KissMeData/084440/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	194900	175842487	1580	1580	1580	1580	757
3	20231227	194800	175842487	1580	1580	1580	1580	0
4	20231227	194700	175842487	1580	1580	1580	1580	0
5	20231227	194600	175842487	1580	1580	1580	1580	0
6	20231227	194500	175842487	1580	1580	1580	1580	0
7	20231227	194400	175842487	1580	1580	1580	1580	0
8	20231227	194300	175842487	1580	1580	1580	1580	0
9	20231227	194200	175842487	1580	1580	1580	1580	0
10	20231227	194100	175842487	1580	1580	1580	1580	0
11	20231227	194000	175842487	1580	1580	1580	1580	0
12	20231227	193900	175842487	1580	1580	1580	1580	0
13	20231227	193800	175842487	1580	1580	1580	1580	0
14	20231227	193700	175842487	1580	1580	1580	1580	0
15	20231227	193600	175842487	1580	1580	1580	1580	0
16	20231227	193500	175842487	1580	1580	1580	1580	0
17	20231227	193400	175842487	1580	1580	1580	1580	0
18	20231227	193300	175842487	1580	1580	1580	1580	0
19	20231227	193200	175842487	1580	1580	1580	1580	0
20	20231227	193100	175842487	1580	1580	1580	1580	0
21	20231227	193000	175842487	1580	1580	1580	1580	0
22	20231227	192900	175842487	1580	1580	1580	1580	0
23	20231227	192800	175842487	1580	1580	1580	1580	0
24	20231227	192700	175842487	1580	1580	1580	1580	0
25	20231227	192600	175842487	1580	1580	1580	1580	0
26	20231227	192500	175842487	1580	1580	1580	1580	0
27	20231227	192400	175842487	1580	1580	1580	1580	0
28	20231227	192300	175842487	1580	1580	1580	1580	0
29	20231227	192200	175842487	1580	1580	1580	1580	0
30	20231227	192100	175842487	1580	1580	1580	1580	0
31	20231227	192000	175842487	1580	1580	1580	1580	0
32	20231227	191900	175842487	1580	1580	1580	1580	757
33	20231227	191800	175842487	1580	1580	1580	1580	0
34	20231227	191700	175842487	1580	1580	1580	1580	0
35	20231227	191600	175842487	1580	1580	1580	1580	0
36	20231227	191500	175842487	1580	1580	1580	1580	0
37	20231227	191400	175842487	1580	1580	1580	1580	0
38	20231227	191300	175842487	1580	1580	1580	1580	0
39	20231227	191200	175842487	1580	1580	1580	1580	0
40	20231227	191100	175842487	1580	1580	1580	1580	0
41	20231227	191000	175842487	1580	1580	1580	1580	0
42	20231227	190900	175842487	1580	1580	1580	1580	0
43	20231227	190800	175842487	1580	1580	1580	1580	0
44	20231227	190700	175842487	1580	1580	1580	1580	0
45	20231227	190600	175842487	1580	1580	1580	1580	0
46	20231227	190500	175842487	1580	1580	1580	1580	0
47	20231227	190400	175842487	1580	1580	1580	1580	0
48	20231227	190300	175842487	1580	1580	1580	1580	0
49	20231227	190200	175842487	1580	1580	1580	1580	0
50	20231227	190100	175842487	1580	1580	1580	1580	0
51	20231227	190000	175842487	1580	1580	1580	1580	0
52	20231227	185900	175842487	1580	1580	1580	1580	0
53	20231227	185800	175842487	1580	1580	1580	1580	0
54	20231227	185700	175842487	1580	1580	1580	1580	0
55	20231227	185600	175842487	1580	1580	1580	1580	0
56	20231227	185500	175842487	1580	1580	1580	1580	0
57	20231227	185400	175842487	1580	1580	1580	1580	0
58	20231227	185300	175842487	1580	1580	1580	1580	0
59	20231227	185200	175842487	1580	1580	1580	1580	0
60	20231227	185100	175842487	1580	1580	1580	1580	0
61	20231227	185000	175842487	1580	1580	1580	1580	0
62	20231227	184900	175842487	1580	1580	1580	1580	757
63	20231227	184800	175842487	1580	1580	1580	1580	0
64	20231227	184700	175842487	1580	1580	1580	1580	0
65	20231227	184600	175842487	1580	1580	1580	1580	0
66	20231227	184500	175842487	1580	1580	1580	1580	0
67	20231227	184400	175842487	1580	1580	1580	1580	0
68	20231227	184300	175842487	1580	1580	1580	1580	0
69	20231227	184200	175842487	1580	1580	1580	1580	0
70	20231227	184100	175842487	1580	1580	1580	1580	0
71	20231227	184000	175842487	1580	1580	1580	1580	0
72	20231227	183900	175842487	1580	1580	1580	1580	0
73	20231227	183800	175842487	1580	1580	1580	1580	0
74	20231227	183700	175842487	1580	1580	1580	1580	0
75	20231227	183600	175842487	1580	1580	1580	1580	0
76	20231227	183500	175842487	1580	1580	1580	1580	0
77	20231227	183400	175842487	1580	1580	1580	1580	0
78	20231227	183300	175842487	1580	1580	1580	1580	0
79	20231227	183200	175842487	1580	1580	1580	1580	0
80	20231227	183100	175842487	1580	1580	1580	1580	0
81	20231227	183000	175842487	1580	1580	1580	1580	0
82	20231227	182900	175842487	1580	1580	1580	1580	0
83	20231227	182800	175842487	1580	1580	1580	1580	0
84	20231227	182700	175842487	1580	1580	1580	1580	0
85	20231227	182600	175842487	1580	1580	1580	1580	0
86	20231227	182500	175842487	1580	1580	1580	1580	0
87	20231227	182400	175842487	1580	1580	1580	1580	0
88	20231227	182300	175842487	1580	1580	1580	1580	0
89	20231227	182200	175842487	1580	1580	1580	1580	0
90	20231227	182100	175842487	1580	1580	1580	1580	0
91	20231227	182000	175842487	1580	1580	1580	1580	0
92	20231227	181900	175842487	1580	1580	1580	1580	757
93	20231227	181800	175842487	1580	1580	1580	1580	0
94	20231227	181700	175842487	1580	1580	1580	1580	0
95	20231227	181600	175842487	1580	1580	1580	1580	0
96	20231227	181500	175842487	1580	1580	1580	1580	0
97	20231227	181400	175842487	1580	1580	1580	1580	0
98	20231227	181300	175842487	1580	1580	1580	1580	0
99	20231227	181200	175842487	1580	1580	1580	1580	0
100	20231227	181100	175842487	1580	1580	1580	1580	0
101	20231227	181000	175842487	1580	1580	1580	1580	0
102	20231227	180900	175842487	1580	1580	1580	1580	0
103	20231227	180800	175842487	1580	1580	1580	1580	0
104	20231227	180700	175842487	1580	1580	1580	1580	0
105	20231227	180600	175842487	1580	1580	1580	1580	0
106	20231227	180500	175842487	1580	1580	1580	1580	0
107	20231227	180400	175842487	1580	1580	1580	1580	0
108	20231227	180300	175842487	1580	1580	1580	1580	0
109	20231227	180200	175842487	1580	1580	1580	1580	0
110	20231227	180100	175842487	1580	1580	1580	1580	0
111	20231227	180000	175842487	1580	1580	1580	1580	0
112	20231227	175900	175842487	1580	1580	1580	1580	0
113	20231227	175800	175842487	1580	1580	1580	1580	0
114	20231227	175700	175842487	1580	1580	1580	1580	0
115	20231227	175600	175842487	1580	1580	1580	1580	0
116	20231227	175500	175842487	1580	1580	1580	1580	0
117	20231227	175400	175842487	1580	1580	1580	1580	0
118	20231227	175300	175842487	1580	1580	1580	1580	0
119	20231227	175200	175842487	1580	1580	1580	1580	0
120	20231227	175100	175842487	1580	1580	1580	1580	0
121	20231227	175000	175842487	1580	1580	1580	1580	0
122	20231227	174900	175842487	1580	1580	1580	1580	757
123	20231227	174800	175842487	1580	1580	1580	1580	0
124	20231227	174700	175842487	1580	1580	1580	1580	0
125	20231227	174600	175842487	1580	1580	1580	1580	0
126	20231227	174500	175842487	1580	1580	1580	1580	0
127	20231227	174400	175842487	1580	1580	1580	1580	0
128	20231227	174300	175842487	1580	1580	1580	1580	0
129	20231227	174200	175842487	1580	1580	1580	1580	0
130	20231227	174100	175842487	1580	1580	1580	1580	0
131	20231227	174000	175842487	1580	1580	1580	1580	0
132	20231227	173900	175842487	1580	1580	1580	1580	0
133	20231227	173800	175842487	1580	1580	1580	1580	0
134	20231227	173700	175842487	1580	1580	1580	1580	0
135	20231227	173600	175842487	1580	1580	1580	1580	0
136	20231227	173500	175842487	1580	1580	1580	1580	0
137	20231227	173400	175842487	1580	1580	1580	1580	0
138	20231227	173300	175842487	1580	1580	1580	1580	0
139	20231227	173200	175842487	1580	1580	1580	1580	0
140	20231227	173100	175842487	1580	1580	1580	1580	0
141	20231227	173000	175842487	1580	1580	1580	1580	0
142	20231227	172900	175842487	1580	1580	1580	1580	0
143	20231227	172800	175842487	1580	1580	1580	1580	0
144	20231227	172700	175842487	1580	1580	1580	1580	0
145	20231227	172600	175842487	1580	1580	1580	1580	0
146	20231227	172500	175842487	1580	1580	1580	1580	0
147	20231227	172400	175842487	1580	1580	1580	1580	0
148	20231227	172300	175842487	1580	1580	1580	1580	0
149	20231227	172200	175842487	1580	1580	1580	1580	0
150	20231227	172100	175842487	1580	1580	1580	1580	0
151	20231227	172000	175842487	1580	1580	1580	1580	0
152	20231227	171900	175842487	1580	1580	1580	1580	757
153	20231227	171800	175842487	1580	1580	1580	1580	0
154	20231227	171700	175842487	1580	1580	1580	1580	0
155	20231227	171600	175842487	1580	1580	1580	1580	0
156	20231227	171500	175842487	1580	1580	1580	1580	0
157	20231227	171400	175842487	1580	1580	1580	1580	0
158	20231227	171300	175842487	1580	1580	1580	1580	0
159	20231227	171200	175842487	1580	1580	1580	1580	0
160	20231227	171100	175842487	1580	1580	1580	1580	0
161	20231227	171000	175842487	1580	1580	1580	1580	0
162	20231227	170900	175842487	1580	1580	1580	1580	0
163	20231227	170800	175842487	1580	1580	1580	1580	0
164	20231227	170700	175842487	1580	1580	1580	1580	0
165	20231227	170600	175842487	1580	1580	1580	1580	0
166	20231227	170500	175842487	1580	1580	1580	1580	0
167	20231227	170400	175842487	1580	1580	1580	1580	0
168	20231227	170300	175842487	1580	1580	1580	1580	0
169	20231227	170200	175842487	1580	1580	1580	1580	0
170	20231227	170100	175842487	1580	1580	1580	1580	0
171	20231227	170000	175842487	1580	1580	1580	1580	0
172	20231227	165900	175842487	1580	1580	1580	1580	0
173	20231227	165800	175842487	1580	1580	1580	1580	0
174	20231227	165700	175842487	1580	1580	1580	1580	0
175	20231227	165600	175842487	1580	1580	1580	1580	0
176	20231227	165500	175842487	1580	1580	1580	1580	0
177	20231227	165400	175842487	1580	1580	1580	1580	0
178	20231227	165300	175842487	1580	1580	1580	1580	0
179	20231227	165200	175842487	1580	1580	1580	1580	0
180	20231227	165100	175842487	1580	1580	1580	1580	0
181	20231227	165000	175842487	1580	1580	1580	1580	0
182	20231227	164900	175842487	1580	1580	1580	1580	757
183	20231227	164800	175842487	1580	1580	1580	1580	0
184	20231227	164700	175842487	1580	1580	1580	1580	0
185	20231227	164600	175842487	1580	1580	1580	1580	0
186	20231227	164500	175842487	1580	1580	1580	1580	0
187	20231227	164400	175842487	1580	1580	1580	1580	0
188	20231227	164300	175842487	1580	1580	1580	1580	0
189	20231227	164200	175842487	1580	1580	1580	1580	0
190	20231227	164100	175842487	1580	1580	1580	1580	0
191	20231227	164000	175842487	1580	1580	1580	1580	0
192	20231227	163900	175842487	1580	1580	1580	1580	0
193	20231227	163800	175842487	1580	1580	1580	1580	0
194	20231227	163700	175842487	1580	1580	1580	1580	0
195	20231227	163600	175842487	1580	1580	1580	1580	0
196	20231227	163500	175842487	1580	1580	1580	1580	0
197	20231227	163400	175842487	1580	1580	1580	1580	0
198	20231227	163300	175842487	1580	1580	1580	1580	0
199	20231227	163200	175842487	1580	1580	1580	1580	0
200	20231227	163100	175842487	1580	1580	1580	1580	0
201	20231227	163000	175842487	1580	1580	1580	1580	0
202	20231227	162900	175842487	1580	1580	1580	1580	0
203	20231227	162800	175842487	1580	1580	1580	1580	0
204	20231227	162700	175842487	1580	1580	1580	1580	0
205	20231227	162600	175842487	1580	1580	1580	1580	0
206	20231227	162500	175842487	1580	1580	1580	1580	0
207	20231227	162400	175842487	1580	1580	1580	1580	0
208	20231227	162300	175842487	1580	1580	1580	1580	0
209	20231227	162200	175842487	1580	1580	1580	1580	0
210	20231227	162100	175842487	1580	1580	1580	1580	0
211	20231227	162000	175842487	1580	1580	1580	1580	0
212	20231227	161900	175842487	1580	1580	1580	1580	757
213	20231227	161800	175842487	1580	1580	1580	1580	0
214	20231227	161700	175842487	1580	1580	1580	1580	0
215	20231227	161600	175842487	1580	1580	1580	1580	0
216	20231227	161500	175842487	1580	1580	1580	1580	0
217	20231227	161400	175842487	1580	1580	1580	1580	0
218	20231227	161300	175842487	1580	1580	1580	1580	0
219	20231227	161200	175842487	1580	1580	1580	1580	0
220	20231227	161100	175842487	1580	1580	1580	1580	0
221	20231227	161000	175842487	1580	1580	1580	1580	0
222	20231227	160900	175842487	1580	1580	1580	1580	0
223	20231227	160800	175842487	1580	1580	1580	1580	0
224	20231227	160700	175842487	1580	1580	1580	1580	0
225	20231227	160600	175842487	1580	1580	1580	1580	0
226	20231227	160500	175842487	1580	1580	1580	1580	0
227	20231227	160400	175842487	1580	1580	1580	1580	0
228	20231227	160300	175842487	1580	1580	1580	1580	0
229	20231227	160200	175842487	1580	1580	1580	1580	0
230	20231227	160100	175842487	1580	1580	1580	1580	0
231	20231227	160000	175842487	1580	1580	1580	1580	0
232	20231227	155900	175842487	1580	1580	1580	1580	0
233	20231227	155800	175842487	1580	1580	1580	1580	0
234	20231227	155700	175842487	1580	1580	1580	1580	0
235	20231227	155600	175842487	1580	1580	1580	1580	0
236	20231227	155500	175842487	1580	1580	1580	1580	0
237	20231227	155400	175842487	1580	1580	1580	1580	0
238	20231227	155300	175842487	1580	1580	1580	1580	0
239	20231227	155200	175842487	1580	1580	1580	1580	0
240	20231227	155100	175842487	1580	1580	1580	1580	0
241	20231227	155000	175842487	1580	1580	1580	1580	0
242	20231227	154900	175842487	1580	1580	1580	1580	757
243	20231227	154800	175842487	1580	1580	1580	1580	0
244	20231227	154700	175842487	1580	1580	1580	1580	0
245	20231227	154600	175842487	1580	1580	1580	1580	0
246	20231227	154500	175842487	1580	1580	1580	1580	0
247	20231227	154400	175842487	1580	1580	1580	1580	0
248	20231227	154300	175842487	1580	1580	1580	1580	0
249	20231227	154200	175842487	1580	1580	1580	1580	0
250	20231227	154100	175842487	1580	1580	1580	1580	0
251	20231227	154000	175842487	1580	1580	1580	1580	0
252	20231227	153900	175842487	1580	1580	1580	1580	0
253	20231227	153800	175842487	1580	1580	1580	1580	0
254	20231227	153700	175842487	1580	1580	1580	1580	0
255	20231227	153600	175842487	1580	1580	1580	1580	0
256	20231227	153500	175842487	1580	1580	1580	1580	0
257	20231227	153400	175842487	1580	1580	1580	1580	0
258	20231227	153300	175842487	1580	1580	1580	1580	0
259	20231227	153200	175842487	1580	1580	1580	1580	0
260	20231227	153100	175842487	1580	1580	1580	1580	0
261	20231227	153000	175842487	1580	1580	1580	1580	757
262	20231227	152900	174646427	1571	1571	1571	1571	0
263	20231227	152800	174646427	1571	1571	1571	1571	0
264	20231227	152700	174646427	1571	1571	1571	1571	0
265	20231227	152600	174646427	1571	1571	1571	1571	0
266	20231227	152500	174646427	1571	1571	1571	1571	0
267	20231227	152400	174646427	1571	1571	1571	1571	0
268	20231227	152300	174646427	1571	1571	1571	1571	0
269	20231227	152200	174646427	1571	1571	1571	1571	0
270	20231227	152100	174646427	1571	1571	1571	1571	0
271	20231227	152000	174646427	1571	1571	1571	1571	0
272	20231227	151900	174646427	1571	1571	1577	1571	1661
273	20231227	151800	172036990	1577	1577	1577	1577	1
274	20231227	151700	172035413	1570	1576	1576	1570	3000
275	20231227	151600	167320596	1579	1579	1579	1579	0
276	20231227	151500	167320596	1579	1579	1579	1579	19
277	20231227	151400	167290595	1575	1575	1575	1575	0
278	20231227	151300	167290595	1575	1575	1575	1575	0
279	20231227	151200	167290595	1575	1575	1575	1575	0
280	20231227	151100	167290595	1575	1575	1575	1575	0
281	20231227	151000	167290595	1575	1575	1575	1575	235
282	20231227	150900	166920470	1578	1578	1578	1578	0
283	20231227	150800	166920470	1578	1578	1578	1578	21
284	20231227	150700	166887332	1578	1578	1578	1578	6
285	20231227	150600	166877864	1573	1573	1573	1573	0
286	20231227	150500	166877864	1573	1573	1573	1573	0
287	20231227	150400	166877864	1573	1573	1573	1573	294
288	20231227	150300	166415402	1579	1579	1579	1579	0
289	20231227	150200	166415402	1579	1579	1579	1579	1
290	20231227	150100	166413823	1572	1572	1572	1572	0
291	20231227	150000	166413823	1572	1572	1572	1572	0
292	20231227	145900	166413823	1572	1572	1572	1572	0
293	20231227	145800	166413823	1572	1572	1572	1572	0
294	20231227	145700	166413823	1572	1572	1572	1572	0
295	20231227	145600	166413823	1572	1572	1572	1572	0
296	20231227	145500	166413823	1572	1572	1572	1572	0
297	20231227	145400	166413823	1572	1573	1573	1572	2200
298	20231227	145300	162954519	1573	1573	1573	1573	0
299	20231227	145200	162954519	1573	1573	1573	1573	0
300	20231227	145100	162954519	1573	1573	1573	1573	10
301	20231227	145000	162938789	1579	1579	1579	1579	0
302	20231227	144900	162938789	1579	1579	1579	1579	0
303	20231227	144800	162938789	1579	1579	1579	1579	0
304	20231227	144700	162938789	1579	1579	1579	1579	0
305	20231227	144600	162938789	1579	1579	1579	1579	0
306	20231227	144500	162938789	1579	1579	1579	1579	0
307	20231227	144400	162938789	1579	1579	1579	1579	0
308	20231227	144300	162938789	1579	1579	1579	1579	500
309	20231227	144200	162149289	1579	1579	1579	1579	300
310	20231227	144100	161675589	1579	1573	1579	1573	79
311	20231227	144000	161551316	1573	1573	1573	1573	0
312	20231227	143900	161551316	1573	1573	1573	1573	0
313	20231227	143800	161551316	1573	1573	1573	1573	0
314	20231227	143700	161551316	1573	1573	1573	1573	0
315	20231227	143600	161551316	1573	1573	1573	1573	0
316	20231227	143500	161551316	1573	1573	1573	1573	0
317	20231227	143400	161551316	1573	1573	1573	1573	0
318	20231227	143300	161551316	1573	1573	1573	1573	10
319	20231227	143200	161535586	1579	1579	1579	1579	0
320	20231227	143100	161535586	1579	1579	1579	1579	5
321	20231227	143000	161527691	1579	1579	1579	1579	0
322	20231227	142900	161527691	1579	1579	1579	1579	0
323	20231227	142800	161527691	1579	1579	1579	1579	52
324	20231227	142700	161445583	1579	1579	1579	1579	0
325	20231227	142600	161445583	1579	1579	1579	1579	0
326	20231227	142500	161445583	1579	1579	1579	1579	0
327	20231227	142400	161445583	1579	1579	1579	1579	1
328	20231227	142300	161444004	1579	1579	1579	1579	0
329	20231227	142200	161444004	1579	1579	1579	1579	0
330	20231227	142100	161444004	1579	1579	1579	1579	0
331	20231227	142000	161444004	1579	1579	1579	1579	0
332	20231227	141900	161444004	1579	1579	1579	1579	1
333	20231227	141800	161442425	1580	1580	1580	1580	0
334	20231227	141700	161442425	1580	1580	1580	1580	2
335	20231227	141600	161439265	1580	1580	1580	1580	0
336	20231227	141500	161439265	1580	1580	1580	1580	0
337	20231227	141400	161439265	1580	1580	1580	1580	50
338	20231227	141300	161360265	1580	1580	1580	1580	145
339	20231227	141200	161131165	1580	1580	1580	1580	0
340	20231227	141100	161131165	1580	1580	1580	1580	0
341	20231227	141000	161131165	1580	1580	1580	1580	0
342	20231227	140900	161131165	1580	1580	1580	1580	0
343	20231227	140800	161131165	1580	1580	1580	1580	0
344	20231227	140700	161131165	1580	1580	1580	1580	0
345	20231227	140600	161131165	1580	1580	1580	1580	0
346	20231227	140500	161131165	1580	1580	1580	1580	0
347	20231227	140400	161131165	1580	1580	1580	1580	0
348	20231227	140300	161131165	1580	1580	1580	1580	0
349	20231227	140200	161131165	1580	1580	1580	1580	0
350	20231227	140100	161131165	1580	1580	1580	1580	1
351	20231227	140000	161129585	1580	1580	1580	1580	0
352	20231227	135900	161129585	1580	1580	1580	1580	224
353	20231227	135800	160775665	1580	1580	1580	1580	28
354	20231227	135700	160731425	1573	1573	1573	1573	12
355	20231227	135600	160712549	1572	1572	1572	1572	0
356	20231227	135500	160712549	1572	1572	1572	1572	0
357	20231227	135400	160712549	1572	1572	1572	1572	0
358	20231227	135300	160712549	1572	1572	1572	1572	0
359	20231227	135200	160712549	1572	1572	1572	1572	0
360	20231227	135100	160712549	1572	1572	1572	1572	0
361	20231227	135000	160712549	1572	1572	1572	1572	0
362	20231227	134900	160712549	1572	1572	1572	1572	0
363	20231227	134800	160712549	1572	1572	1572	1572	0
364	20231227	134700	160712549	1572	1572	1572	1572	0
365	20231227	134600	160712549	1572	1576	1576	1572	4000
366	20231227	134500	154420545	1576	1576	1576	1576	0
367	20231227	134400	154420545	1576	1576	1576	1576	0
368	20231227	134300	154420545	1576	1576	1576	1576	0
369	20231227	134200	154420545	1576	1576	1576	1576	0
370	20231227	134100	154420545	1576	1576	1576	1576	10
371	20231227	134000	154404785	1581	1581	1581	1581	10
372	20231227	133900	154388975	1581	1581	1581	1581	0
373	20231227	133800	154388975	1581	1581	1581	1581	0
374	20231227	133700	154388975	1581	1581	1581	1581	2
375	20231227	133600	154385813	1581	1581	1581	1581	1
376	20231227	133500	154384232	1581	1581	1581	1581	0
377	20231227	133400	154384232	1581	1581	1581	1581	0
378	20231227	133300	154384232	1581	1581	1581	1581	0
379	20231227	133200	154384232	1581	1581	1581	1581	0
380	20231227	133100	154384232	1581	1581	1581	1581	0
381	20231227	133000	154384232	1581	1581	1581	1581	0
382	20231227	132900	154384232	1581	1581	1581	1581	52
383	20231227	132800	154302020	1573	1582	1582	1573	1000
384	20231227	132700	152723729	1582	1582	1582	1582	0
385	20231227	132600	152723729	1582	1582	1582	1582	0
386	20231227	132500	152723729	1582	1582	1582	1582	0
387	20231227	132400	152723729	1582	1582	1582	1582	10
388	20231227	132300	152707909	1581	1581	1581	1581	0
389	20231227	132200	152707909	1581	1581	1581	1581	0
390	20231227	132100	152707909	1581	1581	1581	1581	0
391	20231227	132000	152707909	1581	1581	1581	1581	0
392	20231227	131900	152707909	1581	1581	1581	1581	17
393	20231227	131800	152681032	1581	1581	1581	1581	0
394	20231227	131700	152681032	1581	1581	1581	1581	0
395	20231227	131600	152681032	1581	1581	1581	1581	0
396	20231227	131500	152681032	1581	1581	1581	1581	1
397	20231227	131400	152679451	1591	1591	1591	1591	3
398	20231227	131300	152674678	1592	1592	1592	1592	0
399	20231227	131200	152674678	1592	1592	1592	1592	0
400	20231227	131100	152674678	1592	1592	1592	1592	0
401	20231227	131000	152674678	1592	1592	1592	1592	0
402	20231227	130900	152674678	1592	1592	1592	1592	0
403	20231227	130800	152674678	1592	1592	1592	1592	0
404	20231227	130700	152674678	1592	1592	1592	1592	0
405	20231227	130600	152674678	1592	1592	1592	1592	0
406	20231227	130500	152674678	1592	1592	1592	1592	0
407	20231227	130400	152674678	1592	1592	1592	1592	0
408	20231227	130300	152674678	1592	1592	1592	1592	0
409	20231227	130200	152674678	1592	1592	1592	1592	0
410	20231227	130100	152674678	1592	1592	1592	1592	0
411	20231227	130000	152674678	1592	1592	1592	1592	0
412	20231227	125900	152674678	1592	1592	1592	1592	0
413	20231227	125800	152674678	1592	1592	1592	1592	0
414	20231227	125700	152674678	1592	1592	1592	1592	0
415	20231227	125600	152674678	1592	1592	1592	1592	0
416	20231227	125500	152674678	1592	1592	1592	1592	3
417	20231227	125400	152669902	1580	1580	1580	1580	0
418	20231227	125300	152669902	1580	1580	1580	1580	0
419	20231227	125200	152669902	1580	1580	1580	1580	0
420	20231227	125100	152669902	1580	1580	1580	1580	1
421	20231227	125000	152668322	1577	1585	1585	1577	2200
422	20231227	124900	149196126	1594	1594	1594	1594	0
423	20231227	124800	149196126	1594	1594	1594	1594	4
424	20231227	124700	149189750	1585	1585	1585	1585	188
425	20231227	124600	148891770	1585	1585	1585	1585	0
426	20231227	124500	148891770	1585	1585	1585	1585	500
427	20231227	124400	148099270	1594	1594	1594	1594	0
428	20231227	124300	148099270	1594	1594	1594	1594	0
429	20231227	124200	148099270	1594	1594	1594	1594	0
430	20231227	124100	148099270	1594	1594	1594	1594	0
431	20231227	124000	148099270	1594	1594	1594	1594	0
432	20231227	123900	148099270	1594	1594	1594	1594	0
433	20231227	123800	148099270	1594	1594	1594	1594	68
434	20231227	123700	147990878	1594	1594	1594	1594	0
435	20231227	123600	147990878	1594	1594	1594	1594	0
436	20231227	123500	147990878	1594	1593	1594	1593	201
437	20231227	123400	147670494	1583	1583	1583	1583	0
438	20231227	123300	147670494	1583	1583	1583	1583	0
439	20231227	123200	147670494	1583	1583	1583	1583	61
440	20231227	123100	147573931	1594	1594	1594	1594	0
441	20231227	123000	147573931	1594	1594	1594	1594	501
442	20231227	122900	146775337	1594	1594	1594	1594	827
443	20231227	122800	145457099	1590	1575	1590	1575	57483
444	20231227	122700	54773005	1575	1575	1575	1575	0
445	20231227	122600	54773005	1575	1575	1575	1575	0
446	20231227	122500	54773005	1575	1575	1575	1575	0
447	20231227	122400	54773005	1575	1575	1575	1575	0
448	20231227	122300	54773005	1575	1575	1575	1575	0
449	20231227	122200	54773005	1575	1575	1575	1575	0
450	20231227	122100	54773005	1575	1575	1575	1575	0
451	20231227	122000	54773005	1575	1575	1575	1575	0
452	20231227	121900	54773005	1575	1575	1575	1575	0
453	20231227	121800	54773005	1575	1575	1575	1575	0
454	20231227	121700	54773005	1575	1575	1575	1575	0
455	20231227	121600	54773005	1575	1575	1575	1575	0
456	20231227	121500	54773005	1575	1575	1575	1575	0
457	20231227	121400	54773005	1575	1575	1575	1575	0
458	20231227	121300	54773005	1575	1575	1575	1575	40
459	20231227	121200	54710005	1575	1575	1575	1575	0
460	20231227	121100	54710005	1575	1572	1575	1570	228
461	20231227	121000	54351813	1572	1572	1572	1572	0
462	20231227	120900	54351813	1572	1572	1572	1572	0
463	20231227	120800	54351813	1572	1572	1572	1572	0
464	20231227	120700	54351813	1572	1572	1572	1572	0
465	20231227	120600	54351813	1572	1572	1572	1572	0
466	20231227	120500	54351813	1572	1572	1572	1572	1292
467	20231227	120400	52320789	1572	1572	1572	1572	0
468	20231227	120300	52320789	1572	1572	1572	1572	0
469	20231227	120200	52320789	1572	1572	1572	1572	0
470	20231227	120100	52320789	1572	1572	1572	1572	0
471	20231227	120000	52320789	1572	1572	1572	1572	0
472	20231227	115900	52320789	1572	1572	1572	1572	0
473	20231227	115800	52320789	1572	1572	1572	1572	0
474	20231227	115700	52320789	1572	1572	1572	1572	0
475	20231227	115600	52320789	1572	1572	1572	1572	0
476	20231227	115500	52320789	1572	1572	1572	1572	0
477	20231227	115400	52320789	1572	1572	1572	1572	0
478	20231227	115300	52320789	1572	1573	1573	1572	643
479	20231227	115200	51309947	1576	1576	1576	1576	0
480	20231227	115100	51309947	1576	1576	1576	1576	6
481	20231227	115000	51300491	1577	1577	1577	1577	1
482	20231227	114900	51298914	1572	1572	1572	1572	0
483	20231227	114800	51298914	1572	1572	1572	1572	0
484	20231227	114700	51298914	1572	1572	1572	1572	0
485	20231227	114600	51298914	1572	1572	1572	1572	0
486	20231227	114500	51298914	1572	1572	1572	1572	0
487	20231227	114400	51298914	1572	1572	1572	1572	0
488	20231227	114300	51298914	1572	1572	1572	1572	0
489	20231227	114200	51298914	1572	1572	1572	1572	0
490	20231227	114100	51298914	1572	1572	1572	1572	0
491	20231227	114000	51298914	1572	1572	1572	1572	3600
492	20231227	113900	45639714	1572	1572	1572	1572	0
493	20231227	113800	45639714	1572	1572	1572	1572	400
494	20231227	113700	45010914	1577	1577	1577	1577	1
495	20231227	113600	45009337	1572	1576	1576	1572	71
496	20231227	113500	44897715	1577	1577	1577	1577	0
497	20231227	113400	44897715	1577	1577	1577	1577	0
498	20231227	113300	44897715	1577	1577	1577	1577	0
499	20231227	113200	44897715	1577	1577	1577	1577	0
500	20231227	113100	44897715	1577	1577	1577	1577	0
501	20231227	113000	44897715	1577	1577	1577	1577	0
502	20231227	112900	44897715	1577	1577	1577	1577	40
503	20231227	112800	44834635	1577	1577	1577	1577	0
504	20231227	112700	44834635	1577	1577	1577	1577	0
505	20231227	112600	44834635	1577	1577	1577	1577	1
506	20231227	112500	44833058	1577	1577	1577	1577	1064
507	20231227	112400	43155130	1577	1577	1577	1577	4442
508	20231227	112300	36150096	1577	1576	1577	1576	11
509	20231227	112200	36132759	1577	1577	1577	1577	0
510	20231227	112100	36132759	1577	1577	1577	1577	1
511	20231227	112000	36131182	1577	1577	1577	1577	1
512	20231227	111900	36129605	1577	1577	1577	1577	2
513	20231227	111800	36126451	1571	1571	1571	1571	210
514	20231227	111700	35796541	1571	1571	1571	1571	250
515	20231227	111600	35403791	1576	1576	1576	1576	0
516	20231227	111500	35403791	1576	1576	1576	1576	0
517	20231227	111400	35403791	1576	1576	1576	1576	0
518	20231227	111300	35403791	1576	1576	1576	1576	0
519	20231227	111200	35403791	1576	1576	1576	1576	100
520	20231227	111100	35246191	1577	1577	1577	1577	0
521	20231227	111000	35246191	1577	1577	1577	1577	0
522	20231227	110900	35246191	1577	1577	1577	1577	0
523	20231227	110800	35246191	1577	1577	1577	1577	0
524	20231227	110700	35246191	1577	1577	1577	1577	0
525	20231227	110600	35246191	1577	1577	1577	1577	0
526	20231227	110500	35246191	1577	1577	1577	1577	0
527	20231227	110400	35246191	1577	1578	1578	1577	535
528	20231227	110300	34402461	1578	1578	1578	1578	349
529	20231227	110200	33851739	1578	1575	1578	1575	651
530	20231227	110100	32824991	1575	1575	1575	1575	1
531	20231227	110000	32823416	1575	1575	1575	1575	71
532	20231227	105900	32711591	1565	1565	1565	1565	0
533	20231227	105800	32711591	1565	1565	1565	1565	13
534	20231227	105700	32691246	1565	1565	1565	1565	130
535	20231227	105600	32487796	1565	1565	1565	1565	0
536	20231227	105500	32487796	1565	1565	1565	1565	83
537	20231227	105400	32357901	1565	1565	1565	1565	89
538	20231227	105300	32218616	1565	1565	1565	1565	0
539	20231227	105200	32218616	1565	1565	1565	1565	83
540	20231227	105100	32088721	1565	1565	1565	1565	0
541	20231227	105000	32088721	1565	1565	1565	1565	64
542	20231227	104900	31988561	1565	1565	1565	1565	84
543	20231227	104800	31857101	1565	1573	1573	1565	2374
544	20231227	104700	28132191	1573	1573	1573	1573	0
545	20231227	104600	28132191	1573	1573	1573	1573	0
546	20231227	104500	28132191	1573	1573	1573	1573	0
547	20231227	104400	28132191	1573	1573	1573	1573	0
548	20231227	104300	28132191	1573	1573	1573	1573	0
549	20231227	104200	28132191	1573	1573	1573	1573	0
550	20231227	104100	28132191	1573	1573	1573	1573	0
551	20231227	104000	28132191	1573	1573	1573	1573	0
552	20231227	103900	28132191	1573	1573	1573	1573	100
553	20231227	103800	27974891	1573	1573	1573	1573	0
554	20231227	103700	27974891	1573	1573	1573	1573	0
555	20231227	103600	27974891	1573	1573	1573	1573	0
556	20231227	103500	27974891	1573	1573	1573	1573	0
557	20231227	103400	27974891	1573	1573	1573	1573	0
558	20231227	103300	27974891	1573	1573	1573	1573	0
559	20231227	103200	27974891	1573	1573	1573	1573	66
560	20231227	103100	27871073	1573	1573	1573	1573	0
561	20231227	103000	27871073	1573	1573	1573	1573	0
562	20231227	102900	27871073	1573	1573	1573	1573	0
563	20231227	102800	27871073	1573	1573	1573	1573	0
564	20231227	102700	27871073	1573	1573	1573	1573	5
565	20231227	102600	27863208	1573	1573	1573	1573	0
566	20231227	102500	27863208	1573	1573	1573	1573	0
567	20231227	102400	27863208	1573	1573	1573	1573	0
568	20231227	102300	27863208	1573	1573	1573	1573	0
569	20231227	102200	27863208	1573	1573	1573	1573	0
570	20231227	102100	27863208	1573	1573	1573	1573	0
571	20231227	102000	27863208	1573	1573	1573	1573	0
572	20231227	101900	27863208	1573	1573	1573	1573	272
573	20231227	101800	27435352	1568	1568	1569	1568	717
574	20231227	101700	26310389	1569	1569	1569	1569	77
575	20231227	101600	26189576	1569	1568	1569	1568	71
576	20231227	101500	26078187	1568	1568	1568	1568	70
577	20231227	101400	25968427	1569	1569	1569	1569	84
578	20231227	101300	25836631	1569	1569	1569	1569	72
579	20231227	101200	25723663	1569	1569	1569	1569	0
580	20231227	101100	25723663	1569	1569	1569	1569	89
581	20231227	101000	25584022	1569	1569	1569	1569	0
582	20231227	100900	25584022	1569	1569	1569	1569	86
583	20231227	100800	25449088	1569	1569	1569	1569	273
584	20231227	100700	25020751	1568	1568	1568	1568	44
585	20231227	100600	24951759	1568	1568	1568	1568	36
586	20231227	100500	24895311	1549	1549	1549	1549	6846
587	20231227	100400	14290857	1569	1568	1569	1550	585
588	20231227	100300	13381228	1568	1567	1568	1567	53
589	20231227	100200	13298128	1568	1568	1568	1568	0
590	20231227	100100	13298128	1568	1567	1568	1567	83
591	20231227	100000	13167988	1568	1568	1568	1568	0
592	20231227	095900	13167988	1568	1568	1568	1568	70
593	20231227	095800	13058228	1568	1568	1568	1568	85
594	20231227	095700	12924948	1567	1567	1567	1567	5
595	20231227	095600	12917113	1567	1560	1567	1548	1116
596	20231227	095500	11188251	1568	1568	1568	1568	1
597	20231227	095400	11186683	1568	1568	1568	1568	83
598	20231227	095300	11056539	1568	1568	1568	1568	61
599	20231227	095200	10960891	1568	1568	1568	1568	0
600	20231227	095100	10960891	1568	1567	1568	1567	98
601	20231227	095000	10807243	1567	1568	1568	1567	65
602	20231227	094900	10705327	1567	1567	1567	1567	0
603	20231227	094800	10705327	1567	1567	1568	1567	583
604	20231227	094700	9791683	1567	1567	1567	1567	3
605	20231227	094600	9786982	1567	1567	1567	1567	61
606	20231227	094500	9691395	1567	1567	1567	1567	446
607	20231227	094400	8992513	1567	1567	1567	1567	170
608	20231227	094300	8726123	1568	1565	1568	1565	5
609	20231227	094200	8718289	1565	1565	1565	1565	4
610	20231227	094100	8712029	1568	1568	1568	1568	76
611	20231227	094000	8592861	1568	1568	1568	1568	69
612	20231227	093900	8484669	1568	1568	1568	1568	3
613	20231227	093800	8479965	1569	1569	1569	1569	67
614	20231227	093700	8374842	1569	1569	1569	1569	3
615	20231227	093600	8370135	1570	1569	1570	1569	156
616	20231227	093500	8125287	1569	1569	1569	1569	6
617	20231227	093400	8115873	1570	1570	1570	1570	85
618	20231227	093300	7982423	1549	1549	1549	1549	0
619	20231227	093200	7982423	1549	1549	1549	1549	10
620	20231227	093100	7966933	1560	1560	1560	1560	426
621	20231227	093000	7302373	1560	1560	1560	1560	8
622	20231227	092900	7289893	1560	1560	1560	1560	0
623	20231227	092800	7289893	1560	1560	1560	1560	122
624	20231227	092700	7099573	1560	1560	1560	1560	144
625	20231227	092600	6874933	1560	1560	1560	1560	0
626	20231227	092500	6874933	1560	1560	1560	1560	0
627	20231227	092400	6874933	1560	1560	1560	1560	0
628	20231227	092300	6874933	1560	1560	1560	1560	0
629	20231227	092200	6874933	1560	1560	1560	1560	22
630	20231227	092100	6840613	1560	1560	1560	1560	0
631	20231227	092000	6840613	1560	1560	1560	1560	0
632	20231227	091900	6840613	1560	1560	1560	1560	201
633	20231227	091800	6527053	1573	1573	1573	1573	0
634	20231227	091700	6527053	1573	1573	1573	1573	0
635	20231227	091600	6527053	1573	1573	1573	1573	0
636	20231227	091500	6527053	1573	1573	1573	1573	1
637	20231227	091400	6525480	1576	1576	1576	1576	0
638	20231227	091300	6525480	1576	1576	1576	1576	0
639	20231227	091200	6525480	1576	1576	1576	1576	0
640	20231227	091100	6525480	1576	1576	1576	1576	1
641	20231227	091000	6523904	1579	1579	1579	1579	0
642	20231227	090900	6523904	1579	1579	1579	1579	0
643	20231227	090800	6523904	1579	1560	1579	1560	728
644	20231227	090700	5374829	1558	1558	1558	1543	590
645	20231227	090600	4455624	1558	1558	1558	1558	2
646	20231227	090500	4452508	1558	1558	1558	1558	0
647	20231227	090400	4452508	1558	1558	1558	1558	0
648	20231227	090300	4452508	1558	1558	1558	1558	1
649	20231227	090200	4450950	1555	1555	1555	1555	623
650	20231227	090100	3482185	1540	1540	1540	1540	0
651	20231227	090000	3482185	1540	1540	1540	1540	1208