KissMeData/002680/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	183700	57790634	1238	1238	1238	1238	5625
3	20231227	183600	57790634	1238	1238	1238	1238	0
4	20231227	183500	57790634	1238	1238	1238	1238	0
5	20231227	183400	57790634	1238	1238	1238	1238	0
6	20231227	183300	57790634	1238	1238	1238	1238	0
7	20231227	183200	57790634	1238	1238	1238	1238	0
8	20231227	183100	57790634	1238	1238	1238	1238	0
9	20231227	183000	57790634	1238	1238	1238	1238	0
10	20231227	182900	57790634	1238	1238	1238	1238	0
11	20231227	182800	57790634	1238	1238	1238	1238	0
12	20231227	182700	57790634	1238	1238	1238	1238	0
13	20231227	182600	57790634	1238	1238	1238	1238	0
14	20231227	182500	57790634	1238	1238	1238	1238	0
15	20231227	182400	57790634	1238	1238	1238	1238	0
16	20231227	182300	57790634	1238	1238	1238	1238	0
17	20231227	182200	57790634	1238	1238	1238	1238	0
18	20231227	182100	57790634	1238	1238	1238	1238	0
19	20231227	182000	57790634	1238	1238	1238	1238	0
20	20231227	181900	57790634	1238	1238	1238	1238	0
21	20231227	181800	57790634	1238	1238	1238	1238	0
22	20231227	181700	57790634	1238	1238	1238	1238	0
23	20231227	181600	57790634	1238	1238	1238	1238	0
24	20231227	181500	57790634	1238	1238	1238	1238	0
25	20231227	181400	57790634	1238	1238	1238	1238	0
26	20231227	181300	57790634	1238	1238	1238	1238	0
27	20231227	181200	57790634	1238	1238	1238	1238	0
28	20231227	181100	57790634	1238	1238	1238	1238	0
29	20231227	181000	57790634	1238	1238	1238	1238	0
30	20231227	180900	57790634	1238	1238	1238	1238	0
31	20231227	180800	57790634	1238	1238	1238	1238	0
32	20231227	180700	57790634	1238	1238	1238	1238	5625
33	20231227	180600	57790634	1238	1238	1238	1238	0
34	20231227	180500	57790634	1238	1238	1238	1238	0
35	20231227	180400	57790634	1238	1238	1238	1238	0
36	20231227	180300	57790634	1238	1238	1238	1238	0
37	20231227	180200	57790634	1238	1238	1238	1238	0
38	20231227	180100	57790634	1238	1238	1238	1238	0
39	20231227	180000	57790634	1238	1238	1238	1238	0
40	20231227	175900	57790634	1238	1238	1238	1238	0
41	20231227	175800	57790634	1238	1238	1238	1238	0
42	20231227	175700	57790634	1238	1238	1238	1238	0
43	20231227	175600	57790634	1238	1238	1238	1238	0
44	20231227	175500	57790634	1238	1238	1238	1238	0
45	20231227	175400	57790634	1238	1238	1238	1238	0
46	20231227	175300	57790634	1238	1238	1238	1238	0
47	20231227	175200	57790634	1238	1238	1238	1238	0
48	20231227	175100	57790634	1238	1238	1238	1238	0
49	20231227	175000	57790634	1238	1238	1238	1238	0
50	20231227	174900	57790634	1238	1238	1238	1238	0
51	20231227	174800	57790634	1238	1238	1238	1238	0
52	20231227	174700	57790634	1238	1238	1238	1238	0
53	20231227	174600	57790634	1238	1238	1238	1238	0
54	20231227	174500	57790634	1238	1238	1238	1238	0
55	20231227	174400	57790634	1238	1238	1238	1238	0
56	20231227	174300	57790634	1238	1238	1238	1238	0
57	20231227	174200	57790634	1238	1238	1238	1238	0
58	20231227	174100	57790634	1238	1238	1238	1238	0
59	20231227	174000	57790634	1238	1238	1238	1238	0
60	20231227	173900	57790634	1238	1238	1238	1238	0
61	20231227	173800	57790634	1238	1238	1238	1238	0
62	20231227	173700	57790634	1238	1238	1238	1238	5625
63	20231227	173600	57790634	1238	1238	1238	1238	0
64	20231227	173500	57790634	1238	1238	1238	1238	0
65	20231227	173400	57790634	1238	1238	1238	1238	0
66	20231227	173300	57790634	1238	1238	1238	1238	0
67	20231227	173200	57790634	1238	1238	1238	1238	0
68	20231227	173100	57790634	1238	1238	1238	1238	0
69	20231227	173000	57790634	1238	1238	1238	1238	0
70	20231227	172900	57790634	1238	1238	1238	1238	0
71	20231227	172800	57790634	1238	1238	1238	1238	0
72	20231227	172700	57790634	1238	1238	1238	1238	0
73	20231227	172600	57790634	1238	1238	1238	1238	0
74	20231227	172500	57790634	1238	1238	1238	1238	0
75	20231227	172400	57790634	1238	1238	1238	1238	0
76	20231227	172300	57790634	1238	1238	1238	1238	0
77	20231227	172200	57790634	1238	1238	1238	1238	0
78	20231227	172100	57790634	1238	1238	1238	1238	0
79	20231227	172000	57790634	1238	1238	1238	1238	0
80	20231227	171900	57790634	1238	1238	1238	1238	0
81	20231227	171800	57790634	1238	1238	1238	1238	0
82	20231227	171700	57790634	1238	1238	1238	1238	0
83	20231227	171600	57790634	1238	1238	1238	1238	0
84	20231227	171500	57790634	1238	1238	1238	1238	0
85	20231227	171400	57790634	1238	1238	1238	1238	0
86	20231227	171300	57790634	1238	1238	1238	1238	0
87	20231227	171200	57790634	1238	1238	1238	1238	0
88	20231227	171100	57790634	1238	1238	1238	1238	0
89	20231227	171000	57790634	1238	1238	1238	1238	0
90	20231227	170900	57790634	1238	1238	1238	1238	0
91	20231227	170800	57790634	1238	1238	1238	1238	0
92	20231227	170700	57790634	1238	1238	1238	1238	5625
93	20231227	170600	57790634	1238	1238	1238	1238	0
94	20231227	170500	57790634	1238	1238	1238	1238	0
95	20231227	170400	57790634	1238	1238	1238	1238	0
96	20231227	170300	57790634	1238	1238	1238	1238	0
97	20231227	170200	57790634	1238	1238	1238	1238	0
98	20231227	170100	57790634	1238	1238	1238	1238	0
99	20231227	170000	57790634	1238	1238	1238	1238	0
100	20231227	165900	57790634	1238	1238	1238	1238	0
101	20231227	165800	57790634	1238	1238	1238	1238	0
102	20231227	165700	57790634	1238	1238	1238	1238	0
103	20231227	165600	57790634	1238	1238	1238	1238	0
104	20231227	165500	57790634	1238	1238	1238	1238	0
105	20231227	165400	57790634	1238	1238	1238	1238	0
106	20231227	165300	57790634	1238	1238	1238	1238	0
107	20231227	165200	57790634	1238	1238	1238	1238	0
108	20231227	165100	57790634	1238	1238	1238	1238	0
109	20231227	165000	57790634	1238	1238	1238	1238	0
110	20231227	164900	57790634	1238	1238	1238	1238	0
111	20231227	164800	57790634	1238	1238	1238	1238	0
112	20231227	164700	57790634	1238	1238	1238	1238	0
113	20231227	164600	57790634	1238	1238	1238	1238	0
114	20231227	164500	57790634	1238	1238	1238	1238	0
115	20231227	164400	57790634	1238	1238	1238	1238	0
116	20231227	164300	57790634	1238	1238	1238	1238	0
117	20231227	164200	57790634	1238	1238	1238	1238	0
118	20231227	164100	57790634	1238	1238	1238	1238	0
119	20231227	164000	57790634	1238	1238	1238	1238	0
120	20231227	163900	57790634	1238	1238	1238	1238	0
121	20231227	163800	57790634	1238	1238	1238	1238	0
122	20231227	163700	57790634	1238	1238	1238	1238	5625
123	20231227	163600	57790634	1238	1238	1238	1238	0
124	20231227	163500	57790634	1238	1238	1238	1238	0
125	20231227	163400	57790634	1238	1238	1238	1238	0
126	20231227	163300	57790634	1238	1238	1238	1238	0
127	20231227	163200	57790634	1238	1238	1238	1238	0
128	20231227	163100	57790634	1238	1238	1238	1238	0
129	20231227	163000	57790634	1238	1238	1238	1238	0
130	20231227	162900	57790634	1238	1238	1238	1238	0
131	20231227	162800	57790634	1238	1238	1238	1238	0
132	20231227	162700	57790634	1238	1238	1238	1238	0
133	20231227	162600	57790634	1238	1238	1238	1238	0
134	20231227	162500	57790634	1238	1238	1238	1238	0
135	20231227	162400	57790634	1238	1238	1238	1238	0
136	20231227	162300	57790634	1238	1238	1238	1238	0
137	20231227	162200	57790634	1238	1238	1238	1238	0
138	20231227	162100	57790634	1238	1238	1238	1238	0
139	20231227	162000	57790634	1238	1238	1238	1238	0
140	20231227	161900	57790634	1238	1238	1238	1238	0
141	20231227	161800	57790634	1238	1238	1238	1238	0
142	20231227	161700	57790634	1238	1238	1238	1238	0
143	20231227	161600	57790634	1238	1238	1238	1238	0
144	20231227	161500	57790634	1238	1238	1238	1238	0
145	20231227	161400	57790634	1238	1238	1238	1238	0
146	20231227	161300	57790634	1238	1238	1238	1238	0
147	20231227	161200	57790634	1238	1238	1238	1238	0
148	20231227	161100	57790634	1238	1238	1238	1238	0
149	20231227	161000	57790634	1238	1238	1238	1238	0
150	20231227	160900	57790634	1238	1238	1238	1238	0
151	20231227	160800	57790634	1238	1238	1238	1238	0
152	20231227	160700	57790634	1238	1238	1238	1238	5625
153	20231227	160600	57790634	1238	1238	1238	1238	0
154	20231227	160500	57790634	1238	1238	1238	1238	0
155	20231227	160400	57790634	1238	1238	1238	1238	0
156	20231227	160300	57790634	1238	1238	1238	1238	0
157	20231227	160200	57790634	1238	1238	1238	1238	0
158	20231227	160100	57790634	1238	1238	1238	1238	0
159	20231227	160000	57790634	1238	1238	1238	1238	0
160	20231227	155900	57790634	1238	1238	1238	1238	0
161	20231227	155800	57790634	1238	1238	1238	1238	0
162	20231227	155700	57790634	1238	1238	1238	1238	0
163	20231227	155600	57790634	1238	1238	1238	1238	0
164	20231227	155500	57790634	1238	1238	1238	1238	0
165	20231227	155400	57790634	1238	1238	1238	1238	0
166	20231227	155300	57790634	1238	1238	1238	1238	0
167	20231227	155200	57790634	1238	1238	1238	1238	0
168	20231227	155100	57790634	1238	1238	1238	1238	0
169	20231227	155000	57790634	1238	1238	1238	1238	0
170	20231227	154900	57790634	1238	1238	1238	1238	0
171	20231227	154800	57790634	1238	1238	1238	1238	0
172	20231227	154700	57790634	1238	1238	1238	1238	0
173	20231227	154600	57790634	1238	1238	1238	1238	0
174	20231227	154500	57790634	1238	1238	1238	1238	0
175	20231227	154400	57790634	1238	1238	1238	1238	0
176	20231227	154300	57790634	1238	1238	1238	1238	0
177	20231227	154200	57790634	1238	1238	1238	1238	0
178	20231227	154100	57790634	1238	1238	1238	1238	0
179	20231227	154000	57790634	1238	1238	1238	1238	0
180	20231227	153900	57790634	1238	1238	1238	1238	0
181	20231227	153800	57790634	1238	1238	1238	1238	0
182	20231227	153700	57790634	1238	1238	1238	1238	5625
183	20231227	153600	57790634	1238	1238	1238	1238	0
184	20231227	153500	57790634	1238	1238	1238	1238	0
185	20231227	153400	57790634	1238	1238	1238	1238	0
186	20231227	153300	57790634	1238	1238	1238	1238	0
187	20231227	153200	57790634	1238	1238	1238	1238	0
188	20231227	153100	57790634	1238	1238	1238	1238	0
189	20231227	153000	57790634	1238	1238	1238	1238	5625
190	20231227	152900	50826884	1238	1238	1238	1238	0
191	20231227	152800	50826884	1238	1238	1238	1238	0
192	20231227	152700	50826884	1238	1238	1238	1238	0
193	20231227	152600	50826884	1238	1238	1238	1238	0
194	20231227	152500	50826884	1238	1238	1238	1238	0
195	20231227	152400	50826884	1238	1238	1238	1238	0
196	20231227	152300	50826884	1238	1238	1238	1238	0
197	20231227	152200	50826884	1238	1238	1238	1238	0
198	20231227	152100	50826884	1238	1238	1238	1238	0
199	20231227	152000	50826884	1238	1238	1238	1238	0
200	20231227	151900	50826884	1238	1238	1238	1238	0
201	20231227	151800	50826884	1238	1238	1238	1238	0
202	20231227	151700	50826884	1238	1238	1238	1238	0
203	20231227	151600	50826884	1238	1238	1238	1238	0
204	20231227	151500	50826884	1238	1238	1238	1238	1
205	20231227	151400	50825646	1234	1235	1235	1234	138
206	20231227	151300	50655344	1235	1235	1235	1235	700
207	20231227	151200	49790844	1238	1238	1238	1238	0
208	20231227	151100	49790844	1238	1238	1238	1238	5
209	20231227	151000	49784654	1238	1238	1238	1238	7
210	20231227	150900	49775988	1238	1238	1238	1238	815
211	20231227	150800	48767018	1238	1238	1238	1238	1
212	20231227	150700	48765780	1235	1235	1235	1235	0
213	20231227	150600	48765780	1235	1235	1235	1235	0
214	20231227	150500	48765780	1235	1235	1235	1235	0
215	20231227	150400	48765780	1235	1235	1235	1235	0
216	20231227	150300	48765780	1235	1235	1235	1235	424
217	20231227	150200	48242140	1235	1235	1235	1235	0
218	20231227	150100	48242140	1235	1237	1237	1235	576
219	20231227	150000	47530432	1237	1237	1237	1237	0
220	20231227	145900	47530432	1237	1237	1237	1237	0
221	20231227	145800	47530432	1237	1237	1237	1237	0
222	20231227	145700	47530432	1237	1237	1237	1237	0
223	20231227	145600	47530432	1237	1237	1237	1237	0
224	20231227	145500	47530432	1237	1237	1237	1237	14
225	20231227	145400	47513114	1237	1237	1237	1237	0
226	20231227	145300	47513114	1237	1237	1237	1237	0
227	20231227	145200	47513114	1237	1237	1237	1237	0
228	20231227	145100	47513114	1237	1237	1237	1237	0
229	20231227	145000	47513114	1237	1237	1237	1237	0
230	20231227	144900	47513114	1237	1237	1237	1237	1
231	20231227	144800	47511877	1237	1237	1237	1237	100
232	20231227	144700	47388177	1237	1238	1238	1237	161
233	20231227	144600	47188954	1239	1239	1239	1239	104
234	20231227	144500	47060098	1239	1239	1239	1239	1
235	20231227	144400	47058859	1239	1239	1239	1239	0
236	20231227	144300	47058859	1239	1239	1239	1239	0
237	20231227	144200	47058859	1239	1239	1239	1239	0
238	20231227	144100	47058859	1239	1239	1239	1239	0
239	20231227	144000	47058859	1239	1239	1239	1239	0
240	20231227	143900	47058859	1239	1239	1239	1239	50
241	20231227	143800	46996909	1239	1239	1239	1239	0
242	20231227	143700	46996909	1239	1239	1239	1239	0
243	20231227	143600	46996909	1239	1239	1239	1239	0
244	20231227	143500	46996909	1239	1239	1239	1239	0
245	20231227	143400	46996909	1239	1239	1239	1239	408
246	20231227	143300	46491397	1238	1238	1238	1238	0
247	20231227	143200	46491397	1238	1238	1238	1238	0
248	20231227	143100	46491397	1238	1238	1238	1238	4
249	20231227	143000	46486445	1239	1239	1239	1239	1
250	20231227	142900	46485206	1239	1239	1239	1239	0
251	20231227	142800	46485206	1239	1239	1239	1239	68
252	20231227	142700	46400954	1238	1238	1238	1238	0
253	20231227	142600	46400954	1238	1238	1238	1238	0
254	20231227	142500	46400954	1238	1238	1238	1238	430
255	20231227	142400	45868614	1238	1238	1238	1238	1
256	20231227	142300	45867376	1236	1236	1236	1236	0
257	20231227	142200	45867376	1236	1236	1236	1236	0
258	20231227	142100	45867376	1236	1236	1236	1236	0
259	20231227	142000	45867376	1236	1236	1236	1236	0
260	20231227	141900	45867376	1236	1236	1236	1236	659
261	20231227	141800	45052852	1236	1237	1237	1236	1315
262	20231227	141700	43427235	1236	1236	1236	1236	0
263	20231227	141600	43427235	1236	1236	1236	1236	0
264	20231227	141500	43427235	1236	1236	1236	1236	0
265	20231227	141400	43427235	1236	1236	1236	1236	77
266	20231227	141300	43332063	1236	1236	1236	1236	0
267	20231227	141200	43332063	1236	1236	1236	1236	0
268	20231227	141100	43332063	1236	1236	1236	1236	0
269	20231227	141000	43332063	1236	1236	1236	1236	0
270	20231227	140900	43332063	1236	1236	1236	1236	0
271	20231227	140800	43332063	1236	1236	1236	1236	1
272	20231227	140700	43330827	1236	1236	1236	1236	5
273	20231227	140600	43324647	1237	1237	1237	1237	10
274	20231227	140500	43312277	1237	1237	1237	1237	0
275	20231227	140400	43312277	1237	1237	1237	1237	0
276	20231227	140300	43312277	1237	1237	1237	1237	0
277	20231227	140200	43312277	1237	1237	1237	1237	0
278	20231227	140100	43312277	1237	1237	1237	1237	0
279	20231227	140000	43312277	1237	1237	1237	1237	0
280	20231227	135900	43312277	1237	1237	1237	1237	0
281	20231227	135800	43312277	1237	1237	1237	1237	67
282	20231227	135700	43229398	1236	1236	1236	1236	0
283	20231227	135600	43229398	1236	1236	1236	1236	0
284	20231227	135500	43229398	1236	1236	1236	1236	0
285	20231227	135400	43229398	1236	1236	1236	1236	51
286	20231227	135300	43166362	1237	1237	1237	1237	0
287	20231227	135200	43166362	1237	1237	1237	1237	0
288	20231227	135100	43166362	1237	1237	1237	1237	0
289	20231227	135000	43166362	1237	1237	1237	1237	0
290	20231227	134900	43166362	1237	1237	1237	1237	1
291	20231227	134800	43165125	1235	1235	1235	1235	0
292	20231227	134700	43165125	1235	1235	1235	1235	0
293	20231227	134600	43165125	1235	1235	1235	1235	0
294	20231227	134500	43165125	1235	1235	1235	1235	0
295	20231227	134400	43165125	1235	1235	1235	1235	1
296	20231227	134300	43163890	1237	1236	1237	1235	1047
297	20231227	134200	41870832	1237	1237	1237	1237	2
298	20231227	134100	41868358	1237	1237	1237	1237	1
299	20231227	134000	41867121	1236	1236	1236	1236	0
300	20231227	133900	41867121	1236	1236	1236	1236	0
301	20231227	133800	41867121	1236	1236	1236	1236	0
302	20231227	133700	41867121	1236	1236	1236	1236	0
303	20231227	133600	41867121	1236	1236	1236	1236	0
304	20231227	133500	41867121	1236	1236	1236	1236	0
305	20231227	133400	41867121	1236	1236	1236	1236	300
306	20231227	133300	41496321	1239	1239	1239	1239	0
307	20231227	133200	41496321	1239	1239	1239	1239	0
308	20231227	133100	41496321	1239	1239	1239	1239	0
309	20231227	133000	41496321	1239	1239	1239	1239	0
310	20231227	132900	41496321	1239	1239	1239	1239	68
311	20231227	132800	41412069	1239	1239	1239	1239	0
312	20231227	132700	41412069	1239	1239	1239	1239	12
313	20231227	132600	41397201	1239	1239	1239	1239	0
314	20231227	132500	41397201	1239	1239	1239	1239	0
315	20231227	132400	41397201	1239	1239	1239	1239	0
316	20231227	132300	41397201	1239	1239	1239	1239	0
317	20231227	132200	41397201	1239	1239	1239	1239	0
318	20231227	132100	41397201	1239	1239	1239	1239	0
319	20231227	132000	41397201	1239	1239	1239	1239	172
320	20231227	131900	41184093	1239	1239	1239	1239	831
321	20231227	131800	40154484	1239	1239	1239	1239	1
322	20231227	131700	40153245	1234	1234	1234	1234	0
323	20231227	131600	40153245	1234	1234	1234	1234	0
324	20231227	131500	40153245	1234	1234	1234	1234	500
325	20231227	131400	39536245	1234	1234	1234	1234	0
326	20231227	131300	39536245	1234	1234	1234	1234	0
327	20231227	131200	39536245	1234	1236	1236	1234	300
328	20231227	131100	39165767	1237	1237	1237	1237	0
329	20231227	131000	39165767	1237	1237	1237	1237	0
330	20231227	130900	39165767	1237	1237	1237	1237	0
331	20231227	130800	39165767	1237	1237	1237	1237	0
332	20231227	130700	39165767	1237	1237	1237	1237	85
333	20231227	130600	39060622	1237	1237	1237	1237	0
334	20231227	130500	39060622	1237	1237	1237	1237	50
335	20231227	130400	38998772	1237	1237	1237	1237	0
336	20231227	130300	38998772	1237	1237	1237	1237	0
337	20231227	130200	38998772	1237	1237	1237	1237	0
338	20231227	130100	38998772	1237	1237	1237	1237	0
339	20231227	130000	38998772	1237	1237	1237	1237	0
340	20231227	125900	38998772	1237	1237	1237	1237	0
341	20231227	125800	38998772	1237	1237	1237	1237	0
342	20231227	125700	38998772	1237	1237	1237	1237	0
343	20231227	125600	38998772	1237	1237	1237	1237	0
344	20231227	125500	38998772	1237	1237	1237	1237	0
345	20231227	125400	38998772	1237	1237	1237	1237	0
346	20231227	125300	38998772	1237	1237	1237	1237	0
347	20231227	125200	38998772	1237	1237	1237	1237	0
348	20231227	125100	38998772	1237	1237	1237	1237	0
349	20231227	125000	38998772	1237	1237	1237	1237	0
350	20231227	124900	38998772	1237	1237	1237	1237	0
351	20231227	124800	38998772	1237	1237	1237	1237	0
352	20231227	124700	38998772	1237	1237	1237	1237	0
353	20231227	124600	38998772	1237	1237	1237	1237	0
354	20231227	124500	38998772	1237	1237	1237	1237	0
355	20231227	124400	38998772	1237	1237	1237	1237	493
356	20231227	124300	38388931	1237	1237	1237	1237	0
357	20231227	124200	38388931	1237	1233	1237	1233	172
358	20231227	124100	38176851	1233	1233	1233	1233	0
359	20231227	124000	38176851	1233	1233	1233	1233	0
360	20231227	123900	38176851	1233	1233	1233	1233	0
361	20231227	123800	38176851	1233	1233	1233	1233	0
362	20231227	123700	38176851	1233	1233	1233	1233	0
363	20231227	123600	38176851	1233	1233	1233	1233	0
364	20231227	123500	38176851	1233	1233	1233	1233	1
365	20231227	123400	38175618	1233	1233	1233	1233	0
366	20231227	123300	38175618	1233	1233	1233	1233	0
367	20231227	123200	38175618	1233	1233	1233	1233	3
368	20231227	123100	38171919	1234	1234	1234	1234	0
369	20231227	123000	38171919	1234	1234	1234	1234	500
370	20231227	122900	37554919	1234	1234	1234	1234	0
371	20231227	122800	37554919	1234	1234	1234	1234	30
372	20231227	122700	37517899	1234	1234	1234	1234	0
373	20231227	122600	37517899	1234	1234	1234	1234	3
374	20231227	122500	37514197	1234	1234	1234	1234	0
375	20231227	122400	37514197	1234	1234	1234	1234	0
376	20231227	122300	37514197	1234	1234	1234	1234	0
377	20231227	122200	37514197	1234	1234	1234	1234	6
378	20231227	122100	37506793	1234	1235	1235	1234	1100
379	20231227	122000	36149275	1238	1238	1238	1238	0
380	20231227	121900	36149275	1238	1238	1238	1238	0
381	20231227	121800	36149275	1238	1238	1238	1238	0
382	20231227	121700	36149275	1238	1238	1238	1238	0
383	20231227	121600	36149275	1238	1238	1238	1238	0
384	20231227	121500	36149275	1238	1238	1238	1238	0
385	20231227	121400	36149275	1238	1238	1238	1238	0
386	20231227	121300	36149275	1238	1238	1238	1238	0
387	20231227	121200	36149275	1238	1238	1238	1238	0
388	20231227	121100	36149275	1238	1238	1238	1238	0
389	20231227	121000	36149275	1238	1238	1238	1238	0
390	20231227	120900	36149275	1238	1238	1238	1238	0
391	20231227	120800	36149275	1238	1238	1238	1238	0
392	20231227	120700	36149275	1238	1238	1238	1238	0
393	20231227	120600	36149275	1238	1238	1238	1238	0
394	20231227	120500	36149275	1238	1238	1238	1238	0
395	20231227	120400	36149275	1238	1238	1238	1238	0
396	20231227	120300	36149275	1238	1238	1238	1238	0
397	20231227	120200	36149275	1238	1238	1238	1238	0
398	20231227	120100	36149275	1238	1238	1238	1238	0
399	20231227	120000	36149275	1238	1238	1238	1238	0
400	20231227	115900	36149275	1238	1238	1238	1238	0
401	20231227	115800	36149275	1238	1238	1238	1238	0
402	20231227	115700	36149275	1238	1238	1238	1238	0
403	20231227	115600	36149275	1238	1238	1238	1238	0
404	20231227	115500	36149275	1238	1238	1238	1238	0
405	20231227	115400	36149275	1238	1238	1238	1238	1
406	20231227	115300	36148037	1239	1239	1239	1239	0
407	20231227	115200	36148037	1239	1239	1239	1239	0
408	20231227	115100	36148037	1239	1239	1239	1239	0
409	20231227	115000	36148037	1239	1239	1239	1239	40
410	20231227	114900	36098477	1239	1239	1239	1239	0
411	20231227	114800	36098477	1239	1239	1239	1239	0
412	20231227	114700	36098477	1239	1239	1239	1239	0
413	20231227	114600	36098477	1239	1239	1239	1239	0
414	20231227	114500	36098477	1239	1239	1239	1239	0
415	20231227	114400	36098477	1239	1239	1239	1239	0
416	20231227	114300	36098477	1239	1239	1239	1239	0
417	20231227	114200	36098477	1239	1239	1239	1239	0
418	20231227	114100	36098477	1239	1239	1239	1239	0
419	20231227	114000	36098477	1239	1239	1239	1239	23
420	20231227	113900	36069980	1239	1239	1239	1239	0
421	20231227	113800	36069980	1239	1239	1239	1239	0
422	20231227	113700	36069980	1239	1239	1239	1239	0
423	20231227	113600	36069980	1239	1239	1239	1239	0
424	20231227	113500	36069980	1239	1239	1239	1239	0
425	20231227	113400	36069980	1239	1239	1239	1239	30
426	20231227	113300	36032810	1239	1239	1239	1239	0
427	20231227	113200	36032810	1239	1239	1239	1239	10
428	20231227	113100	36020420	1239	1239	1239	1239	0
429	20231227	113000	36020420	1239	1239	1239	1239	0
430	20231227	112900	36020420	1239	1239	1239	1239	0
431	20231227	112800	36020420	1239	1239	1239	1239	1
432	20231227	112700	36019181	1239	1239	1239	1239	0
433	20231227	112600	36019181	1239	1239	1239	1239	0
434	20231227	112500	36019181	1239	1239	1239	1239	0
435	20231227	112400	36019181	1239	1239	1239	1239	1
436	20231227	112300	36017942	1239	1239	1239	1239	0
437	20231227	112200	36017942	1239	1239	1239	1239	0
438	20231227	112100	36017942	1239	1239	1239	1239	0
439	20231227	112000	36017942	1239	1239	1239	1239	0
440	20231227	111900	36017942	1239	1239	1239	1239	0
441	20231227	111800	36017942	1239	1239	1239	1239	0
442	20231227	111700	36017942	1239	1239	1239	1239	0
443	20231227	111600	36017942	1239	1239	1239	1239	0
444	20231227	111500	36017942	1239	1239	1239	1239	1
445	20231227	111400	36016703	1238	1238	1238	1238	0
446	20231227	111300	36016703	1238	1238	1238	1238	3
447	20231227	111200	36012989	1235	1235	1235	1235	0
448	20231227	111100	36012989	1235	1235	1235	1235	0
449	20231227	111000	36012989	1235	1235	1235	1235	0
450	20231227	110900	36012989	1235	1235	1235	1235	0
451	20231227	110800	36012989	1235	1235	1235	1235	0
452	20231227	110700	36012989	1235	1235	1235	1235	0
453	20231227	110600	36012989	1235	1232	1235	1232	156
454	20231227	110500	35820497	1232	1232	1232	1232	0
455	20231227	110400	35820497	1232	1232	1232	1232	1944
456	20231227	110300	33425489	1232	1232	1232	1232	100
457	20231227	110200	33302289	1238	1238	1238	1234	1016
458	20231227	110100	32044881	1235	1235	1235	1235	0
459	20231227	110000	32044881	1235	1235	1235	1235	0
460	20231227	105900	32044881	1235	1235	1235	1235	0
461	20231227	105800	32044881	1235	1235	1235	1235	0
462	20231227	105700	32044881	1235	1240	1240	1235	10001
463	20231227	105600	19693641	1232	1232	1232	1232	0
464	20231227	105500	19693641	1232	1237	1237	1232	27
465	20231227	105400	19660372	1240	1240	1240	1240	510
466	20231227	105300	19027972	1240	1240	1240	1240	0
467	20231227	105200	19027972	1240	1240	1240	1240	0
468	20231227	105100	19027972	1240	1240	1240	1240	0
469	20231227	105000	19027972	1240	1240	1240	1240	0
470	20231227	104900	19027972	1240	1240	1240	1240	0
471	20231227	104800	19027972	1240	1240	1240	1240	0
472	20231227	104700	19027972	1240	1240	1240	1240	0
473	20231227	104600	19027972	1240	1240	1240	1240	0
474	20231227	104500	19027972	1240	1240	1240	1240	0
475	20231227	104400	19027972	1240	1240	1240	1240	0
476	20231227	104300	19027972	1240	1240	1240	1240	0
477	20231227	104200	19027972	1240	1240	1240	1240	1
478	20231227	104100	19026732	1232	1232	1232	1232	100
479	20231227	104000	18903532	1232	1232	1232	1232	200
480	20231227	103900	18657132	1231	1231	1231	1231	200
481	20231227	103800	18410932	1231	1231	1231	1231	0
482	20231227	103700	18410932	1231	1231	1231	1231	0
483	20231227	103600	18410932	1231	1231	1231	1231	0
484	20231227	103500	18410932	1231	1231	1231	1231	0
485	20231227	103400	18410932	1231	1231	1231	1231	0
486	20231227	103300	18410932	1231	1231	1231	1231	0
487	20231227	103200	18410932	1231	1231	1231	1231	81
488	20231227	103100	18311221	1232	1232	1232	1232	0
489	20231227	103000	18311221	1232	1232	1232	1232	0
490	20231227	102900	18311221	1232	1232	1232	1232	0
491	20231227	102800	18311221	1232	1232	1232	1232	0
492	20231227	102700	18311221	1232	1232	1232	1232	0
493	20231227	102600	18311221	1232	1232	1232	1232	0
494	20231227	102500	18311221	1232	1232	1232	1232	32
495	20231227	102400	18271797	1232	1232	1232	1232	68
496	20231227	102300	18188021	1232	1232	1232	1232	0
497	20231227	102200	18188021	1232	1232	1232	1232	0
498	20231227	102100	18188021	1232	1233	1233	1232	19
499	20231227	102000	18164604	1233	1233	1233	1233	300
500	20231227	101900	17794704	1232	1232	1232	1232	0
501	20231227	101800	17794704	1232	1232	1232	1232	300
502	20231227	101700	17425104	1232	1232	1232	1232	312
503	20231227	101600	17040720	1231	1231	1231	1231	0
504	20231227	101500	17040720	1231	1231	1231	1231	0
505	20231227	101400	17040720	1231	1231	1231	1231	0
506	20231227	101300	17040720	1231	1231	1231	1231	0
507	20231227	101200	17040720	1231	1242	1242	1231	201
508	20231227	101100	16793145	1243	1241	1243	1241	77
509	20231227	101000	16697491	1231	1231	1231	1231	0
510	20231227	100900	16697491	1231	1236	1242	1231	168
511	20231227	100800	16490327	1232	1232	1232	1232	0
512	20231227	100700	16490327	1232	1232	1232	1232	452
513	20231227	100600	15933463	1236	1236	1236	1236	0
514	20231227	100500	15933463	1236	1236	1236	1236	0
515	20231227	100400	15933463	1236	1236	1236	1236	0
516	20231227	100300	15933463	1236	1236	1236	1236	0
517	20231227	100200	15933463	1236	1236	1236	1236	0
518	20231227	100100	15933463	1236	1236	1236	1236	0
519	20231227	100000	15933463	1236	1236	1236	1236	2
520	20231227	095900	15930991	1236	1236	1236	1236	0
521	20231227	095800	15930991	1236	1236	1236	1236	0
522	20231227	095700	15930991	1236	1236	1236	1236	0
523	20231227	095600	15930991	1236	1236	1236	1236	1
524	20231227	095500	15929755	1236	1236	1236	1236	0
525	20231227	095400	15929755	1236	1236	1236	1236	0
526	20231227	095300	15929755	1236	1236	1236	1236	0
527	20231227	095200	15929755	1236	1236	1236	1236	0
528	20231227	095100	15929755	1236	1236	1236	1236	0
529	20231227	095000	15929755	1236	1236	1236	1236	0
530	20231227	094900	15929755	1236	1236	1236	1236	1
531	20231227	094800	15928519	1236	1232	1236	1232	2
532	20231227	094700	15926051	1231	1231	1231	1231	0
533	20231227	094600	15926051	1231	1231	1231	1231	0
534	20231227	094500	15926051	1231	1231	1231	1231	2
535	20231227	094400	15923589	1231	1231	1231	1231	383
536	20231227	094300	15452116	1231	1231	1231	1231	372
537	20231227	094200	14994184	1231	1231	1231	1231	0
538	20231227	094100	14994184	1231	1232	1232	1231	1608
539	20231227	094000	13014725	1240	1240	1240	1240	0
540	20231227	093900	13014725	1240	1240	1240	1240	7
541	20231227	093800	13006045	1243	1243	1243	1243	1
542	20231227	093700	13004802	1245	1244	1245	1244	6
543	20231227	093600	12997336	1245	1245	1245	1245	3
544	20231227	093500	12993601	1246	1246	1246	1246	1
545	20231227	093400	12992355	1246	1246	1246	1246	4
546	20231227	093300	12987371	1246	1240	1246	1240	807
547	20231227	093200	11986685	1240	1240	1240	1240	1
548	20231227	093100	11985445	1230	1240	1240	1230	2609
549	20231227	093000	8771994	1240	1240	1240	1240	0
550	20231227	092900	8771994	1240	1240	1240	1240	1
551	20231227	092800	8770754	1240	1240	1240	1240	1
552	20231227	092700	8769514	1240	1240	1240	1240	3
553	20231227	092600	8765794	1240	1235	1240	1235	335
554	20231227	092500	8352064	1235	1235	1235	1235	206
555	20231227	092400	8097654	1237	1238	1238	1237	10
556	20231227	092300	8085279	1238	1238	1238	1238	8
557	20231227	092200	8075375	1239	1238	1239	1238	5
558	20231227	092100	8069182	1239	1239	1239	1239	4
559	20231227	092000	8064226	1231	1233	1243	1231	5524
560	20231227	091900	1263353	1246	1246	1246	1246	0
561	20231227	091800	1263353	1246	1246	1246	1246	1
562	20231227	091700	1262107	1246	1246	1246	1246	1
563	20231227	091600	1260861	1246	1246	1246	1246	1
564	20231227	091500	1259615	1246	1246	1246	1246	1
565	20231227	091400	1258369	1246	1246	1246	1246	1
566	20231227	091300	1257123	1240	1239	1240	1239	503
567	20231227	091200	633404	1240	1240	1240	1240	1
568	20231227	091100	632164	1238	1240	1240	1238	2
569	20231227	091000	629686	1239	1240	1240	1239	3
570	20231227	090900	625967	1247	1247	1247	1241	6
571	20231227	090800	618501	1244	1246	1246	1244	3
572	20231227	090700	614766	1247	1246	1247	1246	41
573	20231227	090600	563679	1246	1246	1246	1246	1
574	20231227	090500	562433	1247	1247	1247	1247	1
575	20231227	090400	561186	1247	1247	1247	1247	5
576	20231227	090300	554951	1247	1247	1247	1247	1
577	20231227	090200	553704	1248	1248	1248	1248	1
578	20231227	090100	552456	1249	1249	1249	1249	1
579	20231227	090000	551207	1242	1249	1249	1242	443