KissMeData/196450/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	202500	34514370	1362	1362	1362	1362	684
3	20231227	202400	34514370	1362	1362	1362	1362	0
4	20231227	202300	34514370	1362	1362	1362	1362	0
5	20231227	202200	34514370	1362	1362	1362	1362	0
6	20231227	202100	34514370	1362	1362	1362	1362	0
7	20231227	202000	34514370	1362	1362	1362	1362	0
8	20231227	201900	34514370	1362	1362	1362	1362	0
9	20231227	201800	34514370	1362	1362	1362	1362	0
10	20231227	201700	34514370	1362	1362	1362	1362	0
11	20231227	201600	34514370	1362	1362	1362	1362	0
12	20231227	201500	34514370	1362	1362	1362	1362	0
13	20231227	201400	34514370	1362	1362	1362	1362	0
14	20231227	201300	34514370	1362	1362	1362	1362	0
15	20231227	201200	34514370	1362	1362	1362	1362	0
16	20231227	201100	34514370	1362	1362	1362	1362	0
17	20231227	201000	34514370	1362	1362	1362	1362	0
18	20231227	200900	34514370	1362	1362	1362	1362	0
19	20231227	200800	34514370	1362	1362	1362	1362	0
20	20231227	200700	34514370	1362	1362	1362	1362	0
21	20231227	200600	34514370	1362	1362	1362	1362	0
22	20231227	200500	34514370	1362	1362	1362	1362	0
23	20231227	200400	34514370	1362	1362	1362	1362	0
24	20231227	200300	34514370	1362	1362	1362	1362	0
25	20231227	200200	34514370	1362	1362	1362	1362	0
26	20231227	200100	34514370	1362	1362	1362	1362	0
27	20231227	200000	34514370	1362	1362	1362	1362	0
28	20231227	195900	34514370	1362	1362	1362	1362	0
29	20231227	195800	34514370	1362	1362	1362	1362	0
30	20231227	195700	34514370	1362	1362	1362	1362	0
31	20231227	195600	34514370	1362	1362	1362	1362	0
32	20231227	195500	34514370	1362	1362	1362	1362	684
33	20231227	195400	34514370	1362	1362	1362	1362	0
34	20231227	195300	34514370	1362	1362	1362	1362	0
35	20231227	195200	34514370	1362	1362	1362	1362	0
36	20231227	195100	34514370	1362	1362	1362	1362	0
37	20231227	195000	34514370	1362	1362	1362	1362	0
38	20231227	194900	34514370	1362	1362	1362	1362	0
39	20231227	194800	34514370	1362	1362	1362	1362	0
40	20231227	194700	34514370	1362	1362	1362	1362	0
41	20231227	194600	34514370	1362	1362	1362	1362	0
42	20231227	194500	34514370	1362	1362	1362	1362	0
43	20231227	194400	34514370	1362	1362	1362	1362	0
44	20231227	194300	34514370	1362	1362	1362	1362	0
45	20231227	194200	34514370	1362	1362	1362	1362	0
46	20231227	194100	34514370	1362	1362	1362	1362	0
47	20231227	194000	34514370	1362	1362	1362	1362	0
48	20231227	193900	34514370	1362	1362	1362	1362	0
49	20231227	193800	34514370	1362	1362	1362	1362	0
50	20231227	193700	34514370	1362	1362	1362	1362	0
51	20231227	193600	34514370	1362	1362	1362	1362	0
52	20231227	193500	34514370	1362	1362	1362	1362	0
53	20231227	193400	34514370	1362	1362	1362	1362	0
54	20231227	193300	34514370	1362	1362	1362	1362	0
55	20231227	193200	34514370	1362	1362	1362	1362	0
56	20231227	193100	34514370	1362	1362	1362	1362	0
57	20231227	193000	34514370	1362	1362	1362	1362	0
58	20231227	192900	34514370	1362	1362	1362	1362	0
59	20231227	192800	34514370	1362	1362	1362	1362	0
60	20231227	192700	34514370	1362	1362	1362	1362	0
61	20231227	192600	34514370	1362	1362	1362	1362	0
62	20231227	192500	34514370	1362	1362	1362	1362	684
63	20231227	192400	34514370	1362	1362	1362	1362	0
64	20231227	192300	34514370	1362	1362	1362	1362	0
65	20231227	192200	34514370	1362	1362	1362	1362	0
66	20231227	192100	34514370	1362	1362	1362	1362	0
67	20231227	192000	34514370	1362	1362	1362	1362	0
68	20231227	191900	34514370	1362	1362	1362	1362	0
69	20231227	191800	34514370	1362	1362	1362	1362	0
70	20231227	191700	34514370	1362	1362	1362	1362	0
71	20231227	191600	34514370	1362	1362	1362	1362	0
72	20231227	191500	34514370	1362	1362	1362	1362	0
73	20231227	191400	34514370	1362	1362	1362	1362	0
74	20231227	191300	34514370	1362	1362	1362	1362	0
75	20231227	191200	34514370	1362	1362	1362	1362	0
76	20231227	191100	34514370	1362	1362	1362	1362	0
77	20231227	191000	34514370	1362	1362	1362	1362	0
78	20231227	190900	34514370	1362	1362	1362	1362	0
79	20231227	190800	34514370	1362	1362	1362	1362	0
80	20231227	190700	34514370	1362	1362	1362	1362	0
81	20231227	190600	34514370	1362	1362	1362	1362	0
82	20231227	190500	34514370	1362	1362	1362	1362	0
83	20231227	190400	34514370	1362	1362	1362	1362	0
84	20231227	190300	34514370	1362	1362	1362	1362	0
85	20231227	190200	34514370	1362	1362	1362	1362	0
86	20231227	190100	34514370	1362	1362	1362	1362	0
87	20231227	190000	34514370	1362	1362	1362	1362	0
88	20231227	185900	34514370	1362	1362	1362	1362	0
89	20231227	185800	34514370	1362	1362	1362	1362	0
90	20231227	185700	34514370	1362	1362	1362	1362	0
91	20231227	185600	34514370	1362	1362	1362	1362	0
92	20231227	185500	34514370	1362	1362	1362	1362	684
93	20231227	185400	34514370	1362	1362	1362	1362	0
94	20231227	185300	34514370	1362	1362	1362	1362	0
95	20231227	185200	34514370	1362	1362	1362	1362	0
96	20231227	185100	34514370	1362	1362	1362	1362	0
97	20231227	185000	34514370	1362	1362	1362	1362	0
98	20231227	184900	34514370	1362	1362	1362	1362	0
99	20231227	184800	34514370	1362	1362	1362	1362	0
100	20231227	184700	34514370	1362	1362	1362	1362	0
101	20231227	184600	34514370	1362	1362	1362	1362	0
102	20231227	184500	34514370	1362	1362	1362	1362	0
103	20231227	184400	34514370	1362	1362	1362	1362	0
104	20231227	184300	34514370	1362	1362	1362	1362	0
105	20231227	184200	34514370	1362	1362	1362	1362	0
106	20231227	184100	34514370	1362	1362	1362	1362	0
107	20231227	184000	34514370	1362	1362	1362	1362	0
108	20231227	183900	34514370	1362	1362	1362	1362	0
109	20231227	183800	34514370	1362	1362	1362	1362	0
110	20231227	183700	34514370	1362	1362	1362	1362	0
111	20231227	183600	34514370	1362	1362	1362	1362	0
112	20231227	183500	34514370	1362	1362	1362	1362	0
113	20231227	183400	34514370	1362	1362	1362	1362	0
114	20231227	183300	34514370	1362	1362	1362	1362	0
115	20231227	183200	34514370	1362	1362	1362	1362	0
116	20231227	183100	34514370	1362	1362	1362	1362	0
117	20231227	183000	34514370	1362	1362	1362	1362	0
118	20231227	182900	34514370	1362	1362	1362	1362	0
119	20231227	182800	34514370	1362	1362	1362	1362	0
120	20231227	182700	34514370	1362	1362	1362	1362	0
121	20231227	182600	34514370	1362	1362	1362	1362	0
122	20231227	182500	34514370	1362	1362	1362	1362	684
123	20231227	182400	34514370	1362	1362	1362	1362	0
124	20231227	182300	34514370	1362	1362	1362	1362	0
125	20231227	182200	34514370	1362	1362	1362	1362	0
126	20231227	182100	34514370	1362	1362	1362	1362	0
127	20231227	182000	34514370	1362	1362	1362	1362	0
128	20231227	181900	34514370	1362	1362	1362	1362	0
129	20231227	181800	34514370	1362	1362	1362	1362	0
130	20231227	181700	34514370	1362	1362	1362	1362	0
131	20231227	181600	34514370	1362	1362	1362	1362	0
132	20231227	181500	34514370	1362	1362	1362	1362	0
133	20231227	181400	34514370	1362	1362	1362	1362	0
134	20231227	181300	34514370	1362	1362	1362	1362	0
135	20231227	181200	34514370	1362	1362	1362	1362	0
136	20231227	181100	34514370	1362	1362	1362	1362	0
137	20231227	181000	34514370	1362	1362	1362	1362	0
138	20231227	180900	34514370	1362	1362	1362	1362	0
139	20231227	180800	34514370	1362	1362	1362	1362	0
140	20231227	180700	34514370	1362	1362	1362	1362	0
141	20231227	180600	34514370	1362	1362	1362	1362	0
142	20231227	180500	34514370	1362	1362	1362	1362	0
143	20231227	180400	34514370	1362	1362	1362	1362	0
144	20231227	180300	34514370	1362	1362	1362	1362	0
145	20231227	180200	34514370	1362	1362	1362	1362	0
146	20231227	180100	34514370	1362	1362	1362	1362	0
147	20231227	180000	34514370	1362	1362	1362	1362	0
148	20231227	175900	34514370	1362	1362	1362	1362	0
149	20231227	175800	34514370	1362	1362	1362	1362	0
150	20231227	175700	34514370	1362	1362	1362	1362	0
151	20231227	175600	34514370	1362	1362	1362	1362	0
152	20231227	175500	34514370	1362	1362	1362	1362	684
153	20231227	175400	34514370	1362	1362	1362	1362	0
154	20231227	175300	34514370	1362	1362	1362	1362	0
155	20231227	175200	34514370	1362	1362	1362	1362	0
156	20231227	175100	34514370	1362	1362	1362	1362	0
157	20231227	175000	34514370	1362	1362	1362	1362	0
158	20231227	174900	34514370	1362	1362	1362	1362	0
159	20231227	174800	34514370	1362	1362	1362	1362	0
160	20231227	174700	34514370	1362	1362	1362	1362	0
161	20231227	174600	34514370	1362	1362	1362	1362	0
162	20231227	174500	34514370	1362	1362	1362	1362	0
163	20231227	174400	34514370	1362	1362	1362	1362	0
164	20231227	174300	34514370	1362	1362	1362	1362	0
165	20231227	174200	34514370	1362	1362	1362	1362	0
166	20231227	174100	34514370	1362	1362	1362	1362	0
167	20231227	174000	34514370	1362	1362	1362	1362	0
168	20231227	173900	34514370	1362	1362	1362	1362	0
169	20231227	173800	34514370	1362	1362	1362	1362	0
170	20231227	173700	34514370	1362	1362	1362	1362	0
171	20231227	173600	34514370	1362	1362	1362	1362	0
172	20231227	173500	34514370	1362	1362	1362	1362	0
173	20231227	173400	34514370	1362	1362	1362	1362	0
174	20231227	173300	34514370	1362	1362	1362	1362	0
175	20231227	173200	34514370	1362	1362	1362	1362	0
176	20231227	173100	34514370	1362	1362	1362	1362	0
177	20231227	173000	34514370	1362	1362	1362	1362	0
178	20231227	172900	34514370	1362	1362	1362	1362	0
179	20231227	172800	34514370	1362	1362	1362	1362	0
180	20231227	172700	34514370	1362	1362	1362	1362	0
181	20231227	172600	34514370	1362	1362	1362	1362	0
182	20231227	172500	34514370	1362	1362	1362	1362	684
183	20231227	172400	34514370	1362	1362	1362	1362	0
184	20231227	172300	34514370	1362	1362	1362	1362	0
185	20231227	172200	34514370	1362	1362	1362	1362	0
186	20231227	172100	34514370	1362	1362	1362	1362	0
187	20231227	172000	34514370	1362	1362	1362	1362	0
188	20231227	171900	34514370	1362	1362	1362	1362	0
189	20231227	171800	34514370	1362	1362	1362	1362	0
190	20231227	171700	34514370	1362	1362	1362	1362	0
191	20231227	171600	34514370	1362	1362	1362	1362	0
192	20231227	171500	34514370	1362	1362	1362	1362	0
193	20231227	171400	34514370	1362	1362	1362	1362	0
194	20231227	171300	34514370	1362	1362	1362	1362	0
195	20231227	171200	34514370	1362	1362	1362	1362	0
196	20231227	171100	34514370	1362	1362	1362	1362	0
197	20231227	171000	34514370	1362	1362	1362	1362	0
198	20231227	170900	34514370	1362	1362	1362	1362	0
199	20231227	170800	34514370	1362	1362	1362	1362	0
200	20231227	170700	34514370	1362	1362	1362	1362	0
201	20231227	170600	34514370	1362	1362	1362	1362	0
202	20231227	170500	34514370	1362	1362	1362	1362	0
203	20231227	170400	34514370	1362	1362	1362	1362	0
204	20231227	170300	34514370	1362	1362	1362	1362	0
205	20231227	170200	34514370	1362	1362	1362	1362	0
206	20231227	170100	34514370	1362	1362	1362	1362	0
207	20231227	170000	34514370	1362	1362	1362	1362	0
208	20231227	165900	34514370	1362	1362	1362	1362	0
209	20231227	165800	34514370	1362	1362	1362	1362	0
210	20231227	165700	34514370	1362	1362	1362	1362	0
211	20231227	165600	34514370	1362	1362	1362	1362	0
212	20231227	165500	34514370	1362	1362	1362	1362	684
213	20231227	165400	34514370	1362	1362	1362	1362	0
214	20231227	165300	34514370	1362	1362	1362	1362	0
215	20231227	165200	34514370	1362	1362	1362	1362	0
216	20231227	165100	34514370	1362	1362	1362	1362	0
217	20231227	165000	34514370	1362	1362	1362	1362	0
218	20231227	164900	34514370	1362	1362	1362	1362	0
219	20231227	164800	34514370	1362	1362	1362	1362	0
220	20231227	164700	34514370	1362	1362	1362	1362	0
221	20231227	164600	34514370	1362	1362	1362	1362	0
222	20231227	164500	34514370	1362	1362	1362	1362	0
223	20231227	164400	34514370	1362	1362	1362	1362	0
224	20231227	164300	34514370	1362	1362	1362	1362	0
225	20231227	164200	34514370	1362	1362	1362	1362	0
226	20231227	164100	34514370	1362	1362	1362	1362	0
227	20231227	164000	34514370	1362	1362	1362	1362	0
228	20231227	163900	34514370	1362	1362	1362	1362	0
229	20231227	163800	34514370	1362	1362	1362	1362	0
230	20231227	163700	34514370	1362	1362	1362	1362	0
231	20231227	163600	34514370	1362	1362	1362	1362	0
232	20231227	163500	34514370	1362	1362	1362	1362	0
233	20231227	163400	34514370	1362	1362	1362	1362	0
234	20231227	163300	34514370	1362	1362	1362	1362	0
235	20231227	163200	34514370	1362	1362	1362	1362	0
236	20231227	163100	34514370	1362	1362	1362	1362	0
237	20231227	163000	34514370	1362	1362	1362	1362	0
238	20231227	162900	34514370	1362	1362	1362	1362	0
239	20231227	162800	34514370	1362	1362	1362	1362	0
240	20231227	162700	34514370	1362	1362	1362	1362	0
241	20231227	162600	34514370	1362	1362	1362	1362	0
242	20231227	162500	34514370	1362	1362	1362	1362	684
243	20231227	162400	34514370	1362	1362	1362	1362	0
244	20231227	162300	34514370	1362	1362	1362	1362	0
245	20231227	162200	34514370	1362	1362	1362	1362	0
246	20231227	162100	34514370	1362	1362	1362	1362	0
247	20231227	162000	34514370	1362	1362	1362	1362	0
248	20231227	161900	34514370	1362	1362	1362	1362	0
249	20231227	161800	34514370	1362	1362	1362	1362	0
250	20231227	161700	34514370	1362	1362	1362	1362	0
251	20231227	161600	34514370	1362	1362	1362	1362	0
252	20231227	161500	34514370	1362	1362	1362	1362	0
253	20231227	161400	34514370	1362	1362	1362	1362	0
254	20231227	161300	34514370	1362	1362	1362	1362	0
255	20231227	161200	34514370	1362	1362	1362	1362	0
256	20231227	161100	34514370	1362	1362	1362	1362	0
257	20231227	161000	34514370	1362	1362	1362	1362	0
258	20231227	160900	34514370	1362	1362	1362	1362	0
259	20231227	160800	34514370	1362	1362	1362	1362	0
260	20231227	160700	34514370	1362	1362	1362	1362	0
261	20231227	160600	34514370	1362	1362	1362	1362	0
262	20231227	160500	34514370	1362	1362	1362	1362	0
263	20231227	160400	34514370	1362	1362	1362	1362	0
264	20231227	160300	34514370	1362	1362	1362	1362	0
265	20231227	160200	34514370	1362	1362	1362	1362	0
266	20231227	160100	34514370	1362	1362	1362	1362	0
267	20231227	160000	34514370	1362	1362	1362	1362	0
268	20231227	155900	34514370	1362	1362	1362	1362	0
269	20231227	155800	34514370	1362	1362	1362	1362	0
270	20231227	155700	34514370	1362	1362	1362	1362	0
271	20231227	155600	34514370	1362	1362	1362	1362	0
272	20231227	155500	34514370	1362	1362	1362	1362	684
273	20231227	155400	34514370	1362	1362	1362	1362	0
274	20231227	155300	34514370	1362	1362	1362	1362	0
275	20231227	155200	34514370	1362	1362	1362	1362	0
276	20231227	155100	34514370	1362	1362	1362	1362	0
277	20231227	155000	34514370	1362	1362	1362	1362	0
278	20231227	154900	34514370	1362	1362	1362	1362	0
279	20231227	154800	34514370	1362	1362	1362	1362	0
280	20231227	154700	34514370	1362	1362	1362	1362	0
281	20231227	154600	34514370	1362	1362	1362	1362	0
282	20231227	154500	34514370	1362	1362	1362	1362	0
283	20231227	154400	34514370	1362	1362	1362	1362	0
284	20231227	154300	34514370	1362	1362	1362	1362	0
285	20231227	154200	34514370	1362	1362	1362	1362	0
286	20231227	154100	34514370	1362	1362	1362	1362	0
287	20231227	154000	34514370	1362	1362	1362	1362	0
288	20231227	153900	34514370	1362	1362	1362	1362	0
289	20231227	153800	34514370	1362	1362	1362	1362	0
290	20231227	153700	34514370	1362	1362	1362	1362	0
291	20231227	153600	34514370	1362	1362	1362	1362	0
292	20231227	153500	34514370	1362	1362	1362	1362	0
293	20231227	153400	34514370	1362	1362	1362	1362	0
294	20231227	153300	34514370	1362	1362	1362	1362	0
295	20231227	153200	34514370	1362	1362	1362	1362	0
296	20231227	153100	34514370	1362	1362	1362	1362	0
297	20231227	153000	34514370	1362	1362	1362	1362	684
298	20231227	152900	33582762	1359	1359	1359	1359	0
299	20231227	152800	33582762	1359	1359	1359	1359	0
300	20231227	152700	33582762	1359	1359	1359	1359	0
301	20231227	152600	33582762	1359	1359	1359	1359	0
302	20231227	152500	33582762	1359	1359	1359	1359	0
303	20231227	152400	33582762	1359	1359	1359	1359	0
304	20231227	152300	33582762	1359	1359	1359	1359	0
305	20231227	152200	33582762	1359	1359	1359	1359	0
306	20231227	152100	33582762	1359	1359	1359	1359	0
307	20231227	152000	33582762	1359	1359	1359	1359	0
308	20231227	151900	33582762	1359	1359	1359	1359	2
309	20231227	151800	33580044	1354	1354	1354	1354	0
310	20231227	151700	33580044	1354	1354	1354	1354	0
311	20231227	151600	33580044	1354	1354	1354	1354	185
312	20231227	151500	33329554	1359	1359	1359	1359	0
313	20231227	151400	33329554	1359	1359	1359	1359	1
314	20231227	151300	33328195	1353	1359	1359	1352	1766
315	20231227	151200	30939214	1360	1360	1360	1360	0
316	20231227	151100	30939214	1360	1360	1360	1360	0
317	20231227	151000	30939214	1360	1360	1360	1360	0
318	20231227	150900	30939214	1360	1360	1360	1360	0
319	20231227	150800	30939214	1360	1360	1360	1360	10
320	20231227	150700	30925614	1360	1360	1360	1360	2
321	20231227	150600	30922894	1360	1360	1360	1360	2
322	20231227	150500	30920174	1360	1360	1360	1360	0
323	20231227	150400	30920174	1360	1360	1360	1360	0
324	20231227	150300	30920174	1360	1360	1360	1360	0
325	20231227	150200	30920174	1360	1360	1360	1360	1
326	20231227	150100	30918814	1360	1360	1360	1360	0
327	20231227	150000	30918814	1360	1360	1360	1360	0
328	20231227	145900	30918814	1360	1360	1360	1360	0
329	20231227	145800	30918814	1360	1360	1360	1360	0
330	20231227	145700	30918814	1360	1360	1360	1360	0
331	20231227	145600	30918814	1360	1360	1360	1360	0
332	20231227	145500	30918814	1360	1360	1360	1360	0
333	20231227	145400	30918814	1360	1360	1360	1360	0
334	20231227	145300	30918814	1360	1360	1360	1360	1600
335	20231227	145200	28742814	1360	1355	1360	1353	655
336	20231227	145100	27855928	1355	1355	1355	1355	0
337	20231227	145000	27855928	1355	1357	1357	1355	147
338	20231227	144900	27656621	1359	1359	1359	1359	132
339	20231227	144800	27477233	1360	1360	1360	1360	0
340	20231227	144700	27477233	1360	1360	1360	1360	16
341	20231227	144600	27455473	1366	1366	1366	1366	0
342	20231227	144500	27455473	1366	1366	1366	1366	0
343	20231227	144400	27455473	1366	1366	1366	1366	0
344	20231227	144300	27455473	1366	1366	1366	1366	0
345	20231227	144200	27455473	1366	1366	1366	1366	0
346	20231227	144100	27455473	1366	1366	1366	1366	0
347	20231227	144000	27455473	1366	1366	1366	1366	0
348	20231227	143900	27455473	1366	1366	1366	1366	0
349	20231227	143800	27455473	1366	1366	1366	1366	0
350	20231227	143700	27455473	1366	1359	1366	1358	380
351	20231227	143600	26939085	1359	1359	1359	1359	200
352	20231227	143500	26667285	1360	1360	1360	1360	1268
353	20231227	143400	24942805	1361	1361	1361	1361	0
354	20231227	143300	24942805	1361	1361	1361	1361	1
355	20231227	143200	24941444	1360	1360	1360	1360	266
356	20231227	143100	24579684	1360	1360	1360	1360	0
357	20231227	143000	24579684	1360	1360	1360	1360	78
358	20231227	142900	24473604	1360	1360	1360	1360	102
359	20231227	142800	24334884	1360	1360	1360	1360	0
360	20231227	142700	24334884	1360	1360	1360	1360	0
361	20231227	142600	24334884	1360	1360	1360	1360	0
362	20231227	142500	24334884	1360	1360	1360	1360	546
363	20231227	142400	23592324	1361	1361	1361	1361	1
364	20231227	142300	23590963	1360	1360	1360	1360	5
365	20231227	142200	23584163	1360	1360	1360	1360	0
366	20231227	142100	23584163	1360	1360	1360	1360	0
367	20231227	142000	23584163	1360	1360	1360	1360	0
368	20231227	141900	23584163	1360	1360	1360	1360	2
369	20231227	141800	23581443	1360	1360	1360	1360	0
370	20231227	141700	23581443	1360	1360	1360	1360	0
371	20231227	141600	23581443	1360	1360	1360	1360	2
372	20231227	141500	23578723	1360	1360	1360	1360	0
373	20231227	141400	23578723	1360	1360	1360	1360	0
374	20231227	141300	23578723	1360	1360	1360	1360	1
375	20231227	141200	23577363	1361	1361	1361	1361	0
376	20231227	141100	23577363	1361	1361	1361	1361	0
377	20231227	141000	23577363	1361	1361	1361	1361	5
378	20231227	140900	23570558	1362	1362	1362	1362	0
379	20231227	140800	23570558	1362	1362	1362	1362	0
380	20231227	140700	23570558	1362	1362	1362	1362	0
381	20231227	140600	23570558	1362	1362	1362	1362	0
382	20231227	140500	23570558	1362	1362	1362	1362	0
383	20231227	140400	23570558	1362	1362	1362	1362	1
384	20231227	140300	23569196	1359	1359	1359	1359	0
385	20231227	140200	23569196	1359	1360	1360	1359	100
386	20231227	140100	23433252	1362	1362	1362	1362	0
387	20231227	140000	23433252	1362	1362	1362	1361	47
388	20231227	135900	23369260	1362	1362	1362	1362	30
389	20231227	135800	23328400	1362	1362	1362	1362	0
390	20231227	135700	23328400	1362	1362	1362	1362	57
391	20231227	135600	23250766	1363	1363	1363	1363	0
392	20231227	135500	23250766	1363	1363	1363	1363	0
393	20231227	135400	23250766	1363	1363	1363	1363	0
394	20231227	135300	23250766	1363	1363	1363	1363	0
395	20231227	135200	23250766	1363	1363	1363	1363	0
396	20231227	135100	23250766	1363	1363	1363	1363	0
397	20231227	135000	23250766	1363	1363	1363	1363	1
398	20231227	134900	23249403	1362	1362	1362	1362	0
399	20231227	134800	23249403	1362	1362	1362	1362	100
400	20231227	134700	23113203	1362	1362	1362	1362	0
401	20231227	134600	23113203	1362	1362	1362	1362	0
402	20231227	134500	23113203	1362	1362	1362	1362	0
403	20231227	134400	23113203	1362	1362	1362	1362	0
404	20231227	134300	23113203	1362	1362	1362	1362	2
405	20231227	134200	23110479	1363	1363	1363	1363	0
406	20231227	134100	23110479	1363	1363	1363	1363	98
407	20231227	134000	22976905	1363	1363	1363	1363	0
408	20231227	133900	22976905	1363	1363	1363	1363	0
409	20231227	133800	22976905	1363	1363	1363	1363	0
410	20231227	133700	22976905	1363	1363	1363	1363	0
411	20231227	133600	22976905	1363	1363	1363	1363	2
412	20231227	133500	22974179	1364	1364	1364	1364	0
413	20231227	133400	22974179	1364	1364	1364	1364	0
414	20231227	133300	22974179	1364	1364	1364	1364	1
415	20231227	133200	22972815	1363	1363	1363	1363	0
416	20231227	133100	22972815	1363	1363	1363	1363	0
417	20231227	133000	22972815	1363	1363	1363	1363	0
418	20231227	132900	22972815	1363	1363	1363	1363	0
419	20231227	132800	22972815	1363	1363	1363	1363	0
420	20231227	132700	22972815	1363	1363	1363	1363	0
421	20231227	132600	22972815	1363	1363	1363	1363	0
422	20231227	132500	22972815	1363	1363	1363	1363	0
423	20231227	132400	22972815	1363	1363	1363	1363	2
424	20231227	132300	22970089	1363	1363	1363	1363	0
425	20231227	132200	22970089	1363	1363	1363	1363	0
426	20231227	132100	22970089	1363	1363	1363	1363	2
427	20231227	132000	22967363	1363	1363	1363	1363	2
428	20231227	131900	22964637	1363	1363	1363	1363	2
429	20231227	131800	22961911	1363	1364	1364	1363	84
430	20231227	131700	22847337	1364	1364	1364	1364	2
431	20231227	131600	22844609	1364	1364	1364	1364	0
432	20231227	131500	22844609	1364	1364	1364	1364	0
433	20231227	131400	22844609	1364	1364	1364	1364	1
434	20231227	131300	22843245	1364	1364	1364	1364	0
435	20231227	131200	22843245	1364	1364	1364	1364	0
436	20231227	131100	22843245	1364	1364	1364	1364	5
437	20231227	131000	22836425	1365	1365	1365	1365	0
438	20231227	130900	22836425	1365	1365	1365	1365	0
439	20231227	130800	22836425	1365	1365	1365	1365	1
440	20231227	130700	22835060	1365	1365	1365	1365	0
441	20231227	130600	22835060	1365	1365	1365	1365	0
442	20231227	130500	22835060	1365	1365	1365	1365	3
443	20231227	130400	22830965	1366	1366	1366	1366	0
444	20231227	130300	22830965	1366	1366	1366	1366	0
445	20231227	130200	22830965	1366	1366	1366	1366	0
446	20231227	130100	22830965	1366	1366	1366	1366	0
447	20231227	130000	22830965	1366	1366	1366	1366	10
448	20231227	125900	22817305	1366	1366	1366	1366	3
449	20231227	125800	22813207	1365	1365	1365	1365	0
450	20231227	125700	22813207	1365	1365	1365	1365	0
451	20231227	125600	22813207	1365	1365	1365	1365	286
452	20231227	125500	22422817	1365	1365	1365	1365	0
453	20231227	125400	22422817	1365	1365	1365	1365	0
454	20231227	125300	22422817	1365	1365	1365	1365	3
455	20231227	125200	22418722	1365	1365	1365	1365	0
456	20231227	125100	22418722	1365	1365	1365	1365	80
457	20231227	125000	22309522	1365	1363	1365	1363	300
458	20231227	124900	21900174	1363	1363	1363	1363	0
459	20231227	124800	21900174	1363	1363	1363	1363	200
460	20231227	124700	21627574	1363	1363	1363	1363	0
461	20231227	124600	21627574	1363	1363	1363	1363	0
462	20231227	124500	21627574	1363	1363	1363	1363	0
463	20231227	124400	21627574	1363	1360	1363	1360	596
464	20231227	124300	20815826	1360	1360	1360	1360	0
465	20231227	124200	20815826	1360	1360	1360	1360	0
466	20231227	124100	20815826	1360	1360	1360	1360	200
467	20231227	124000	20543826	1360	1360	1360	1360	200
468	20231227	123900	20271826	1360	1360	1360	1360	0
469	20231227	123800	20271826	1360	1360	1360	1360	63
470	20231227	123700	20186146	1360	1360	1360	1360	0
471	20231227	123600	20186146	1360	1360	1360	1360	0
472	20231227	123500	20186146	1360	1360	1360	1360	0
473	20231227	123400	20186146	1360	1360	1360	1360	337
474	20231227	123300	19727826	1363	1363	1363	1363	2
475	20231227	123200	19725100	1360	1360	1360	1360	202
476	20231227	123100	19450380	1360	1360	1360	1360	0
477	20231227	123000	19450380	1360	1360	1360	1360	198
478	20231227	122900	19181100	1363	1363	1363	1363	0
479	20231227	122800	19181100	1363	1363	1363	1363	0
480	20231227	122700	19181100	1363	1363	1363	1363	0
481	20231227	122600	19181100	1363	1363	1363	1363	1
482	20231227	122500	19179737	1356	1356	1356	1356	200
483	20231227	122400	18908537	1362	1362	1362	1362	51
484	20231227	122300	18839075	1363	1363	1363	1363	0
485	20231227	122200	18839075	1363	1363	1363	1363	0
486	20231227	122100	18839075	1363	1363	1363	1363	0
487	20231227	122000	18839075	1363	1363	1363	1363	0
488	20231227	121900	18839075	1363	1363	1363	1363	0
489	20231227	121800	18839075	1363	1363	1363	1363	0
490	20231227	121700	18839075	1363	1363	1363	1363	0
491	20231227	121600	18839075	1363	1363	1363	1363	0
492	20231227	121500	18839075	1363	1363	1363	1363	0
493	20231227	121400	18839075	1363	1363	1363	1363	0
494	20231227	121300	18839075	1363	1363	1363	1363	0
495	20231227	121200	18839075	1363	1363	1363	1363	0
496	20231227	121100	18839075	1363	1363	1363	1363	0
497	20231227	121000	18839075	1363	1363	1363	1363	2
498	20231227	120900	18836349	1363	1363	1363	1363	0
499	20231227	120800	18836349	1363	1363	1363	1363	0
500	20231227	120700	18836349	1363	1363	1363	1363	0
501	20231227	120600	18836349	1363	1363	1363	1363	1
502	20231227	120500	18834986	1354	1354	1354	1354	0
503	20231227	120400	18834986	1354	1363	1363	1354	2566
504	20231227	120300	15356226	1363	1363	1363	1363	0
505	20231227	120200	15356226	1363	1363	1363	1363	2
506	20231227	120100	15353500	1363	1363	1363	1363	0
507	20231227	120000	15353500	1363	1363	1363	1363	0
508	20231227	115900	15353500	1363	1363	1363	1363	0
509	20231227	115800	15353500	1363	1363	1363	1363	0
510	20231227	115700	15353500	1363	1363	1363	1363	0
511	20231227	115600	15353500	1363	1363	1363	1363	0
512	20231227	115500	15353500	1363	1363	1363	1363	0
513	20231227	115400	15353500	1363	1363	1363	1363	0
514	20231227	115300	15353500	1363	1363	1363	1363	0
515	20231227	115200	15353500	1363	1363	1363	1363	0
516	20231227	115100	15353500	1363	1363	1363	1363	0
517	20231227	115000	15353500	1363	1363	1363	1363	0
518	20231227	114900	15353500	1363	1363	1363	1363	0
519	20231227	114800	15353500	1363	1363	1363	1363	0
520	20231227	114700	15353500	1363	1363	1363	1363	0
521	20231227	114600	15353500	1363	1363	1363	1363	50
522	20231227	114500	15285350	1365	1365	1365	1365	0
523	20231227	114400	15285350	1365	1365	1365	1365	50
524	20231227	114300	15217100	1365	1365	1365	1365	0
525	20231227	114200	15217100	1365	1362	1365	1362	12
526	20231227	114100	15200745	1361	1361	1361	1361	256
527	20231227	114000	14852329	1361	1361	1361	1361	0
528	20231227	113900	14852329	1361	1361	1361	1361	0
529	20231227	113800	14852329	1361	1361	1361	1361	0
530	20231227	113700	14852329	1361	1361	1361	1361	0
531	20231227	113600	14852329	1361	1361	1361	1361	0
532	20231227	113500	14852329	1361	1361	1361	1361	0
533	20231227	113400	14852329	1361	1361	1361	1361	0
534	20231227	113300	14852329	1361	1361	1361	1361	146
535	20231227	113200	14653623	1361	1361	1361	1361	0
536	20231227	113100	14653623	1361	1361	1361	1361	0
537	20231227	113000	14653623	1361	1361	1361	1361	0
538	20231227	112900	14653623	1361	1361	1361	1361	0
539	20231227	112800	14653623	1361	1361	1361	1361	0
540	20231227	112700	14653623	1361	1361	1361	1361	1
541	20231227	112600	14652262	1355	1361	1361	1355	6
542	20231227	112500	14644116	1359	1360	1360	1359	2
543	20231227	112400	14641397	1360	1360	1360	1360	0
544	20231227	112300	14641397	1360	1360	1360	1360	0
545	20231227	112200	14641397	1360	1360	1360	1360	1
546	20231227	112100	14640037	1359	1359	1359	1359	0
547	20231227	112000	14640037	1359	1359	1359	1359	0
548	20231227	111900	14640037	1359	1359	1359	1359	0
549	20231227	111800	14640037	1359	1362	1362	1359	5
550	20231227	111700	14633235	1363	1363	1363	1363	0
551	20231227	111600	14633235	1363	1363	1363	1363	1
552	20231227	111500	14631872	1365	1360	1365	1355	510
553	20231227	111400	13940150	1361	1361	1361	1361	1
554	20231227	111300	13938789	1361	1361	1361	1361	0
555	20231227	111200	13938789	1361	1361	1361	1361	0
556	20231227	111100	13938789	1361	1361	1361	1361	1
557	20231227	111000	13937428	1359	1361	1361	1359	4
558	20231227	110900	13931988	1361	1362	1362	1361	11
559	20231227	110800	13917007	1361	1364	1364	1361	65
560	20231227	110700	13828414	1364	1364	1364	1364	0
561	20231227	110600	13828414	1364	1364	1364	1364	0
562	20231227	110500	13828414	1364	1364	1364	1364	1
563	20231227	110400	13827050	1365	1365	1365	1365	0
564	20231227	110300	13827050	1365	1364	1365	1364	37
565	20231227	110200	13776579	1364	1364	1364	1364	1
566	20231227	110100	13775215	1363	1363	1363	1363	0
567	20231227	110000	13775215	1363	1363	1363	1363	0
568	20231227	105900	13775215	1363	1363	1363	1363	0
569	20231227	105800	13775215	1363	1363	1363	1363	0
570	20231227	105700	13775215	1363	1363	1363	1363	0
571	20231227	105600	13775215	1363	1363	1363	1363	0
572	20231227	105500	13775215	1363	1364	1364	1363	367
573	20231227	105400	13274629	1364	1364	1364	1364	0
574	20231227	105300	13274629	1364	1364	1364	1364	3
575	20231227	105200	13270537	1364	1364	1364	1364	0
576	20231227	105100	13270537	1364	1364	1364	1364	0
577	20231227	105000	13270537	1364	1364	1364	1364	3
578	20231227	104900	13266445	1365	1365	1365	1365	0
579	20231227	104800	13266445	1365	1365	1365	1365	0
580	20231227	104700	13266445	1365	1365	1365	1365	0
581	20231227	104600	13266445	1365	1365	1365	1365	3
582	20231227	104500	13262350	1364	1364	1364	1364	0
583	20231227	104400	13262350	1364	1364	1364	1364	0
584	20231227	104300	13262350	1364	1365	1365	1364	2
585	20231227	104200	13259621	1365	1365	1365	1365	220
586	20231227	104100	12959321	1365	1362	1365	1362	280
587	20231227	104000	12577127	1367	1367	1367	1367	0
588	20231227	103900	12577127	1367	1367	1367	1367	0
589	20231227	103800	12577127	1367	1367	1367	1367	0
590	20231227	103700	12577127	1367	1367	1367	1367	0
591	20231227	103600	12577127	1367	1367	1367	1367	0
592	20231227	103500	12577127	1367	1367	1367	1367	0
593	20231227	103400	12577127	1367	1367	1367	1367	0
594	20231227	103300	12577127	1367	1366	1367	1366	15
595	20231227	103200	12556635	1367	1367	1367	1367	0
596	20231227	103100	12556635	1367	1367	1367	1367	0
597	20231227	103000	12556635	1367	1367	1367	1367	0
598	20231227	102900	12556635	1367	1367	1367	1367	0
599	20231227	102800	12556635	1367	1367	1367	1367	0
600	20231227	102700	12556635	1367	1367	1367	1367	0
601	20231227	102600	12556635	1367	1367	1367	1367	0
602	20231227	102500	12556635	1367	1367	1367	1367	0
603	20231227	102400	12556635	1367	1367	1367	1367	0
604	20231227	102300	12556635	1367	1367	1367	1367	0
605	20231227	102200	12556635	1367	1367	1367	1367	0
606	20231227	102100	12556635	1367	1367	1367	1367	0
607	20231227	102000	12556635	1367	1367	1367	1367	0
608	20231227	101900	12556635	1367	1367	1367	1367	0
609	20231227	101800	12556635	1367	1367	1367	1367	1
610	20231227	101700	12555268	1356	1359	1359	1356	488
611	20231227	101600	11893430	1355	1355	1355	1355	0
612	20231227	101500	11893430	1355	1367	1367	1355	522
613	20231227	101400	11185378	1370	1370	1370	1370	0
614	20231227	101300	11185378	1370	1370	1370	1370	0
615	20231227	101200	11185378	1370	1370	1370	1370	0
616	20231227	101100	11185378	1370	1370	1370	1370	0
617	20231227	101000	11185378	1370	1370	1370	1370	0
618	20231227	100900	11185378	1370	1370	1370	1370	0
619	20231227	100800	11185378	1370	1370	1370	1370	0
620	20231227	100700	11185378	1370	1370	1370	1370	0
621	20231227	100600	11185378	1370	1370	1370	1370	15
622	20231227	100500	11164828	1371	1371	1371	1371	0
623	20231227	100400	11164828	1371	1371	1371	1371	0
624	20231227	100300	11164828	1371	1371	1371	1371	1
625	20231227	100200	11163457	1371	1371	1371	1371	0
626	20231227	100100	11163457	1371	1371	1371	1371	3
627	20231227	100000	11159344	1372	1372	1372	1372	0
628	20231227	095900	11159344	1372	1366	1372	1366	300
629	20231227	095800	10749083	1366	1366	1366	1366	0
630	20231227	095700	10749083	1366	1366	1366	1366	0
631	20231227	095600	10749083	1366	1366	1366	1366	1
632	20231227	095500	10747717	1357	1357	1357	1357	0
633	20231227	095400	10747717	1357	1357	1357	1357	58
634	20231227	095300	10669011	1357	1358	1358	1357	10
635	20231227	095200	10655433	1358	1358	1358	1358	100
636	20231227	095100	10519633	1369	1369	1369	1369	0
637	20231227	095000	10519633	1369	1369	1369	1369	0
638	20231227	094900	10519633	1369	1369	1369	1369	0
639	20231227	094800	10519633	1369	1369	1369	1369	13
640	20231227	094700	10501836	1369	1369	1369	1369	1
641	20231227	094600	10500467	1372	1372	1372	1372	0
642	20231227	094500	10500467	1372	1372	1372	1372	0
643	20231227	094400	10500467	1372	1372	1372	1372	0
644	20231227	094300	10500467	1372	1372	1372	1372	0
645	20231227	094200	10500467	1372	1372	1372	1372	0
646	20231227	094100	10500467	1372	1370	1372	1370	5
647	20231227	094000	10493615	1372	1372	1372	1372	0
648	20231227	093900	10493615	1372	1372	1372	1372	10
649	20231227	093800	10479895	1372	1370	1372	1370	201
650	20231227	093700	10204523	1370	1368	1370	1367	21
651	20231227	093600	10175783	1369	1368	1370	1368	192
652	20231227	093500	9912936	1370	1370	1370	1370	2
653	20231227	093400	9910196	1349	1364	1364	1349	205
654	20231227	093300	9633621	1364	1364	1364	1364	50
655	20231227	093200	9565421	1364	1373	1373	1364	60
656	20231227	093100	9483491	1364	1364	1364	1364	0
657	20231227	093000	9483491	1364	1363	1364	1349	476
658	20231227	092900	8836006	1349	1372	1372	1349	1943
659	20231227	092800	6186579	1375	1375	1375	1375	0
660	20231227	092700	6186579	1375	1375	1375	1375	2
661	20231227	092600	6183829	1375	1375	1375	1375	700
662	20231227	092500	5221329	1376	1376	1376	1376	50
663	20231227	092400	5152529	1376	1376	1376	1376	0
664	20231227	092300	5152529	1376	1376	1376	1376	3
665	20231227	092200	5148401	1377	1371	1377	1371	1510
666	20231227	092100	3071767	1371	1371	1371	1371	4
667	20231227	092000	3066283	1376	1376	1376	1376	0
668	20231227	091900	3066283	1376	1376	1376	1376	0
669	20231227	091800	3066283	1376	1376	1376	1376	0
670	20231227	091700	3066283	1376	1376	1376	1376	0
671	20231227	091600	3066283	1376	1376	1376	1376	0
672	20231227	091500	3066283	1376	1376	1376	1376	0
673	20231227	091400	3066283	1376	1376	1376	1376	0
674	20231227	091300	3066283	1376	1370	1376	1370	333
675	20231227	091200	2610061	1370	1370	1370	1370	210
676	20231227	091100	2322361	1370	1370	1370	1370	0
677	20231227	091000	2322361	1370	1370	1370	1370	150
678	20231227	090900	2116861	1370	1370	1370	1370	1000
679	20231227	090800	746861	1380	1380	1380	1380	0
680	20231227	090700	746861	1380	1380	1380	1380	0
681	20231227	090600	746861	1380	1380	1380	1380	0
682	20231227	090500	746861	1380	1380	1380	1379	403
683	20231227	090400	190722	1383	1383	1383	1383	0
684	20231227	090300	190722	1383	1383	1383	1383	0
685	20231227	090200	190722	1383	1383	1383	1383	1
686	20231227	090100	189339	1383	1383	1383	1383	1
687	20231227	090000	187956	1362	1362	1362	1362	138