KissMeData/225430/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	203500	44148549	975	975	975	975	1502
3	20231227	203400	44148549	975	975	975	975	0
4	20231227	203300	44148549	975	975	975	975	0
5	20231227	203200	44148549	975	975	975	975	0
6	20231227	203100	44148549	975	975	975	975	0
7	20231227	203000	44148549	975	975	975	975	0
8	20231227	202900	44148549	975	975	975	975	0
9	20231227	202800	44148549	975	975	975	975	0
10	20231227	202700	44148549	975	975	975	975	0
11	20231227	202600	44148549	975	975	975	975	0
12	20231227	202500	44148549	975	975	975	975	0
13	20231227	202400	44148549	975	975	975	975	0
14	20231227	202300	44148549	975	975	975	975	0
15	20231227	202200	44148549	975	975	975	975	0
16	20231227	202100	44148549	975	975	975	975	0
17	20231227	202000	44148549	975	975	975	975	0
18	20231227	201900	44148549	975	975	975	975	0
19	20231227	201800	44148549	975	975	975	975	0
20	20231227	201700	44148549	975	975	975	975	0
21	20231227	201600	44148549	975	975	975	975	0
22	20231227	201500	44148549	975	975	975	975	0
23	20231227	201400	44148549	975	975	975	975	0
24	20231227	201300	44148549	975	975	975	975	0
25	20231227	201200	44148549	975	975	975	975	0
26	20231227	201100	44148549	975	975	975	975	0
27	20231227	201000	44148549	975	975	975	975	0
28	20231227	200900	44148549	975	975	975	975	0
29	20231227	200800	44148549	975	975	975	975	0
30	20231227	200700	44148549	975	975	975	975	0
31	20231227	200600	44148549	975	975	975	975	0
32	20231227	200500	44148549	975	975	975	975	1502
33	20231227	200400	44148549	975	975	975	975	0
34	20231227	200300	44148549	975	975	975	975	0
35	20231227	200200	44148549	975	975	975	975	0
36	20231227	200100	44148549	975	975	975	975	0
37	20231227	200000	44148549	975	975	975	975	0
38	20231227	195900	44148549	975	975	975	975	0
39	20231227	195800	44148549	975	975	975	975	0
40	20231227	195700	44148549	975	975	975	975	0
41	20231227	195600	44148549	975	975	975	975	0
42	20231227	195500	44148549	975	975	975	975	0
43	20231227	195400	44148549	975	975	975	975	0
44	20231227	195300	44148549	975	975	975	975	0
45	20231227	195200	44148549	975	975	975	975	0
46	20231227	195100	44148549	975	975	975	975	0
47	20231227	195000	44148549	975	975	975	975	0
48	20231227	194900	44148549	975	975	975	975	0
49	20231227	194800	44148549	975	975	975	975	0
50	20231227	194700	44148549	975	975	975	975	0
51	20231227	194600	44148549	975	975	975	975	0
52	20231227	194500	44148549	975	975	975	975	0
53	20231227	194400	44148549	975	975	975	975	0
54	20231227	194300	44148549	975	975	975	975	0
55	20231227	194200	44148549	975	975	975	975	0
56	20231227	194100	44148549	975	975	975	975	0
57	20231227	194000	44148549	975	975	975	975	0
58	20231227	193900	44148549	975	975	975	975	0
59	20231227	193800	44148549	975	975	975	975	0
60	20231227	193700	44148549	975	975	975	975	0
61	20231227	193600	44148549	975	975	975	975	0
62	20231227	193500	44148549	975	975	975	975	1502
63	20231227	193400	44148549	975	975	975	975	0
64	20231227	193300	44148549	975	975	975	975	0
65	20231227	193200	44148549	975	975	975	975	0
66	20231227	193100	44148549	975	975	975	975	0
67	20231227	193000	44148549	975	975	975	975	0
68	20231227	192900	44148549	975	975	975	975	0
69	20231227	192800	44148549	975	975	975	975	0
70	20231227	192700	44148549	975	975	975	975	0
71	20231227	192600	44148549	975	975	975	975	0
72	20231227	192500	44148549	975	975	975	975	0
73	20231227	192400	44148549	975	975	975	975	0
74	20231227	192300	44148549	975	975	975	975	0
75	20231227	192200	44148549	975	975	975	975	0
76	20231227	192100	44148549	975	975	975	975	0
77	20231227	192000	44148549	975	975	975	975	0
78	20231227	191900	44148549	975	975	975	975	0
79	20231227	191800	44148549	975	975	975	975	0
80	20231227	191700	44148549	975	975	975	975	0
81	20231227	191600	44148549	975	975	975	975	0
82	20231227	191500	44148549	975	975	975	975	0
83	20231227	191400	44148549	975	975	975	975	0
84	20231227	191300	44148549	975	975	975	975	0
85	20231227	191200	44148549	975	975	975	975	0
86	20231227	191100	44148549	975	975	975	975	0
87	20231227	191000	44148549	975	975	975	975	0
88	20231227	190900	44148549	975	975	975	975	0
89	20231227	190800	44148549	975	975	975	975	0
90	20231227	190700	44148549	975	975	975	975	0
91	20231227	190600	44148549	975	975	975	975	0
92	20231227	190500	44148549	975	975	975	975	1502
93	20231227	190400	44148549	975	975	975	975	0
94	20231227	190300	44148549	975	975	975	975	0
95	20231227	190200	44148549	975	975	975	975	0
96	20231227	190100	44148549	975	975	975	975	0
97	20231227	190000	44148549	975	975	975	975	0
98	20231227	185900	44148549	975	975	975	975	0
99	20231227	185800	44148549	975	975	975	975	0
100	20231227	185700	44148549	975	975	975	975	0
101	20231227	185600	44148549	975	975	975	975	0
102	20231227	185500	44148549	975	975	975	975	0
103	20231227	185400	44148549	975	975	975	975	0
104	20231227	185300	44148549	975	975	975	975	0
105	20231227	185200	44148549	975	975	975	975	0
106	20231227	185100	44148549	975	975	975	975	0
107	20231227	185000	44148549	975	975	975	975	0
108	20231227	184900	44148549	975	975	975	975	0
109	20231227	184800	44148549	975	975	975	975	0
110	20231227	184700	44148549	975	975	975	975	0
111	20231227	184600	44148549	975	975	975	975	0
112	20231227	184500	44148549	975	975	975	975	0
113	20231227	184400	44148549	975	975	975	975	0
114	20231227	184300	44148549	975	975	975	975	0
115	20231227	184200	44148549	975	975	975	975	0
116	20231227	184100	44148549	975	975	975	975	0
117	20231227	184000	44148549	975	975	975	975	0
118	20231227	183900	44148549	975	975	975	975	0
119	20231227	183800	44148549	975	975	975	975	0
120	20231227	183700	44148549	975	975	975	975	0
121	20231227	183600	44148549	975	975	975	975	0
122	20231227	183500	44148549	975	975	975	975	1502
123	20231227	183400	44148549	975	975	975	975	0
124	20231227	183300	44148549	975	975	975	975	0
125	20231227	183200	44148549	975	975	975	975	0
126	20231227	183100	44148549	975	975	975	975	0
127	20231227	183000	44148549	975	975	975	975	0
128	20231227	182900	44148549	975	975	975	975	0
129	20231227	182800	44148549	975	975	975	975	0
130	20231227	182700	44148549	975	975	975	975	0
131	20231227	182600	44148549	975	975	975	975	0
132	20231227	182500	44148549	975	975	975	975	0
133	20231227	182400	44148549	975	975	975	975	0
134	20231227	182300	44148549	975	975	975	975	0
135	20231227	182200	44148549	975	975	975	975	0
136	20231227	182100	44148549	975	975	975	975	0
137	20231227	182000	44148549	975	975	975	975	0
138	20231227	181900	44148549	975	975	975	975	0
139	20231227	181800	44148549	975	975	975	975	0
140	20231227	181700	44148549	975	975	975	975	0
141	20231227	181600	44148549	975	975	975	975	0
142	20231227	181500	44148549	975	975	975	975	0
143	20231227	181400	44148549	975	975	975	975	0
144	20231227	181300	44148549	975	975	975	975	0
145	20231227	181200	44148549	975	975	975	975	0
146	20231227	181100	44148549	975	975	975	975	0
147	20231227	181000	44148549	975	975	975	975	0
148	20231227	180900	44148549	975	975	975	975	0
149	20231227	180800	44148549	975	975	975	975	0
150	20231227	180700	44148549	975	975	975	975	0
151	20231227	180600	44148549	975	975	975	975	0
152	20231227	180500	44148549	975	975	975	975	1502
153	20231227	180400	44148549	975	975	975	975	0
154	20231227	180300	44148549	975	975	975	975	0
155	20231227	180200	44148549	975	975	975	975	0
156	20231227	180100	44148549	975	975	975	975	0
157	20231227	180000	44148549	975	975	975	975	0
158	20231227	175900	44148549	975	975	975	975	0
159	20231227	175800	44148549	975	975	975	975	0
160	20231227	175700	44148549	975	975	975	975	0
161	20231227	175600	44148549	975	975	975	975	0
162	20231227	175500	44148549	975	975	975	975	0
163	20231227	175400	44148549	975	975	975	975	0
164	20231227	175300	44148549	975	975	975	975	0
165	20231227	175200	44148549	975	975	975	975	0
166	20231227	175100	44148549	975	975	975	975	0
167	20231227	175000	44148549	975	975	975	975	0
168	20231227	174900	44148549	975	975	975	975	0
169	20231227	174800	44148549	975	975	975	975	0
170	20231227	174700	44148549	975	975	975	975	0
171	20231227	174600	44148549	975	975	975	975	0
172	20231227	174500	44148549	975	975	975	975	0
173	20231227	174400	44148549	975	975	975	975	0
174	20231227	174300	44148549	975	975	975	975	0
175	20231227	174200	44148549	975	975	975	975	0
176	20231227	174100	44148549	975	975	975	975	0
177	20231227	174000	44148549	975	975	975	975	0
178	20231227	173900	44148549	975	975	975	975	0
179	20231227	173800	44148549	975	975	975	975	0
180	20231227	173700	44148549	975	975	975	975	0
181	20231227	173600	44148549	975	975	975	975	0
182	20231227	173500	44148549	975	975	975	975	1502
183	20231227	173400	44148549	975	975	975	975	0
184	20231227	173300	44148549	975	975	975	975	0
185	20231227	173200	44148549	975	975	975	975	0
186	20231227	173100	44148549	975	975	975	975	0
187	20231227	173000	44148549	975	975	975	975	0
188	20231227	172900	44148549	975	975	975	975	0
189	20231227	172800	44148549	975	975	975	975	0
190	20231227	172700	44148549	975	975	975	975	0
191	20231227	172600	44148549	975	975	975	975	0
192	20231227	172500	44148549	975	975	975	975	0
193	20231227	172400	44148549	975	975	975	975	0
194	20231227	172300	44148549	975	975	975	975	0
195	20231227	172200	44148549	975	975	975	975	0
196	20231227	172100	44148549	975	975	975	975	0
197	20231227	172000	44148549	975	975	975	975	0
198	20231227	171900	44148549	975	975	975	975	0
199	20231227	171800	44148549	975	975	975	975	0
200	20231227	171700	44148549	975	975	975	975	0
201	20231227	171600	44148549	975	975	975	975	0
202	20231227	171500	44148549	975	975	975	975	0
203	20231227	171400	44148549	975	975	975	975	0
204	20231227	171300	44148549	975	975	975	975	0
205	20231227	171200	44148549	975	975	975	975	0
206	20231227	171100	44148549	975	975	975	975	0
207	20231227	171000	44148549	975	975	975	975	0
208	20231227	170900	44148549	975	975	975	975	0
209	20231227	170800	44148549	975	975	975	975	0
210	20231227	170700	44148549	975	975	975	975	0
211	20231227	170600	44148549	975	975	975	975	0
212	20231227	170500	44148549	975	975	975	975	1502
213	20231227	170400	44148549	975	975	975	975	0
214	20231227	170300	44148549	975	975	975	975	0
215	20231227	170200	44148549	975	975	975	975	0
216	20231227	170100	44148549	975	975	975	975	0
217	20231227	170000	44148549	975	975	975	975	0
218	20231227	165900	44148549	975	975	975	975	0
219	20231227	165800	44148549	975	975	975	975	0
220	20231227	165700	44148549	975	975	975	975	0
221	20231227	165600	44148549	975	975	975	975	0
222	20231227	165500	44148549	975	975	975	975	0
223	20231227	165400	44148549	975	975	975	975	0
224	20231227	165300	44148549	975	975	975	975	0
225	20231227	165200	44148549	975	975	975	975	0
226	20231227	165100	44148549	975	975	975	975	0
227	20231227	165000	44148549	975	975	975	975	0
228	20231227	164900	44148549	975	975	975	975	0
229	20231227	164800	44148549	975	975	975	975	0
230	20231227	164700	44148549	975	975	975	975	0
231	20231227	164600	44148549	975	975	975	975	0
232	20231227	164500	44148549	975	975	975	975	0
233	20231227	164400	44148549	975	975	975	975	0
234	20231227	164300	44148549	975	975	975	975	0
235	20231227	164200	44148549	975	975	975	975	0
236	20231227	164100	44148549	975	975	975	975	0
237	20231227	164000	44148549	975	975	975	975	0
238	20231227	163900	44148549	975	975	975	975	0
239	20231227	163800	44148549	975	975	975	975	0
240	20231227	163700	44148549	975	975	975	975	0
241	20231227	163600	44148549	975	975	975	975	0
242	20231227	163500	44148549	975	975	975	975	1502
243	20231227	163400	44148549	975	975	975	975	0
244	20231227	163300	44148549	975	975	975	975	0
245	20231227	163200	44148549	975	975	975	975	0
246	20231227	163100	44148549	975	975	975	975	0
247	20231227	163000	44148549	975	975	975	975	0
248	20231227	162900	44148549	975	975	975	975	0
249	20231227	162800	44148549	975	975	975	975	0
250	20231227	162700	44148549	975	975	975	975	0
251	20231227	162600	44148549	975	975	975	975	0
252	20231227	162500	44148549	975	975	975	975	0
253	20231227	162400	44148549	975	975	975	975	0
254	20231227	162300	44148549	975	975	975	975	0
255	20231227	162200	44148549	975	975	975	975	0
256	20231227	162100	44148549	975	975	975	975	0
257	20231227	162000	44148549	975	975	975	975	0
258	20231227	161900	44148549	975	975	975	975	0
259	20231227	161800	44148549	975	975	975	975	0
260	20231227	161700	44148549	975	975	975	975	0
261	20231227	161600	44148549	975	975	975	975	0
262	20231227	161500	44148549	975	975	975	975	0
263	20231227	161400	44148549	975	975	975	975	0
264	20231227	161300	44148549	975	975	975	975	0
265	20231227	161200	44148549	975	975	975	975	0
266	20231227	161100	44148549	975	975	975	975	0
267	20231227	161000	44148549	975	975	975	975	0
268	20231227	160900	44148549	975	975	975	975	0
269	20231227	160800	44148549	975	975	975	975	0
270	20231227	160700	44148549	975	975	975	975	0
271	20231227	160600	44148549	975	975	975	975	0
272	20231227	160500	44148549	975	975	975	975	1502
273	20231227	160400	44148549	975	975	975	975	0
274	20231227	160300	44148549	975	975	975	975	0
275	20231227	160200	44148549	975	975	975	975	0
276	20231227	160100	44148549	975	975	975	975	0
277	20231227	160000	44148549	975	975	975	975	0
278	20231227	155900	44148549	975	975	975	975	0
279	20231227	155800	44148549	975	975	975	975	0
280	20231227	155700	44148549	975	975	975	975	0
281	20231227	155600	44148549	975	975	975	975	0
282	20231227	155500	44148549	975	975	975	975	0
283	20231227	155400	44148549	975	975	975	975	0
284	20231227	155300	44148549	975	975	975	975	0
285	20231227	155200	44148549	975	975	975	975	0
286	20231227	155100	44148549	975	975	975	975	0
287	20231227	155000	44148549	975	975	975	975	0
288	20231227	154900	44148549	975	975	975	975	0
289	20231227	154800	44148549	975	975	975	975	0
290	20231227	154700	44148549	975	975	975	975	0
291	20231227	154600	44148549	975	975	975	975	0
292	20231227	154500	44148549	975	975	975	975	0
293	20231227	154400	44148549	975	975	975	975	0
294	20231227	154300	44148549	975	975	975	975	0
295	20231227	154200	44148549	975	975	975	975	0
296	20231227	154100	44148549	975	975	975	975	0
297	20231227	154000	44148549	975	975	975	975	0
298	20231227	153900	44148549	975	975	975	975	0
299	20231227	153800	44148549	975	975	975	975	0
300	20231227	153700	44148549	975	975	975	975	0
301	20231227	153600	44148549	975	975	975	975	0
302	20231227	153500	44148549	975	975	975	975	1502
303	20231227	153400	44148549	975	975	975	975	0
304	20231227	153300	44148549	975	975	975	975	0
305	20231227	153200	44148549	975	975	975	975	0
306	20231227	153100	44148549	975	975	975	975	0
307	20231227	153000	44148549	975	975	975	975	1502
308	20231227	152900	42684099	975	975	975	975	0
309	20231227	152800	42684099	975	975	975	975	0
310	20231227	152700	42684099	975	975	975	975	0
311	20231227	152600	42684099	975	975	975	975	0
312	20231227	152500	42684099	975	975	975	975	0
313	20231227	152400	42684099	975	975	975	975	0
314	20231227	152300	42684099	975	975	975	975	0
315	20231227	152200	42684099	975	975	975	975	0
316	20231227	152100	42684099	975	975	975	975	0
317	20231227	152000	42684099	975	975	975	975	0
318	20231227	151900	42684099	975	975	975	975	1500
319	20231227	151800	41221599	975	975	975	975	0
320	20231227	151700	41221599	975	975	975	975	0
321	20231227	151600	41221599	975	975	975	975	32
322	20231227	151500	41190399	977	975	977	975	1168
323	20231227	151400	40051597	976	976	976	976	0
324	20231227	151300	40051597	976	976	976	976	800
325	20231227	151200	39270797	977	977	977	977	0
326	20231227	151100	39270797	977	977	977	977	0
327	20231227	151000	39270797	977	977	977	977	0
328	20231227	150900	39270797	977	977	977	977	0
329	20231227	150800	39270797	977	977	977	977	0
330	20231227	150700	39270797	977	977	977	977	0
331	20231227	150600	39270797	977	977	977	977	0
332	20231227	150500	39270797	977	977	977	977	0
333	20231227	150400	39270797	977	977	977	977	0
334	20231227	150300	39270797	977	977	977	977	1
335	20231227	150200	39269820	975	975	975	975	0
336	20231227	150100	39269820	975	975	975	975	0
337	20231227	150000	39269820	975	975	975	975	0
338	20231227	145900	39269820	975	976	976	975	400
339	20231227	145800	38879808	977	977	977	977	0
340	20231227	145700	38879808	977	977	977	977	0
341	20231227	145600	38879808	977	977	977	977	0
342	20231227	145500	38879808	977	977	977	977	0
343	20231227	145400	38879808	977	977	977	977	10
344	20231227	145300	38870038	977	977	977	977	15
345	20231227	145200	38855383	976	976	976	976	0
346	20231227	145100	38855383	976	976	976	976	0
347	20231227	145000	38855383	976	976	976	976	0
348	20231227	144900	38855383	976	976	976	976	0
349	20231227	144800	38855383	976	976	976	976	0
350	20231227	144700	38855383	976	976	976	976	0
351	20231227	144600	38855383	976	976	976	976	0
352	20231227	144500	38855383	976	976	976	976	0
353	20231227	144400	38855383	976	976	976	976	0
354	20231227	144300	38855383	976	976	976	976	0
355	20231227	144200	38855383	976	976	976	976	0
356	20231227	144100	38855383	976	976	976	976	0
357	20231227	144000	38855383	976	976	976	976	0
358	20231227	143900	38855383	976	976	976	976	0
359	20231227	143800	38855383	976	976	976	976	0
360	20231227	143700	38855383	976	976	976	976	0
361	20231227	143600	38855383	976	976	976	976	0
362	20231227	143500	38855383	976	976	976	976	0
363	20231227	143400	38855383	976	976	976	976	0
364	20231227	143300	38855383	976	976	976	976	0
365	20231227	143200	38855383	976	976	976	976	0
366	20231227	143100	38855383	976	976	976	976	0
367	20231227	143000	38855383	976	976	976	976	0
368	20231227	142900	38855383	976	976	976	976	0
369	20231227	142800	38855383	976	976	976	976	0
370	20231227	142700	38855383	976	976	976	976	500
371	20231227	142600	38367383	978	978	978	978	0
372	20231227	142500	38367383	978	978	978	978	0
373	20231227	142400	38367383	978	978	978	978	0
374	20231227	142300	38367383	978	978	978	978	0
375	20231227	142200	38367383	978	978	978	978	0
376	20231227	142100	38367383	978	978	978	978	0
377	20231227	142000	38367383	978	978	978	978	0
378	20231227	141900	38367383	978	978	978	978	0
379	20231227	141800	38367383	978	978	978	978	0
380	20231227	141700	38367383	978	978	978	978	0
381	20231227	141600	38367383	978	978	978	978	0
382	20231227	141500	38367383	978	978	978	978	0
383	20231227	141400	38367383	978	978	978	978	0
384	20231227	141300	38367383	978	978	978	978	0
385	20231227	141200	38367383	978	978	978	978	0
386	20231227	141100	38367383	978	978	978	978	0
387	20231227	141000	38367383	978	978	978	978	0
388	20231227	140900	38367383	978	978	978	978	0
389	20231227	140800	38367383	978	978	978	978	0
390	20231227	140700	38367383	978	978	978	978	0
391	20231227	140600	38367383	978	978	978	978	0
392	20231227	140500	38367383	978	978	978	978	40
393	20231227	140400	38328263	978	978	978	978	0
394	20231227	140300	38328263	978	978	978	978	0
395	20231227	140200	38328263	978	978	978	978	0
396	20231227	140100	38328263	978	978	978	978	19
397	20231227	140000	38309681	978	978	978	978	0
398	20231227	135900	38309681	978	978	978	978	0
399	20231227	135800	38309681	978	978	978	978	0
400	20231227	135700	38309681	978	978	978	978	0
401	20231227	135600	38309681	978	978	978	978	0
402	20231227	135500	38309681	978	978	978	978	0
403	20231227	135400	38309681	978	978	978	978	0
404	20231227	135300	38309681	978	978	978	978	0
405	20231227	135200	38309681	978	978	978	978	0
406	20231227	135100	38309681	978	978	978	978	0
407	20231227	135000	38309681	978	978	978	978	0
408	20231227	134900	38309681	978	978	978	978	0
409	20231227	134800	38309681	978	978	978	978	0
410	20231227	134700	38309681	978	978	978	978	0
411	20231227	134600	38309681	978	978	978	978	0
412	20231227	134500	38309681	978	978	978	978	0
413	20231227	134400	38309681	978	978	978	978	0
414	20231227	134300	38309681	978	978	978	978	0
415	20231227	134200	38309681	978	978	978	978	0
416	20231227	134100	38309681	978	978	978	978	262
417	20231227	134000	38053445	978	978	978	978	0
418	20231227	133900	38053445	978	978	978	978	0
419	20231227	133800	38053445	978	976	978	976	727
420	20231227	133700	37343890	976	976	976	976	0
421	20231227	133600	37343890	976	976	976	976	0
422	20231227	133500	37343890	976	976	976	976	3
423	20231227	133400	37340962	976	976	976	976	1
424	20231227	133300	37339986	975	975	975	975	0
425	20231227	133200	37339986	975	975	975	975	0
426	20231227	133100	37339986	975	975	975	975	0
427	20231227	133000	37339986	975	975	975	975	0
428	20231227	132900	37339986	975	975	975	975	0
429	20231227	132800	37339986	975	975	975	975	0
430	20231227	132700	37339986	975	975	975	975	0
431	20231227	132600	37339986	975	975	975	975	0
432	20231227	132500	37339986	975	975	975	975	472
433	20231227	132400	36879786	976	976	976	976	0
434	20231227	132300	36879786	976	976	976	976	0
435	20231227	132200	36879786	976	976	976	976	0
436	20231227	132100	36879786	976	976	976	976	0
437	20231227	132000	36879786	976	976	976	976	0
438	20231227	131900	36879786	976	976	976	976	0
439	20231227	131800	36879786	976	976	976	976	0
440	20231227	131700	36879786	976	976	976	976	10
441	20231227	131600	36870026	976	976	976	976	100
442	20231227	131500	36772426	976	976	976	976	0
443	20231227	131400	36772426	976	976	976	976	0
444	20231227	131300	36772426	976	976	976	976	0
445	20231227	131200	36772426	976	976	976	976	0
446	20231227	131100	36772426	976	976	976	976	0
447	20231227	131000	36772426	976	976	976	976	0
448	20231227	130900	36772426	976	976	976	976	0
449	20231227	130800	36772426	976	976	976	976	1
450	20231227	130700	36771450	976	976	976	976	0
451	20231227	130600	36771450	976	976	976	976	20
452	20231227	130500	36751930	975	975	975	975	0
453	20231227	130400	36751930	975	975	975	975	0
454	20231227	130300	36751930	975	975	975	975	14
455	20231227	130200	36738280	975	975	975	975	0
456	20231227	130100	36738280	975	975	975	975	0
457	20231227	130000	36738280	975	976	976	975	334
458	20231227	125900	36412323	976	976	976	976	0
459	20231227	125800	36412323	976	976	976	976	0
460	20231227	125700	36412323	976	976	976	976	0
461	20231227	125600	36412323	976	976	976	976	0
462	20231227	125500	36412323	976	976	976	976	0
463	20231227	125400	36412323	976	976	976	976	0
464	20231227	125300	36412323	976	976	976	976	0
465	20231227	125200	36412323	976	976	976	976	0
466	20231227	125100	36412323	976	976	976	976	0
467	20231227	125000	36412323	976	976	976	976	0
468	20231227	124900	36412323	976	976	976	976	0
469	20231227	124800	36412323	976	976	976	976	0
470	20231227	124700	36412323	976	976	976	976	0
471	20231227	124600	36412323	976	976	976	976	0
472	20231227	124500	36412323	976	976	976	976	0
473	20231227	124400	36412323	976	976	976	976	0
474	20231227	124300	36412323	976	976	976	976	0
475	20231227	124200	36412323	976	976	976	976	5
476	20231227	124100	36407443	976	976	976	976	0
477	20231227	124000	36407443	976	976	976	976	0
478	20231227	123900	36407443	976	976	976	976	0
479	20231227	123800	36407443	976	976	976	976	0
480	20231227	123700	36407443	976	976	976	976	0
481	20231227	123600	36407443	976	976	976	976	0
482	20231227	123500	36407443	976	976	976	976	10
483	20231227	123400	36397683	975	975	975	975	0
484	20231227	123300	36397683	975	975	975	975	0
485	20231227	123200	36397683	975	975	975	975	0
486	20231227	123100	36397683	975	975	975	975	0
487	20231227	123000	36397683	975	975	975	975	0
488	20231227	122900	36397683	975	975	975	975	0
489	20231227	122800	36397683	975	975	975	975	1378
490	20231227	122700	35054133	974	974	974	974	0
491	20231227	122600	35054133	974	974	974	974	0
492	20231227	122500	35054133	974	974	974	974	0
493	20231227	122400	35054133	974	974	974	974	0
494	20231227	122300	35054133	974	974	974	974	0
495	20231227	122200	35054133	974	974	974	974	0
496	20231227	122100	35054133	974	974	974	974	0
497	20231227	122000	35054133	974	974	974	974	0
498	20231227	121900	35054133	974	974	974	974	0
499	20231227	121800	35054133	974	974	974	974	0
500	20231227	121700	35054133	974	974	974	974	0
501	20231227	121600	35054133	974	974	974	974	0
502	20231227	121500	35054133	974	974	974	974	0
503	20231227	121400	35054133	974	974	974	974	0
504	20231227	121300	35054133	974	974	974	974	0
505	20231227	121200	35054133	974	974	974	974	0
506	20231227	121100	35054133	974	974	974	974	0
507	20231227	121000	35054133	974	975	975	974	7350
508	20231227	120900	27895216	974	974	974	974	0
509	20231227	120800	27895216	974	974	974	974	0
510	20231227	120700	27895216	974	974	974	974	0
511	20231227	120600	27895216	974	974	974	974	0
512	20231227	120500	27895216	974	974	974	974	0
513	20231227	120400	27895216	974	974	974	974	0
514	20231227	120300	27895216	974	974	974	974	0
515	20231227	120200	27895216	974	974	974	974	0
516	20231227	120100	27895216	974	974	974	974	0
517	20231227	120000	27895216	974	974	974	974	0
518	20231227	115900	27895216	974	974	974	974	0
519	20231227	115800	27895216	974	974	974	974	0
520	20231227	115700	27895216	974	974	974	974	0
521	20231227	115600	27895216	974	974	974	974	0
522	20231227	115500	27895216	974	974	974	974	0
523	20231227	115400	27895216	974	974	974	974	0
524	20231227	115300	27895216	974	974	974	974	0
525	20231227	115200	27895216	974	974	974	974	0
526	20231227	115100	27895216	974	974	974	974	0
527	20231227	115000	27895216	974	974	974	974	0
528	20231227	114900	27895216	974	974	974	974	0
529	20231227	114800	27895216	974	974	974	974	0
530	20231227	114700	27895216	974	974	974	974	0
531	20231227	114600	27895216	974	974	974	974	0
532	20231227	114500	27895216	974	974	974	974	0
533	20231227	114400	27895216	974	974	974	974	0
534	20231227	114300	27895216	974	974	974	974	0
535	20231227	114200	27895216	974	974	974	974	0
536	20231227	114100	27895216	974	974	974	974	0
537	20231227	114000	27895216	974	976	976	974	9883
538	20231227	113900	18268272	977	977	977	977	0
539	20231227	113800	18268272	977	977	977	977	0
540	20231227	113700	18268272	977	977	977	977	0
541	20231227	113600	18268272	977	977	977	977	0
542	20231227	113500	18268272	977	977	977	977	57
543	20231227	113400	18212583	977	977	977	977	149
544	20231227	113300	18067010	977	977	977	977	0
545	20231227	113200	18067010	977	977	977	977	0
546	20231227	113100	18067010	977	977	977	977	0
547	20231227	113000	18067010	977	977	977	977	0
548	20231227	112900	18067010	977	977	977	977	0
549	20231227	112800	18067010	977	977	977	977	0
550	20231227	112700	18067010	977	977	977	977	0
551	20231227	112600	18067010	977	977	977	977	0
552	20231227	112500	18067010	977	977	977	977	0
553	20231227	112400	18067010	977	977	977	977	0
554	20231227	112300	18067010	977	977	977	977	10
555	20231227	112200	18057240	976	976	976	976	0
556	20231227	112100	18057240	976	976	976	976	0
557	20231227	112000	18057240	976	976	976	976	0
558	20231227	111900	18057240	976	976	976	976	0
559	20231227	111800	18057240	976	976	976	976	0
560	20231227	111700	18057240	976	976	976	976	0
561	20231227	111600	18057240	976	976	976	976	0
562	20231227	111500	18057240	976	976	976	976	0
563	20231227	111400	18057240	976	976	976	976	0
564	20231227	111300	18057240	976	976	976	976	0
565	20231227	111200	18057240	976	976	976	976	0
566	20231227	111100	18057240	976	976	976	976	0
567	20231227	111000	18057240	976	976	976	976	0
568	20231227	110900	18057240	976	976	976	976	0
569	20231227	110800	18057240	976	976	976	976	0
570	20231227	110700	18057240	976	976	976	976	0
571	20231227	110600	18057240	976	976	976	976	0
572	20231227	110500	18057240	976	976	976	976	0
573	20231227	110400	18057240	976	976	976	976	11
574	20231227	110300	18046504	978	978	978	978	22
575	20231227	110200	18024988	979	979	979	979	0
576	20231227	110100	18024988	979	979	979	979	0
577	20231227	110000	18024988	979	979	979	979	0
578	20231227	105900	18024988	979	979	979	979	0
579	20231227	105800	18024988	979	979	979	979	0
580	20231227	105700	18024988	979	979	979	979	0
581	20231227	105600	18024988	979	979	979	979	0
582	20231227	105500	18024988	979	979	979	979	0
583	20231227	105400	18024988	979	979	979	979	0
584	20231227	105300	18024988	979	979	979	979	0
585	20231227	105200	18024988	979	979	979	979	0
586	20231227	105100	18024988	979	979	979	979	0
587	20231227	105000	18024988	979	979	979	979	0
588	20231227	104900	18024988	979	979	979	979	0
589	20231227	104800	18024988	979	979	979	979	1
590	20231227	104700	18024009	975	975	975	975	0
591	20231227	104600	18024009	975	975	975	975	0
592	20231227	104500	18024009	975	975	975	975	0
593	20231227	104400	18024009	975	975	975	975	0
594	20231227	104300	18024009	975	975	975	975	0
595	20231227	104200	18024009	975	975	975	975	0
596	20231227	104100	18024009	975	975	975	975	0
597	20231227	104000	18024009	975	975	975	975	1
598	20231227	103900	18023034	979	979	979	979	0
599	20231227	103800	18023034	979	979	979	979	0
600	20231227	103700	18023034	979	979	979	979	0
601	20231227	103600	18023034	979	979	979	979	0
602	20231227	103500	18023034	979	979	979	979	0
603	20231227	103400	18023034	979	979	979	979	0
604	20231227	103300	18023034	979	979	979	979	0
605	20231227	103200	18023034	979	979	979	979	0
606	20231227	103100	18023034	979	979	979	979	0
607	20231227	103000	18023034	979	979	979	979	0
608	20231227	102900	18023034	979	979	979	979	0
609	20231227	102800	18023034	979	979	979	979	0
610	20231227	102700	18023034	979	979	979	979	0
611	20231227	102600	18023034	979	979	979	979	0
612	20231227	102500	18023034	979	979	979	979	0
613	20231227	102400	18023034	979	979	979	979	0
614	20231227	102300	18023034	979	979	979	979	0
615	20231227	102200	18023034	979	979	979	979	0
616	20231227	102100	18023034	979	979	979	979	0
617	20231227	102000	18023034	979	979	979	979	0
618	20231227	101900	18023034	979	979	979	979	0
619	20231227	101800	18023034	979	979	979	979	0
620	20231227	101700	18023034	979	979	979	979	0
621	20231227	101600	18023034	979	979	979	979	0
622	20231227	101500	18023034	979	979	979	979	0
623	20231227	101400	18023034	979	979	979	979	1
624	20231227	101300	18022055	973	973	973	973	0
625	20231227	101200	18022055	973	973	973	973	0
626	20231227	101100	18022055	973	973	973	973	0
627	20231227	101000	18022055	973	973	973	973	0
628	20231227	100900	18022055	973	973	973	973	0
629	20231227	100800	18022055	973	973	973	973	0
630	20231227	100700	18022055	973	973	973	973	0
631	20231227	100600	18022055	973	973	973	973	0
632	20231227	100500	18022055	973	973	973	973	0
633	20231227	100400	18022055	973	973	973	973	0
634	20231227	100300	18022055	973	973	973	973	285
635	20231227	100200	17744750	973	973	973	973	315
636	20231227	100100	17438255	979	979	979	979	4
637	20231227	100000	17434339	973	973	973	973	273
638	20231227	095900	17168710	973	976	976	973	1423
639	20231227	095800	15782401	976	976	976	976	364
640	20231227	095700	15427137	977	979	979	977	464
641	20231227	095600	14973793	979	979	979	979	3
642	20231227	095500	14970856	979	979	979	979	0
643	20231227	095400	14970856	979	979	979	979	0
644	20231227	095300	14970856	979	979	979	979	30
645	20231227	095200	14941486	979	979	979	979	5
646	20231227	095100	14936591	979	979	979	979	5
647	20231227	095000	14931696	977	977	977	977	0
648	20231227	094900	14931696	977	977	977	977	0
649	20231227	094800	14931696	977	977	977	977	0
650	20231227	094700	14931696	977	977	977	977	0
651	20231227	094600	14931696	977	977	977	977	0
652	20231227	094500	14931696	977	977	977	977	0
653	20231227	094400	14931696	977	977	977	977	0
654	20231227	094300	14931696	977	977	977	977	0
655	20231227	094200	14931696	977	977	977	977	200
656	20231227	094100	14736296	978	978	978	978	17
657	20231227	094000	14719670	978	978	978	978	0
658	20231227	093900	14719670	978	978	978	978	105
659	20231227	093800	14616980	979	979	979	979	5
660	20231227	093700	14612085	979	979	979	979	1
661	20231227	093600	14611106	980	980	980	980	0
662	20231227	093500	14611106	980	980	980	980	23
663	20231227	093400	14588566	978	978	978	978	0
664	20231227	093300	14588566	978	978	978	978	0
665	20231227	093200	14588566	978	978	978	978	2
666	20231227	093100	14586610	978	978	978	978	0
667	20231227	093000	14586610	978	978	978	978	93
668	20231227	092900	14495656	980	980	980	980	0
669	20231227	092800	14495656	980	980	980	980	0
670	20231227	092700	14495656	980	980	980	980	865
671	20231227	092600	13647956	980	980	980	980	4
672	20231227	092500	13644036	980	980	980	980	0
673	20231227	092400	13644036	980	980	980	980	153
674	20231227	092300	13494096	977	977	977	977	0
675	20231227	092200	13494096	977	977	977	977	0
676	20231227	092100	13494096	977	977	977	977	0
677	20231227	092000	13494096	977	977	977	977	1
678	20231227	091900	13493119	981	981	981	981	30
679	20231227	091800	13463689	983	983	983	983	0
680	20231227	091700	13463689	983	983	983	983	0
681	20231227	091600	13463689	983	981	983	981	10052
682	20231227	091500	3584183	981	981	981	981	100
683	20231227	091400	3486083	981	981	981	981	0
684	20231227	091300	3486083	981	981	981	981	0
685	20231227	091200	3486083	981	981	981	981	0
686	20231227	091100	3486083	981	981	981	981	0
687	20231227	091000	3486083	981	981	981	981	1
688	20231227	090900	3485102	977	977	977	977	0
689	20231227	090800	3485102	977	977	977	977	0
690	20231227	090700	3485102	977	977	977	977	176
691	20231227	090600	3313150	977	977	977	977	50
692	20231227	090500	3264300	977	977	977	977	264
693	20231227	090400	3006372	978	978	978	978	10
694	20231227	090300	2996592	978	978	978	978	40
695	20231227	090200	2957472	978	978	978	978	460
696	20231227	090100	2507592	978	978	978	978	1776
697	20231227	090000	770664	978	978	978	978	788