40914885	4230	4230	4230	4230	0
608	20231227	110200	40914885	4230	4230	4230	4230	0
609	20231227	110100	40914885	4230	4230	4230	4230	0
610	20231227	110000	40914885	4230	4230	4230	4230	0
611	20231227	105900	40914885	4230	4230	4230	4230	1
612	20231227	105800	40910655	4230	4230	4230	4230	0
613	20231227	105700	40910655	4230	4230	4230	4230	0
614	20231227	105600	40910655	4230	4230	4230	4230	1
615	20231227	105500	40906425	4225	4225	4225	4225	0
616	20231227	105400	40906425	4225	4225	4225	4225	0
617	20231227	105300	40906425	4225	4225	4225	4225	4
618	20231227	105200	40889525	4245	4245	4245	4245	0
619	20231227	105100	40889525	4245	4245	4245	4245	1
620	20231227	105000	40885280	4225	4225	4225	4225	0
621	20231227	104900	40885280	4225	4225	4225	4225	53
622	20231227	104800	40661355	4225	4225	4225	4225	11
623	20231227	104700	40614880	4220	4220	4220	4220	0
624	20231227	104600	40614880	4220	4220	4220	4220	0
625	20231227	104500	40614880	4220	4220	4220	4220	0
626	20231227	104400	40614880	4220	4220	4220	4220	0
627	20231227	104300	40614880	4220	4220	4220	4220	0
628	20231227	104200	40614880	4220	4220	4220	4220	0
629	20231227	104100	40614880	4220	4220	4220	4220	0
630	20231227	104000	40614880	4220	4220	4220	4220	0
631	20231227	103900	40614880	4220	4220	4220	4220	0
632	20231227	103800	40614880	4220	4220	4220	4220	0
633	20231227	103700	40614880	4220	4220	4220	4220	0
634	20231227	103600	40614880	4220	4220	4220	4220	10
635	20231227	103500	40572680	4220	4225	4225	4220	529
636	20231227	103400	38337820	4225	4225	4225	4225	0
637	20231227	103300	38337820	4225	4225	4225	4225	0
638	20231227	103200	38337820	4225	4225	4225	4225	0
639	20231227	103100	38337820	4225	4225	4225	4225	0
640	20231227	103000	38337820	4225	4225	4225	4225	0
641	20231227	102900	38337820	4225	4225	4225	4225	0
642	20231227	102800	38337820	4225	4225	4225	4225	0
643	20231227	102700	38337820	4225	4225	4225	4225	0
644	20231227	102600	38337820	4225	4225	4225	4225	0
645	20231227	102500	38337820	4225	4225	4225	4225	0
646	20231227	102400	38337820	4225	4225	4225	4225	0
647	20231227	102300	38337820	4225	4225	4225	4225	0
648	20231227	102200	38337820	4225	4225	4225	4225	0
649	20231227	102100	38337820	4225	4225	4225	4225	0
650	20231227	102000	38337820	4225	4225	4225	4225	23
651	20231227	101900	38240645	4225	4225	4225	4225	0
652	20231227	101800	38240645	4225	4225	4225	4225	0
653	20231227	101700	38240645	4225	4225	4225	4225	0
654	20231227	101600	38240645	4225	4225	4225	4225	0
655	20231227	101500	38240645	4225	4225	4225	4225	0
656	20231227	101400	38240645	4225	4225	4225	4225	0
657	20231227	101300	38240645	4225	4225	4225	4225	0
658	20231227	101200	38240645	4225	4225	4225	4225	0
659	20231227	101100	38240645	4225	4225	4225	4225	0
660	20231227	101000	38240645	4225	4225	4225	4225	25
661	20231227	100900	38135020	4225	4225	4225	4225	14
662	20231227	100800	38075870	4230	4230	4230	4230	0
663	20231227	100700	38075870	4230	4230	4230	4230	1
664	20231227	100600	38071640	4230	4230	4230	4230	33
665	20231227	100500	37932050	4235	4235	4235	4235	0
666	20231227	100400	37932050	4235	4235	4235	4235	0
667	20231227	100300	37932050	4235	4235	4235	4235	0
668	20231227	100200	37932050	4235	4235	4235	4235	0
669	20231227	100100	37932050	4235	4235	4235	4235	0
670	20231227	100000	37932050	4235	4235	4235	4235	0
671	20231227	095900	37932050	4235	4235	4235	4235	2
672	20231227	095800	37923580	4240	4240	4240	4240	0
673	20231227	095700	37923580	4240	4240	4240	4240	4
674	20231227	095600	37906620	4265	4265	4265	4265	0
675	20231227	095500	37906620	4265	4265	4265	4265	0
676	20231227	095400	37906620	4265	4265	4265	4265	0
677	20231227	095300	37906620	4265	4265	4265	4265	0
678	20231227	095200	37906620	4265	4265	4265	4265	0
679	20231227	095100	37906620	4265	4265	4265	4265	0
680	20231227	095000	37906620	4265	4265	4265	4265	0
681	20231227	094900	37906620	4265	4265	4265	4265	0
682	20231227	094800	37906620	4265	4265	4265	4265	0
683	20231227	094700	37906620	4265	4265	4265	4265	0
684	20231227	094600	37906620	4265	4265	4265	4265	0
685	20231227	094500	37906620	4265	4265	4265	4265	0
686	20231227	094400	37906620	4265	4265	4265	4265	0
687	20231227	094300	37906620	4265	4265	4265	4265	0
688	20231227	094200	37906620	4265	4265	4265	4265	2
689	20231227	094100	37898090	4265	4265	4265	4265	0
690	20231227	094000	37898090	4265	4265	4265	4265	2
691	20231227	093900	37889560	4240	4240	4240	4240	0
692	20231227	093800	37889560	4240	4240	4240	4240	0
693	20231227	093700	37889560	4240	4240	4240	4240	0
694	20231227	093600	37889560	4240	4240	4240	4240	0
695	20231227	093500	37889560	4240	4240	4240	4240	0
696	20231227	093400	37889560	4240	4240	4240	4240	0
697	20231227	093300	37889560	4240	4245	4245	4240	500
698	20231227	093200	35768350	4290	4290	4290	4290	0
699	20231227	093100	35768350	4290	4285	4290	4285	105
700	20231227	093000	35318420	4285	4285	4285	4285	0
701	20231227	092900	35318420	4285	4285	4285	4285	0
702	20231227	092800	35318420	4285	4285	4285	4285	1
703	20231227	092700	35314135	4240	4240	4240	4240	352
704	20231227	092600	33821655	4225	4225	4225	4225	50
705	20231227	092500	33610405	4225	4230	4230	4215	46
706	20231227	092400	33416140	4235	4235	4235	4235	0
707	20231227	092300	33416140	4235	4235	4235	4235	0
708	20231227	092200	33416140	4235	4235	4235	4235	5
709	20231227	092100	33394965	4240	4240	4240	4240	0
710	20231227	092000	33394965	4240	4240	4240	4240	0
711	20231227	091900	33394965	4240	4265	4265	4240	29
712	20231227	091800	33271980	4240	4245	4245	4240	1000
713	20231227	091700	29031865	4245	4245	4245	4245	400
714	20231227	091600	27333865	4295	4250	4295	4245	104
715	20231227	091500	26887575	4245	4245	4245	4245	0
716	20231227	091400	26887575	4245	4245	4245	4245	0
717	20231227	091300	26887575	4245	4245	4245	4245	0
718	20231227	091200	26887575	4245	4245	4245	4245	0
719	20231227	091100	26887575	4245	4245	4245	4245	11
720	20231227	091000	26840880	4245	4285	4285	4245	236
721	20231227	090900	25838500	4290	4290	4290	4290	66
722	20231227	090800	25555360	4290	4295	4300	4290	85
723	20231227	090700	25190405	4290	4345	4400	4240	555
724	20231227	090600	22790460	4320	4350	4350	4320	886
725	20231227	090500	18937910	4465	4465	4465	4465	0
726	20231227	090400	18937910	4465	4230	4465	4230	4373
727	20231227	090300	223395	4215	4215	4215	4215	0
728	20231227	090200	223395	4215	4215	4215	4215	0
729	20231227	090100	223395	4215	4215	4215	4215	1
730	20231227	090000	219180	4215	4215	4215	4215	52