KissMeData/104040/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	200300	33529795	1200	1200	1200	1200	1000
3	20231227	200200	33529795	1200	1200	1200	1200	0
4	20231227	200100	33529795	1200	1200	1200	1200	0
5	20231227	200000	33529795	1200	1200	1200	1200	0
6	20231227	195900	33529795	1200	1200	1200	1200	0
7	20231227	195800	33529795	1200	1200	1200	1200	0
8	20231227	195700	33529795	1200	1200	1200	1200	0
9	20231227	195600	33529795	1200	1200	1200	1200	0
10	20231227	195500	33529795	1200	1200	1200	1200	0
11	20231227	195400	33529795	1200	1200	1200	1200	0
12	20231227	195300	33529795	1200	1200	1200	1200	0
13	20231227	195200	33529795	1200	1200	1200	1200	0
14	20231227	195100	33529795	1200	1200	1200	1200	0
15	20231227	195000	33529795	1200	1200	1200	1200	0
16	20231227	194900	33529795	1200	1200	1200	1200	0
17	20231227	194800	33529795	1200	1200	1200	1200	0
18	20231227	194700	33529795	1200	1200	1200	1200	0
19	20231227	194600	33529795	1200	1200	1200	1200	0
20	20231227	194500	33529795	1200	1200	1200	1200	0
21	20231227	194400	33529795	1200	1200	1200	1200	0
22	20231227	194300	33529795	1200	1200	1200	1200	0
23	20231227	194200	33529795	1200	1200	1200	1200	0
24	20231227	194100	33529795	1200	1200	1200	1200	0
25	20231227	194000	33529795	1200	1200	1200	1200	0
26	20231227	193900	33529795	1200	1200	1200	1200	0
27	20231227	193800	33529795	1200	1200	1200	1200	0
28	20231227	193700	33529795	1200	1200	1200	1200	0
29	20231227	193600	33529795	1200	1200	1200	1200	0
30	20231227	193500	33529795	1200	1200	1200	1200	0
31	20231227	193400	33529795	1200	1200	1200	1200	0
32	20231227	193300	33529795	1200	1200	1200	1200	1000
33	20231227	193200	33529795	1200	1200	1200	1200	0
34	20231227	193100	33529795	1200	1200	1200	1200	0
35	20231227	193000	33529795	1200	1200	1200	1200	0
36	20231227	192900	33529795	1200	1200	1200	1200	0
37	20231227	192800	33529795	1200	1200	1200	1200	0
38	20231227	192700	33529795	1200	1200	1200	1200	0
39	20231227	192600	33529795	1200	1200	1200	1200	0
40	20231227	192500	33529795	1200	1200	1200	1200	0
41	20231227	192400	33529795	1200	1200	1200	1200	0
42	20231227	192300	33529795	1200	1200	1200	1200	0
43	20231227	192200	33529795	1200	1200	1200	1200	0
44	20231227	192100	33529795	1200	1200	1200	1200	0
45	20231227	192000	33529795	1200	1200	1200	1200	0
46	20231227	191900	33529795	1200	1200	1200	1200	0
47	20231227	191800	33529795	1200	1200	1200	1200	0
48	20231227	191700	33529795	1200	1200	1200	1200	0
49	20231227	191600	33529795	1200	1200	1200	1200	0
50	20231227	191500	33529795	1200	1200	1200	1200	0
51	20231227	191400	33529795	1200	1200	1200	1200	0
52	20231227	191300	33529795	1200	1200	1200	1200	0
53	20231227	191200	33529795	1200	1200	1200	1200	0
54	20231227	191100	33529795	1200	1200	1200	1200	0
55	20231227	191000	33529795	1200	1200	1200	1200	0
56	20231227	190900	33529795	1200	1200	1200	1200	0
57	20231227	190800	33529795	1200	1200	1200	1200	0
58	20231227	190700	33529795	1200	1200	1200	1200	0
59	20231227	190600	33529795	1200	1200	1200	1200	0
60	20231227	190500	33529795	1200	1200	1200	1200	0
61	20231227	190400	33529795	1200	1200	1200	1200	0
62	20231227	190300	33529795	1200	1200	1200	1200	1000
63	20231227	190200	33529795	1200	1200	1200	1200	0
64	20231227	190100	33529795	1200	1200	1200	1200	0
65	20231227	190000	33529795	1200	1200	1200	1200	0
66	20231227	185900	33529795	1200	1200	1200	1200	0
67	20231227	185800	33529795	1200	1200	1200	1200	0
68	20231227	185700	33529795	1200	1200	1200	1200	0
69	20231227	185600	33529795	1200	1200	1200	1200	0
70	20231227	185500	33529795	1200	1200	1200	1200	0
71	20231227	185400	33529795	1200	1200	1200	1200	0
72	20231227	185300	33529795	1200	1200	1200	1200	0
73	20231227	185200	33529795	1200	1200	1200	1200	0
74	20231227	185100	33529795	1200	1200	1200	1200	0
75	20231227	185000	33529795	1200	1200	1200	1200	0
76	20231227	184900	33529795	1200	1200	1200	1200	0
77	20231227	184800	33529795	1200	1200	1200	1200	0
78	20231227	184700	33529795	1200	1200	1200	1200	0
79	20231227	184600	33529795	1200	1200	1200	1200	0
80	20231227	184500	33529795	1200	1200	1200	1200	0
81	20231227	184400	33529795	1200	1200	1200	1200	0
82	20231227	184300	33529795	1200	1200	1200	1200	0
83	20231227	184200	33529795	1200	1200	1200	1200	0
84	20231227	184100	33529795	1200	1200	1200	1200	0
85	20231227	184000	33529795	1200	1200	1200	1200	0
86	20231227	183900	33529795	1200	1200	1200	1200	0
87	20231227	183800	33529795	1200	1200	1200	1200	0
88	20231227	183700	33529795	1200	1200	1200	1200	0
89	20231227	183600	33529795	1200	1200	1200	1200	0
90	20231227	183500	33529795	1200	1200	1200	1200	0
91	20231227	183400	33529795	1200	1200	1200	1200	0
92	20231227	183300	33529795	1200	1200	1200	1200	1000
93	20231227	183200	33529795	1200	1200	1200	1200	0
94	20231227	183100	33529795	1200	1200	1200	1200	0
95	20231227	183000	33529795	1200	1200	1200	1200	0
96	20231227	182900	33529795	1200	1200	1200	1200	0
97	20231227	182800	33529795	1200	1200	1200	1200	0
98	20231227	182700	33529795	1200	1200	1200	1200	0
99	20231227	182600	33529795	1200	1200	1200	1200	0
100	20231227	182500	33529795	1200	1200	1200	1200	0
101	20231227	182400	33529795	1200	1200	1200	1200	0
102	20231227	182300	33529795	1200	1200	1200	1200	0
103	20231227	182200	33529795	1200	1200	1200	1200	0
104	20231227	182100	33529795	1200	1200	1200	1200	0
105	20231227	182000	33529795	1200	1200	1200	1200	0
106	20231227	181900	33529795	1200	1200	1200	1200	0
107	20231227	181800	33529795	1200	1200	1200	1200	0
108	20231227	181700	33529795	1200	1200	1200	1200	0
109	20231227	181600	33529795	1200	1200	1200	1200	0
110	20231227	181500	33529795	1200	1200	1200	1200	0
111	20231227	181400	33529795	1200	1200	1200	1200	0
112	20231227	181300	33529795	1200	1200	1200	1200	0
113	20231227	181200	33529795	1200	1200	1200	1200	0
114	20231227	181100	33529795	1200	1200	1200	1200	0
115	20231227	181000	33529795	1200	1200	1200	1200	0
116	20231227	180900	33529795	1200	1200	1200	1200	0
117	20231227	180800	33529795	1200	1200	1200	1200	0
118	20231227	180700	33529795	1200	1200	1200	1200	0
119	20231227	180600	33529795	1200	1200	1200	1200	0
120	20231227	180500	33529795	1200	1200	1200	1200	0
121	20231227	180400	33529795	1200	1200	1200	1200	0
122	20231227	180300	33529795	1200	1200	1200	1200	1000
123	20231227	180200	33529795	1200	1200	1200	1200	0
124	20231227	180100	33529795	1200	1200	1200	1200	0
125	20231227	180000	33529795	1200	1200	1200	1200	0
126	20231227	175900	33529795	1200	1200	1200	1200	0
127	20231227	175800	33529795	1200	1200	1200	1200	0
128	20231227	175700	33529795	1200	1200	1200	1200	0
129	20231227	175600	33529795	1200	1200	1200	1200	0
130	20231227	175500	33529795	1200	1200	1200	1200	0
131	20231227	175400	33529795	1200	1200	1200	1200	0
132	20231227	175300	33529795	1200	1200	1200	1200	0
133	20231227	175200	33529795	1200	1200	1200	1200	0
134	20231227	175100	33529795	1200	1200	1200	1200	0
135	20231227	175000	33529795	1200	1200	1200	1200	0
136	20231227	174900	33529795	1200	1200	1200	1200	0
137	20231227	174800	33529795	1200	1200	1200	1200	0
138	20231227	174700	33529795	1200	1200	1200	1200	0
139	20231227	174600	33529795	1200	1200	1200	1200	0
140	20231227	174500	33529795	1200	1200	1200	1200	0
141	20231227	174400	33529795	1200	1200	1200	1200	0
142	20231227	174300	33529795	1200	1200	1200	1200	0
143	20231227	174200	33529795	1200	1200	1200	1200	0
144	20231227	174100	33529795	1200	1200	1200	1200	0
145	20231227	174000	33529795	1200	1200	1200	1200	0
146	20231227	173900	33529795	1200	1200	1200	1200	0
147	20231227	173800	33529795	1200	1200	1200	1200	0
148	20231227	173700	33529795	1200	1200	1200	1200	0
149	20231227	173600	33529795	1200	1200	1200	1200	0
150	20231227	173500	33529795	1200	1200	1200	1200	0
151	20231227	173400	33529795	1200	1200	1200	1200	0
152	20231227	173300	33529795	1200	1200	1200	1200	1000
153	20231227	173200	33529795	1200	1200	1200	1200	0
154	20231227	173100	33529795	1200	1200	1200	1200	0
155	20231227	173000	33529795	1200	1200	1200	1200	0
156	20231227	172900	33529795	1200	1200	1200	1200	0
157	20231227	172800	33529795	1200	1200	1200	1200	0
158	20231227	172700	33529795	1200	1200	1200	1200	0
159	20231227	172600	33529795	1200	1200	1200	1200	0
160	20231227	172500	33529795	1200	1200	1200	1200	0
161	20231227	172400	33529795	1200	1200	1200	1200	0
162	20231227	172300	33529795	1200	1200	1200	1200	0
163	20231227	172200	33529795	1200	1200	1200	1200	0
164	20231227	172100	33529795	1200	1200	1200	1200	0
165	20231227	172000	33529795	1200	1200	1200	1200	0
166	20231227	171900	33529795	1200	1200	1200	1200	0
167	20231227	171800	33529795	1200	1200	1200	1200	0
168	20231227	171700	33529795	1200	1200	1200	1200	0
169	20231227	171600	33529795	1200	1200	1200	1200	0
170	20231227	171500	33529795	1200	1200	1200	1200	0
171	20231227	171400	33529795	1200	1200	1200	1200	0
172	20231227	171300	33529795	1200	1200	1200	1200	0
173	20231227	171200	33529795	1200	1200	1200	1200	0
174	20231227	171100	33529795	1200	1200	1200	1200	0
175	20231227	171000	33529795	1200	1200	1200	1200	0
176	20231227	170900	33529795	1200	1200	1200	1200	0
177	20231227	170800	33529795	1200	1200	1200	1200	0
178	20231227	170700	33529795	1200	1200	1200	1200	0
179	20231227	170600	33529795	1200	1200	1200	1200	0
180	20231227	170500	33529795	1200	1200	1200	1200	0
181	20231227	170400	33529795	1200	1200	1200	1200	0
182	20231227	170300	33529795	1200	1200	1200	1200	1000
183	20231227	170200	33529795	1200	1200	1200	1200	0
184	20231227	170100	33529795	1200	1200	1200	1200	0
185	20231227	170000	33529795	1200	1200	1200	1200	0
186	20231227	165900	33529795	1200	1200	1200	1200	0
187	20231227	165800	33529795	1200	1200	1200	1200	0
188	20231227	165700	33529795	1200	1200	1200	1200	0
189	20231227	165600	33529795	1200	1200	1200	1200	0
190	20231227	165500	33529795	1200	1200	1200	1200	0
191	20231227	165400	33529795	1200	1200	1200	1200	0
192	20231227	165300	33529795	1200	1200	1200	1200	0
193	20231227	165200	33529795	1200	1200	1200	1200	0
194	20231227	165100	33529795	1200	1200	1200	1200	0
195	20231227	165000	33529795	1200	1200	1200	1200	0
196	20231227	164900	33529795	1200	1200	1200	1200	0
197	20231227	164800	33529795	1200	1200	1200	1200	0
198	20231227	164700	33529795	1200	1200	1200	1200	0
199	20231227	164600	33529795	1200	1200	1200	1200	0
200	20231227	164500	33529795	1200	1200	1200	1200	0
201	20231227	164400	33529795	1200	1200	1200	1200	0
202	20231227	164300	33529795	1200	1200	1200	1200	0
203	20231227	164200	33529795	1200	1200	1200	1200	0
204	20231227	164100	33529795	1200	1200	1200	1200	0
205	20231227	164000	33529795	1200	1200	1200	1200	0
206	20231227	163900	33529795	1200	1200	1200	1200	0
207	20231227	163800	33529795	1200	1200	1200	1200	0
208	20231227	163700	33529795	1200	1200	1200	1200	0
209	20231227	163600	33529795	1200	1200	1200	1200	0
210	20231227	163500	33529795	1200	1200	1200	1200	0
211	20231227	163400	33529795	1200	1200	1200	1200	0
212	20231227	163300	33529795	1200	1200	1200	1200	1000
213	20231227	163200	33529795	1200	1200	1200	1200	0
214	20231227	163100	33529795	1200	1200	1200	1200	0
215	20231227	163000	33529795	1200	1200	1200	1200	0
216	20231227	162900	33529795	1200	1200	1200	1200	0
217	20231227	162800	33529795	1200	1200	1200	1200	0
218	20231227	162700	33529795	1200	1200	1200	1200	0
219	20231227	162600	33529795	1200	1200	1200	1200	0
220	20231227	162500	33529795	1200	1200	1200	1200	0
221	20231227	162400	33529795	1200	1200	1200	1200	0
222	20231227	162300	33529795	1200	1200	1200	1200	0
223	20231227	162200	33529795	1200	1200	1200	1200	0
224	20231227	162100	33529795	1200	1200	1200	1200	0
225	20231227	162000	33529795	1200	1200	1200	1200	0
226	20231227	161900	33529795	1200	1200	1200	1200	0
227	20231227	161800	33529795	1200	1200	1200	1200	0
228	20231227	161700	33529795	1200	1200	1200	1200	0
229	20231227	161600	33529795	1200	1200	1200	1200	0
230	20231227	161500	33529795	1200	1200	1200	1200	0
231	20231227	161400	33529795	1200	1200	1200	1200	0
232	20231227	161300	33529795	1200	1200	1200	1200	0
233	20231227	161200	33529795	1200	1200	1200	1200	0
234	20231227	161100	33529795	1200	1200	1200	1200	0
235	20231227	161000	33529795	1200	1200	1200	1200	0
236	20231227	160900	33529795	1200	1200	1200	1200	0
237	20231227	160800	33529795	1200	1200	1200	1200	0
238	20231227	160700	33529795	1200	1200	1200	1200	0
239	20231227	160600	33529795	1200	1200	1200	1200	0
240	20231227	160500	33529795	1200	1200	1200	1200	0
241	20231227	160400	33529795	1200	1200	1200	1200	0
242	20231227	160300	33529795	1200	1200	1200	1200	1000
243	20231227	160200	33529795	1200	1200	1200	1200	0
244	20231227	160100	33529795	1200	1200	1200	1200	0
245	20231227	160000	33529795	1200	1200	1200	1200	0
246	20231227	155900	33529795	1200	1200	1200	1200	0
247	20231227	155800	33529795	1200	1200	1200	1200	0
248	20231227	155700	33529795	1200	1200	1200	1200	0
249	20231227	155600	33529795	1200	1200	1200	1200	0
250	20231227	155500	33529795	1200	1200	1200	1200	0
251	20231227	155400	33529795	1200	1200	1200	1200	0
252	20231227	155300	33529795	1200	1200	1200	1200	0
253	20231227	155200	33529795	1200	1200	1200	1200	0
254	20231227	155100	33529795	1200	1200	1200	1200	0
255	20231227	155000	33529795	1200	1200	1200	1200	0
256	20231227	154900	33529795	1200	1200	1200	1200	0
257	20231227	154800	33529795	1200	1200	1200	1200	0
258	20231227	154700	33529795	1200	1200	1200	1200	0
259	20231227	154600	33529795	1200	1200	1200	1200	0
260	20231227	154500	33529795	1200	1200	1200	1200	0
261	20231227	154400	33529795	1200	1200	1200	1200	0
262	20231227	154300	33529795	1200	1200	1200	1200	0
263	20231227	154200	33529795	1200	1200	1200	1200	0
264	20231227	154100	33529795	1200	1200	1200	1200	0
265	20231227	154000	33529795	1200	1200	1200	1200	0
266	20231227	153900	33529795	1200	1200	1200	1200	0
267	20231227	153800	33529795	1200	1200	1200	1200	0
268	20231227	153700	33529795	1200	1200	1200	1200	0
269	20231227	153600	33529795	1200	1200	1200	1200	0
270	20231227	153500	33529795	1200	1200	1200	1200	0
271	20231227	153400	33529795	1200	1200	1200	1200	0
272	20231227	153300	33529795	1200	1200	1200	1200	1000
273	20231227	153200	33529795	1200	1200	1200	1200	0
274	20231227	153100	33529795	1200	1200	1200	1200	0
275	20231227	153000	33529795	1200	1200	1200	1200	1000
276	20231227	152900	32329795	1200	1200	1200	1200	0
277	20231227	152800	32329795	1200	1200	1200	1200	0
278	20231227	152700	32329795	1200	1200	1200	1200	0
279	20231227	152600	32329795	1200	1200	1200	1200	0
280	20231227	152500	32329795	1200	1200	1200	1200	0
281	20231227	152400	32329795	1200	1200	1200	1200	0
282	20231227	152300	32329795	1200	1200	1200	1200	0
283	20231227	152200	32329795	1200	1200	1200	1200	0
284	20231227	152100	32329795	1200	1200	1200	1200	0
285	20231227	152000	32329795	1200	1200	1200	1200	0
286	20231227	151900	32329795	1200	1200	1200	1200	0
287	20231227	151800	32329795	1200	1200	1200	1200	0
288	20231227	151700	32329795	1200	1200	1200	1200	12
289	20231227	151600	32315395	1198	1198	1198	1198	209
290	20231227	151500	32065013	1197	1197	1197	1197	0
291	20231227	151400	32065013	1197	1197	1197	1197	0
292	20231227	151300	32065013	1197	1197	1197	1197	0
293	20231227	151200	32065013	1197	1197	1197	1197	0
294	20231227	151100	32065013	1197	1197	1197	1197	85
295	20231227	151000	31963268	1197	1197	1197	1197	0
296	20231227	150900	31963268	1197	1197	1197	1197	0
297	20231227	150800	31963268	1197	1197	1197	1197	0
298	20231227	150700	31963268	1197	1197	1197	1197	500
299	20231227	150600	31364768	1197	1197	1197	1197	4689
300	20231227	150500	25752035	1198	1198	1198	1198	0
301	20231227	150400	25752035	1198	1198	1198	1198	0
302	20231227	150300	25752035	1198	1198	1198	1198	0
303	20231227	150200	25752035	1198	1198	1198	1198	0
304	20231227	150100	25752035	1198	1198	1198	1198	0
305	20231227	150000	25752035	1198	1198	1198	1198	0
306	20231227	145900	25752035	1198	1198	1198	1198	0
307	20231227	145800	25752035	1198	1198	1198	1198	0
308	20231227	145700	25752035	1198	1198	1198	1198	0
309	20231227	145600	25752035	1198	1198	1198	1198	1025
310	20231227	145500	24524085	1198	1198	1198	1198	0
311	20231227	145400	24524085	1198	1198	1198	1198	1
312	20231227	145300	24522887	1200	1200	1200	1200	0
313	20231227	145200	24522887	1200	1200	1200	1200	0
314	20231227	145100	24522887	1200	1200	1200	1200	0
315	20231227	145000	24522887	1200	1200	1200	1200	0
316	20231227	144900	24522887	1200	1200	1200	1200	40
317	20231227	144800	24474887	1200	1200	1200	1200	12
318	20231227	144700	24460487	1198	1198	1198	1198	704
319	20231227	144600	23617095	1200	1200	1200	1200	36
320	20231227	144500	23573895	1200	1200	1200	1200	0
321	20231227	144400	23573895	1200	1200	1200	1200	0
322	20231227	144300	23573895	1200	1200	1200	1200	0
323	20231227	144200	23573895	1200	1200	1200	1200	0
324	20231227	144100	23573895	1200	1200	1200	1200	0
325	20231227	144000	23573895	1200	1200	1200	1200	0
326	20231227	143900	23573895	1200	1200	1200	1200	0
327	20231227	143800	23573895	1200	1200	1200	1200	0
328	20231227	143700	23573895	1200	1200	1200	1200	0
329	20231227	143600	23573895	1200	1200	1200	1200	0
330	20231227	143500	23573895	1200	1200	1200	1200	450
331	20231227	143400	23033895	1200	1200	1200	1200	0
332	20231227	143300	23033895	1200	1200	1200	1200	5
333	20231227	143200	23027895	1200	1200	1200	1200	0
334	20231227	143100	23027895	1200	1200	1200	1200	0
335	20231227	143000	23027895	1200	1200	1200	1200	0
336	20231227	142900	23027895	1200	1200	1200	1200	0
337	20231227	142800	23027895	1200	1200	1200	1200	0
338	20231227	142700	23027895	1200	1200	1200	1200	0
339	20231227	142600	23027895	1200	1200	1200	1200	0
340	20231227	142500	23027895	1200	1200	1200	1200	0
341	20231227	142400	23027895	1200	1200	1200	1200	0
342	20231227	142300	23027895	1200	1200	1200	1200	0
343	20231227	142200	23027895	1200	1200	1200	1200	0
344	20231227	142100	23027895	1200	1200	1200	1200	0
345	20231227	142000	23027895	1200	1200	1200	1200	0
346	20231227	141900	23027895	1200	1200	1200	1200	0
347	20231227	141800	23027895	1200	1200	1200	1200	0
348	20231227	141700	23027895	1200	1200	1200	1200	0
349	20231227	141600	23027895	1200	1200	1200	1200	0
350	20231227	141500	23027895	1200	1200	1200	1200	0
351	20231227	141400	23027895	1200	1200	1200	1200	0
352	20231227	141300	23027895	1200	1200	1200	1200	0
353	20231227	141200	23027895	1200	1200	1200	1200	0
354	20231227	141100	23027895	1200	1200	1200	1200	190
355	20231227	141000	22799895	1200	1200	1200	1200	0
356	20231227	140900	22799895	1200	1200	1200	1200	0
357	20231227	140800	22799895	1200	1200	1200	1200	0
358	20231227	140700	22799895	1200	1200	1200	1200	0
359	20231227	140600	22799895	1200	1200	1200	1200	0
360	20231227	140500	22799895	1200	1200	1200	1200	0
361	20231227	140400	22799895	1200	1200	1200	1200	0
362	20231227	140300	22799895	1200	1200	1200	1200	0
363	20231227	140200	22799895	1200	1200	1200	1200	0
364	20231227	140100	22799895	1200	1200	1200	1200	0
365	20231227	140000	22799895	1200	1200	1200	1200	0
366	20231227	135900	22799895	1200	1200	1200	1200	0
367	20231227	135800	22799895	1200	1200	1200	1200	0
368	20231227	135700	22799895	1200	1200	1200	1200	0
369	20231227	135600	22799895	1200	1200	1200	1200	0
370	20231227	135500	22799895	1200	1200	1200	1200	0
371	20231227	135400	22799895	1200	1200	1200	1200	0
372	20231227	135300	22799895	1200	1200	1200	1200	0
373	20231227	135200	22799895	1200	1200	1200	1200	0
374	20231227	135100	22799895	1200	1200	1200	1200	0
375	20231227	135000	22799895	1200	1200	1200	1200	0
376	20231227	134900	22799895	1200	1200	1200	1200	18
377	20231227	134800	22778295	1201	1201	1201	1201	0
378	20231227	134700	22778295	1201	1201	1201	1201	0
379	20231227	134600	22778295	1201	1201	1201	1201	0
380	20231227	134500	22778295	1201	1201	1201	1201	0
381	20231227	134400	22778295	1201	1201	1201	1201	0
382	20231227	134300	22778295	1201	1201	1201	1201	0
383	20231227	134200	22778295	1201	1201	1201	1201	0
384	20231227	134100	22778295	1201	1201	1201	1201	0
385	20231227	134000	22778295	1201	1201	1201	1201	0
386	20231227	133900	22778295	1201	1201	1201	1201	0
387	20231227	133800	22778295	1201	1201	1201	1201	0
388	20231227	133700	22778295	1201	1201	1201	1201	0
389	20231227	133600	22778295	1201	1201	1201	1201	0
390	20231227	133500	22778295	1201	1201	1201	1201	0
391	20231227	133400	22778295	1201	1201	1201	1201	0
392	20231227	133300	22778295	1201	1201	1201	1201	0
393	20231227	133200	22778295	1201	1201	1201	1201	0
394	20231227	133100	22778295	1201	1201	1201	1201	0
395	20231227	133000	22778295	1201	1201	1201	1201	0
396	20231227	132900	22778295	1201	1201	1201	1201	4
397	20231227	132800	22773491	1195	1195	1195	1195	0
398	20231227	132700	22773491	1195	1195	1195	1195	0
399	20231227	132600	22773491	1195	1195	1195	1195	0
400	20231227	132500	22773491	1195	1195	1195	1195	16
401	20231227	132400	22754371	1201	1201	1201	1201	0
402	20231227	132300	22754371	1201	1201	1201	1201	0
403	20231227	132200	22754371	1201	1201	1201	1201	0
404	20231227	132100	22754371	1201	1201	1201	1201	0
405	20231227	132000	22754371	1201	1201	1201	1201	0
406	20231227	131900	22754371	1201	1201	1201	1201	0
407	20231227	131800	22754371	1201	1201	1201	1201	0
408	20231227	131700	22754371	1201	1201	1201	1201	0
409	20231227	131600	22754371	1201	1201	1201	1201	0
410	20231227	131500	22754371	1201	1201	1201	1201	0
411	20231227	131400	22754371	1201	1201	1201	1201	0
412	20231227	131300	22754371	1201	1201	1201	1201	0
413	20231227	131200	22754371	1201	1201	1201	1201	0
414	20231227	131100	22754371	1201	1201	1201	1201	0
415	20231227	131000	22754371	1201	1201	1201	1201	0
416	20231227	130900	22754371	1201	1201	1201	1201	0
417	20231227	130800	22754371	1201	1201	1201	1201	0
418	20231227	130700	22754371	1201	1201	1201	1201	0
419	20231227	130600	22754371	1201	1201	1201	1201	0
420	20231227	130500	22754371	1201	1201	1201	1201	0
421	20231227	130400	22754371	1201	1201	1201	1201	0
422	20231227	130300	22754371	1201	1201	1201	1201	0
423	20231227	130200	22754371	1201	1201	1201	1201	0
424	20231227	130100	22754371	1201	1201	1201	1201	0
425	20231227	130000	22754371	1201	1201	1201	1201	0
426	20231227	125900	22754371	1201	1201	1201	1201	0
427	20231227	125800	22754371	1201	1201	1201	1201	0
428	20231227	125700	22754371	1201	1201	1201	1201	0
429	20231227	125600	22754371	1201	1201	1201	1201	0
430	20231227	125500	22754371	1201	1201	1201	1201	0
431	20231227	125400	22754371	1201	1201	1201	1201	0
432	20231227	125300	22754371	1201	1201	1201	1201	48
433	20231227	125200	22696723	1201	1201	1201	1201	0
434	20231227	125100	22696723	1201	1201	1201	1201	0
435	20231227	125000	22696723	1201	1201	1201	1201	0
436	20231227	124900	22696723	1201	1201	1201	1201	0
437	20231227	124800	22696723	1201	1201	1201	1201	0
438	20231227	124700	22696723	1201	1201	1201	1201	0
439	20231227	124600	22696723	1201	1201	1201	1201	0
440	20231227	124500	22696723	1201	1201	1201	1201	0
441	20231227	124400	22696723	1201	1201	1201	1201	0
442	20231227	124300	22696723	1201	1201	1201	1201	0
443	20231227	124200	22696723	1201	1201	1201	1201	0
444	20231227	124100	22696723	1201	1201	1201	1201	0
445	20231227	124000	22696723	1201	1201	1201	1201	0
446	20231227	123900	22696723	1201	1201	1201	1201	0
447	20231227	123800	22696723	1201	1201	1201	1201	0
448	20231227	123700	22696723	1201	1201	1201	1201	0
449	20231227	123600	22696723	1201	1201	1201	1201	0
450	20231227	123500	22696723	1201	1201	1201	1201	100
451	20231227	123400	22576623	1201	1201	1201	1201	0
452	20231227	123300	22576623	1201	1201	1201	1201	0
453	20231227	123200	22576623	1201	1201	1201	1201	346
454	20231227	123100	22161077	1202	1202	1202	1202	0
455	20231227	123000	22161077	1202	1202	1202	1202	0
456	20231227	122900	22161077	1202	1202	1202	1202	0
457	20231227	122800	22161077	1202	1202	1202	1202	0
458	20231227	122700	22161077	1202	1202	1202	1202	0
459	20231227	122600	22161077	1202	1202	1202	1202	0
460	20231227	122500	22161077	1202	1202	1202	1202	0
461	20231227	122400	22161077	1202	1202	1202	1202	0
462	20231227	122300	22161077	1202	1202	1202	1202	0
463	20231227	122200	22161077	1202	1202	1202	1202	0
464	20231227	122100	22161077	1202	1202	1202	1202	0
465	20231227	122000	22161077	1202	1202	1202	1202	0
466	20231227	121900	22161077	1202	1202	1202	1202	0
467	20231227	121800	22161077	1202	1202	1202	1202	0
468	20231227	121700	22161077	1202	1202	1202	1202	0
469	20231227	121600	22161077	1202	1202	1202	1202	1
470	20231227	121500	22159875	1201	1200	1201	1200	4143
471	20231227	121400	17187872	1200	1200	1200	1200	0
472	20231227	121300	17187872	1200	1200	1200	1200	0
473	20231227	121200	17187872	1200	1200	1200	1200	0
474	20231227	121100	17187872	1200	1200	1200	1200	0
475	20231227	121000	17187872	1200	1200	1200	1200	0
476	20231227	120900	17187872	1200	1200	1200	1200	0
477	20231227	120800	17187872	1200	1199	1200	1199	87
478	20231227	120700	17083556	1194	1194	1194	1194	0
479	20231227	120600	17083556	1194	1194	1194	1194	0
480	20231227	120500	17083556	1194	1194	1194	1194	0
481	20231227	120400	17083556	1194	1194	1194	1194	1
482	20231227	120300	17082362	1200	1200	1200	1200	0
483	20231227	120200	17082362	1200	1200	1200	1200	0
484	20231227	120100	17082362	1200	1200	1200	1200	0
485	20231227	120000	17082362	1200	1200	1200	1200	0
486	20231227	115900	17082362	1200	1200	1200	1200	0
487	20231227	115800	17082362	1200	1200	1200	1200	0
488	20231227	115700	17082362	1200	1200	1200	1200	0
489	20231227	115600	17082362	1200	1200	1200	1200	0
490	20231227	115500	17082362	1200	1200	1200	1200	0
491	20231227	115400	17082362	1200	1200	1200	1200	0
492	20231227	115300	17082362	1200	1200	1200	1200	0
493	20231227	115200	17082362	1200	1200	1200	1200	0
494	20231227	115100	17082362	1200	1200	1200	1200	0
495	20231227	115000	17082362	1200	1200	1200	1200	0
496	20231227	114900	17082362	1200	1200	1200	1200	0
497	20231227	114800	17082362	1200	1200	1200	1200	0
498	20231227	114700	17082362	1200	1200	1200	1200	0
499	20231227	114600	17082362	1200	1200	1200	1200	0
500	20231227	114500	17082362	1200	1200	1200	1200	0
501	20231227	114400	17082362	1200	1200	1200	1200	0
502	20231227	114300	17082362	1200	1200	1200	1200	0
503	20231227	114200	17082362	1200	1200	1200	1200	0
504	20231227	114100	17082362	1200	1200	1200	1200	0
505	20231227	114000	17082362	1200	1200	1200	1200	0
506	20231227	113900	17082362	1200	1200	1200	1200	0
507	20231227	113800	17082362	1200	1200	1200	1200	0
508	20231227	113700	17082362	1200	1200	1200	1200	0
509	20231227	113600	17082362	1200	1200	1200	1200	0
510	20231227	113500	17082362	1200	1200	1200	1200	0
511	20231227	113400	17082362	1200	1200	1200	1200	0
512	20231227	113300	17082362	1200	1200	1200	1200	0
513	20231227	113200	17082362	1200	1200	1200	1200	0
514	20231227	113100	17082362	1200	1200	1200	1200	0
515	20231227	113000	17082362	1200	1200	1200	1200	0
516	20231227	112900	17082362	1200	1200	1200	1200	0
517	20231227	112800	17082362	1200	1200	1200	1200	0
518	20231227	112700	17082362	1200	1200	1200	1200	0
519	20231227	112600	17082362	1200	1200	1200	1200	0
520	20231227	112500	17082362	1200	1200	1200	1200	0
521	20231227	112400	17082362	1200	1200	1200	1200	0
522	20231227	112300	17082362	1200	1200	1200	1200	0
523	20231227	112200	17082362	1200	1200	1200	1200	0
524	20231227	112100	17082362	1200	1200	1200	1200	0
525	20231227	112000	17082362	1200	1200	1200	1200	0
526	20231227	111900	17082362	1200	1200	1200	1200	0
527	20231227	111800	17082362	1200	1200	1200	1200	0
528	20231227	111700	17082362	1200	1199	1200	1199	5
529	20231227	111600	17076364	1200	1200	1200	1200	0
530	20231227	111500	17076364	1200	1200	1200	1200	0
531	20231227	111400	17076364	1200	1200	1200	1200	0
532	20231227	111300	17076364	1200	1200	1200	1200	0
533	20231227	111200	17076364	1200	1200	1200	1200	0
534	20231227	111100	17076364	1200	1200	1200	1200	0
535	20231227	111000	17076364	1200	1200	1200	1200	0
536	20231227	110900	17076364	1200	1200	1200	1200	0
537	20231227	110800	17076364	1200	1199	1200	1199	60
538	20231227	110700	17004421	1193	1193	1193	1193	0
539	20231227	110600	17004421	1193	1193	1193	1193	1
540	20231227	110500	17003228	1199	1199	1199	1199	0
541	20231227	110400	17003228	1199	1199	1199	1199	7
542	20231227	110300	16994835	1200	1200	1200	1200	0
543	20231227	110200	16994835	1200	1200	1200	1200	0
544	20231227	110100	16994835	1200	1200	1200	1200	0
545	20231227	110000	16994835	1200	1200	1200	1200	0
546	20231227	105900	16994835	1200	1200	1200	1200	0
547	20231227	105800	16994835	1200	1200	1200	1200	0
548	20231227	105700	16994835	1200	1200	1200	1200	0
549	20231227	105600	16994835	1200	1200	1200	1200	0
550	20231227	105500	16994835	1200	1200	1200	1200	0
551	20231227	105400	16994835	1200	1200	1200	1200	0
552	20231227	105300	16994835	1200	1200	1200	1200	0
553	20231227	105200	16994835	1200	1200	1200	1200	0
554	20231227	105100	16994835	1200	1200	1200	1200	0
555	20231227	105000	16994835	1200	1200	1200	1200	0
556	20231227	104900	16994835	1200	1200	1200	1200	0
557	20231227	104800	16994835	1200	1200	1200	1200	0
558	20231227	104700	16994835	1200	1200	1200	1200	0
559	20231227	104600	16994835	1200	1200	1200	1200	0
560	20231227	104500	16994835	1200	1198	1200	1198	250
561	20231227	104400	16695118	1198	1198	1198	1198	1
562	20231227	104300	16693920	1198	1198	1198	1198	1
563	20231227	104200	16692722	1198	1198	1198	1198	0
564	20231227	104100	16692722	1198	1198	1198	1198	0
565	20231227	104000	16692722	1198	1198	1198	1198	0
566	20231227	103900	16692722	1198	1198	1198	1198	0
567	20231227	103800	16692722	1198	1194	1198	1192	1004
568	20231227	103700	15495792	1200	1200	1200	1200	0
569	20231227	103600	15495792	1200	1200	1200	1200	0
570	20231227	103500	15495792	1200	1200	1200	1200	0
571	20231227	103400	15495792	1200	1200	1200	1200	0
572	20231227	103300	15495792	1200	1200	1200	1200	0
573	20231227	103200	15495792	1200	1200	1200	1200	0
574	20231227	103100	15495792	1200	1200	1200	1200	0
575	20231227	103000	15495792	1200	1200	1200	1200	0
576	20231227	102900	15495792	1200	1200	1200	1200	0
577	20231227	102800	15495792	1200	1200	1200	1200	0
578	20231227	102700	15495792	1200	1200	1200	1200	0
579	20231227	102600	15495792	1200	1200	1200	1200	0
580	20231227	102500	15495792	1200	1200	1200	1200	0
581	20231227	102400	15495792	1200	1200	1200	1200	0
582	20231227	102300	15495792	1200	1200	1200	1200	0
583	20231227	102200	15495792	1200	1200	1200	1200	0
584	20231227	102100	15495792	1200	1200	1200	1200	0
585	20231227	102000	15495792	1200	1200	1200	1200	0
586	20231227	101900	15495792	1200	1200	1200	1200	0
587	20231227	101800	15495792	1200	1200	1200	1200	0
588	20231227	101700	15495792	1200	1200	1200	1200	0
589	20231227	101600	15495792	1200	1200	1200	1200	0
590	20231227	101500	15495792	1200	1200	1200	1200	0
591	20231227	101400	15495792	1200	1200	1200	1200	0
592	20231227	101300	15495792	1200	1200	1200	1200	0
593	20231227	101200	15495792	1200	1200	1200	1200	0
594	20231227	101100	15495792	1200	1200	1200	1200	0
595	20231227	101000	15495792	1200	1200	1200	1200	1
596	20231227	100900	15494592	1200	1200	1200	1200	4
597	20231227	100800	15489792	1191	1191	1191	1191	34
598	20231227	100700	15449298	1191	1191	1191	1191	0
599	20231227	100600	15449298	1191	1191	1191	1191	0
600	20231227	100500	15449298	1191	1191	1191	1191	0
601	20231227	100400	15449298	1191	1191	1191	1191	0
602	20231227	100300	15449298	1191	1197	1197	1191	4300
603	20231227	100200	10316917	1198	1198	1198	1198	0
604	20231227	100100	10316917	1198	1200	1200	1198	969
605	20231227	100000	9156047	1198	1198	1198	1198	0
606	20231227	095900	9156047	1198	1198	1198	1198	0
607	20231227	095800	9156047	1198	1198	1198	1198	38
608	20231227	095700	9110523	1198	1198	1198	1198	62
609	20231227	095600	9036247	1199	1199	1199	1199	0
610	20231227	095500	9036247	1199	1199	1199	1199	0
611	20231227	095400	9036247	1199	1199	1199	1199	0
612	20231227	095300	9036247	1199	1199	1199	1199	0
613	20231227	095200	9036247	1199	1199	1199	1199	0
614	20231227	095100	9036247	1199	1199	1199	1199	0
615	20231227	095000	9036247	1199	1199	1199	1199	0
616	20231227	094900	9036247	1199	1199	1199	1199	0
617	20231227	094800	9036247	1199	1199	1199	1199	0
618	20231227	094700	9036247	1199	1199	1199	1199	0
619	20231227	094600	9036247	1199	1199	1199	1199	31
620	20231227	094500	8999078	1198	1192	1198	1192	2
621	20231227	094400	8996688	1191	1191	1191	1191	0
622	20231227	094300	8996688	1191	1191	1191	1191	78
623	20231227	094200	8903790	1200	1200	1200	1200	1
624	20231227	094100	8902590	1190	1190	1190	1190	0
625	20231227	094000	8902590	1190	1196	1196	1190	1000
626	20231227	093900	7706817	1200	1200	1200	1200	13
627	20231227	093800	7691217	1200	1200	1200	1200	1
628	20231227	093700	7690017	1200	1200	1200	1200	1
629	20231227	093600	7688817	1200	1200	1200	1200	0
630	20231227	093500	7688817	1200	1200	1200	1200	0
631	20231227	093400	7688817	1200	1198	1200	1198	2504
632	20231227	093300	4685767	1198	1198	1198	1198	0
633	20231227	093200	4685767	1198	1198	1198	1198	319
634	20231227	093100	4303605	1198	1198	1198	1198	0
635	20231227	093000	4303605	1198	1198	1198	1198	0
636	20231227	092900	4303605	1198	1198	1198	1198	0
637	20231227	092800	4303605	1198	1198	1198	1198	238
638	20231227	092700	4018481	1197	1197	1197	1197	762
639	20231227	092600	3106367	1196	1196	1196	1196	0
640	20231227	092500	3106367	1196	1196	1196	1196	0
641	20231227	092400	3106367	1196	1196	1196	1196	1
642	20231227	092300	3105171	1196	1197	1197	1196	51
643	20231227	092200	3044125	1197	1198	1198	1196	873
644	20231227	092100	1999098	1197	1197	1197	1197	0
645	20231227	092000	1999098	1197	1197	1197	1197	0
646	20231227	091900	1999098	1197	1197	1197	1197	0
647	20231227	091800	1999098	1197	1197	1197	1197	0
648	20231227	091700	1999098	1197	1197	1197	1197	0
649	20231227	091600	1999098	1197	1198	1198	1197	80
650	20231227	091500	1903318	1197	1197	1197	1197	200
651	20231227	091400	1663918	1200	1200	1200	1200	0
652	20231227	091300	1663918	1200	1200	1200	1200	0
653	20231227	091200	1663918	1200	1199	1200	1199	150
654	20231227	091100	1483921	1197	1197	1197	1197	0
655	20231227	091000	1483921	1197	1197	1197	1197	64
656	20231227	090900	1407313	1197	1197	1197	1197	0
657	20231227	090800	1407313	1197	1197	1197	1197	0
658	20231227	090700	1407313	1197	1197	1197	1197	0
659	20231227	090600	1407313	1197	1197	1197	1197	1
660	20231227	090500	1406116	1198	1198	1198	1198	1
661	20231227	090400	1404918	1197	1197	1197	1197	1
662	20231227	090300	1403721	1197	1200	1200	1197	2
663	20231227	090200	1401324	1196	1200	1200	1196	2
664	20231227	090100	1398928	1196	1196	1196	1196	667
665	20231227	090000	601196	1196	1200	1200	1196	501