KissMeData/018700/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	190200	129623617	1847	1847	1847	1847	3631
3	20231227	190100	129623617	1847	1847	1847	1847	0
4	20231227	190000	129623617	1847	1847	1847	1847	0
5	20231227	185900	129623617	1847	1847	1847	1847	0
6	20231227	185800	129623617	1847	1847	1847	1847	0
7	20231227	185700	129623617	1847	1847	1847	1847	0
8	20231227	185600	129623617	1847	1847	1847	1847	0
9	20231227	185500	129623617	1847	1847	1847	1847	0
10	20231227	185400	129623617	1847	1847	1847	1847	0
11	20231227	185300	129623617	1847	1847	1847	1847	0
12	20231227	185200	129623617	1847	1847	1847	1847	0
13	20231227	185100	129623617	1847	1847	1847	1847	0
14	20231227	185000	129623617	1847	1847	1847	1847	0
15	20231227	184900	129623617	1847	1847	1847	1847	0
16	20231227	184800	129623617	1847	1847	1847	1847	0
17	20231227	184700	129623617	1847	1847	1847	1847	0
18	20231227	184600	129623617	1847	1847	1847	1847	0
19	20231227	184500	129623617	1847	1847	1847	1847	0
20	20231227	184400	129623617	1847	1847	1847	1847	0
21	20231227	184300	129623617	1847	1847	1847	1847	0
22	20231227	184200	129623617	1847	1847	1847	1847	0
23	20231227	184100	129623617	1847	1847	1847	1847	0
24	20231227	184000	129623617	1847	1847	1847	1847	0
25	20231227	183900	129623617	1847	1847	1847	1847	0
26	20231227	183800	129623617	1847	1847	1847	1847	0
27	20231227	183700	129623617	1847	1847	1847	1847	0
28	20231227	183600	129623617	1847	1847	1847	1847	0
29	20231227	183500	129623617	1847	1847	1847	1847	0
30	20231227	183400	129623617	1847	1847	1847	1847	0
31	20231227	183300	129623617	1847	1847	1847	1847	0
32	20231227	183200	129623617	1847	1847	1847	1847	3631
33	20231227	183100	129623617	1847	1847	1847	1847	0
34	20231227	183000	129623617	1847	1847	1847	1847	0
35	20231227	182900	129623617	1847	1847	1847	1847	0
36	20231227	182800	129623617	1847	1847	1847	1847	0
37	20231227	182700	129623617	1847	1847	1847	1847	0
38	20231227	182600	129623617	1847	1847	1847	1847	0
39	20231227	182500	129623617	1847	1847	1847	1847	0
40	20231227	182400	129623617	1847	1847	1847	1847	0
41	20231227	182300	129623617	1847	1847	1847	1847	0
42	20231227	182200	129623617	1847	1847	1847	1847	0
43	20231227	182100	129623617	1847	1847	1847	1847	0
44	20231227	182000	129623617	1847	1847	1847	1847	0
45	20231227	181900	129623617	1847	1847	1847	1847	0
46	20231227	181800	129623617	1847	1847	1847	1847	0
47	20231227	181700	129623617	1847	1847	1847	1847	0
48	20231227	181600	129623617	1847	1847	1847	1847	0
49	20231227	181500	129623617	1847	1847	1847	1847	0
50	20231227	181400	129623617	1847	1847	1847	1847	0
51	20231227	181300	129623617	1847	1847	1847	1847	0
52	20231227	181200	129623617	1847	1847	1847	1847	0
53	20231227	181100	129623617	1847	1847	1847	1847	0
54	20231227	181000	129623617	1847	1847	1847	1847	0
55	20231227	180900	129623617	1847	1847	1847	1847	0
56	20231227	180800	129623617	1847	1847	1847	1847	0
57	20231227	180700	129623617	1847	1847	1847	1847	0
58	20231227	180600	129623617	1847	1847	1847	1847	0
59	20231227	180500	129623617	1847	1847	1847	1847	0
60	20231227	180400	129623617	1847	1847	1847	1847	0
61	20231227	180300	129623617	1847	1847	1847	1847	0
62	20231227	180200	129623617	1847	1847	1847	1847	3631
63	20231227	180100	129623617	1847	1847	1847	1847	0
64	20231227	180000	129623617	1847	1847	1847	1847	0
65	20231227	175900	129623617	1847	1847	1847	1847	0
66	20231227	175800	129623617	1847	1847	1847	1847	0
67	20231227	175700	129623617	1847	1847	1847	1847	0
68	20231227	175600	129623617	1847	1847	1847	1847	0
69	20231227	175500	129623617	1847	1847	1847	1847	0
70	20231227	175400	129623617	1847	1847	1847	1847	0
71	20231227	175300	129623617	1847	1847	1847	1847	0
72	20231227	175200	129623617	1847	1847	1847	1847	0
73	20231227	175100	129623617	1847	1847	1847	1847	0
74	20231227	175000	129623617	1847	1847	1847	1847	0
75	20231227	174900	129623617	1847	1847	1847	1847	0
76	20231227	174800	129623617	1847	1847	1847	1847	0
77	20231227	174700	129623617	1847	1847	1847	1847	0
78	20231227	174600	129623617	1847	1847	1847	1847	0
79	20231227	174500	129623617	1847	1847	1847	1847	0
80	20231227	174400	129623617	1847	1847	1847	1847	0
81	20231227	174300	129623617	1847	1847	1847	1847	0
82	20231227	174200	129623617	1847	1847	1847	1847	0
83	20231227	174100	129623617	1847	1847	1847	1847	0
84	20231227	174000	129623617	1847	1847	1847	1847	0
85	20231227	173900	129623617	1847	1847	1847	1847	0
86	20231227	173800	129623617	1847	1847	1847	1847	0
87	20231227	173700	129623617	1847	1847	1847	1847	0
88	20231227	173600	129623617	1847	1847	1847	1847	0
89	20231227	173500	129623617	1847	1847	1847	1847	0
90	20231227	173400	129623617	1847	1847	1847	1847	0
91	20231227	173300	129623617	1847	1847	1847	1847	0
92	20231227	173200	129623617	1847	1847	1847	1847	3631
93	20231227	173100	129623617	1847	1847	1847	1847	0
94	20231227	173000	129623617	1847	1847	1847	1847	0
95	20231227	172900	129623617	1847	1847	1847	1847	0
96	20231227	172800	129623617	1847	1847	1847	1847	0
97	20231227	172700	129623617	1847	1847	1847	1847	0
98	20231227	172600	129623617	1847	1847	1847	1847	0
99	20231227	172500	129623617	1847	1847	1847	1847	0
100	20231227	172400	129623617	1847	1847	1847	1847	0
101	20231227	172300	129623617	1847	1847	1847	1847	0
102	20231227	172200	129623617	1847	1847	1847	1847	0
103	20231227	172100	129623617	1847	1847	1847	1847	0
104	20231227	172000	129623617	1847	1847	1847	1847	0
105	20231227	171900	129623617	1847	1847	1847	1847	0
106	20231227	171800	129623617	1847	1847	1847	1847	0
107	20231227	171700	129623617	1847	1847	1847	1847	0
108	20231227	171600	129623617	1847	1847	1847	1847	0
109	20231227	171500	129623617	1847	1847	1847	1847	0
110	20231227	171400	129623617	1847	1847	1847	1847	0
111	20231227	171300	129623617	1847	1847	1847	1847	0
112	20231227	171200	129623617	1847	1847	1847	1847	0
113	20231227	171100	129623617	1847	1847	1847	1847	0
114	20231227	171000	129623617	1847	1847	1847	1847	0
115	20231227	170900	129623617	1847	1847	1847	1847	0
116	20231227	170800	129623617	1847	1847	1847	1847	0
117	20231227	170700	129623617	1847	1847	1847	1847	0
118	20231227	170600	129623617	1847	1847	1847	1847	0
119	20231227	170500	129623617	1847	1847	1847	1847	0
120	20231227	170400	129623617	1847	1847	1847	1847	0
121	20231227	170300	129623617	1847	1847	1847	1847	0
122	20231227	170200	129623617	1847	1847	1847	1847	3631
123	20231227	170100	129623617	1847	1847	1847	1847	0
124	20231227	170000	129623617	1847	1847	1847	1847	0
125	20231227	165900	129623617	1847	1847	1847	1847	0
126	20231227	165800	129623617	1847	1847	1847	1847	0
127	20231227	165700	129623617	1847	1847	1847	1847	0
128	20231227	165600	129623617	1847	1847	1847	1847	0
129	20231227	165500	129623617	1847	1847	1847	1847	0
130	20231227	165400	129623617	1847	1847	1847	1847	0
131	20231227	165300	129623617	1847	1847	1847	1847	0
132	20231227	165200	129623617	1847	1847	1847	1847	0
133	20231227	165100	129623617	1847	1847	1847	1847	0
134	20231227	165000	129623617	1847	1847	1847	1847	0
135	20231227	164900	129623617	1847	1847	1847	1847	0
136	20231227	164800	129623617	1847	1847	1847	1847	0
137	20231227	164700	129623617	1847	1847	1847	1847	0
138	20231227	164600	129623617	1847	1847	1847	1847	0
139	20231227	164500	129623617	1847	1847	1847	1847	0
140	20231227	164400	129623617	1847	1847	1847	1847	0
141	20231227	164300	129623617	1847	1847	1847	1847	0
142	20231227	164200	129623617	1847	1847	1847	1847	0
143	20231227	164100	129623617	1847	1847	1847	1847	0
144	20231227	164000	129623617	1847	1847	1847	1847	0
145	20231227	163900	129623617	1847	1847	1847	1847	0
146	20231227	163800	129623617	1847	1847	1847	1847	0
147	20231227	163700	129623617	1847	1847	1847	1847	0
148	20231227	163600	129623617	1847	1847	1847	1847	0
149	20231227	163500	129623617	1847	1847	1847	1847	0
150	20231227	163400	129623617	1847	1847	1847	1847	0
151	20231227	163300	129623617	1847	1847	1847	1847	0
152	20231227	163200	129623617	1847	1847	1847	1847	3631
153	20231227	163100	129623617	1847	1847	1847	1847	0
154	20231227	163000	129623617	1847	1847	1847	1847	0
155	20231227	162900	129623617	1847	1847	1847	1847	0
156	20231227	162800	129623617	1847	1847	1847	1847	0
157	20231227	162700	129623617	1847	1847	1847	1847	0
158	20231227	162600	129623617	1847	1847	1847	1847	0
159	20231227	162500	129623617	1847	1847	1847	1847	0
160	20231227	162400	129623617	1847	1847	1847	1847	0
161	20231227	162300	129623617	1847	1847	1847	1847	0
162	20231227	162200	129623617	1847	1847	1847	1847	0
163	20231227	162100	129623617	1847	1847	1847	1847	0
164	20231227	162000	129623617	1847	1847	1847	1847	0
165	20231227	161900	129623617	1847	1847	1847	1847	0
166	20231227	161800	129623617	1847	1847	1847	1847	0
167	20231227	161700	129623617	1847	1847	1847	1847	0
168	20231227	161600	129623617	1847	1847	1847	1847	0
169	20231227	161500	129623617	1847	1847	1847	1847	0
170	20231227	161400	129623617	1847	1847	1847	1847	0
171	20231227	161300	129623617	1847	1847	1847	1847	0
172	20231227	161200	129623617	1847	1847	1847	1847	0
173	20231227	161100	129623617	1847	1847	1847	1847	0
174	20231227	161000	129623617	1847	1847	1847	1847	0
175	20231227	160900	129623617	1847	1847	1847	1847	0
176	20231227	160800	129623617	1847	1847	1847	1847	0
177	20231227	160700	129623617	1847	1847	1847	1847	0
178	20231227	160600	129623617	1847	1847	1847	1847	0
179	20231227	160500	129623617	1847	1847	1847	1847	0
180	20231227	160400	129623617	1847	1847	1847	1847	0
181	20231227	160300	129623617	1847	1847	1847	1847	0
182	20231227	160200	129623617	1847	1847	1847	1847	3631
183	20231227	160100	129623617	1847	1847	1847	1847	0
184	20231227	160000	129623617	1847	1847	1847	1847	0
185	20231227	155900	129623617	1847	1847	1847	1847	0
186	20231227	155800	129623617	1847	1847	1847	1847	0
187	20231227	155700	129623617	1847	1847	1847	1847	0
188	20231227	155600	129623617	1847	1847	1847	1847	0
189	20231227	155500	129623617	1847	1847	1847	1847	0
190	20231227	155400	129623617	1847	1847	1847	1847	0
191	20231227	155300	129623617	1847	1847	1847	1847	0
192	20231227	155200	129623617	1847	1847	1847	1847	0
193	20231227	155100	129623617	1847	1847	1847	1847	0
194	20231227	155000	129623617	1847	1847	1847	1847	0
195	20231227	154900	129623617	1847	1847	1847	1847	0
196	20231227	154800	129623617	1847	1847	1847	1847	0
197	20231227	154700	129623617	1847	1847	1847	1847	0
198	20231227	154600	129623617	1847	1847	1847	1847	0
199	20231227	154500	129623617	1847	1847	1847	1847	0
200	20231227	154400	129623617	1847	1847	1847	1847	0
201	20231227	154300	129623617	1847	1847	1847	1847	0
202	20231227	154200	129623617	1847	1847	1847	1847	0
203	20231227	154100	129623617	1847	1847	1847	1847	0
204	20231227	154000	129623617	1847	1847	1847	1847	0
205	20231227	153900	129623617	1847	1847	1847	1847	0
206	20231227	153800	129623617	1847	1847	1847	1847	0
207	20231227	153700	129623617	1847	1847	1847	1847	0
208	20231227	153600	129623617	1847	1847	1847	1847	0
209	20231227	153500	129623617	1847	1847	1847	1847	0
210	20231227	153400	129623617	1847	1847	1847	1847	0
211	20231227	153300	129623617	1847	1847	1847	1847	0
212	20231227	153200	129623617	1847	1847	1847	1847	3631
213	20231227	153100	129623617	1847	1847	1847	1847	0
214	20231227	153000	129623617	1847	1847	1847	1847	3631
215	20231227	152900	122917160	1840	1840	1840	1840	0
216	20231227	152800	122917160	1840	1840	1840	1840	0
217	20231227	152700	122917160	1840	1840	1840	1840	0
218	20231227	152600	122917160	1840	1840	1840	1840	0
219	20231227	152500	122917160	1840	1840	1840	1840	0
220	20231227	152400	122917160	1840	1840	1840	1840	0
221	20231227	152300	122917160	1840	1840	1840	1840	0
222	20231227	152200	122917160	1840	1840	1840	1840	0
223	20231227	152100	122917160	1840	1840	1840	1840	0
224	20231227	152000	122917160	1840	1840	1840	1840	0
225	20231227	151900	122917160	1840	1835	1840	1835	105
226	20231227	151800	122724210	1840	1835	1840	1835	28
227	20231227	151700	122672815	1835	1835	1835	1835	0
228	20231227	151600	122672815	1835	1835	1835	1835	1
229	20231227	151500	122670980	1835	1835	1835	1835	0
230	20231227	151400	122670980	1835	1835	1835	1835	0
231	20231227	151300	122670980	1835	1835	1835	1835	60
232	20231227	151200	122560880	1835	1835	1835	1835	102
233	20231227	151100	122373710	1835	1835	1835	1835	0
234	20231227	151000	122373710	1835	1835	1835	1835	0
235	20231227	150900	122373710	1835	1835	1835	1835	0
236	20231227	150800	122373710	1835	1835	1835	1835	22
237	20231227	150700	122333340	1833	1832	1833	1832	5150
238	20231227	150600	112894024	1830	1830	1830	1830	0
239	20231227	150500	112894024	1830	1830	1830	1830	0
240	20231227	150400	112894024	1830	1830	1830	1830	13
241	20231227	150300	112870234	1830	1830	1830	1830	100
242	20231227	150200	112687234	1830	1830	1830	1830	215
243	20231227	150100	112293784	1830	1830	1830	1830	0
244	20231227	150000	112293784	1830	1830	1830	1830	0
245	20231227	145900	112293784	1830	1830	1830	1830	1
246	20231227	145800	112291954	1832	1832	1832	1832	0
247	20231227	145700	112291954	1832	1832	1832	1832	259
248	20231227	145600	111817466	1830	1831	1831	1830	6
249	20231227	145500	111806485	1833	1833	1833	1833	0
250	20231227	145400	111806485	1833	1833	1833	1833	0
251	20231227	145300	111806485	1833	1833	1833	1833	0
252	20231227	145200	111806485	1833	1833	1833	1833	0
253	20231227	145100	111806485	1833	1833	1833	1833	0
254	20231227	145000	111806485	1833	1833	1833	1833	1000
255	20231227	144900	109973485	1833	1833	1833	1833	0
256	20231227	144800	109973485	1833	1833	1833	1833	0
257	20231227	144700	109973485	1833	1833	1833	1833	0
258	20231227	144600	109973485	1833	1833	1833	1833	0
259	20231227	144500	109973485	1833	1833	1833	1833	3
260	20231227	144400	109967986	1828	1832	1833	1828	2413
261	20231227	144300	105547618	1831	1831	1831	1831	500
262	20231227	144200	104632118	1827	1827	1827	1827	370
263	20231227	144100	103956128	1827	1826	1827	1826	608
264	20231227	144000	102845318	1827	1827	1827	1827	5
265	20231227	143900	102836183	1827	1826	1827	1826	7
266	20231227	143800	102823400	1826	1827	1827	1826	356
267	20231227	143700	102173004	1826	1825	1826	1825	19
268	20231227	143600	102138315	1825	1826	1826	1825	141
269	20231227	143500	101880855	1826	1826	1826	1826	0
270	20231227	143400	101880855	1826	1827	1827	1826	2
271	20231227	143300	101877202	1826	1826	1826	1826	6
272	20231227	143200	101866246	1826	1826	1826	1826	6
273	20231227	143100	101855290	1826	1826	1826	1826	6
274	20231227	143000	101844334	1827	1826	1827	1826	439
275	20231227	142900	101042719	1832	1832	1832	1832	0
276	20231227	142800	101042719	1832	1832	1832	1832	0
277	20231227	142700	101042719	1832	1832	1832	1832	0
278	20231227	142600	101042719	1832	1832	1832	1832	0
279	20231227	142500	101042719	1832	1832	1832	1832	0
280	20231227	142400	101042719	1832	1832	1832	1832	0
281	20231227	142300	101042719	1832	1832	1832	1832	0
282	20231227	142200	101042719	1832	1832	1832	1832	0
283	20231227	142100	101042719	1832	1832	1832	1832	0
284	20231227	142000	101042719	1832	1832	1832	1832	1
285	20231227	141900	101040887	1826	1826	1826	1826	0
286	20231227	141800	101040887	1826	1826	1826	1826	8
287	20231227	141700	101026279	1832	1832	1832	1832	0
288	20231227	141600	101026279	1832	1832	1832	1832	0
289	20231227	141500	101026279	1832	1832	1832	1832	0
290	20231227	141400	101026279	1832	1832	1832	1832	1
291	20231227	141300	101024447	1826	1826	1826	1826	0
292	20231227	141200	101024447	1826	1826	1826	1826	0
293	20231227	141100	101024447	1826	1826	1826	1826	0
294	20231227	141000	101024447	1826	1826	1826	1826	10
295	20231227	140900	101006187	1832	1832	1832	1832	0
296	20231227	140800	101006187	1832	1832	1832	1832	0
297	20231227	140700	101006187	1832	1832	1832	1832	0
298	20231227	140600	101006187	1832	1832	1832	1832	10
299	20231227	140500	100987867	1833	1833	1833	1833	0
300	20231227	140400	100987867	1833	1833	1833	1833	0
301	20231227	140300	100987867	1833	1833	1833	1833	0
302	20231227	140200	100987867	1833	1833	1833	1833	0
303	20231227	140100	100987867	1833	1833	1833	1833	0
304	20231227	140000	100987867	1833	1833	1833	1833	0
305	20231227	135900	100987867	1833	1833	1833	1833	0
306	20231227	135800	100987867	1833	1833	1833	1833	0
307	20231227	135700	100987867	1833	1832	1833	1832	3000
308	20231227	135600	95489186	1833	1824	1833	1824	410
309	20231227	135500	94740998	1827	1827	1827	1827	185
310	20231227	135400	94403003	1827	1829	1829	1827	30
311	20231227	135300	94348187	1832	1832	1832	1832	10
312	20231227	135200	94329867	1832	1832	1832	1832	54
313	20231227	135100	94230939	1828	1828	1828	1828	0
314	20231227	135000	94230939	1828	1828	1828	1828	0
315	20231227	134900	94230939	1828	1828	1828	1828	0
316	20231227	134800	94230939	1828	1833	1833	1828	4
317	20231227	134700	94223616	1833	1830	1833	1830	78
318	20231227	134600	94080720	1832	1832	1832	1832	0
319	20231227	134500	94080720	1832	1832	1832	1832	0
320	20231227	134400	94080720	1832	1832	1832	1832	0
321	20231227	134300	94080720	1832	1832	1832	1832	0
322	20231227	134200	94080720	1832	1832	1832	1832	0
323	20231227	134100	94080720	1832	1832	1832	1832	0
324	20231227	134000	94080720	1832	1832	1832	1832	775
325	20231227	133900	92660920	1832	1832	1832	1832	0
326	20231227	133800	92660920	1832	1832	1832	1832	0
327	20231227	133700	92660920	1832	1832	1832	1832	0
328	20231227	133600	92660920	1832	1832	1832	1832	0
329	20231227	133500	92660920	1832	1832	1832	1832	0
330	20231227	133400	92660920	1832	1832	1832	1832	0
331	20231227	133300	92660920	1832	1832	1832	1832	0
332	20231227	133200	92660920	1832	1832	1832	1832	0
333	20231227	133100	92660920	1832	1832	1832	1832	0
334	20231227	133000	92660920	1832	1832	1832	1832	0
335	20231227	132900	92660920	1832	1832	1832	1832	0
336	20231227	132800	92660920	1832	1832	1832	1832	0
337	20231227	132700	92660920	1832	1832	1832	1832	0
338	20231227	132600	92660920	1832	1832	1832	1832	1116
339	20231227	132500	90616408	1832	1832	1832	1832	890
340	20231227	132400	88985928	1832	1832	1832	1832	0
341	20231227	132300	88985928	1832	1832	1832	1832	706
342	20231227	132200	87692536	1832	1832	1832	1832	1
343	20231227	132100	87690704	1832	1832	1832	1832	0
344	20231227	132000	87690704	1832	1832	1832	1832	0
345	20231227	131900	87690704	1832	1829	1832	1829	27
346	20231227	131800	87641306	1827	1827	1827	1827	194
347	20231227	131700	87286868	1827	1825	1827	1825	163
348	20231227	131600	86989343	1825	1825	1825	1825	0
349	20231227	131500	86989343	1825	1823	1825	1823	277
350	20231227	131400	86484366	1824	1824	1824	1824	0
351	20231227	131300	86484366	1824	1824	1824	1824	0
352	20231227	131200	86484366	1824	1824	1824	1824	0
353	20231227	131100	86484366	1824	1824	1824	1824	0
354	20231227	131000	86484366	1824	1824	1824	1824	8
355	20231227	130900	86469774	1825	1825	1825	1825	0
356	20231227	130800	86469774	1825	1825	1825	1825	0
357	20231227	130700	86469774	1825	1825	1825	1825	0
358	20231227	130600	86469774	1825	1825	1825	1825	0
359	20231227	130500	86469774	1825	1825	1825	1825	0
360	20231227	130400	86469774	1825	1825	1825	1825	0
361	20231227	130300	86469774	1825	1825	1825	1825	0
362	20231227	130200	86469774	1825	1825	1825	1825	0
363	20231227	130100	86469774	1825	1825	1825	1825	0
364	20231227	130000	86469774	1825	1824	1825	1824	54
365	20231227	125900	86371277	1824	1824	1824	1824	0
366	20231227	125800	86371277	1824	1824	1824	1824	10
367	20231227	125700	86353037	1824	1824	1824	1824	0
368	20231227	125600	86353037	1824	1824	1824	1824	0
369	20231227	125500	86353037	1824	1824	1824	1824	1
370	20231227	125400	86351213	1824	1824	1824	1824	0
371	20231227	125300	86351213	1824	1824	1824	1824	20
372	20231227	125200	86314733	1824	1824	1824	1824	3
373	20231227	125100	86309261	1820	1822	1822	1820	399
374	20231227	125000	85582880	1824	1824	1824	1824	0
375	20231227	124900	85582880	1824	1824	1824	1824	1
376	20231227	124800	85581056	1824	1824	1824	1824	1
377	20231227	124700	85579232	1824	1824	1824	1824	15
378	20231227	124600	85551872	1825	1825	1825	1825	0
379	20231227	124500	85551872	1825	1825	1825	1825	0
380	20231227	124400	85551872	1825	1821	1825	1821	57
381	20231227	124300	85447855	1824	1824	1824	1824	752
382	20231227	124200	84076207	1825	1825	1825	1825	0
383	20231227	124100	84076207	1825	1825	1825	1825	0
384	20231227	124000	84076207	1825	1825	1825	1825	0
385	20231227	123900	84076207	1825	1825	1825	1825	0
386	20231227	123800	84076207	1825	1825	1825	1825	0
387	20231227	123700	84076207	1825	1825	1825	1825	0
388	20231227	123600	84076207	1825	1825	1825	1825	1
389	20231227	123500	84074382	1825	1825	1825	1825	0
390	20231227	123400	84074382	1825	1825	1825	1825	105
391	20231227	123300	83882757	1821	1821	1821	1821	60
392	20231227	123200	83773497	1816	1816	1816	1816	0
393	20231227	123100	83773497	1816	1816	1816	1816	0
394	20231227	123000	83773497	1816	1816	1816	1816	0
395	20231227	122900	83773497	1816	1816	1816	1816	0
396	20231227	122800	83773497	1816	1817	1817	1816	219
397	20231227	122700	83375721	1825	1825	1825	1825	0
398	20231227	122600	83375721	1825	1825	1825	1825	0
399	20231227	122500	83375721	1825	1825	1825	1825	0
400	20231227	122400	83375721	1825	1825	1825	1825	2
401	20231227	122300	83372071	1817	1817	1817	1817	0
402	20231227	122200	83372071	1817	1817	1817	1817	8
403	20231227	122100	83357535	1825	1825	1825	1825	0
404	20231227	122000	83357535	1825	1825	1825	1825	0
405	20231227	121900	83357535	1825	1825	1825	1825	0
406	20231227	121800	83357535	1825	1825	1825	1825	0
407	20231227	121700	83357535	1825	1825	1825	1825	56
408	20231227	121600	83255335	1825	1823	1825	1823	213
409	20231227	121500	82866816	1825	1825	1825	1825	0
410	20231227	121400	82866816	1825	1825	1825	1825	0
411	20231227	121300	82866816	1825	1825	1825	1825	0
412	20231227	121200	82866816	1825	1820	1825	1814	718
413	20231227	121100	81563425	1826	1826	1826	1826	0
414	20231227	121000	81563425	1826	1826	1826	1826	1
415	20231227	120900	81561599	1826	1826	1826	1826	9
416	20231227	120800	81545165	1826	1826	1826	1826	1
417	20231227	120700	81543339	1826	1826	1826	1826	0
418	20231227	120600	81543339	1826	1826	1826	1826	0
419	20231227	120500	81543339	1826	1826	1826	1826	0
420	20231227	120400	81543339	1826	1826	1826	1826	0
421	20231227	120300	81543339	1826	1826	1826	1826	0
422	20231227	120200	81543339	1826	1826	1826	1826	0
423	20231227	120100	81543339	1826	1826	1826	1826	0
424	20231227	120000	81543339	1826	1826	1826	1826	214
425	20231227	115900	81152575	1826	1826	1826	1826	20
426	20231227	115800	81116055	1827	1827	1827	1827	0
427	20231227	115700	81116055	1827	1827	1827	1827	0
428	20231227	115600	81116055	1827	1827	1827	1827	0
429	20231227	115500	81116055	1827	1827	1827	1827	0
430	20231227	115400	81116055	1827	1827	1827	1827	0
431	20231227	115300	81116055	1827	1827	1827	1827	0
432	20231227	115200	81116055	1827	1827	1827	1827	0
433	20231227	115100	81116055	1827	1827	1827	1827	10
434	20231227	115000	81097785	1827	1827	1827	1827	124
435	20231227	114900	80871237	1827	1827	1827	1827	0
436	20231227	114800	80871237	1827	1826	1827	1826	658
437	20231227	114700	79669728	1826	1826	1826	1826	1
438	20231227	114600	79667902	1820	1820	1820	1820	999
439	20231227	114500	77849722	1820	1820	1820	1820	1
440	20231227	114400	77847902	1823	1823	1823	1823	0
441	20231227	114300	77847902	1823	1823	1823	1823	0
442	20231227	114200	77847902	1823	1823	1823	1823	0
443	20231227	114100	77847902	1823	1823	1823	1823	0
444	20231227	114000	77847902	1823	1823	1823	1823	0
445	20231227	113900	77847902	1823	1823	1823	1823	0
446	20231227	113800	77847902	1823	1823	1823	1823	1
447	20231227	113700	77846079	1813	1814	1814	1813	628
448	20231227	113600	76706944	1814	1815	1815	1814	1005
449	20231227	113500	74883869	1815	1819	1819	1815	1960
450	20231227	113400	71324238	1820	1822	1822	1820	537
451	20231227	113300	70346497	1831	1831	1831	1831	5
452	20231227	113200	70337342	1831	1831	1831	1831	5
453	20231227	113100	70328187	1831	1831	1831	1831	0
454	20231227	113000	70328187	1831	1831	1831	1831	0
455	20231227	112900	70328187	1831	1831	1831	1831	1
456	20231227	112800	70326356	1823	1823	1823	1823	50
457	20231227	112700	70235206	1831	1831	1831	1831	0
458	20231227	112600	70235206	1831	1831	1831	1831	21
459	20231227	112500	70196755	1830	1830	1830	1830	1
460	20231227	112400	70194925	1832	1832	1832	1832	0
461	20231227	112300	70194925	1832	1832	1832	1832	1
462	20231227	112200	70193093	1832	1832	1832	1832	0
463	20231227	112100	70193093	1832	1832	1832	1832	0
464	20231227	112000	70193093	1832	1832	1832	1832	0
465	20231227	111900	70193093	1832	1832	1832	1832	31
466	20231227	111800	70136301	1832	1832	1832	1832	0
467	20231227	111700	70136301	1832	1832	1832	1832	0
468	20231227	111600	70136301	1832	1832	1832	1832	0
469	20231227	111500	70136301	1832	1832	1832	1832	0
470	20231227	111400	70136301	1832	1832	1832	1832	10
471	20231227	111300	70117981	1832	1832	1832	1832	0
472	20231227	111200	70117981	1832	1832	1832	1832	12
473	20231227	111100	70095997	1832	1832	1832	1832	0
474	20231227	111000	70095997	1832	1832	1832	1832	0
475	20231227	110900	70095997	1832	1832	1832	1832	0
476	20231227	110800	70095997	1832	1832	1832	1832	0
477	20231227	110700	70095997	1832	1832	1832	1832	0
478	20231227	110600	70095997	1832	1832	1832	1832	0
479	20231227	110500	70095997	1832	1832	1832	1832	5
480	20231227	110400	70086837	1832	1832	1832	1832	0
481	20231227	110300	70086837	1832	1832	1832	1832	0
482	20231227	110200	70086837	1832	1832	1832	1832	0
483	20231227	110100	70086837	1832	1832	1832	1832	0
484	20231227	110000	70086837	1832	1832	1832	1832	1
485	20231227	105900	70085005	1832	1832	1832	1832	4
486	20231227	105800	70077677	1832	1832	1832	1832	24
487	20231227	105700	70033709	1821	1821	1821	1821	1
488	20231227	105600	70031888	1832	1832	1832	1832	747
489	20231227	105500	68663384	1832	1832	1832	1832	1
490	20231227	105400	68661552	1832	1832	1832	1832	0
491	20231227	105300	68661552	1832	1832	1832	1832	2
492	20231227	105200	68657888	1833	1833	1833	1833	0
493	20231227	105100	68657888	1833	1833	1833	1833	0
494	20231227	105000	68657888	1833	1833	1833	1833	0
495	20231227	104900	68657888	1833	1822	1833	1822	34
496	20231227	104800	68595918	1822	1816	1822	1814	1429
497	20231227	104700	65995152	1820	1820	1820	1820	127
498	20231227	104600	65764012	1820	1832	1832	1820	13474
499	20231227	104500	41217303	1833	1833	1833	1833	345
500	20231227	104400	40584918	1834	1835	1835	1834	310
501	20231227	104300	40016278	1843	1843	1843	1843	2
502	20231227	104200	40012592	1835	1835	1835	1835	0
503	20231227	104100	40012592	1835	1849	1849	1835	4547
504	20231227	104000	31660350	1849	1849	1849	1849	0
505	20231227	103900	31660350	1849	1849	1849	1849	0
506	20231227	103800	31660350	1849	1849	1849	1849	2
507	20231227	103700	31656652	1850	1850	1850	1850	0
508	20231227	103600	31656652	1850	1850	1850	1850	0
509	20231227	103500	31656652	1850	1849	1850	1849	8
510	20231227	103400	31641859	1849	1849	1849	1849	2
511	20231227	103300	31638161	1850	1850	1850	1850	1
512	20231227	103200	31636311	1849	1849	1849	1849	692
513	20231227	103100	30356803	1849	1844	1849	1844	63
514	20231227	103000	30240506	1846	1844	1846	1844	8
515	20231227	102900	30225752	1844	1844	1844	1844	7
516	20231227	102800	30212844	1844	1844	1844	1844	218
517	20231227	102700	29810852	1844	1844	1844	1844	108
518	20231227	102600	29611700	1845	1845	1845	1845	0
519	20231227	102500	29611700	1845	1845	1845	1845	0
520	20231227	102400	29611700	1845	1844	1845	1844	500
521	20231227	102300	28689219	1846	1846	1846	1846	0
522	20231227	102200	28689219	1846	1846	1846	1846	0
523	20231227	102100	28689219	1846	1846	1846	1846	1
524	20231227	102000	28687373	1839	1839	1839	1839	1
525	20231227	101900	28685534	1847	1847	1847	1847	8
526	20231227	101800	28670758	1847	1847	1847	1847	7
527	20231227	101700	28657829	1849	1849	1849	1849	0
528	20231227	101600	28657829	1849	1849	1849	1849	0
529	20231227	101500	28657829	1849	1849	1849	1849	0
530	20231227	101400	28657829	1849	1849	1849	1849	0
531	20231227	101300	28657829	1849	1849	1849	1849	0
532	20231227	101200	28657829	1849	1849	1849	1849	0
533	20231227	101100	28657829	1849	1849	1849	1849	0
534	20231227	101000	28657829	1849	1849	1849	1849	0
535	20231227	100900	28657829	1849	1849	1849	1849	0
536	20231227	100800	28657829	1849	1849	1849	1849	0
537	20231227	100700	28657829	1849	1849	1849	1849	0
538	20231227	100600	28657829	1849	1849	1849	1849	1
539	20231227	100500	28655980	1835	1835	1835	1835	1
540	20231227	100400	28654145	1849	1849	1849	1849	0
541	20231227	100300	28654145	1849	1849	1849	1849	0
542	20231227	100200	28654145	1849	1835	1849	1834	1499
543	20231227	100100	25903558	1835	1835	1835	1835	742
544	20231227	100000	24541988	1835	1838	1838	1835	370
545	20231227	095900	23862866	1835	1837	1837	1835	260
546	20231227	095800	23385751	1844	1844	1844	1844	2
547	20231227	095700	23382063	1844	1844	1844	1844	0
548	20231227	095600	23382063	1844	1844	1844	1844	0
549	20231227	095500	23382063	1844	1844	1844	1844	0
550	20231227	095400	23382063	1844	1846	1846	1835	2743
551	20231227	095300	18329964	1846	1846	1846	1846	1
552	20231227	095200	18328118	1845	1845	1845	1845	0
553	20231227	095100	18328118	1845	1845	1845	1845	0
554	20231227	095000	18328118	1845	1845	1845	1845	0
555	20231227	094900	18328118	1845	1845	1845	1845	0
556	20231227	094800	18328118	1845	1845	1845	1845	0
557	20231227	094700	18328118	1845	1845	1845	1845	0
558	20231227	094600	18328118	1845	1845	1845	1845	2
559	20231227	094500	18324428	1845	1845	1845	1845	8
560	20231227	094400	18309668	1847	1847	1847	1847	463
561	20231227	094300	17454507	1847	1847	1847	1847	8
562	20231227	094200	17439731	1852	1847	1852	1847	362
563	20231227	094100	16771112	1847	1847	1847	1844	780
564	20231227	094000	15331882	1847	1852	1852	1847	733
565	20231227	093900	13976876	1852	1855	1855	1852	60
566	20231227	093800	13865596	1855	1855	1855	1855	3
567	20231227	093700	13860031	1855	1855	1855	1855	3
568	20231227	093600	13854466	1852	1852	1852	1852	7
569	20231227	093500	13841502	1856	1856	1856	1856	0
570	20231227	093400	13841502	1856	1856	1856	1856	0
571	20231227	093300	13841502	1856	1856	1856	1856	0
572	20231227	093200	13841502	1856	1858	1858	1856	384
573	20231227	093100	13128415	1861	1857	1861	1857	232
574	20231227	093000	12696687	1861	1861	1861	1861	36
575	20231227	092900	12629691	1861	1861	1861	1861	3
576	20231227	092800	12624108	1861	1862	1862	1861	31
577	20231227	092700	12566387	1863	1863	1863	1863	40
578	20231227	092600	12491867	1863	1863	1863	1863	11
579	20231227	092500	12471374	1863	1863	1863	1863	1
580	20231227	092400	12469511	1860	1860	1860	1860	2
581	20231227	092300	12465791	1863	1863	1863	1863	10
582	20231227	092200	12447161	1863	1863	1863	1863	0
583	20231227	092100	12447161	1863	1863	1863	1863	1
584	20231227	092000	12445298	1863	1855	1863	1855	63
585	20231227	091900	12328425	1855	1855	1855	1855	2
586	20231227	091800	12324715	1855	1855	1855	1855	0
587	20231227	091700	12324715	1855	1855	1855	1855	0
588	20231227	091600	12324715	1855	1855	1855	1855	0
589	20231227	091500	12324715	1855	1855	1855	1855	15
590	20231227	091400	12296890	1847	1850	1850	1847	32
591	20231227	091300	12237780	1847	1857	1857	1847	512
592	20231227	091200	11290841	1855	1863	1863	1855	740
593	20231227	091100	9918115	1860	1860	1860	1860	932
594	20231227	091000	8184595	1863	1863	1863	1863	500
595	20231227	090900	7253095	1869	1869	1869	1869	18
596	20231227	090800	7219453	1869	1869	1869	1868	19
597	20231227	090700	7183947	1870	1870	1870	1870	6
598	20231227	090600	7172727	1870	1870	1870	1870	261
599	20231227	090500	6684657	1870	1870	1870	1870	300
600	20231227	090400	6123657	1870	1870	1870	1870	0
601	20231227	090300	6123657	1870	1860	1870	1860	380
602	20231227	090200	5416807	1860	1869	1869	1860	2212
603	20231227	090100	1294715	1870	1875	1875	1870	452
604	20231227	090000	449320	1880	1880	1880	1880	239