KissMeData/045510/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	192500	62159398	1344	1344	1344	1344	1706
3	20231226	192400	62159398	1344	1344	1344	1344	0
4	20231226	192300	62159398	1344	1344	1344	1344	0
5	20231226	192200	62159398	1344	1344	1344	1344	0
6	20231226	192100	62159398	1344	1344	1344	1344	0
7	20231226	192000	62159398	1344	1344	1344	1344	0
8	20231226	191900	62159398	1344	1344	1344	1344	0
9	20231226	191800	62159398	1344	1344	1344	1344	0
10	20231226	191700	62159398	1344	1344	1344	1344	0
11	20231226	191600	62159398	1344	1344	1344	1344	0
12	20231226	191500	62159398	1344	1344	1344	1344	0
13	20231226	191400	62159398	1344	1344	1344	1344	0
14	20231226	191300	62159398	1344	1344	1344	1344	0
15	20231226	191200	62159398	1344	1344	1344	1344	0
16	20231226	191100	62159398	1344	1344	1344	1344	0
17	20231226	191000	62159398	1344	1344	1344	1344	0
18	20231226	190900	62159398	1344	1344	1344	1344	0
19	20231226	190800	62159398	1344	1344	1344	1344	0
20	20231226	190700	62159398	1344	1344	1344	1344	0
21	20231226	190600	62159398	1344	1344	1344	1344	0
22	20231226	190500	62159398	1344	1344	1344	1344	0
23	20231226	190400	62159398	1344	1344	1344	1344	0
24	20231226	190300	62159398	1344	1344	1344	1344	0
25	20231226	190200	62159398	1344	1344	1344	1344	0
26	20231226	190100	62159398	1344	1344	1344	1344	0
27	20231226	190000	62159398	1344	1344	1344	1344	0
28	20231226	185900	62159398	1344	1344	1344	1344	0
29	20231226	185800	62159398	1344	1344	1344	1344	0
30	20231226	185700	62159398	1344	1344	1344	1344	0
31	20231226	185600	62159398	1344	1344	1344	1344	0
32	20231226	185500	62159398	1344	1344	1344	1344	1706
33	20231226	185400	62159398	1344	1344	1344	1344	0
34	20231226	185300	62159398	1344	1344	1344	1344	0
35	20231226	185200	62159398	1344	1344	1344	1344	0
36	20231226	185100	62159398	1344	1344	1344	1344	0
37	20231226	185000	62159398	1344	1344	1344	1344	0
38	20231226	184900	62159398	1344	1344	1344	1344	0
39	20231226	184800	62159398	1344	1344	1344	1344	0
40	20231226	184700	62159398	1344	1344	1344	1344	0
41	20231226	184600	62159398	1344	1344	1344	1344	0
42	20231226	184500	62159398	1344	1344	1344	1344	0
43	20231226	184400	62159398	1344	1344	1344	1344	0
44	20231226	184300	62159398	1344	1344	1344	1344	0
45	20231226	184200	62159398	1344	1344	1344	1344	0
46	20231226	184100	62159398	1344	1344	1344	1344	0
47	20231226	184000	62159398	1344	1344	1344	1344	0
48	20231226	183900	62159398	1344	1344	1344	1344	0
49	20231226	183800	62159398	1344	1344	1344	1344	0
50	20231226	183700	62159398	1344	1344	1344	1344	0
51	20231226	183600	62159398	1344	1344	1344	1344	0
52	20231226	183500	62159398	1344	1344	1344	1344	0
53	20231226	183400	62159398	1344	1344	1344	1344	0
54	20231226	183300	62159398	1344	1344	1344	1344	0
55	20231226	183200	62159398	1344	1344	1344	1344	0
56	20231226	183100	62159398	1344	1344	1344	1344	0
57	20231226	183000	62159398	1344	1344	1344	1344	0
58	20231226	182900	62159398	1344	1344	1344	1344	0
59	20231226	182800	62159398	1344	1344	1344	1344	0
60	20231226	182700	62159398	1344	1344	1344	1344	0
61	20231226	182600	62159398	1344	1344	1344	1344	0
62	20231226	182500	62159398	1344	1344	1344	1344	1706
63	20231226	182400	62159398	1344	1344	1344	1344	0
64	20231226	182300	62159398	1344	1344	1344	1344	0
65	20231226	182200	62159398	1344	1344	1344	1344	0
66	20231226	182100	62159398	1344	1344	1344	1344	0
67	20231226	182000	62159398	1344	1344	1344	1344	0
68	20231226	181900	62159398	1344	1344	1344	1344	0
69	20231226	181800	62159398	1344	1344	1344	1344	0
70	20231226	181700	62159398	1344	1344	1344	1344	0
71	20231226	181600	62159398	1344	1344	1344	1344	0
72	20231226	181500	62159398	1344	1344	1344	1344	0
73	20231226	181400	62159398	1344	1344	1344	1344	0
74	20231226	181300	62159398	1344	1344	1344	1344	0
75	20231226	181200	62159398	1344	1344	1344	1344	0
76	20231226	181100	62159398	1344	1344	1344	1344	0
77	20231226	181000	62159398	1344	1344	1344	1344	0
78	20231226	180900	62159398	1344	1344	1344	1344	0
79	20231226	180800	62159398	1344	1344	1344	1344	0
80	20231226	180700	62159398	1344	1344	1344	1344	0
81	20231226	180600	62159398	1344	1344	1344	1344	0
82	20231226	180500	62159398	1344	1344	1344	1344	0
83	20231226	180400	62159398	1344	1344	1344	1344	0
84	20231226	180300	62159398	1344	1344	1344	1344	0
85	20231226	180200	62159398	1344	1344	1344	1344	0
86	20231226	180100	62159398	1344	1344	1344	1344	0
87	20231226	180000	62159398	1344	1344	1344	1344	0
88	20231226	175900	62159398	1344	1344	1344	1344	0
89	20231226	175800	62159398	1344	1344	1344	1344	0
90	20231226	175700	62159398	1344	1344	1344	1344	0
91	20231226	175600	62159398	1344	1344	1344	1344	0
92	20231226	175500	62159398	1344	1344	1344	1344	1706
93	20231226	175400	62159398	1344	1344	1344	1344	0
94	20231226	175300	62159398	1344	1344	1344	1344	0
95	20231226	175200	62159398	1344	1344	1344	1344	0
96	20231226	175100	62159398	1344	1344	1344	1344	0
97	20231226	175000	62159398	1344	1344	1344	1344	0
98	20231226	174900	62159398	1344	1344	1344	1344	0
99	20231226	174800	62159398	1344	1344	1344	1344	0
100	20231226	174700	62159398	1344	1344	1344	1344	0
101	20231226	174600	62159398	1344	1344	1344	1344	0
102	20231226	174500	62159398	1344	1344	1344	1344	0
103	20231226	174400	62159398	1344	1344	1344	1344	0
104	20231226	174300	62159398	1344	1344	1344	1344	0
105	20231226	174200	62159398	1344	1344	1344	1344	0
106	20231226	174100	62159398	1344	1344	1344	1344	0
107	20231226	174000	62159398	1344	1344	1344	1344	0
108	20231226	173900	62159398	1344	1344	1344	1344	0
109	20231226	173800	62159398	1344	1344	1344	1344	0
110	20231226	173700	62159398	1344	1344	1344	1344	0
111	20231226	173600	62159398	1344	1344	1344	1344	0
112	20231226	173500	62159398	1344	1344	1344	1344	0
113	20231226	173400	62159398	1344	1344	1344	1344	0
114	20231226	173300	62159398	1344	1344	1344	1344	0
115	20231226	173200	62159398	1344	1344	1344	1344	0
116	20231226	173100	62159398	1344	1344	1344	1344	0
117	20231226	173000	62159398	1344	1344	1344	1344	0
118	20231226	172900	62159398	1344	1344	1344	1344	0
119	20231226	172800	62159398	1344	1344	1344	1344	0
120	20231226	172700	62159398	1344	1344	1344	1344	0
121	20231226	172600	62159398	1344	1344	1344	1344	0
122	20231226	172500	62159398	1344	1344	1344	1344	1706
123	20231226	172400	62159398	1344	1344	1344	1344	0
124	20231226	172300	62159398	1344	1344	1344	1344	0
125	20231226	172200	62159398	1344	1344	1344	1344	0
126	20231226	172100	62159398	1344	1344	1344	1344	0
127	20231226	172000	62159398	1344	1344	1344	1344	0
128	20231226	171900	62159398	1344	1344	1344	1344	0
129	20231226	171800	62159398	1344	1344	1344	1344	0
130	20231226	171700	62159398	1344	1344	1344	1344	0
131	20231226	171600	62159398	1344	1344	1344	1344	0
132	20231226	171500	62159398	1344	1344	1344	1344	0
133	20231226	171400	62159398	1344	1344	1344	1344	0
134	20231226	171300	62159398	1344	1344	1344	1344	0
135	20231226	171200	62159398	1344	1344	1344	1344	0
136	20231226	171100	62159398	1344	1344	1344	1344	0
137	20231226	171000	62159398	1344	1344	1344	1344	0
138	20231226	170900	62159398	1344	1344	1344	1344	0
139	20231226	170800	62159398	1344	1344	1344	1344	0
140	20231226	170700	62159398	1344	1344	1344	1344	0
141	20231226	170600	62159398	1344	1344	1344	1344	0
142	20231226	170500	62159398	1344	1344	1344	1344	0
143	20231226	170400	62159398	1344	1344	1344	1344	0
144	20231226	170300	62159398	1344	1344	1344	1344	0
145	20231226	170200	62159398	1344	1344	1344	1344	0
146	20231226	170100	62159398	1344	1344	1344	1344	0
147	20231226	170000	62159398	1344	1344	1344	1344	0
148	20231226	165900	62159398	1344	1344	1344	1344	0
149	20231226	165800	62159398	1344	1344	1344	1344	0
150	20231226	165700	62159398	1344	1344	1344	1344	0
151	20231226	165600	62159398	1344	1344	1344	1344	0
152	20231226	165500	62159398	1344	1344	1344	1344	1706
153	20231226	165400	62159398	1344	1344	1344	1344	0
154	20231226	165300	62159398	1344	1344	1344	1344	0
155	20231226	165200	62159398	1344	1344	1344	1344	0
156	20231226	165100	62159398	1344	1344	1344	1344	0
157	20231226	165000	62159398	1344	1344	1344	1344	0
158	20231226	164900	62159398	1344	1344	1344	1344	0
159	20231226	164800	62159398	1344	1344	1344	1344	0
160	20231226	164700	62159398	1344	1344	1344	1344	0
161	20231226	164600	62159398	1344	1344	1344	1344	0
162	20231226	164500	62159398	1344	1344	1344	1344	0
163	20231226	164400	62159398	1344	1344	1344	1344	0
164	20231226	164300	62159398	1344	1344	1344	1344	0
165	20231226	164200	62159398	1344	1344	1344	1344	0
166	20231226	164100	62159398	1344	1344	1344	1344	0
167	20231226	164000	62159398	1344	1344	1344	1344	0
168	20231226	163900	62159398	1344	1344	1344	1344	0
169	20231226	163800	62159398	1344	1344	1344	1344	0
170	20231226	163700	62159398	1344	1344	1344	1344	0
171	20231226	163600	62159398	1344	1344	1344	1344	0
172	20231226	163500	62159398	1344	1344	1344	1344	0
173	20231226	163400	62159398	1344	1344	1344	1344	0
174	20231226	163300	62159398	1344	1344	1344	1344	0
175	20231226	163200	62159398	1344	1344	1344	1344	0
176	20231226	163100	62159398	1344	1344	1344	1344	0
177	20231226	163000	62159398	1344	1344	1344	1344	0
178	20231226	162900	62159398	1344	1344	1344	1344	0
179	20231226	162800	62159398	1344	1344	1344	1344	0
180	20231226	162700	62159398	1344	1344	1344	1344	0
181	20231226	162600	62159398	1344	1344	1344	1344	0
182	20231226	162500	62159398	1344	1344	1344	1344	1706
183	20231226	162400	62159398	1344	1344	1344	1344	0
184	20231226	162300	62159398	1344	1344	1344	1344	0
185	20231226	162200	62159398	1344	1344	1344	1344	0
186	20231226	162100	62159398	1344	1344	1344	1344	0
187	20231226	162000	62159398	1344	1344	1344	1344	0
188	20231226	161900	62159398	1344	1344	1344	1344	0
189	20231226	161800	62159398	1344	1344	1344	1344	0
190	20231226	161700	62159398	1344	1344	1344	1344	0
191	20231226	161600	62159398	1344	1344	1344	1344	0
192	20231226	161500	62159398	1344	1344	1344	1344	0
193	20231226	161400	62159398	1344	1344	1344	1344	0
194	20231226	161300	62159398	1344	1344	1344	1344	0
195	20231226	161200	62159398	1344	1344	1344	1344	0
196	20231226	161100	62159398	1344	1344	1344	1344	0
197	20231226	161000	62159398	1344	1344	1344	1344	0
198	20231226	160900	62159398	1344	1344	1344	1344	0
199	20231226	160800	62159398	1344	1344	1344	1344	0
200	20231226	160700	62159398	1344	1344	1344	1344	0
201	20231226	160600	62159398	1344	1344	1344	1344	0
202	20231226	160500	62159398	1344	1344	1344	1344	0
203	20231226	160400	62159398	1344	1344	1344	1344	0
204	20231226	160300	62159398	1344	1344	1344	1344	0
205	20231226	160200	62159398	1344	1344	1344	1344	0
206	20231226	160100	62159398	1344	1344	1344	1344	0
207	20231226	160000	62159398	1344	1344	1344	1344	0
208	20231226	155900	62159398	1344	1344	1344	1344	0
209	20231226	155800	62159398	1344	1344	1344	1344	0
210	20231226	155700	62159398	1344	1344	1344	1344	0
211	20231226	155600	62159398	1344	1344	1344	1344	0
212	20231226	155500	62159398	1344	1344	1344	1344	1706
213	20231226	155400	62159398	1344	1344	1344	1344	0
214	20231226	155300	62159398	1344	1344	1344	1344	0
215	20231226	155200	62159398	1344	1344	1344	1344	0
216	20231226	155100	62159398	1344	1344	1344	1344	0
217	20231226	155000	62159398	1344	1344	1344	1344	0
218	20231226	154900	62159398	1344	1344	1344	1344	0
219	20231226	154800	62159398	1344	1344	1344	1344	0
220	20231226	154700	62159398	1344	1344	1344	1344	0
221	20231226	154600	62159398	1344	1344	1344	1344	0
222	20231226	154500	62159398	1344	1344	1344	1344	0
223	20231226	154400	62159398	1344	1344	1344	1344	0
224	20231226	154300	62159398	1344	1344	1344	1344	0
225	20231226	154200	62159398	1344	1344	1344	1344	0
226	20231226	154100	62159398	1344	1344	1344	1344	0
227	20231226	154000	62159398	1344	1344	1344	1344	0
228	20231226	153900	62159398	1344	1344	1344	1344	0
229	20231226	153800	62159398	1344	1344	1344	1344	0
230	20231226	153700	62159398	1344	1344	1344	1344	0
231	20231226	153600	62159398	1344	1344	1344	1344	0
232	20231226	153500	62159398	1344	1344	1344	1344	0
233	20231226	153400	62159398	1344	1344	1344	1344	0
234	20231226	153300	62159398	1344	1344	1344	1344	0
235	20231226	153200	62159398	1344	1344	1344	1344	0
236	20231226	153100	62159398	1344	1344	1344	1344	0
237	20231226	153000	62159398	1344	1344	1344	1344	1706
238	20231226	152900	59866534	1358	1358	1358	1358	0
239	20231226	152800	59866534	1358	1358	1358	1358	0
240	20231226	152700	59866534	1358	1358	1358	1358	0
241	20231226	152600	59866534	1358	1358	1358	1358	0
242	20231226	152500	59866534	1358	1358	1358	1358	0
243	20231226	152400	59866534	1358	1358	1358	1358	0
244	20231226	152300	59866534	1358	1358	1358	1358	0
245	20231226	152200	59866534	1358	1358	1358	1358	0
246	20231226	152100	59866534	1358	1358	1358	1358	0
247	20231226	152000	59866534	1358	1358	1358	1358	0
248	20231226	151900	59866534	1358	1358	1358	1358	0
249	20231226	151800	59866534	1358	1358	1358	1358	0
250	20231226	151700	59866534	1358	1358	1358	1358	0
251	20231226	151600	59866534	1358	1357	1358	1357	17
252	20231226	151500	59843452	1358	1358	1358	1358	0
253	20231226	151400	59843452	1358	1358	1358	1358	0
254	20231226	151300	59843452	1358	1358	1358	1358	0
255	20231226	151200	59843452	1358	1358	1358	1358	0
256	20231226	151100	59843452	1358	1356	1358	1356	9
257	20231226	151000	59831241	1344	1350	1350	1344	4565
258	20231226	150900	53671457	1347	1347	1347	1347	0
259	20231226	150800	53671457	1347	1350	1350	1347	19
260	20231226	150700	53645812	1350	1351	1351	1350	1662
261	20231226	150600	51400454	1351	1351	1351	1351	120
262	20231226	150500	51238334	1359	1359	1359	1359	0
263	20231226	150400	51238334	1359	1357	1359	1357	20
264	20231226	150300	51211188	1357	1357	1357	1357	0
265	20231226	150200	51211188	1357	1357	1357	1357	0
266	20231226	150100	51211188	1357	1357	1357	1357	0
267	20231226	150000	51211188	1357	1357	1357	1357	0
268	20231226	145900	51211188	1357	1357	1357	1357	0
269	20231226	145800	51211188	1357	1357	1357	1357	0
270	20231226	145700	51211188	1357	1357	1357	1357	1
271	20231226	145600	51209831	1350	1350	1350	1350	0
272	20231226	145500	51209831	1350	1350	1350	1350	45
273	20231226	145400	51149081	1350	1350	1350	1350	0
274	20231226	145300	51149081	1350	1350	1350	1350	0
275	20231226	145200	51149081	1350	1350	1350	1350	0
276	20231226	145100	51149081	1350	1350	1350	1350	0
277	20231226	145000	51149081	1350	1350	1350	1350	0
278	20231226	144900	51149081	1350	1350	1350	1350	0
279	20231226	144800	51149081	1350	1350	1350	1350	0
280	20231226	144700	51149081	1350	1350	1350	1350	0
281	20231226	144600	51149081	1350	1350	1350	1350	0
282	20231226	144500	51149081	1350	1350	1350	1350	0
283	20231226	144400	51149081	1350	1350	1350	1350	1
284	20231226	144300	51147731	1350	1350	1350	1350	0
285	20231226	144200	51147731	1350	1352	1352	1350	604
286	20231226	144100	50332287	1352	1352	1352	1352	0
287	20231226	144000	50332287	1352	1352	1352	1352	0
288	20231226	143900	50332287	1352	1353	1353	1352	237
289	20231226	143800	50011708	1354	1354	1354	1354	0
290	20231226	143700	50011708	1354	1355	1355	1354	3
291	20231226	143600	50007644	1355	1355	1355	1355	0
292	20231226	143500	50007644	1355	1355	1355	1355	458
293	20231226	143400	49387054	1356	1357	1357	1356	395
294	20231226	143300	48851071	1359	1359	1359	1359	1
295	20231226	143200	48849712	1357	1358	1358	1357	32
296	20231226	143100	48806272	1358	1358	1358	1358	0
297	20231226	143000	48806272	1358	1358	1358	1358	0
298	20231226	142900	48806272	1358	1358	1358	1358	0
299	20231226	142800	48806272	1358	1358	1358	1358	0
300	20231226	142700	48806272	1358	1358	1358	1358	2
301	20231226	142600	48803556	1360	1360	1360	1360	0
302	20231226	142500	48803556	1360	1360	1360	1360	0
303	20231226	142400	48803556	1360	1360	1360	1360	0
304	20231226	142300	48803556	1360	1360	1360	1360	0
305	20231226	142200	48803556	1360	1360	1360	1360	0
306	20231226	142100	48803556	1360	1360	1360	1360	0
307	20231226	142000	48803556	1360	1360	1360	1360	0
308	20231226	141900	48803556	1360	1360	1360	1360	0
309	20231226	141800	48803556	1360	1360	1360	1360	0
310	20231226	141700	48803556	1360	1360	1360	1360	0
311	20231226	141600	48803556	1360	1360	1360	1360	0
312	20231226	141500	48803556	1360	1360	1360	1360	0
313	20231226	141400	48803556	1360	1360	1360	1360	0
314	20231226	141300	48803556	1360	1360	1360	1360	0
315	20231226	141200	48803556	1360	1360	1360	1360	0
316	20231226	141100	48803556	1360	1360	1360	1360	0
317	20231226	141000	48803556	1360	1360	1360	1360	0
318	20231226	140900	48803556	1360	1360	1360	1360	0
319	20231226	140800	48803556	1360	1360	1360	1360	0
320	20231226	140700	48803556	1360	1360	1360	1360	2
321	20231226	140600	48800836	1360	1360	1360	1360	0
322	20231226	140500	48800836	1360	1360	1360	1360	0
323	20231226	140400	48800836	1360	1360	1360	1360	0
324	20231226	140300	48800836	1360	1360	1360	1360	0
325	20231226	140200	48800836	1360	1360	1360	1360	0
326	20231226	140100	48800836	1360	1360	1360	1360	0
327	20231226	140000	48800836	1360	1360	1360	1360	0
328	20231226	135900	48800836	1360	1360	1360	1360	17
329	20231226	135800	48777716	1363	1363	1363	1363	15
330	20231226	135700	48757271	1363	1363	1363	1363	0
331	20231226	135600	48757271	1363	1363	1363	1363	0
332	20231226	135500	48757271	1363	1363	1363	1363	0
333	20231226	135400	48757271	1363	1363	1363	1363	0
334	20231226	135300	48757271	1363	1363	1363	1363	0
335	20231226	135200	48757271	1363	1363	1363	1363	0
336	20231226	135100	48757271	1363	1363	1363	1363	0
337	20231226	135000	48757271	1363	1363	1363	1363	0
338	20231226	134900	48757271	1363	1363	1363	1363	0
339	20231226	134800	48757271	1363	1363	1363	1363	0
340	20231226	134700	48757271	1363	1363	1363	1363	0
341	20231226	134600	48757271	1363	1363	1363	1363	0
342	20231226	134500	48757271	1363	1363	1363	1363	0
343	20231226	134400	48757271	1363	1363	1363	1363	0
344	20231226	134300	48757271	1363	1363	1363	1363	30
345	20231226	134200	48716381	1363	1363	1363	1363	0
346	20231226	134100	48716381	1363	1363	1363	1363	0
347	20231226	134000	48716381	1363	1363	1363	1363	0
348	20231226	133900	48716381	1363	1363	1363	1363	0
349	20231226	133800	48716381	1363	1363	1363	1363	0
350	20231226	133700	48716381	1363	1363	1363	1363	0
351	20231226	133600	48716381	1363	1363	1363	1363	0
352	20231226	133500	48716381	1363	1363	1363	1363	0
353	20231226	133400	48716381	1363	1363	1363	1363	0
354	20231226	133300	48716381	1363	1363	1363	1363	0
355	20231226	133200	48716381	1363	1363	1363	1363	2
356	20231226	133100	48713655	1363	1363	1363	1363	0
357	20231226	133000	48713655	1363	1363	1363	1363	0
358	20231226	132900	48713655	1363	1363	1363	1363	0
359	20231226	132800	48713655	1363	1363	1363	1363	0
360	20231226	132700	48713655	1363	1363	1363	1363	0
361	20231226	132600	48713655	1363	1363	1363	1363	0
362	20231226	132500	48713655	1363	1363	1363	1363	10
363	20231226	132400	48700025	1363	1363	1363	1363	0
364	20231226	132300	48700025	1363	1363	1363	1363	0
365	20231226	132200	48700025	1363	1363	1363	1363	0
366	20231226	132100	48700025	1363	1363	1363	1363	0
367	20231226	132000	48700025	1363	1363	1363	1363	0
368	20231226	131900	48700025	1363	1363	1363	1363	4
369	20231226	131800	48694573	1363	1363	1363	1363	1
370	20231226	131700	48693210	1356	1356	1356	1356	0
371	20231226	131600	48693210	1356	1356	1356	1356	0
372	20231226	131500	48693210	1356	1356	1356	1356	0
373	20231226	131400	48693210	1356	1356	1356	1356	0
374	20231226	131300	48693210	1356	1356	1356	1356	0
375	20231226	131200	48693210	1356	1356	1356	1356	0
376	20231226	131100	48693210	1356	1356	1356	1356	0
377	20231226	131000	48693210	1356	1356	1356	1356	0
378	20231226	130900	48693210	1356	1356	1356	1356	0
379	20231226	130800	48693210	1356	1356	1356	1356	0
380	20231226	130700	48693210	1356	1359	1359	1356	500
381	20231226	130600	48014770	1364	1364	1364	1364	0
382	20231226	130500	48014770	1364	1364	1364	1364	0
383	20231226	130400	48014770	1364	1364	1364	1364	0
384	20231226	130300	48014770	1364	1364	1364	1364	0
385	20231226	130200	48014770	1364	1364	1364	1364	0
386	20231226	130100	48014770	1364	1364	1364	1364	0
387	20231226	130000	48014770	1364	1364	1364	1364	0
388	20231226	125900	48014770	1364	1364	1364	1364	0
389	20231226	125800	48014770	1364	1364	1364	1364	0
390	20231226	125700	48014770	1364	1364	1364	1364	0
391	20231226	125600	48014770	1364	1364	1364	1364	1
392	20231226	125500	48013406	1364	1364	1364	1364	0
393	20231226	125400	48013406	1364	1364	1364	1364	0
394	20231226	125300	48013406	1364	1364	1364	1364	0
395	20231226	125200	48013406	1364	1364	1364	1364	0
396	20231226	125100	48013406	1364	1364	1364	1364	0
397	20231226	125000	48013406	1364	1364	1364	1364	0
398	20231226	124900	48013406	1364	1364	1364	1364	0
399	20231226	124800	48013406	1364	1364	1364	1364	0
400	20231226	124700	48013406	1364	1364	1364	1364	0
401	20231226	124600	48013406	1364	1364	1364	1364	0
402	20231226	124500	48013406	1364	1364	1364	1364	0
403	20231226	124400	48013406	1364	1364	1364	1364	0
404	20231226	124300	48013406	1364	1364	1364	1364	0
405	20231226	124200	48013406	1364	1364	1364	1364	0
406	20231226	124100	48013406	1364	1364	1364	1364	0
407	20231226	124000	48013406	1364	1364	1364	1364	0
408	20231226	123900	48013406	1364	1364	1364	1364	0
409	20231226	123800	48013406	1364	1364	1364	1364	0
410	20231226	123700	48013406	1364	1359	1364	1359	395
411	20231226	123600	47476596	1357	1357	1357	1357	470
412	20231226	123500	46838806	1359	1359	1359	1359	0
413	20231226	123400	46838806	1359	1359	1359	1359	0
414	20231226	123300	46838806	1359	1359	1359	1359	0
415	20231226	123200	46838806	1359	1359	1359	1359	0
416	20231226	123100	46838806	1359	1359	1359	1359	20
417	20231226	123000	46811626	1359	1359	1359	1359	0
418	20231226	122900	46811626	1359	1358	1359	1358	35
419	20231226	122800	46764065	1358	1358	1358	1358	0
420	20231226	122700	46764065	1358	1358	1358	1358	0
421	20231226	122600	46764065	1358	1358	1358	1358	1
422	20231226	122500	46762707	1359	1359	1359	1359	0
423	20231226	122400	46762707	1359	1359	1359	1359	0
424	20231226	122300	46762707	1359	1359	1359	1359	0
425	20231226	122200	46762707	1359	1359	1359	1359	0
426	20231226	122100	46762707	1359	1359	1359	1359	0
427	20231226	122000	46762707	1359	1359	1359	1359	0
428	20231226	121900	46762707	1359	1359	1359	1359	0
429	20231226	121800	46762707	1359	1359	1359	1359	0
430	20231226	121700	46762707	1359	1359	1359	1359	0
431	20231226	121600	46762707	1359	1359	1359	1359	0
432	20231226	121500	46762707	1359	1359	1359	1359	0
433	20231226	121400	46762707	1359	1359	1359	1359	74
434	20231226	121300	46662141	1359	1359	1359	1359	0
435	20231226	121200	46662141	1359	1359	1359	1359	50
436	20231226	121100	46594191	1364	1364	1364	1364	0
437	20231226	121000	46594191	1364	1364	1364	1364	0
438	20231226	120900	46594191	1364	1364	1364	1364	0
439	20231226	120800	46594191	1364	1364	1364	1364	0
440	20231226	120700	46594191	1364	1364	1364	1364	0
441	20231226	120600	46594191	1364	1364	1364	1364	0
442	20231226	120500	46594191	1364	1364	1364	1364	0
443	20231226	120400	46594191	1364	1364	1364	1364	0
444	20231226	120300	46594191	1364	1364	1364	1364	0
445	20231226	120200	46594191	1364	1364	1364	1364	0
446	20231226	120100	46594191	1364	1364	1364	1364	0
447	20231226	120000	46594191	1364	1364	1364	1364	0
448	20231226	115900	46594191	1364	1364	1364	1364	0
449	20231226	115800	46594191	1364	1364	1364	1364	0
450	20231226	115700	46594191	1364	1364	1364	1364	73
451	20231226	115600	46494619	1364	1364	1364	1364	0
452	20231226	115500	46494619	1364	1364	1364	1364	0
453	20231226	115400	46494619	1364	1364	1364	1364	0
454	20231226	115300	46494619	1364	1364	1364	1364	0
455	20231226	115200	46494619	1364	1364	1364	1364	0
456	20231226	115100	46494619	1364	1364	1364	1364	0
457	20231226	115000	46494619	1364	1364	1364	1364	0
458	20231226	114900	46494619	1364	1364	1364	1364	0
459	20231226	114800	46494619	1364	1364	1364	1364	50
460	20231226	114700	46426419	1364	1364	1364	1364	0
461	20231226	114600	46426419	1364	1364	1364	1364	0
462	20231226	114500	46426419	1364	1364	1364	1364	0
463	20231226	114400	46426419	1364	1364	1364	1364	0
464	20231226	114300	46426419	1364	1364	1364	1364	0
465	20231226	114200	46426419	1364	1364	1364	1364	2
466	20231226	114100	46423691	1356	1356	1356	1356	100
467	20231226	114000	46288091	1364	1364	1364	1364	0
468	20231226	113900	46288091	1364	1364	1364	1364	0
469	20231226	113800	46288091	1364	1364	1364	1364	0
470	20231226	113700	46288091	1364	1364	1364	1364	0
471	20231226	113600	46288091	1364	1364	1364	1364	1
472	20231226	113500	46286727	1356	1356	1356	1356	0
473	20231226	113400	46286727	1356	1356	1356	1356	0
474	20231226	113300	46286727	1356	1361	1361	1356	366
475	20231226	113200	45790015	1364	1364	1364	1364	0
476	20231226	113100	45790015	1364	1364	1364	1364	0
477	20231226	113000	45790015	1364	1364	1364	1364	0
478	20231226	112900	45790015	1364	1364	1364	1364	0
479	20231226	112800	45790015	1364	1364	1364	1364	2
480	20231226	112700	45787287	1361	1360	1361	1360	320
481	20231226	112600	45351887	1360	1360	1360	1360	0
482	20231226	112500	45351887	1360	1360	1360	1360	0
483	20231226	112400	45351887	1360	1360	1360	1360	0
484	20231226	112300	45351887	1360	1360	1360	1360	0
485	20231226	112200	45351887	1360	1360	1360	1360	74
486	20231226	112100	45251247	1360	1360	1360	1360	0
487	20231226	112000	45251247	1360	1360	1360	1360	0
488	20231226	111900	45251247	1360	1360	1360	1360	9
489	20231226	111800	45239007	1360	1361	1361	1360	7391
490	20231226	111700	35187096	1364	1364	1364	1364	0
491	20231226	111600	35187096	1364	1364	1364	1364	0
492	20231226	111500	35187096	1364	1363	1364	1363	183
493	20231226	111400	34937623	1363	1363	1363	1363	0
494	20231226	111300	34937623	1363	1363	1363	1363	0
495	20231226	111200	34937623	1363	1363	1363	1363	0
496	20231226	111100	34937623	1363	1363	1363	1363	4
497	20231226	111000	34932171	1364	1364	1364	1364	0
498	20231226	110900	34932171	1364	1364	1364	1364	0
499	20231226	110800	34932171	1364	1364	1364	1364	0
500	20231226	110700	34932171	1364	1364	1364	1364	0
501	20231226	110600	34932171	1364	1364	1364	1364	0
502	20231226	110500	34932171	1364	1364	1364	1364	0
503	20231226	110400	34932171	1364	1364	1364	1364	0
504	20231226	110300	34932171	1364	1364	1364	1364	0
505	20231226	110200	34932171	1364	1364	1364	1364	0
506	20231226	110100	34932171	1364	1364	1364	1364	0
507	20231226	110000	34932171	1364	1364	1364	1364	0
508	20231226	105900	34932171	1364	1364	1364	1364	0
509	20231226	105800	34932171	1364	1364	1364	1364	0
510	20231226	105700	34932171	1364	1364	1364	1364	0
511	20231226	105600	34932171	1364	1364	1364	1364	0
512	20231226	105500	34932171	1364	1364	1364	1364	0
513	20231226	105400	34932171	1364	1364	1364	1364	0
514	20231226	105300	34932171	1364	1364	1364	1364	0
515	20231226	105200	34932171	1364	1364	1364	1364	0
516	20231226	105100	34932171	1364	1364	1364	1364	2
517	20231226	105000	34929443	1360	1360	1360	1360	0
518	20231226	104900	34929443	1360	1360	1360	1360	0
519	20231226	104800	34929443	1360	1360	1360	1360	0
520	20231226	104700	34929443	1360	1360	1360	1360	0
521	20231226	104600	34929443	1360	1360	1360	1360	70
522	20231226	104500	34834243	1360	1361	1361	1360	2366
523	20231226	104400	31616302	1362	1362	1362	1362	61
524	20231226	104300	31533220	1362	1362	1362	1362	100
525	20231226	104200	31397020	1362	1362	1362	1362	108
526	20231226	104100	31249924	1362	1362	1362	1362	100
527	20231226	104000	31113724	1362	1362	1362	1362	0
528	20231226	103900	31113724	1362	1362	1362	1362	0
529	20231226	103800	31113724	1362	1362	1362	1362	35
530	20231226	103700	31066054	1365	1365	1365	1365	3667
531	20231226	103600	26060599	1370	1370	1370	1370	0
532	20231226	103500	26060599	1370	1370	1370	1370	0
533	20231226	103400	26060599	1370	1370	1370	1370	0
534	20231226	103300	26060599	1370	1370	1370	1370	0
535	20231226	103200	26060599	1370	1370	1370	1370	0
536	20231226	103100	26060599	1370	1370	1370	1370	0
537	20231226	103000	26060599	1370	1370	1370	1370	0
538	20231226	102900	26060599	1370	1370	1370	1370	0
539	20231226	102800	26060599	1370	1370	1370	1370	0
540	20231226	102700	26060599	1370	1370	1370	1370	0
541	20231226	102600	26060599	1370	1370	1370	1370	0
542	20231226	102500	26060599	1370	1370	1370	1370	0
543	20231226	102400	26060599	1370	1370	1370	1370	0
544	20231226	102300	26060599	1370	1370	1370	1370	0
545	20231226	102200	26060599	1370	1370	1370	1370	0
546	20231226	102100	26060599	1370	1370	1370	1370	0
547	20231226	102000	26060599	1370	1370	1370	1370	0
548	20231226	101900	26060599	1370	1370	1370	1370	0
549	20231226	101800	26060599	1370	1370	1370	1370	0
550	20231226	101700	26060599	1370	1370	1370	1370	0
551	20231226	101600	26060599	1370	1370	1370	1370	0
552	20231226	101500	26060599	1370	1370	1370	1370	0
553	20231226	101400	26060599	1370	1370	1370	1370	0
554	20231226	101300	26060599	1370	1370	1370	1370	10
555	20231226	101200	26046899	1365	1365	1365	1365	0
556	20231226	101100	26046899	1365	1365	1365	1365	0
557	20231226	101000	26046899	1365	1365	1365	1365	0
558	20231226	100900	26046899	1365	1365	1365	1365	0
559	20231226	100800	26046899	1365	1368	1368	1365	1200
560	20231226	100700	24408696	1371	1371	1371	1371	0
561	20231226	100600	24408696	1371	1371	1371	1371	0
562	20231226	100500	24408696	1371	1370	1371	1370	10
563	20231226	100400	24394987	1370	1370	1370	1370	0
564	20231226	100300	24394987	1370	1370	1370	1370	0
565	20231226	100200	24394987	1370	1370	1370	1370	0
566	20231226	100100	24394987	1370	1370	1370	1370	0
567	20231226	100000	24394987	1370	1370	1370	1370	0
568	20231226	095900	24394987	1370	1370	1370	1370	0
569	20231226	095800	24394987	1370	1370	1370	1370	0
570	20231226	095700	24394987	1370	1370	1370	1370	0
571	20231226	095600	24394987	1370	1370	1370	1370	0
572	20231226	095500	24394987	1370	1370	1370	1370	0
573	20231226	095400	24394987	1370	1370	1370	1370	0
574	20231226	095300	24394987	1370	1370	1370	1370	0
575	20231226	095200	24394987	1370	1370	1370	1370	0
576	20231226	095100	24394987	1370	1370	1370	1370	1000
577	20231226	095000	23024987	1371	1371	1371	1371	1000
578	20231226	094900	21653987	1371	1371	1371	1371	0
579	20231226	094800	21653987	1371	1371	1371	1371	0
580	20231226	094700	21653987	1371	1371	1371	1371	0
581	20231226	094600	21653987	1371	1371	1371	1371	1403
582	20231226	094500	19730474	1371	1371	1371	1371	0
583	20231226	094400	19730474	1371	1371	1371	1371	0
584	20231226	094300	19730474	1371	1371	1371	1371	0
585	20231226	094200	19730474	1371	1371	1371	1371	506
586	20231226	094100	19036748	1371	1371	1371	1371	0
587	20231226	094000	19036748	1371	1371	1371	1371	0
588	20231226	093900	19036748	1371	1371	1371	1371	0
589	20231226	093800	19036748	1371	1371	1371	1371	0
590	20231226	093700	19036748	1371	1371	1371	1371	0
591	20231226	093600	19036748	1371	1371	1371	1371	0
592	20231226	093500	19036748	1371	1371	1371	1371	0
593	20231226	093400	19036748	1371	1370	1371	1370	495
594	20231226	093300	18358160	1370	1370	1370	1370	1
595	20231226	093200	18356790	1371	1371	1371	1371	0
596	20231226	093100	18356790	1371	1371	1371	1371	0
597	20231226	093000	18356790	1371	1371	1371	1371	1
598	20231226	092900	18355419	1374	1374	1374	1374	0
599	20231226	092800	18355419	1374	1374	1374	1374	0
600	20231226	092700	18355419	1374	1374	1374	1374	0
601	20231226	092600	18355419	1374	1374	1374	1374	0
602	20231226	092500	18355419	1374	1384	1384	1374	5477
603	20231226	092400	10829535	1375	1375	1375	1375	999
604	20231226	092300	9455910	1375	1376	1376	1375	1000
605	20231226	092200	8080553	1375	1375	1375	1375	0
606	20231226	092100	8080553	1375	1375	1375	1375	0
607	20231226	092000	8080553	1375	1375	1375	1375	0
608	20231226	091900	8080553	1375	1375	1375	1375	0
609	20231226	091800	8080553	1375	1377	1377	1375	406
610	20231226	091700	7522012	1380	1380	1380	1380	47
611	20231226	091600	7457152	1375	1374	1375	1374	2812
612	20231226	091500	3592415	1374	1374	1374	1374	0
613	20231226	091400	3592415	1374	1374	1374	1374	0
614	20231226	091300	3592415	1374	1374	1374	1374	0
615	20231226	091200	3592415	1374	1374	1374	1374	0
616	20231226	091100	3592415	1374	1375	1375	1374	64
617	20231226	091000	3504471	1375	1380	1380	1375	1283
618	20231226	090900	1740081	1374	1374	1374	1374	0
619	20231226	090800	1740081	1374	1390	1390	1374	8
620	20231226	090700	1729013	1391	1391	1391	1391	0
621	20231226	090600	1729013	1391	1391	1391	1391	0
622	20231226	090500	1729013	1391	1391	1391	1391	0
623	20231226	090400	1729013	1391	1391	1391	1391	0
624	20231226	090300	1729013	1391	1391	1391	1391	0
625	20231226	090200	1729013	1391	1391	1391	1391	0
626	20231226	090100	1729013	1391	1391	1391	1391	0
627	20231226	090000	1729013	1391	1391	1391	1391	1243