KissMeData/388610/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	211700	1625630	5290	5290	5290	5290	1
3	20231226	211600	1625630	5290	5290	5290	5290	0
4	20231226	211500	1625630	5290	5290	5290	5290	0
5	20231226	211400	1625630	5290	5290	5290	5290	0
6	20231226	211300	1625630	5290	5290	5290	5290	0
7	20231226	211200	1625630	5290	5290	5290	5290	0
8	20231226	211100	1625630	5290	5290	5290	5290	0
9	20231226	211000	1625630	5290	5290	5290	5290	0
10	20231226	210900	1625630	5290	5290	5290	5290	0
11	20231226	210800	1625630	5290	5290	5290	5290	0
12	20231226	210700	1625630	5290	5290	5290	5290	0
13	20231226	210600	1625630	5290	5290	5290	5290	0
14	20231226	210500	1625630	5290	5290	5290	5290	0
15	20231226	210400	1625630	5290	5290	5290	5290	0
16	20231226	210300	1625630	5290	5290	5290	5290	0
17	20231226	210200	1625630	5290	5290	5290	5290	0
18	20231226	210100	1625630	5290	5290	5290	5290	0
19	20231226	210000	1625630	5290	5290	5290	5290	0
20	20231226	205900	1625630	5290	5290	5290	5290	0
21	20231226	205800	1625630	5290	5290	5290	5290	0
22	20231226	205700	1625630	5290	5290	5290	5290	0
23	20231226	205600	1625630	5290	5290	5290	5290	0
24	20231226	205500	1625630	5290	5290	5290	5290	0
25	20231226	205400	1625630	5290	5290	5290	5290	0
26	20231226	205300	1625630	5290	5290	5290	5290	0
27	20231226	205200	1625630	5290	5290	5290	5290	0
28	20231226	205100	1625630	5290	5290	5290	5290	0
29	20231226	205000	1625630	5290	5290	5290	5290	0
30	20231226	204900	1625630	5290	5290	5290	5290	0
31	20231226	204800	1625630	5290	5290	5290	5290	0
32	20231226	204700	1625630	5290	5290	5290	5290	1
33	20231226	204600	1625630	5290	5290	5290	5290	0
34	20231226	204500	1625630	5290	5290	5290	5290	0
35	20231226	204400	1625630	5290	5290	5290	5290	0
36	20231226	204300	1625630	5290	5290	5290	5290	0
37	20231226	204200	1625630	5290	5290	5290	5290	0
38	20231226	204100	1625630	5290	5290	5290	5290	0
39	20231226	204000	1625630	5290	5290	5290	5290	0
40	20231226	203900	1625630	5290	5290	5290	5290	0
41	20231226	203800	1625630	5290	5290	5290	5290	0
42	20231226	203700	1625630	5290	5290	5290	5290	0
43	20231226	203600	1625630	5290	5290	5290	5290	0
44	20231226	203500	1625630	5290	5290	5290	5290	0
45	20231226	203400	1625630	5290	5290	5290	5290	0
46	20231226	203300	1625630	5290	5290	5290	5290	0
47	20231226	203200	1625630	5290	5290	5290	5290	0
48	20231226	203100	1625630	5290	5290	5290	5290	0
49	20231226	203000	1625630	5290	5290	5290	5290	0
50	20231226	202900	1625630	5290	5290	5290	5290	0
51	20231226	202800	1625630	5290	5290	5290	5290	0
52	20231226	202700	1625630	5290	5290	5290	5290	0
53	20231226	202600	1625630	5290	5290	5290	5290	0
54	20231226	202500	1625630	5290	5290	5290	5290	0
55	20231226	202400	1625630	5290	5290	5290	5290	0
56	20231226	202300	1625630	5290	5290	5290	5290	0
57	20231226	202200	1625630	5290	5290	5290	5290	0
58	20231226	202100	1625630	5290	5290	5290	5290	0
59	20231226	202000	1625630	5290	5290	5290	5290	0
60	20231226	201900	1625630	5290	5290	5290	5290	0
61	20231226	201800	1625630	5290	5290	5290	5290	0
62	20231226	201700	1625630	5290	5290	5290	5290	1
63	20231226	201600	1625630	5290	5290	5290	5290	0
64	20231226	201500	1625630	5290	5290	5290	5290	0
65	20231226	201400	1625630	5290	5290	5290	5290	0
66	20231226	201300	1625630	5290	5290	5290	5290	0
67	20231226	201200	1625630	5290	5290	5290	5290	0
68	20231226	201100	1625630	5290	5290	5290	5290	0
69	20231226	201000	1625630	5290	5290	5290	5290	0
70	20231226	200900	1625630	5290	5290	5290	5290	0
71	20231226	200800	1625630	5290	5290	5290	5290	0
72	20231226	200700	1625630	5290	5290	5290	5290	0
73	20231226	200600	1625630	5290	5290	5290	5290	0
74	20231226	200500	1625630	5290	5290	5290	5290	0
75	20231226	200400	1625630	5290	5290	5290	5290	0
76	20231226	200300	1625630	5290	5290	5290	5290	0
77	20231226	200200	1625630	5290	5290	5290	5290	0
78	20231226	200100	1625630	5290	5290	5290	5290	0
79	20231226	200000	1625630	5290	5290	5290	5290	0
80	20231226	195900	1625630	5290	5290	5290	5290	0
81	20231226	195800	1625630	5290	5290	5290	5290	0
82	20231226	195700	1625630	5290	5290	5290	5290	0
83	20231226	195600	1625630	5290	5290	5290	5290	0
84	20231226	195500	1625630	5290	5290	5290	5290	0
85	20231226	195400	1625630	5290	5290	5290	5290	0
86	20231226	195300	1625630	5290	5290	5290	5290	0
87	20231226	195200	1625630	5290	5290	5290	5290	0
88	20231226	195100	1625630	5290	5290	5290	5290	0
89	20231226	195000	1625630	5290	5290	5290	5290	0
90	20231226	194900	1625630	5290	5290	5290	5290	0
91	20231226	194800	1625630	5290	5290	5290	5290	0
92	20231226	194700	1625630	5290	5290	5290	5290	1
93	20231226	194600	1625630	5290	5290	5290	5290	0
94	20231226	194500	1625630	5290	5290	5290	5290	0
95	20231226	194400	1625630	5290	5290	5290	5290	0
96	20231226	194300	1625630	5290	5290	5290	5290	0
97	20231226	194200	1625630	5290	5290	5290	5290	0
98	20231226	194100	1625630	5290	5290	5290	5290	0
99	20231226	194000	1625630	5290	5290	5290	5290	0
100	20231226	193900	1625630	5290	5290	5290	5290	0
101	20231226	193800	1625630	5290	5290	5290	5290	0
102	20231226	193700	1625630	5290	5290	5290	5290	0
103	20231226	193600	1625630	5290	5290	5290	5290	0
104	20231226	193500	1625630	5290	5290	5290	5290	0
105	20231226	193400	1625630	5290	5290	5290	5290	0
106	20231226	193300	1625630	5290	5290	5290	5290	0
107	20231226	193200	1625630	5290	5290	5290	5290	0
108	20231226	193100	1625630	5290	5290	5290	5290	0
109	20231226	193000	1625630	5290	5290	5290	5290	0
110	20231226	192900	1625630	5290	5290	5290	5290	0
111	20231226	192800	1625630	5290	5290	5290	5290	0
112	20231226	192700	1625630	5290	5290	5290	5290	0
113	20231226	192600	1625630	5290	5290	5290	5290	0
114	20231226	192500	1625630	5290	5290	5290	5290	0
115	20231226	192400	1625630	5290	5290	5290	5290	0
116	20231226	192300	1625630	5290	5290	5290	5290	0
117	20231226	192200	1625630	5290	5290	5290	5290	0
118	20231226	192100	1625630	5290	5290	5290	5290	0
119	20231226	192000	1625630	5290	5290	5290	5290	0
120	20231226	191900	1625630	5290	5290	5290	5290	0
121	20231226	191800	1625630	5290	5290	5290	5290	0
122	20231226	191700	1625630	5290	5290	5290	5290	1
123	20231226	191600	1625630	5290	5290	5290	5290	0
124	20231226	191500	1625630	5290	5290	5290	5290	0
125	20231226	191400	1625630	5290	5290	5290	5290	0
126	20231226	191300	1625630	5290	5290	5290	5290	0
127	20231226	191200	1625630	5290	5290	5290	5290	0
128	20231226	191100	1625630	5290	5290	5290	5290	0
129	20231226	191000	1625630	5290	5290	5290	5290	0
130	20231226	190900	1625630	5290	5290	5290	5290	0
131	20231226	190800	1625630	5290	5290	5290	5290	0
132	20231226	190700	1625630	5290	5290	5290	5290	0
133	20231226	190600	1625630	5290	5290	5290	5290	0
134	20231226	190500	1625630	5290	5290	5290	5290	0
135	20231226	190400	1625630	5290	5290	5290	5290	0
136	20231226	190300	1625630	5290	5290	5290	5290	0
137	20231226	190200	1625630	5290	5290	5290	5290	0
138	20231226	190100	1625630	5290	5290	5290	5290	0
139	20231226	190000	1625630	5290	5290	5290	5290	0
140	20231226	185900	1625630	5290	5290	5290	5290	0
141	20231226	185800	1625630	5290	5290	5290	5290	0
142	20231226	185700	1625630	5290	5290	5290	5290	0
143	20231226	185600	1625630	5290	5290	5290	5290	0
144	20231226	185500	1625630	5290	5290	5290	5290	0
145	20231226	185400	1625630	5290	5290	5290	5290	0
146	20231226	185300	1625630	5290	5290	5290	5290	0
147	20231226	185200	1625630	5290	5290	5290	5290	0
148	20231226	185100	1625630	5290	5290	5290	5290	0
149	20231226	185000	1625630	5290	5290	5290	5290	0
150	20231226	184900	1625630	5290	5290	5290	5290	0
151	20231226	184800	1625630	5290	5290	5290	5290	0
152	20231226	184700	1625630	5290	5290	5290	5290	1
153	20231226	184600	1625630	5290	5290	5290	5290	0
154	20231226	184500	1625630	5290	5290	5290	5290	0
155	20231226	184400	1625630	5290	5290	5290	5290	0
156	20231226	184300	1625630	5290	5290	5290	5290	0
157	20231226	184200	1625630	5290	5290	5290	5290	0
158	20231226	184100	1625630	5290	5290	5290	5290	0
159	20231226	184000	1625630	5290	5290	5290	5290	0
160	20231226	183900	1625630	5290	5290	5290	5290	0
161	20231226	183800	1625630	5290	5290	5290	5290	0
162	20231226	183700	1625630	5290	5290	5290	5290	0
163	20231226	183600	1625630	5290	5290	5290	5290	0
164	20231226	183500	1625630	5290	5290	5290	5290	0
165	20231226	183400	1625630	5290	5290	5290	5290	0
166	20231226	183300	1625630	5290	5290	5290	5290	0
167	20231226	183200	1625630	5290	5290	5290	5290	0
168	20231226	183100	1625630	5290	5290	5290	5290	0
169	20231226	183000	1625630	5290	5290	5290	5290	0
170	20231226	182900	1625630	5290	5290	5290	5290	0
171	20231226	182800	1625630	5290	5290	5290	5290	0
172	20231226	182700	1625630	5290	5290	5290	5290	0
173	20231226	182600	1625630	5290	5290	5290	5290	0
174	20231226	182500	1625630	5290	5290	5290	5290	0
175	20231226	182400	1625630	5290	5290	5290	5290	0
176	20231226	182300	1625630	5290	5290	5290	5290	0
177	20231226	182200	1625630	5290	5290	5290	5290	0
178	20231226	182100	1625630	5290	5290	5290	5290	0
179	20231226	182000	1625630	5290	5290	5290	5290	0
180	20231226	181900	1625630	5290	5290	5290	5290	0
181	20231226	181800	1625630	5290	5290	5290	5290	0
182	20231226	181700	1625630	5290	5290	5290	5290	1
183	20231226	181600	1625630	5290	5290	5290	5290	0
184	20231226	181500	1625630	5290	5290	5290	5290	0
185	20231226	181400	1625630	5290	5290	5290	5290	0
186	20231226	181300	1625630	5290	5290	5290	5290	0
187	20231226	181200	1625630	5290	5290	5290	5290	0
188	20231226	181100	1625630	5290	5290	5290	5290	0
189	20231226	181000	1625630	5290	5290	5290	5290	0
190	20231226	180900	1625630	5290	5290	5290	5290	0
191	20231226	180800	1625630	5290	5290	5290	5290	0
192	20231226	180700	1625630	5290	5290	5290	5290	0
193	20231226	180600	1625630	5290	5290	5290	5290	0
194	20231226	180500	1625630	5290	5290	5290	5290	0
195	20231226	180400	1625630	5290	5290	5290	5290	0
196	20231226	180300	1625630	5290	5290	5290	5290	0
197	20231226	180200	1625630	5290	5290	5290	5290	0
198	20231226	180100	1625630	5290	5290	5290	5290	0
199	20231226	180000	1625630	5290	5290	5290	5290	0
200	20231226	175900	1625630	5290	5290	5290	5290	0
201	20231226	175800	1625630	5290	5290	5290	5290	0
202	20231226	175700	1625630	5290	5290	5290	5290	0
203	20231226	175600	1625630	5290	5290	5290	5290	0
204	20231226	175500	1625630	5290	5290	5290	5290	0
205	20231226	175400	1625630	5290	5290	5290	5290	0
206	20231226	175300	1625630	5290	5290	5290	5290	0
207	20231226	175200	1625630	5290	5290	5290	5290	0
208	20231226	175100	1625630	5290	5290	5290	5290	0
209	20231226	175000	1625630	5290	5290	5290	5290	0
210	20231226	174900	1625630	5290	5290	5290	5290	0
211	20231226	174800	1625630	5290	5290	5290	5290	0
212	20231226	174700	1625630	5290	5290	5290	5290	1
213	20231226	174600	1625630	5290	5290	5290	5290	0
214	20231226	174500	1625630	5290	5290	5290	5290	0
215	20231226	174400	1625630	5290	5290	5290	5290	0
216	20231226	174300	1625630	5290	5290	5290	5290	0
217	20231226	174200	1625630	5290	5290	5290	5290	0
218	20231226	174100	1625630	5290	5290	5290	5290	0
219	20231226	174000	1625630	5290	5290	5290	5290	0
220	20231226	173900	1625630	5290	5290	5290	5290	0
221	20231226	173800	1625630	5290	5290	5290	5290	0
222	20231226	173700	1625630	5290	5290	5290	5290	0
223	20231226	173600	1625630	5290	5290	5290	5290	0
224	20231226	173500	1625630	5290	5290	5290	5290	0
225	20231226	173400	1625630	5290	5290	5290	5290	0
226	20231226	173300	1625630	5290	5290	5290	5290	0
227	20231226	173200	1625630	5290	5290	5290	5290	0
228	20231226	173100	1625630	5290	5290	5290	5290	0
229	20231226	173000	1625630	5290	5290	5290	5290	0
230	20231226	172900	1625630	5290	5290	5290	5290	0
231	20231226	172800	1625630	5290	5290	5290	5290	0
232	20231226	172700	1625630	5290	5290	5290	5290	0
233	20231226	172600	1625630	5290	5290	5290	5290	0
234	20231226	172500	1625630	5290	5290	5290	5290	0
235	20231226	172400	1625630	5290	5290	5290	5290	0
236	20231226	172300	1625630	5290	5290	5290	5290	0
237	20231226	172200	1625630	5290	5290	5290	5290	0
238	20231226	172100	1625630	5290	5290	5290	5290	0
239	20231226	172000	1625630	5290	5290	5290	5290	0
240	20231226	171900	1625630	5290	5290	5290	5290	0
241	20231226	171800	1625630	5290	5290	5290	5290	0
242	20231226	171700	1625630	5290	5290	5290	5290	1
243	20231226	171600	1625630	5290	5290	5290	5290	0
244	20231226	171500	1625630	5290	5290	5290	5290	0
245	20231226	171400	1625630	5290	5290	5290	5290	0
246	20231226	171300	1625630	5290	5290	5290	5290	0
247	20231226	171200	1625630	5290	5290	5290	5290	0
248	20231226	171100	1625630	5290	5290	5290	5290	0
249	20231226	171000	1625630	5290	5290	5290	5290	0
250	20231226	170900	1625630	5290	5290	5290	5290	0
251	20231226	170800	1625630	5290	5290	5290	5290	0
252	20231226	170700	1625630	5290	5290	5290	5290	0
253	20231226	170600	1625630	5290	5290	5290	5290	0
254	20231226	170500	1625630	5290	5290	5290	5290	0
255	20231226	170400	1625630	5290	5290	5290	5290	0
256	20231226	170300	1625630	5290	5290	5290	5290	0
257	20231226	170200	1625630	5290	5290	5290	5290	0
258	20231226	170100	1625630	5290	5290	5290	5290	0
259	20231226	170000	1625630	5290	5290	5290	5290	0
260	20231226	165900	1625630	5290	5290	5290	5290	0
261	20231226	165800	1625630	5290	5290	5290	5290	0
262	20231226	165700	1625630	5290	5290	5290	5290	0
263	20231226	165600	1625630	5290	5290	5290	5290	0
264	20231226	165500	1625630	5290	5290	5290	5290	0
265	20231226	165400	1625630	5290	5290	5290	5290	0
266	20231226	165300	1625630	5290	5290	5290	5290	0
267	20231226	165200	1625630	5290	5290	5290	5290	0
268	20231226	165100	1625630	5290	5290	5290	5290	0
269	20231226	165000	1625630	5290	5290	5290	5290	0
270	20231226	164900	1625630	5290	5290	5290	5290	0
271	20231226	164800	1625630	5290	5290	5290	5290	0
272	20231226	164700	1625630	5290	5290	5290	5290	1
273	20231226	164600	1625630	5290	5290	5290	5290	0
274	20231226	164500	1625630	5290	5290	5290	5290	0
275	20231226	164400	1625630	5290	5290	5290	5290	0
276	20231226	164300	1625630	5290	5290	5290	5290	0
277	20231226	164200	1625630	5290	5290	5290	5290	0
278	20231226	164100	1625630	5290	5290	5290	5290	0
279	20231226	164000	1625630	5290	5290	5290	5290	0
280	20231226	163900	1625630	5290	5290	5290	5290	0
281	20231226	163800	1625630	5290	5290	5290	5290	0
282	20231226	163700	1625630	5290	5290	5290	5290	0
283	20231226	163600	1625630	5290	5290	5290	5290	0
284	20231226	163500	1625630	5290	5290	5290	5290	0
285	20231226	163400	1625630	5290	5290	5290	5290	0
286	20231226	163300	1625630	5290	5290	5290	5290	0
287	20231226	163200	1625630	5290	5290	5290	5290	0
288	20231226	163100	1625630	5290	5290	5290	5290	0
289	20231226	163000	1625630	5290	5290	5290	5290	0
290	20231226	162900	1625630	5290	5290	5290	5290	0
291	20231226	162800	1625630	5290	5290	5290	5290	0
292	20231226	162700	1625630	5290	5290	5290	5290	0
293	20231226	162600	1625630	5290	5290	5290	5290	0
294	20231226	162500	1625630	5290	5290	5290	5290	0
295	20231226	162400	1625630	5290	5290	5290	5290	0
296	20231226	162300	1625630	5290	5290	5290	5290	0
297	20231226	162200	1625630	5290	5290	5290	5290	0
298	20231226	162100	1625630	5290	5290	5290	5290	0
299	20231226	162000	1625630	5290	5290	5290	5290	0
300	20231226	161900	1625630	5290	5290	5290	5290	0
301	20231226	161800	1625630	5290	5290	5290	5290	0
302	20231226	161700	1625630	5290	5290	5290	5290	1
303	20231226	161600	1625630	5290	5290	5290	5290	0
304	20231226	161500	1625630	5290	5290	5290	5290	0
305	20231226	161400	1625630	5290	5290	5290	5290	0
306	20231226	161300	1625630	5290	5290	5290	5290	0
307	20231226	161200	1625630	5290	5290	5290	5290	0
308	20231226	161100	1625630	5290	5290	5290	5290	0
309	20231226	161000	1625630	5290	5290	5290	5290	0
310	20231226	160900	1625630	5290	5290	5290	5290	0
311	20231226	160800	1625630	5290	5290	5290	5290	0
312	20231226	160700	1625630	5290	5290	5290	5290	0
313	20231226	160600	1625630	5290	5290	5290	5290	0
314	20231226	160500	1625630	5290	5290	5290	5290	0
315	20231226	160400	1625630	5290	5290	5290	5290	0
316	20231226	160300	1625630	5290	5290	5290	5290	0
317	20231226	160200	1625630	5290	5290	5290	5290	0
318	20231226	160100	1625630	5290	5290	5290	5290	0
319	20231226	160000	1625630	5290	5290	5290	5290	0
320	20231226	155900	1625630	5290	5290	5290	5290	0
321	20231226	155800	1625630	5290	5290	5290	5290	0
322	20231226	155700	1625630	5290	5290	5290	5290	0
323	20231226	155600	1625630	5290	5290	5290	5290	0
324	20231226	155500	1625630	5290	5290	5290	5290	0
325	20231226	155400	1625630	5290	5290	5290	5290	0
326	20231226	155300	1625630	5290	5290	5290	5290	0
327	20231226	155200	1625630	5290	5290	5290	5290	0
328	20231226	155100	1625630	5290	5290	5290	5290	0
329	20231226	155000	1625630	5290	5290	5290	5290	0
330	20231226	154900	1625630	5290	5290	5290	5290	0
331	20231226	154800	1625630	5290	5290	5290	5290	0
332	20231226	154700	1625630	5290	5290	5290	5290	1
333	20231226	154600	1625630	5290	5290	5290	5290	0
334	20231226	154500	1625630	5290	5290	5290	5290	0
335	20231226	154400	1625630	5290	5290	5290	5290	0
336	20231226	154300	1625630	5290	5290	5290	5290	0
337	20231226	154200	1625630	5290	5290	5290	5290	0
338	20231226	154100	1625630	5290	5290	5290	5290	0
339	20231226	154000	1625630	5290	5290	5290	5290	0
340	20231226	153900	1625630	5290	5290	5290	5290	0
341	20231226	153800	1625630	5290	5290	5290	5290	0
342	20231226	153700	1625630	5290	5290	5290	5290	0
343	20231226	153600	1625630	5290	5290	5290	5290	0
344	20231226	153500	1625630	5290	5290	5290	5290	0
345	20231226	153400	1625630	5290	5290	5290	5290	0
346	20231226	153300	1625630	5290	5290	5290	5290	0
347	20231226	153200	1625630	5290	5290	5290	5290	0
348	20231226	153100	1625630	5290	5290	5290	5290	0
349	20231226	153000	1625630	5290	5290	5290	5290	0
350	20231226	152900	1625630	5290	5290	5290	5290	0
351	20231226	152800	1625630	5290	5290	5290	5290	0
352	20231226	152700	1625630	5290	5290	5290	5290	0
353	20231226	152600	1625630	5290	5290	5290	5290	0
354	20231226	152500	1625630	5290	5290	5290	5290	0
355	20231226	152400	1625630	5290	5290	5290	5290	0
356	20231226	152300	1625630	5290	5290	5290	5290	0
357	20231226	152200	1625630	5290	5290	5290	5290	0
358	20231226	152100	1625630	5290	5290	5290	5290	0
359	20231226	152000	1625630	5290	5290	5290	5290	0
360	20231226	151900	1625630	5290	5290	5290	5290	0
361	20231226	151800	1625630	5290	5290	5290	5290	0
362	20231226	151700	1625630	5290	5290	5290	5290	0
363	20231226	151600	1625630	5290	5290	5290	5290	0
364	20231226	151500	1625630	5290	5290	5290	5290	0
365	20231226	151400	1625630	5290	5290	5290	5290	0
366	20231226	151300	1625630	5290	5290	5290	5290	0
367	20231226	151200	1625630	5290	5290	5290	5290	0
368	20231226	151100	1625630	5290	5290	5290	5290	0
369	20231226	151000	1625630	5290	5290	5290	5290	0
370	20231226	150900	1625630	5290	5290	5290	5290	0
371	20231226	150800	1625630	5290	5290	5290	5290	0
372	20231226	150700	1625630	5290	5290	5290	5290	0
373	20231226	150600	1625630	5290	5290	5290	5290	0
374	20231226	150500	1625630	5290	5290	5290	5290	0
375	20231226	150400	1625630	5290	5290	5290	5290	0
376	20231226	150300	1625630	5290	5290	5290	5290	0
377	20231226	150200	1625630	5290	5290	5290	5290	0
378	20231226	150100	1625630	5290	5290	5290	5290	0
379	20231226	150000	1625630	5290	5290	5290	5290	0
380	20231226	145900	1625630	5290	5290	5290	5290	0
381	20231226	145800	1625630	5290	5290	5290	5290	0
382	20231226	145700	1625630	5290	5290	5290	5290	0
383	20231226	145600	1625630	5290	5290	5290	5290	0
384	20231226	145500	1625630	5290	5290	5290	5290	0
385	20231226	145400	1625630	5290	5290	5290	5290	0
386	20231226	145300	1625630	5290	5290	5290	5290	0
387	20231226	145200	1625630	5290	5290	5290	5290	0
388	20231226	145100	1625630	5290	5290	5290	5290	0
389	20231226	145000	1625630	5290	5290	5290	5290	0
390	20231226	144900	1625630	5290	5290	5290	5290	0
391	20231226	144800	1625630	5290	5290	5290	5290	0
392	20231226	144700	1625630	5290	5290	5290	5290	0
393	20231226	144600	1625630	5290	5290	5290	5290	0
394	20231226	144500	1625630	5290	5290	5290	5290	0
395	20231226	144400	1625630	5290	5290	5290	5290	0
396	20231226	144300	1625630	5290	5290	5290	5290	0
397	20231226	144200	1625630	5290	5290	5290	5290	0
398	20231226	144100	1625630	5290	5290	5290	5290	0
399	20231226	144000	1625630	5290	5290	5290	5290	0
400	20231226	143900	1625630	5290	5290	5290	5290	0
401	20231226	143800	1625630	5290	5290	5290	5290	0
402	20231226	143700	1625630	5290	5290	5290	5290	0
403	20231226	143600	1625630	5290	5290	5290	5290	0
404	20231226	143500	1625630	5290	5290	5290	5290	0
405	20231226	143400	1625630	5290	5290	5290	5290	0
406	20231226	143300	1625630	5290	5290	5290	5290	0
407	20231226	143200	1625630	5290	5290	5290	5290	0
408	20231226	143100	1625630	5290	5290	5290	5290	0
409	20231226	143000	1625630	5290	5290	5290	5290	0
410	20231226	142900	1625630	5290	5290	5290	5290	0
411	20231226	142800	1625630	5290	5290	5290	5290	0
412	20231226	142700	1625630	5290	5290	5290	5290	0
413	20231226	142600	1625630	5290	5290	5290	5290	0
414	20231226	142500	1625630	5290	5290	5290	5290	0
415	20231226	142400	1625630	5290	5290	5290	5290	0
416	20231226	142300	1625630	5290	5290	5290	5290	0
417	20231226	142200	1625630	5290	5290	5290	5290	0
418	20231226	142100	1625630	5290	5290	5290	5290	0
419	20231226	142000	1625630	5290	5290	5290	5290	0
420	20231226	141900	1625630	5290	5290	5290	5290	0
421	20231226	141800	1625630	5290	5290	5290	5290	0
422	20231226	141700	1625630	5290	5290	5290	5290	0
423	20231226	141600	1625630	5290	5290	5290	5290	0
424	20231226	141500	1625630	5290	5290	5290	5290	0
425	20231226	141400	1625630	5290	5290	5290	5290	0
426	20231226	141300	1625630	5290	5290	5290	5290	0
427	20231226	141200	1625630	5290	5290	5290	5290	0
428	20231226	141100	1625630	5290	5290	5290	5290	0
429	20231226	141000	1625630	5290	5290	5290	5290	0
430	20231226	140900	1625630	5290	5290	5290	5290	0
431	20231226	140800	1625630	5290	5290	5290	5290	0
432	20231226	140700	1625630	5290	5290	5290	5290	0
433	20231226	140600	1625630	5290	5290	5290	5290	0
434	20231226	140500	1625630	5290	5290	5290	5290	0
435	20231226	140400	1625630	5290	5290	5290	5290	0
436	20231226	140300	1625630	5290	5290	5290	5290	0
437	20231226	140200	1625630	5290	5290	5290	5290	0
438	20231226	140100	1625630	5290	5290	5290	5290	0
439	20231226	140000	1625630	5290	5290	5290	5290	0
440	20231226	135900	1625630	5290	5290	5290	5290	0
441	20231226	135800	1625630	5290	5290	5290	5290	0
442	20231226	135700	1625630	5290	5290	5290	5290	0
443	20231226	135600	1625630	5290	5290	5290	5290	0
444	20231226	135500	1625630	5290	5290	5290	5290	0
445	20231226	135400	1625630	5290	5290	5290	5290	0
446	20231226	135300	1625630	5290	5290	5290	5290	0
447	20231226	135200	1625630	5290	5290	5290	5290	0
448	20231226	135100	1625630	5290	5290	5290	5290	0
449	20231226	135000	1625630	5290	5290	5290	5290	0
450	20231226	134900	1625630	5290	5290	5290	5290	0
451	20231226	134800	1625630	5290	5290	5290	5290	0
452	20231226	134700	1625630	5290	5290	5290	5290	0
453	20231226	134600	1625630	5290	5290	5290	5290	0
454	20231226	134500	1625630	5290	5290	5290	5290	0
455	20231226	134400	1625630	5290	5290	5290	5290	0
456	20231226	134300	1625630	5290	5290	5290	5290	0
457	20231226	134200	1625630	5290	5290	5290	5290	0
458	20231226	134100	1625630	5290	5290	5290	5290	0
459	20231226	134000	1625630	5290	5290	5290	5290	0
460	20231226	133900	1625630	5290	5290	5290	5290	0
461	20231226	133800	1625630	5290	5290	5290	5290	0
462	20231226	133700	1625630	5290	5290	5290	5290	0
463	20231226	133600	1625630	5290	5290	5290	5290	0
464	20231226	133500	1625630	5290	5290	5290	5290	0
465	20231226	133400	1625630	5290	5290	5290	5290	0
466	20231226	133300	1625630	5290	5290	5290	5290	0
467	20231226	133200	1625630	5290	5290	5290	5290	0
468	20231226	133100	1625630	5290	5290	5290	5290	0
469	20231226	133000	1625630	5290	5290	5290	5290	0
470	20231226	132900	1625630	5290	5290	5290	5290	0
471	20231226	132800	1625630	5290	5290	5290	5290	0
472	20231226	132700	1625630	5290	5290	5290	5290	0
473	20231226	132600	1625630	5290	5290	5290	5290	0
474	20231226	132500	1625630	5290	5290	5290	5290	0
475	20231226	132400	1625630	5290	5290	5290	5290	0
476	20231226	132300	1625630	5290	5290	5290	5290	0
477	20231226	132200	1625630	5290	5290	5290	5290	0
478	20231226	132100	1625630	5290	5290	5290	5290	0
479	20231226	132000	1625630	5290	5290	5290	5290	0
480	20231226	131900	1625630	5290	5290	5290	5290	0
481	20231226	131800	1625630	5290	5290	5290	5290	0
482	20231226	131700	1625630	5290	5290	5290	5290	0
483	20231226	131600	1625630	5290	5290	5290	5290	0
484	20231226	131500	1625630	5290	5290	5290	5290	0
485	20231226	131400	1625630	5290	5290	5290	5290	0
486	20231226	131300	1625630	5290	5290	5290	5290	0
487	20231226	131200	1625630	5290	5290	5290	5290	0
488	20231226	131100	1625630	5290	5290	5290	5290	0
489	20231226	131000	1625630	5290	5290	5290	5290	0
490	20231226	130900	1625630	5290	5290	5290	5290	0
491	20231226	130800	1625630	5290	5290	5290	5290	0
492	20231226	130700	1625630	5290	5290	5290	5290	0
493	20231226	130600	1625630	5290	5290	5290	5290	0
494	20231226	130500	1625630	5290	5290	5290	5290	0
495	20231226	130400	1625630	5290	5290	5290	5290	0
496	20231226	130300	1625630	5290	5290	5290	5290	0
497	20231226	130200	1625630	5290	5290	5290	5290	0
498	20231226	130100	1625630	5290	5290	5290	5290	0
499	20231226	130000	1625630	5290	5290	5290	5290	0
500	20231226	125900	1625630	5290	5290	5290	5290	0
501	20231226	125800	1625630	5290	5290	5290	5290	0
502	20231226	125700	1625630	5290	5290	5290	5290	0
503	20231226	125600	1625630	5290	5290	5290	5290	0
504	20231226	125500	1625630	5290	5290	5290	5290	0
505	20231226	125400	1625630	5290	5290	5290	5290	0
506	20231226	125300	1625630	5290	5290	5290	5290	0
507	20231226	125200	1625630	5290	5290	5290	5290	0
508	20231226	125100	1625630	5290	5290	5290	5290	0
509	20231226	125000	1625630	5290	5290	5290	5290	0
510	20231226	124900	1625630	5290	5290	5290	5290	0
511	20231226	124800	1625630	5290	5290	5290	5290	0
512	20231226	124700	1625630	5290	5290	5290	5290	0
513	20231226	124600	1625630	5290	5290	5290	5290	0
514	20231226	124500	1625630	5290	5290	5290	5290	0
515	20231226	124400	1625630	5290	5290	5290	5290	0
516	20231226	124300	1625630	5290	5290	5290	5290	0
517	20231226	124200	1625630	5290	5290	5290	5290	0
518	20231226	124100	1625630	5290	5290	5290	5290	0
519	20231226	124000	1625630	5290	5290	5290	5290	0
520	20231226	123900	1625630	5290	5290	5290	5290	0
521	20231226	123800	1625630	5290	5290	5290	5290	0
522	20231226	123700	1625630	5290	5290	5290	5290	0
523	20231226	123600	1625630	5290	5290	5290	5290	0
524	20231226	123500	1625630	5290	5290	5290	5290	0
525	20231226	123400	1625630	5290	5290	5290	5290	0
526	20231226	123300	1625630	5290	5290	5290	5290	0
527	20231226	123200	1625630	5290	5290	5290	5290	0
528	20231226	123100	1625630	5290	5290	5290	5290	0
529	20231226	123000	1625630	5290	5290	5290	5290	0
530	20231226	122900	1625630	5290	5290	5290	5290	0
531	20231226	122800	1625630	5290	5290	5290	5290	0
532	20231226	122700	1625630	5290	5290	5290	5290	0
533	20231226	122600	1625630	5290	5290	5290	5290	0
534	20231226	122500	1625630	5290	5290	5290	5290	0
535	20231226	122400	1625630	5290	5290	5290	5290	0
536	20231226	122300	1625630	5290	5290	5290	5290	0
537	20231226	122200	1625630	5290	5290	5290	5290	0
538	20231226	122100	1625630	5290	5290	5290	5290	0
539	20231226	122000	1625630	5290	5290	5290	5290	0
540	20231226	121900	1625630	5290	5290	5290	5290	0
541	20231226	121800	1625630	5290	5290	5290	5290	0
542	20231226	121700	1625630	5290	5290	5290	5290	0
543	20231226	121600	1625630	5290	5290	5290	5290	0
544	20231226	121500	1625630	5290	5290	5290	5290	0
545	20231226	121400	1625630	5290	5290	5290	5290	0
546	20231226	121300	1625630	5290	5290	5290	5290	0
547	20231226	121200	1625630	5290	5290	5290	5290	0
548	20231226	121100	1625630	5290	5290	5290	5290	0
549	20231226	121000	1625630	5290	5290	5290	5290	0
550	20231226	120900	1625630	5290	5290	5290	5290	0
551	20231226	120800	1625630	5290	5290	5290	5290	0
552	20231226	120700	1625630	5290	5290	5290	5290	0
553	20231226	120600	1625630	5290	5290	5290	5290	0
554	20231226	120500	1625630	5290	5290	5290	5290	0
555	20231226	120400	1625630	5290	5290	5290	5290	0
556	20231226	120300	1625630	5290	5290	5290	5290	0
557	20231226	120200	1625630	5290	5290	5290	5290	0
558	20231226	120100	1625630	5290	5290	5290	5290	0
559	20231226	120000	1625630	5290	5290	5290	5290	0
560	20231226	115900	1625630	5290	5290	5290	5290	0
561	20231226	115800	1625630	5290	5290	5290	5290	0
562	20231226	115700	1625630	5290	5290	5290	5290	0
563	20231226	115600	1625630	5290	5290	5290	5290	0
564	20231226	115500	1625630	5290	5290	5290	5290	0
565	20231226	115400	1625630	5290	5290	5290	5290	0
566	20231226	115300	1625630	5290	5290	5290	5290	0
567	20231226	115200	1625630	5290	5290	5290	5290	0
568	20231226	115100	1625630	5290	5290	5290	5290	0
569	20231226	115000	1625630	5290	5290	5290	5290	0
570	20231226	114900	1625630	5290	5290	5290	5290	0
571	20231226	114800	1625630	5290	5290	5290	5290	0
572	20231226	114700	1625630	5290	5290	5290	5290	0
573	20231226	114600	1625630	5290	5290	5290	5290	0
574	20231226	114500	1625630	5290	5290	5290	5290	0
575	20231226	114400	1625630	5290	5290	5290	5290	0
576	20231226	114300	1625630	5290	5290	5290	5290	0
577	20231226	114200	1625630	5290	5290	5290	5290	0
578	20231226	114100	1625630	5290	5290	5290	5290	0
579	20231226	114000	1625630	5290	5290	5290	5290	0
580	20231226	113900	1625630	5290	5290	5290	5290	0
581	20231226	113800	1625630	5290	5290	5290	5290	0
582	20231226	113700	1625630	5290	5290	5290	5290	0
583	20231226	113600	1625630	5290	5290	5290	5290	0
584	20231226	113500	1625630	5290	5290	5290	5290	0
585	20231226	113400	1625630	5290	5290	5290	5290	0
586	20231226	113300	1625630	5290	5290	5290	5290	0
587	20231226	113200	1625630	5290	5290	5290	5290	0
588	20231226	113100	1625630	5290	5290	5290	5290	0
589	20231226	113000	1625630	5290	5290	5290	5290	0
590	20231226	112900	1625630	5290	5290	5290	5290	0
591	20231226	112800	1625630	5290	5290	5290	5290	0
592	20231226	112700	1625630	5290	5290	5290	5290	0
593	20231226	112600	1625630	5290	5290	5290	5290	0
594	20231226	112500	1625630	5290	5290	5290	5290	0
595	20231226	112400	1625630	5290	5290	5290	5290	0
596	20231226	112300	1625630	5290	5290	5290	5290	0
597	20231226	112200	1625630	5290	5290	5290	5290	0
598	20231226	112100	1625630	5290	5290	5290	5290	0
599	20231226	112000	1625630	5290	5290	5290	5290	0
600	20231226	111900	1625630	5290	5290	5290	5290	0
601	20231226	111800	1625630	5290	5290	5290	5290	0
602	20231226	111700	1625630	5290	5290	5290	5290	0
603	20231226	111600	1625630	5290	5290	5290	5290	0
604	20231226	111500	1625630	5290	5290	5290	5290	0
605	20231226	111400	1625630	5290	5290	5290	5290	0
606	20231226	111300	1625630	5290	5290	5290	5290	0
607	20231226	111200	1625630	5290	5290	5290	5290	0
608	20231226	111100	1625630	5290	5290	5290	5290	0
609	20231226	111000	1625630	5290	5290	5290	5290	0
610	20231226	110900	1625630	5290	5290	5290	5290	0
611	20231226	110800	1625630	5290	5290	5290	5290	0
612	20231226	110700	1625630	5290	5290	5290	5290	0
613	20231226	110600	1625630	5290	5290	5290	5290	1
614	20231226	110500	1620340	4700	4700	4700	4700	50
615	20231226	110400	1385340	5290	5290	5290	5290	0
616	20231226	110300	1385340	5290	5290	5290	5290	0
617	20231226	110200	1385340	5290	5290	5290	5290	0
618	20231226	110100	1385340	5290	5290	5290	5290	0
619	20231226	110000	1385340	5290	5290	5290	5290	0
620	20231226	105900	1385340	5290	5290	5290	5290	0
621	20231226	105800	1385340	5290	5290	5290	5290	0
622	20231226	105700	1385340	5290	5290	5290	5290	0
623	20231226	105600	1385340	5290	5290	5290	5290	0
624	20231226	105500	1385340	5290	5290	5290	5290	0
625	20231226	105400	1385340	5290	5290	5290	5290	0
626	20231226	105300	1385340	5290	5290	5290	5290	0
627	20231226	105200	1385340	5290	5290	5290	5290	0
628	20231226	105100	1385340	5290	5290	5290	5290	0
629	20231226	105000	1385340	5290	5290	5290	5290	0
630	20231226	104900	1385340	5290	5290	5290	5290	0
631	20231226	104800	1385340	5290	5290	5290	5290	0
632	20231226	104700	1385340	5290	5290	5290	5290	0
633	20231226	104600	1385340	5290	5290	5290	5290	0
634	20231226	104500	1385340	5290	5290	5290	5290	0
635	20231226	104400	1385340	5290	5290	5290	5290	0
636	20231226	104300	1385340	5290	5290	5290	5290	0
637	20231226	104200	1385340	5290	5290	5290	5290	0
638	20231226	104100	1385340	5290	5290	5290	5290	0
639	20231226	104000	1385340	5290	5290	5290	5290	0
640	20231226	103900	1385340	5290	5290	5290	5290	0
641	20231226	103800	1385340	5290	5290	5290	5290	0
642	20231226	103700	1385340	5290	5290	5290	5290	0
643	20231226	103600	1385340	5290	5290	5290	5290	0
644	20231226	103500	1385340	5290	5290	5290	5290	0
645	20231226	103400	1385340	5290	5290	5290	5290	0
646	20231226	103300	1385340	5290	5290	5290	5290	0
647	20231226	103200	1385340	5290	5290	5290	5290	0
648	20231226	103100	1385340	5290	5290	5290	5290	0
649	20231226	103000	1385340	5290	5290	5290	5290	0
650	20231226	102900	1385340	5290	5290	5290	5290	0
651	20231226	102800	1385340	5290	5290	5290	5290	0
652	20231226	102700	1385340	5290	5290	5290	5290	0
653	20231226	102600	1385340	5290	5290	5290	5290	0
654	20231226	102500	1385340	5290	5290	5290	5290	0
655	20231226	102400	1385340	5290	5290	5290	5290	0
656	20231226	102300	1385340	5290	5290	5290	5290	0
657	20231226	102200	1385340	5290	5290	5290	5290	0
658	20231226	102100	1385340	5290	5290	5290	5290	0
659	20231226	102000	1385340	5290	5290	5290	5290	0
660	20231226	101900	1385340	5290	5290	5290	5290	0
661	20231226	101800	1385340	5290	5290	5290	5290	0
662	20231226	101700	1385340	5290	5290	5290	5290	0
663	20231226	101600	1385340	5290	5290	5290	5290	0
664	20231226	101500	1385340	5290	5290	5290	5290	0
665	20231226	101400	1385340	5290	5290	5290	5290	0
666	20231226	101300	1385340	5290	5290	5290	5290	0
667	20231226	101200	1385340	5290	5290	5290	5290	0
668	20231226	101100	1385340	5290	5290	5290	5290	0
669	20231226	101000	1385340	5290	5290	5290	5290	0
670	20231226	100900	1385340	5290	5290	5290	5290	3
671	20231226	100800	1369470	5290	5290	5290	5290	0
672	20231226	100700	1369470	5290	5290	5290	5290	0
673	20231226	100600	1369470	5290	5290	5290	5290	0
674	20231226	100500	1369470	5290	5290	5290	5290	0
675	20231226	100400	1369470	5290	5290	5290	5290	0
676	20231226	100300	1369470	5290	5290	5290	5290	0
677	20231226	100200	1369470	5290	5290	5290	5290	0
678	20231226	100100	1369470	5290	5290	5290	5290	0
679	20231226	100000	1369470	5290	5280	5290	5280	258
680	20231226	095900	5290	5290	5290	5290	5290	0
681	20231226	095800	5290	5290	5290	5290	5290	0
682	20231226	095700	5290	5290	5290	5290	5290	0
683	20231226	095600	5290	5290	5290	5290	5290	0
684	20231226	095500	5290	5290	5290	5290	5290	0
685	20231226	095400	5290	5290	5290	5290	5290	0
686	20231226	095300	5290	5290	5290	5290	5290	0
687	20231226	095200	5290	5290	5290	5290	5290	0
688	20231226	095100	5290	5290	5290	5290	5290	0
689	20231226	095000	5290	5290	5290	5290	5290	0
690	20231226	094900	5290	5290	5290	5290	5290	0
691	20231226	094800	5290	5290	5290	5290	5290	0
692	20231226	094700	5290	5290	5290	5290	5290	0
693	20231226	094600	5290	5290	5290	5290	5290	0
694	20231226	094500	5290	5290	5290	5290	5290	0
695	20231226	094400	5290	5290	5290	5290	5290	0
696	20231226	094300	5290	5290	5290	5290	5290	0
697	20231226	094200	5290	5290	5290	5290	5290	0
698	20231226	094100	5290	5290	5290	5290	5290	0
699	20231226	094000	5290	5290	5290	5290	5290	0
700	20231226	093900	5290	5290	5290	5290	5290	0
701	20231226	093800	5290	5290	5290	5290	5290	0
702	20231226	093700	5290	5290	5290	5290	5290	0
703	20231226	093600	5290	5290	5290	5290	5290	0
704	20231226	093500	5290	5290	5290	5290	5290	0
705	20231226	093400	5290	5290	5290	5290	5290	0
706	20231226	093300	5290	5290	5290	5290	5290	0
707	20231226	093200	5290	5290	5290	5290	5290	0
708	20231226	093100	5290	5290	5290	5290	5290	0
709	20231226	093000	5290	5290	5290	5290	5290	0
710	20231226	092900	5290	5290	5290	5290	5290	0
711	20231226	092800	5290	5290	5290	5290	5290	0
712	20231226	092700	5290	5290	5290	5290	5290	0
713	20231226	092600	5290	5290	5290	5290	5290	0
714	20231226	092500	5290	5290	5290	5290	5290	0
715	20231226	092400	5290	5290	5290	5290	5290	0
716	20231226	092300	5290	5290	5290	5290	5290	0
717	20231226	092200	5290	5290	5290	5290	5290	0
718	20231226	092100	5290	5290	5290	5290	5290	0
719	20231226	092000	5290	5290	5290	5290	5290	0
720	20231226	091900	5290	5290	5290	5290	5290	0
721	20231226	091800	5290	5290	5290	5290	5290	0
722	20231226	091700	5290	5290	5290	5290	5290	0
723	20231226	091600	5290	5290	5290	5290	5290	0
724	20231226	091500	5290	5290	5290	5290	5290	0
725	20231226	091400	5290	5290	5290	5290	5290	0
726	20231226	091300	5290	5290	5290	5290	5290	0
727	20231226	091200	5290	5290	5290	5290	5290	0
728	20231226	091100	5290	5290	5290	5290	5290	0
729	20231226	091000	5290	5290	5290	5290	5290	0
730	20231226	090900	5290	5290	5290	5290	5290	0
731	20231226	090800	5290	5290	5290	5290	5290	0
732	20231226	090700	5290	5290	5290	5290	5290	0
733	20231226	090600	5290	5290	5290	5290	5290	0
734	20231226	090500	5290	5290	5290	5290	5290	0
735	20231226	090400	5290	5290	5290	5290	5290	0
736	20231226	090300	5290	5290	5290	5290	5290	0
737	20231226	090200	5290	5290	5290	5290	5290	0
738	20231226	090100	5290	5290	5290	5290	5290	0
739	20231226	090000	5290	5290	5290	5290	5290	1