KissMeData/031510/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	191000	99324907	1870	1870	1870	1870	2712
3	20231227	190900	99324907	1870	1870	1870	1870	0
4	20231227	190800	99324907	1870	1870	1870	1870	0
5	20231227	190700	99324907	1870	1870	1870	1870	0
6	20231227	190600	99324907	1870	1870	1870	1870	0
7	20231227	190500	99324907	1870	1870	1870	1870	0
8	20231227	190400	99324907	1870	1870	1870	1870	0
9	20231227	190300	99324907	1870	1870	1870	1870	0
10	20231227	190200	99324907	1870	1870	1870	1870	0
11	20231227	190100	99324907	1870	1870	1870	1870	0
12	20231227	190000	99324907	1870	1870	1870	1870	0
13	20231227	185900	99324907	1870	1870	1870	1870	0
14	20231227	185800	99324907	1870	1870	1870	1870	0
15	20231227	185700	99324907	1870	1870	1870	1870	0
16	20231227	185600	99324907	1870	1870	1870	1870	0
17	20231227	185500	99324907	1870	1870	1870	1870	0
18	20231227	185400	99324907	1870	1870	1870	1870	0
19	20231227	185300	99324907	1870	1870	1870	1870	0
20	20231227	185200	99324907	1870	1870	1870	1870	0
21	20231227	185100	99324907	1870	1870	1870	1870	0
22	20231227	185000	99324907	1870	1870	1870	1870	0
23	20231227	184900	99324907	1870	1870	1870	1870	0
24	20231227	184800	99324907	1870	1870	1870	1870	0
25	20231227	184700	99324907	1870	1870	1870	1870	0
26	20231227	184600	99324907	1870	1870	1870	1870	0
27	20231227	184500	99324907	1870	1870	1870	1870	0
28	20231227	184400	99324907	1870	1870	1870	1870	0
29	20231227	184300	99324907	1870	1870	1870	1870	0
30	20231227	184200	99324907	1870	1870	1870	1870	0
31	20231227	184100	99324907	1870	1870	1870	1870	0
32	20231227	184000	99324907	1870	1870	1870	1870	2712
33	20231227	183900	99324907	1870	1870	1870	1870	0
34	20231227	183800	99324907	1870	1870	1870	1870	0
35	20231227	183700	99324907	1870	1870	1870	1870	0
36	20231227	183600	99324907	1870	1870	1870	1870	0
37	20231227	183500	99324907	1870	1870	1870	1870	0
38	20231227	183400	99324907	1870	1870	1870	1870	0
39	20231227	183300	99324907	1870	1870	1870	1870	0
40	20231227	183200	99324907	1870	1870	1870	1870	0
41	20231227	183100	99324907	1870	1870	1870	1870	0
42	20231227	183000	99324907	1870	1870	1870	1870	0
43	20231227	182900	99324907	1870	1870	1870	1870	0
44	20231227	182800	99324907	1870	1870	1870	1870	0
45	20231227	182700	99324907	1870	1870	1870	1870	0
46	20231227	182600	99324907	1870	1870	1870	1870	0
47	20231227	182500	99324907	1870	1870	1870	1870	0
48	20231227	182400	99324907	1870	1870	1870	1870	0
49	20231227	182300	99324907	1870	1870	1870	1870	0
50	20231227	182200	99324907	1870	1870	1870	1870	0
51	20231227	182100	99324907	1870	1870	1870	1870	0
52	20231227	182000	99324907	1870	1870	1870	1870	0
53	20231227	181900	99324907	1870	1870	1870	1870	0
54	20231227	181800	99324907	1870	1870	1870	1870	0
55	20231227	181700	99324907	1870	1870	1870	1870	0
56	20231227	181600	99324907	1870	1870	1870	1870	0
57	20231227	181500	99324907	1870	1870	1870	1870	0
58	20231227	181400	99324907	1870	1870	1870	1870	0
59	20231227	181300	99324907	1870	1870	1870	1870	0
60	20231227	181200	99324907	1870	1870	1870	1870	0
61	20231227	181100	99324907	1870	1870	1870	1870	0
62	20231227	181000	99324907	1870	1870	1870	1870	2712
63	20231227	180900	99324907	1870	1870	1870	1870	0
64	20231227	180800	99324907	1870	1870	1870	1870	0
65	20231227	180700	99324907	1870	1870	1870	1870	0
66	20231227	180600	99324907	1870	1870	1870	1870	0
67	20231227	180500	99324907	1870	1870	1870	1870	0
68	20231227	180400	99324907	1870	1870	1870	1870	0
69	20231227	180300	99324907	1870	1870	1870	1870	0
70	20231227	180200	99324907	1870	1870	1870	1870	0
71	20231227	180100	99324907	1870	1870	1870	1870	0
72	20231227	180000	99324907	1870	1870	1870	1870	0
73	20231227	175900	99324907	1870	1870	1870	1870	0
74	20231227	175800	99324907	1870	1870	1870	1870	0
75	20231227	175700	99324907	1870	1870	1870	1870	0
76	20231227	175600	99324907	1870	1870	1870	1870	0
77	20231227	175500	99324907	1870	1870	1870	1870	0
78	20231227	175400	99324907	1870	1870	1870	1870	0
79	20231227	175300	99324907	1870	1870	1870	1870	0
80	20231227	175200	99324907	1870	1870	1870	1870	0
81	20231227	175100	99324907	1870	1870	1870	1870	0
82	20231227	175000	99324907	1870	1870	1870	1870	0
83	20231227	174900	99324907	1870	1870	1870	1870	0
84	20231227	174800	99324907	1870	1870	1870	1870	0
85	20231227	174700	99324907	1870	1870	1870	1870	0
86	20231227	174600	99324907	1870	1870	1870	1870	0
87	20231227	174500	99324907	1870	1870	1870	1870	0
88	20231227	174400	99324907	1870	1870	1870	1870	0
89	20231227	174300	99324907	1870	1870	1870	1870	0
90	20231227	174200	99324907	1870	1870	1870	1870	0
91	20231227	174100	99324907	1870	1870	1870	1870	0
92	20231227	174000	99324907	1870	1870	1870	1870	2712
93	20231227	173900	99324907	1870	1870	1870	1870	0
94	20231227	173800	99324907	1870	1870	1870	1870	0
95	20231227	173700	99324907	1870	1870	1870	1870	0
96	20231227	173600	99324907	1870	1870	1870	1870	0
97	20231227	173500	99324907	1870	1870	1870	1870	0
98	20231227	173400	99324907	1870	1870	1870	1870	0
99	20231227	173300	99324907	1870	1870	1870	1870	0
100	20231227	173200	99324907	1870	1870	1870	1870	0
101	20231227	173100	99324907	1870	1870	1870	1870	0
102	20231227	173000	99324907	1870	1870	1870	1870	0
103	20231227	172900	99324907	1870	1870	1870	1870	0
104	20231227	172800	99324907	1870	1870	1870	1870	0
105	20231227	172700	99324907	1870	1870	1870	1870	0
106	20231227	172600	99324907	1870	1870	1870	1870	0
107	20231227	172500	99324907	1870	1870	1870	1870	0
108	20231227	172400	99324907	1870	1870	1870	1870	0
109	20231227	172300	99324907	1870	1870	1870	1870	0
110	20231227	172200	99324907	1870	1870	1870	1870	0
111	20231227	172100	99324907	1870	1870	1870	1870	0
112	20231227	172000	99324907	1870	1870	1870	1870	0
113	20231227	171900	99324907	1870	1870	1870	1870	0
114	20231227	171800	99324907	1870	1870	1870	1870	0
115	20231227	171700	99324907	1870	1870	1870	1870	0
116	20231227	171600	99324907	1870	1870	1870	1870	0
117	20231227	171500	99324907	1870	1870	1870	1870	0
118	20231227	171400	99324907	1870	1870	1870	1870	0
119	20231227	171300	99324907	1870	1870	1870	1870	0
120	20231227	171200	99324907	1870	1870	1870	1870	0
121	20231227	171100	99324907	1870	1870	1870	1870	0
122	20231227	171000	99324907	1870	1870	1870	1870	2712
123	20231227	170900	99324907	1870	1870	1870	1870	0
124	20231227	170800	99324907	1870	1870	1870	1870	0
125	20231227	170700	99324907	1870	1870	1870	1870	0
126	20231227	170600	99324907	1870	1870	1870	1870	0
127	20231227	170500	99324907	1870	1870	1870	1870	0
128	20231227	170400	99324907	1870	1870	1870	1870	0
129	20231227	170300	99324907	1870	1870	1870	1870	0
130	20231227	170200	99324907	1870	1870	1870	1870	0
131	20231227	170100	99324907	1870	1870	1870	1870	0
132	20231227	170000	99324907	1870	1870	1870	1870	0
133	20231227	165900	99324907	1870	1870	1870	1870	0
134	20231227	165800	99324907	1870	1870	1870	1870	0
135	20231227	165700	99324907	1870	1870	1870	1870	0
136	20231227	165600	99324907	1870	1870	1870	1870	0
137	20231227	165500	99324907	1870	1870	1870	1870	0
138	20231227	165400	99324907	1870	1870	1870	1870	0
139	20231227	165300	99324907	1870	1870	1870	1870	0
140	20231227	165200	99324907	1870	1870	1870	1870	0
141	20231227	165100	99324907	1870	1870	1870	1870	0
142	20231227	165000	99324907	1870	1870	1870	1870	0
143	20231227	164900	99324907	1870	1870	1870	1870	0
144	20231227	164800	99324907	1870	1870	1870	1870	0
145	20231227	164700	99324907	1870	1870	1870	1870	0
146	20231227	164600	99324907	1870	1870	1870	1870	0
147	20231227	164500	99324907	1870	1870	1870	1870	0
148	20231227	164400	99324907	1870	1870	1870	1870	0
149	20231227	164300	99324907	1870	1870	1870	1870	0
150	20231227	164200	99324907	1870	1870	1870	1870	0
151	20231227	164100	99324907	1870	1870	1870	1870	0
152	20231227	164000	99324907	1870	1870	1870	1870	2712
153	20231227	163900	99324907	1870	1870	1870	1870	0
154	20231227	163800	99324907	1870	1870	1870	1870	0
155	20231227	163700	99324907	1870	1870	1870	1870	0
156	20231227	163600	99324907	1870	1870	1870	1870	0
157	20231227	163500	99324907	1870	1870	1870	1870	0
158	20231227	163400	99324907	1870	1870	1870	1870	0
159	20231227	163300	99324907	1870	1870	1870	1870	0
160	20231227	163200	99324907	1870	1870	1870	1870	0
161	20231227	163100	99324907	1870	1870	1870	1870	0
162	20231227	163000	99324907	1870	1870	1870	1870	0
163	20231227	162900	99324907	1870	1870	1870	1870	0
164	20231227	162800	99324907	1870	1870	1870	1870	0
165	20231227	162700	99324907	1870	1870	1870	1870	0
166	20231227	162600	99324907	1870	1870	1870	1870	0
167	20231227	162500	99324907	1870	1870	1870	1870	0
168	20231227	162400	99324907	1870	1870	1870	1870	0
169	20231227	162300	99324907	1870	1870	1870	1870	0
170	20231227	162200	99324907	1870	1870	1870	1870	0
171	20231227	162100	99324907	1870	1870	1870	1870	0
172	20231227	162000	99324907	1870	1870	1870	1870	0
173	20231227	161900	99324907	1870	1870	1870	1870	0
174	20231227	161800	99324907	1870	1870	1870	1870	0
175	20231227	161700	99324907	1870	1870	1870	1870	0
176	20231227	161600	99324907	1870	1870	1870	1870	0
177	20231227	161500	99324907	1870	1870	1870	1870	0
178	20231227	161400	99324907	1870	1870	1870	1870	0
179	20231227	161300	99324907	1870	1870	1870	1870	0
180	20231227	161200	99324907	1870	1870	1870	1870	0
181	20231227	161100	99324907	1870	1870	1870	1870	0
182	20231227	161000	99324907	1870	1870	1870	1870	2712
183	20231227	160900	99324907	1870	1870	1870	1870	0
184	20231227	160800	99324907	1870	1870	1870	1870	0
185	20231227	160700	99324907	1870	1870	1870	1870	0
186	20231227	160600	99324907	1870	1870	1870	1870	0
187	20231227	160500	99324907	1870	1870	1870	1870	0
188	20231227	160400	99324907	1870	1870	1870	1870	0
189	20231227	160300	99324907	1870	1870	1870	1870	0
190	20231227	160200	99324907	1870	1870	1870	1870	0
191	20231227	160100	99324907	1870	1870	1870	1870	0
192	20231227	160000	99324907	1870	1870	1870	1870	0
193	20231227	155900	99324907	1870	1870	1870	1870	0
194	20231227	155800	99324907	1870	1870	1870	1870	0
195	20231227	155700	99324907	1870	1870	1870	1870	0
196	20231227	155600	99324907	1870	1870	1870	1870	0
197	20231227	155500	99324907	1870	1870	1870	1870	0
198	20231227	155400	99324907	1870	1870	1870	1870	0
199	20231227	155300	99324907	1870	1870	1870	1870	0
200	20231227	155200	99324907	1870	1870	1870	1870	0
201	20231227	155100	99324907	1870	1870	1870	1870	0
202	20231227	155000	99324907	1870	1870	1870	1870	0
203	20231227	154900	99324907	1870	1870	1870	1870	0
204	20231227	154800	99324907	1870	1870	1870	1870	0
205	20231227	154700	99324907	1870	1870	1870	1870	0
206	20231227	154600	99324907	1870	1870	1870	1870	0
207	20231227	154500	99324907	1870	1870	1870	1870	0
208	20231227	154400	99324907	1870	1870	1870	1870	0
209	20231227	154300	99324907	1870	1870	1870	1870	0
210	20231227	154200	99324907	1870	1870	1870	1870	0
211	20231227	154100	99324907	1870	1870	1870	1870	0
212	20231227	154000	99324907	1870	1870	1870	1870	2712
213	20231227	153900	99324907	1870	1870	1870	1870	0
214	20231227	153800	99324907	1870	1870	1870	1870	0
215	20231227	153700	99324907	1870	1870	1870	1870	0
216	20231227	153600	99324907	1870	1870	1870	1870	0
217	20231227	153500	99324907	1870	1870	1870	1870	0
218	20231227	153400	99324907	1870	1870	1870	1870	0
219	20231227	153300	99324907	1870	1870	1870	1870	0
220	20231227	153200	99324907	1870	1870	1870	1870	0
221	20231227	153100	99324907	1870	1870	1870	1870	0
222	20231227	153000	99324907	1870	1870	1870	1870	2712
223	20231227	152900	94253467	1879	1879	1879	1879	0
224	20231227	152800	94253467	1879	1879	1879	1879	0
225	20231227	152700	94253467	1879	1879	1879	1879	0
226	20231227	152600	94253467	1879	1879	1879	1879	0
227	20231227	152500	94253467	1879	1879	1879	1879	0
228	20231227	152400	94253467	1879	1879	1879	1879	0
229	20231227	152300	94253467	1879	1879	1879	1879	0
230	20231227	152200	94253467	1879	1879	1879	1879	0
231	20231227	152100	94253467	1879	1879	1879	1879	0
232	20231227	152000	94253467	1879	1879	1879	1879	0
233	20231227	151900	94253467	1879	1879	1879	1879	1
234	20231227	151800	94251588	1886	1880	1886	1880	50
235	20231227	151700	94157523	1880	1879	1880	1879	1054
236	20231227	151600	92176141	1879	1870	1879	1870	3
237	20231227	151500	92170513	1880	1877	1880	1877	1483
238	20231227	151400	89383606	1874	1873	1874	1873	900
239	20231227	151300	87697106	1874	1874	1874	1874	1
240	20231227	151200	87695232	1872	1872	1872	1872	0
241	20231227	151100	87695232	1872	1872	1872	1872	24
242	20231227	151000	87650304	1872	1870	1872	1870	263
243	20231227	150900	87158062	1870	1870	1870	1870	10
244	20231227	150800	87139362	1866	1866	1866	1866	1
245	20231227	150700	87137496	1866	1866	1866	1866	300
246	20231227	150600	86577696	1866	1870	1870	1866	571
247	20231227	150500	85512038	1872	1872	1872	1872	0
248	20231227	150400	85512038	1872	1872	1872	1872	0
249	20231227	150300	85512038	1872	1871	1872	1871	50
250	20231227	150200	85418487	1871	1871	1871	1871	1
251	20231227	150100	85416616	1871	1865	1871	1865	393
252	20231227	150000	84681354	1869	1869	1869	1869	0
253	20231227	145900	84681354	1869	1869	1869	1869	244
254	20231227	145800	84225318	1869	1869	1869	1869	0
255	20231227	145700	84225318	1869	1869	1869	1869	0
256	20231227	145600	84225318	1869	1866	1869	1866	100
257	20231227	145500	84038679	1866	1865	1866	1863	274
258	20231227	145400	83527747	1866	1866	1866	1866	576
259	20231227	145300	82452931	1869	1869	1869	1869	170
260	20231227	145200	82135201	1869	1869	1869	1869	0
261	20231227	145100	82135201	1869	1869	1869	1869	14
262	20231227	145000	82109035	1866	1866	1866	1866	0
263	20231227	144900	82109035	1866	1866	1866	1866	200
264	20231227	144800	81735835	1870	1870	1870	1870	0
265	20231227	144700	81735835	1870	1870	1870	1870	41
266	20231227	144600	81659165	1867	1867	1867	1867	1
267	20231227	144500	81657298	1870	1870	1870	1870	0
268	20231227	144400	81657298	1870	1870	1870	1870	0
269	20231227	144300	81657298	1870	1870	1870	1870	0
270	20231227	144200	81657298	1870	1870	1870	1870	0
271	20231227	144100	81657298	1870	1870	1870	1870	0
272	20231227	144000	81657298	1870	1870	1870	1870	0
273	20231227	143900	81657298	1870	1870	1870	1870	50
274	20231227	143800	81563798	1870	1870	1870	1870	0
275	20231227	143700	81563798	1870	1870	1870	1870	50
276	20231227	143600	81470298	1871	1871	1871	1871	0
277	20231227	143500	81470298	1871	1871	1871	1871	0
278	20231227	143400	81470298	1871	1871	1871	1871	2
279	20231227	143300	81466556	1862	1863	1863	1862	477
280	20231227	143200	80578282	1864	1864	1864	1864	0
281	20231227	143100	80578282	1864	1870	1870	1864	1057
282	20231227	143000	78604830	1870	1870	1870	1870	0
283	20231227	142900	78604830	1870	1870	1870	1870	0
284	20231227	142800	78604830	1870	1870	1870	1870	0
285	20231227	142700	78604830	1870	1864	1870	1864	564
286	20231227	142600	77552076	1864	1864	1864	1864	0
287	20231227	142500	77552076	1864	1864	1864	1864	0
288	20231227	142400	77552076	1864	1864	1864	1864	0
289	20231227	142300	77552076	1864	1864	1864	1864	0
290	20231227	142200	77552076	1864	1864	1864	1864	0
291	20231227	142100	77552076	1864	1864	1864	1864	0
292	20231227	142000	77552076	1864	1864	1864	1864	0
293	20231227	141900	77552076	1864	1864	1864	1864	0
294	20231227	141800	77552076	1864	1864	1864	1864	0
295	20231227	141700	77552076	1864	1864	1864	1864	0
296	20231227	141600	77552076	1864	1864	1864	1864	1
297	20231227	141500	77550212	1864	1864	1864	1864	0
298	20231227	141400	77550212	1864	1864	1864	1864	0
299	20231227	141300	77550212	1864	1864	1864	1864	86
300	20231227	141200	77389908	1862	1862	1862	1862	0
301	20231227	141100	77389908	1862	1862	1862	1862	0
302	20231227	141000	77389908	1862	1862	1862	1862	0
303	20231227	140900	77389908	1862	1864	1864	1862	1992
304	20231227	140800	73680336	1864	1864	1864	1864	0
305	20231227	140700	73680336	1864	1864	1864	1864	0
306	20231227	140600	73680336	1864	1863	1864	1863	72
307	20231227	140500	73546161	1864	1864	1864	1864	10
308	20231227	140400	73527521	1864	1864	1864	1864	0
309	20231227	140300	73527521	1864	1864	1864	1864	20
310	20231227	140200	73490241	1864	1863	1864	1863	420
311	20231227	140100	72707671	1862	1862	1862	1862	0
312	20231227	140000	72707671	1862	1862	1862	1862	50
313	20231227	135900	72614571	1862	1862	1862	1862	269
314	20231227	135800	72113693	1863	1863	1863	1863	0
315	20231227	135700	72113693	1863	1863	1863	1863	0
316	20231227	135600	72113693	1863	1863	1863	1863	139
317	20231227	135500	71854736	1864	1864	1864	1864	0
318	20231227	135400	71854736	1864	1864	1864	1864	0
319	20231227	135300	71854736	1864	1864	1864	1864	0
320	20231227	135200	71854736	1864	1864	1864	1864	1
321	20231227	135100	71852872	1865	1865	1865	1865	0
322	20231227	135000	71852872	1865	1865	1865	1865	0
323	20231227	134900	71852872	1865	1865	1865	1865	1
324	20231227	134800	71851007	1871	1871	1871	1871	0
325	20231227	134700	71851007	1871	1871	1871	1871	0
326	20231227	134600	71851007	1871	1871	1871	1871	0
327	20231227	134500	71851007	1871	1871	1871	1871	0
328	20231227	134400	71851007	1871	1871	1871	1871	0
329	20231227	134300	71851007	1871	1871	1871	1871	0
330	20231227	134200	71851007	1871	1871	1871	1871	0
331	20231227	134100	71851007	1871	1871	1871	1871	0
332	20231227	134000	71851007	1871	1871	1871	1871	0
333	20231227	133900	71851007	1871	1871	1871	1871	0
334	20231227	133800	71851007	1871	1871	1871	1871	0
335	20231227	133700	71851007	1871	1871	1871	1871	0
336	20231227	133600	71851007	1871	1871	1871	1871	0
337	20231227	133500	71851007	1871	1871	1871	1871	0
338	20231227	133400	71851007	1871	1871	1871	1871	0
339	20231227	133300	71851007	1871	1871	1871	1871	0
340	20231227	133200	71851007	1871	1871	1871	1871	0
341	20231227	133100	71851007	1871	1871	1871	1871	0
342	20231227	133000	71851007	1871	1871	1871	1871	0
343	20231227	132900	71851007	1871	1871	1871	1871	0
344	20231227	132800	71851007	1871	1871	1871	1871	0
345	20231227	132700	71851007	1871	1871	1871	1871	0
346	20231227	132600	71851007	1871	1871	1871	1871	0
347	20231227	132500	71851007	1871	1871	1871	1871	0
348	20231227	132400	71851007	1871	1862	1871	1862	91
349	20231227	132300	71681547	1862	1862	1862	1862	540
350	20231227	132200	70676067	1872	1872	1872	1872	0
351	20231227	132100	70676067	1872	1872	1872	1872	0
352	20231227	132000	70676067	1872	1872	1872	1872	0
353	20231227	131900	70676067	1872	1872	1872	1872	0
354	20231227	131800	70676067	1872	1872	1872	1872	0
355	20231227	131700	70676067	1872	1872	1872	1872	2
356	20231227	131600	70672323	1862	1862	1862	1862	1
357	20231227	131500	70670461	1861	1861	1861	1861	0
358	20231227	131400	70670461	1861	1861	1861	1861	0
359	20231227	131300	70670461	1861	1861	1861	1861	0
360	20231227	131200	70670461	1861	1861	1861	1861	0
361	20231227	131100	70670461	1861	1861	1861	1861	0
362	20231227	131000	70670461	1861	1861	1861	1861	0
363	20231227	130900	70670461	1861	1861	1861	1861	100
364	20231227	130800	70484361	1860	1860	1860	1860	250
365	20231227	130700	70019361	1860	1860	1860	1860	50
366	20231227	130600	69926361	1871	1871	1871	1871	100
367	20231227	130500	69739261	1872	1872	1872	1872	0
368	20231227	130400	69739261	1872	1872	1872	1872	0
369	20231227	130300	69739261	1872	1872	1872	1872	0
370	20231227	130200	69739261	1872	1872	1872	1872	0
371	20231227	130100	69739261	1872	1872	1872	1872	0
372	20231227	130000	69739261	1872	1872	1872	1872	0
373	20231227	125900	69739261	1872	1872	1872	1872	0
374	20231227	125800	69739261	1872	1872	1872	1872	0
375	20231227	125700	69739261	1872	1872	1872	1872	26
376	20231227	125600	69690589	1872	1872	1872	1872	2
377	20231227	125500	69686845	1855	1864	1864	1855	109
378	20231227	125400	69484404	1865	1867	1867	1865	187
379	20231227	125300	69135627	1867	1867	1867	1867	0
380	20231227	125200	69135627	1867	1867	1867	1867	0
381	20231227	125100	69135627	1867	1871	1871	1867	106
382	20231227	125000	68937721	1872	1872	1872	1872	12
383	20231227	124900	68915257	1873	1873	1873	1873	0
384	20231227	124800	68915257	1873	1873	1873	1873	0
385	20231227	124700	68915257	1873	1873	1873	1873	419
386	20231227	124600	68130470	1873	1873	1873	1873	2956
387	20231227	124500	62593882	1874	1874	1874	1874	0
388	20231227	124400	62593882	1874	1874	1874	1874	1
389	20231227	124300	62592008	1874	1874	1874	1874	0
390	20231227	124200	62592008	1874	1874	1874	1874	0
391	20231227	124100	62592008	1874	1874	1874	1874	150
392	20231227	124000	62310908	1874	1874	1874	1874	0
393	20231227	123900	62310908	1874	1874	1874	1874	0
394	20231227	123800	62310908	1874	1874	1874	1874	4
395	20231227	123700	62303412	1874	1874	1874	1874	0
396	20231227	123600	62303412	1874	1874	1874	1874	26
397	20231227	123500	62254688	1874	1874	1874	1874	0
398	20231227	123400	62254688	1874	1874	1874	1874	0
399	20231227	123300	62254688	1874	1874	1874	1874	0
400	20231227	123200	62254688	1874	1874	1874	1874	0
401	20231227	123100	62254688	1874	1874	1874	1874	0
402	20231227	123000	62254688	1874	1874	1874	1874	368
403	20231227	122900	61565056	1874	1874	1874	1874	54
404	20231227	122800	61463860	1874	1874	1874	1874	0
405	20231227	122700	61463860	1874	1874	1874	1874	0
406	20231227	122600	61463860	1874	1874	1874	1874	0
407	20231227	122500	61463860	1874	1874	1874	1874	0
408	20231227	122400	61463860	1874	1874	1874	1874	0
409	20231227	122300	61463860	1874	1874	1874	1874	0
410	20231227	122200	61463860	1874	1874	1874	1874	0
411	20231227	122100	61463860	1874	1874	1874	1874	0
412	20231227	122000	61463860	1874	1874	1874	1874	0
413	20231227	121900	61463860	1874	1874	1874	1874	0
414	20231227	121800	61463860	1874	1874	1874	1874	0
415	20231227	121700	61463860	1874	1874	1874	1874	0
416	20231227	121600	61463860	1874	1867	1874	1863	507
417	20231227	121500	60518955	1874	1874	1874	1874	0
418	20231227	121400	60518955	1874	1874	1874	1874	0
419	20231227	121300	60518955	1874	1874	1874	1874	0
420	20231227	121200	60518955	1874	1867	1874	1865	240
421	20231227	121100	60071033	1874	1874	1874	1874	0
422	20231227	121000	60071033	1874	1874	1874	1874	80
423	20231227	120900	59921113	1873	1873	1873	1873	80
424	20231227	120800	59771273	1873	1873	1873	1873	32
425	20231227	120700	59711337	1873	1873	1873	1873	0
426	20231227	120600	59711337	1873	1873	1873	1873	0
427	20231227	120500	59711337	1873	1873	1873	1873	1
428	20231227	120400	59709464	1873	1873	1873	1873	0
429	20231227	120300	59709464	1873	1873	1873	1873	0
430	20231227	120200	59709464	1873	1873	1873	1873	1
431	20231227	120100	59707591	1873	1873	1873	1873	5
432	20231227	120000	59698226	1873	1873	1873	1873	0
433	20231227	115900	59698226	1873	1873	1873	1873	0
434	20231227	115800	59698226	1873	1873	1873	1873	0
435	20231227	115700	59698226	1873	1873	1873	1873	843
436	20231227	115600	58119287	1874	1874	1874	1874	0
437	20231227	115500	58119287	1874	1874	1874	1874	0
438	20231227	115400	58119287	1874	1874	1874	1874	0
439	20231227	115300	58119287	1874	1874	1874	1874	0
440	20231227	115200	58119287	1874	1874	1874	1874	0
441	20231227	115100	58119287	1874	1874	1874	1874	0
442	20231227	115000	58119287	1874	1874	1874	1874	0
443	20231227	114900	58119287	1874	1874	1874	1874	0
444	20231227	114800	58119287	1874	1874	1874	1874	0
445	20231227	114700	58119287	1874	1874	1874	1874	0
446	20231227	114600	58119287	1874	1874	1874	1874	0
447	20231227	114500	58119287	1874	1874	1874	1874	0
448	20231227	114400	58119287	1874	1874	1874	1874	0
449	20231227	114300	58119287	1874	1874	1874	1874	0
450	20231227	114200	58119287	1874	1874	1874	1874	2
451	20231227	114100	58115539	1865	1865	1865	1865	0
452	20231227	114000	58115539	1865	1865	1865	1865	0
453	20231227	113900	58115539	1865	1865	1865	1865	104
454	20231227	113800	57921579	1865	1865	1865	1865	9
455	20231227	113700	57904794	1874	1874	1874	1874	20
456	20231227	113600	57867314	1875	1875	1875	1875	0
457	20231227	113500	57867314	1875	1875	1875	1875	0
458	20231227	113400	57867314	1875	1875	1875	1875	0
459	20231227	113300	57867314	1875	1875	1875	1875	0
460	20231227	113200	57867314	1875	1875	1875	1875	0
461	20231227	113100	57867314	1875	1875	1875	1875	0
462	20231227	113000	57867314	1875	1875	1875	1875	0
463	20231227	112900	57867314	1875	1875	1875	1875	0
464	20231227	112800	57867314	1875	1875	1875	1875	0
465	20231227	112700	57867314	1875	1875	1875	1875	0
466	20231227	112600	57867314	1875	1875	1875	1875	0
467	20231227	112500	57867314	1875	1875	1875	1875	0
468	20231227	112400	57867314	1875	1875	1875	1875	0
469	20231227	112300	57867314	1875	1875	1875	1875	0
470	20231227	112200	57867314	1875	1875	1875	1875	0
471	20231227	112100	57867314	1875	1875	1875	1875	0
472	20231227	112000	57867314	1875	1875	1875	1875	0
473	20231227	111900	57867314	1875	1875	1875	1875	0
474	20231227	111800	57867314	1875	1875	1875	1875	0
475	20231227	111700	57867314	1875	1875	1875	1875	0
476	20231227	111600	57867314	1875	1874	1875	1874	30
477	20231227	111500	57811088	1875	1875	1875	1875	0
478	20231227	111400	57811088	1875	1875	1875	1875	0
479	20231227	111300	57811088	1875	1875	1875	1875	0
480	20231227	111200	57811088	1875	1875	1875	1875	20
481	20231227	111100	57773588	1871	1871	1871	1871	0
482	20231227	111000	57773588	1871	1871	1871	1871	0
483	20231227	110900	57773588	1871	1871	1871	1871	0
484	20231227	110800	57773588	1871	1871	1871	1871	0
485	20231227	110700	57773588	1871	1871	1871	1871	0
486	20231227	110600	57773588	1871	1871	1871	1871	53
487	20231227	110500	57674425	1879	1879	1879	1879	14
488	20231227	110400	57648119	1875	1875	1875	1875	0
489	20231227	110300	57648119	1875	1875	1875	1875	0
490	20231227	110200	57648119	1875	1877	1877	1875	43
491	20231227	110100	57567441	1877	1877	1877	1877	0
492	20231227	110000	57567441	1877	1877	1877	1877	0
493	20231227	105900	57567441	1877	1877	1877	1877	1
494	20231227	105800	57565564	1880	1880	1880	1880	0
495	20231227	105700	57565564	1880	1880	1880	1880	0
496	20231227	105600	57565564	1880	1880	1880	1880	0
497	20231227	105500	57565564	1880	1880	1880	1880	0
498	20231227	105400	57565564	1880	1880	1880	1880	0
499	20231227	105300	57565564	1880	1880	1880	1880	0
500	20231227	105200	57565564	1880	1880	1880	1880	1
501	20231227	105100	57563684	1880	1880	1880	1880	0
502	20231227	105000	57563684	1880	1880	1880	1880	0
503	20231227	104900	57563684	1880	1880	1880	1880	0
504	20231227	104800	57563684	1880	1880	1880	1880	0
505	20231227	104700	57563684	1880	1880	1880	1880	0
506	20231227	104600	57563684	1880	1880	1880	1880	0
507	20231227	104500	57563684	1880	1880	1880	1880	106
508	20231227	104400	57364404	1880	1880	1880	1880	0
509	20231227	104300	57364404	1880	1880	1880	1880	0
510	20231227	104200	57364404	1880	1880	1880	1880	127
511	20231227	104100	57125644	1880	1880	1880	1880	0
512	20231227	104000	57125644	1880	1880	1880	1880	533
513	20231227	103900	56123604	1880	1880	1880	1880	0
514	20231227	103800	56123604	1880	1880	1880	1880	3
515	20231227	103700	56117964	1880	1880	1880	1880	0
516	20231227	103600	56117964	1880	1876	1880	1876	100
517	20231227	103500	55930352	1875	1875	1875	1875	0
518	20231227	103400	55930352	1875	1874	1875	1874	196
519	20231227	103300	55562959	1863	1863	1863	1863	0
520	20231227	103200	55562959	1863	1863	1863	1863	141
521	20231227	103100	55300276	1863	1863	1863	1863	0
522	20231227	103000	55300276	1863	1863	1863	1863	0
523	20231227	102900	55300276	1863	1863	1863	1863	3
524	20231227	102800	55294687	1863	1863	1863	1863	0
525	20231227	102700	55294687	1863	1863	1863	1863	100
526	20231227	102600	55108387	1862	1862	1862	1862	0
527	20231227	102500	55108387	1862	1862	1862	1862	1
528	20231227	102400	55106525	1862	1862	1862	1862	0
529	20231227	102300	55106525	1862	1862	1862	1862	0
530	20231227	102200	55106525	1862	1862	1862	1862	0
531	20231227	102100	55106525	1862	1862	1862	1862	0
532	20231227	102000	55106525	1862	1863	1863	1862	22
533	20231227	101900	55065546	1877	1877	1877	1877	0
534	20231227	101800	55065546	1877	1877	1877	1877	0
535	20231227	101700	55065546	1877	1877	1877	1877	0
536	20231227	101600	55065546	1877	1877	1877	1877	0
537	20231227	101500	55065546	1877	1873	1877	1873	402
538	20231227	101400	54311696	1878	1878	1878	1878	0
539	20231227	101300	54311696	1878	1878	1878	1878	0
540	20231227	101200	54311696	1878	1872	1879	1872	40
541	20231227	101100	54236694	1879	1856	1879	1856	220
542	20231227	101000	53828011	1856	1856	1856	1856	171
543	20231227	100900	53510635	1856	1865	1866	1856	94
544	20231227	100800	53335509	1865	1856	1865	1855	774
545	20231227	100700	51894757	1871	1871	1871	1871	0
546	20231227	100600	51894757	1871	1871	1871	1871	0
547	20231227	100500	51894757	1871	1871	1871	1871	0
548	20231227	100400	51894757	1871	1871	1871	1871	0
549	20231227	100300	51894757	1871	1871	1871	1871	2
550	20231227	100200	51891015	1856	1856	1856	1856	140
551	20231227	100100	51631175	1871	1871	1871	1871	12
552	20231227	100000	51608723	1869	1869	1869	1869	0
553	20231227	095900	51608723	1869	1869	1869	1869	79
554	20231227	095800	51461072	1869	1856	1869	1856	430
555	20231227	095700	50660823	1855	1854	1855	1854	2701
556	20231227	095600	45652169	1854	1854	1854	1854	100
557	20231227	095500	45466769	1845	1846	1846	1845	2043
558	20231227	095400	41696754	1854	1854	1854	1854	0
559	20231227	095300	41696754	1854	1854	1854	1854	73
560	20231227	095200	41561412	1846	1854	1854	1846	245
561	20231227	095100	41108942	1846	1846	1846	1846	100
562	20231227	095000	40924342	1846	1846	1846	1846	0
563	20231227	094900	40924342	1846	1846	1846	1846	0
564	20231227	094800	40924342	1846	1854	1854	1846	148
565	20231227	094700	40650961	1854	1854	1854	1854	0
566	20231227	094600	40650961	1854	1854	1854	1854	4
567	20231227	094500	40643545	1854	1854	1854	1854	100
568	20231227	094400	40458145	1848	1848	1848	1848	557
569	20231227	094300	39428809	1848	1848	1848	1848	0
570	20231227	094200	39428809	1848	1848	1848	1848	3
571	20231227	094100	39423265	1846	1846	1846	1846	0
572	20231227	094000	39423265	1846	1846	1846	1846	1000
573	20231227	093900	37577265	1854	1854	1854	1854	12
574	20231227	093800	37555017	1855	1855	1855	1855	0
575	20231227	093700	37555017	1855	1855	1855	1855	0
576	20231227	093600	37555017	1855	1855	1855	1855	1
577	20231227	093500	37553162	1846	1846	1846	1846	0
578	20231227	093400	37553162	1846	1846	1846	1846	214
579	20231227	093300	37158118	1855	1855	1855	1855	0
580	20231227	093200	37158118	1855	1855	1855	1855	0
581	20231227	093100	37158118	1855	1853	1855	1853	214
582	20231227	093000	36761499	1853	1853	1853	1853	106
583	20231227	092900	36565081	1842	1854	1854	1842	1003
584	20231227	092800	34705555	1854	1845	1854	1845	466
585	20231227	092700	33845641	1856	1856	1856	1856	0
586	20231227	092600	33845641	1856	1851	1858	1841	5825
587	20231227	092500	23071967	1859	1859	1859	1859	0
588	20231227	092400	23071967	1859	1859	1859	1859	1
589	20231227	092300	23070108	1859	1859	1859	1859	0
590	20231227	092200	23070108	1859	1859	1859	1859	10
591	20231227	092100	23051518	1859	1859	1859	1859	0
592	20231227	092000	23051518	1859	1859	1859	1859	1
593	20231227	091900	23049659	1854	1857	1857	1854	1615
594	20231227	091800	20051832	1869	1860	1869	1860	319
595	20231227	091700	19458483	1860	1869	1869	1860	695
596	20231227	091600	18165774	1869	1863	1870	1862	3131
597	20231227	091500	12334160	1870	1871	1871	1864	181
598	20231227	091400	11995757	1874	1874	1874	1874	401
599	20231227	091300	11244283	1874	1874	1874	1874	1
600	20231227	091200	11242409	1874	1874	1874	1874	14
601	20231227	091100	11216173	1867	1874	1874	1867	304
602	20231227	091000	10648053	1874	1874	1874	1874	35
603	20231227	090900	10582463	1870	1874	1874	1870	314
604	20231227	090800	9995279	1875	1875	1875	1875	1
605	20231227	090700	9993404	1875	1875	1875	1875	0
606	20231227	090600	9993404	1875	1870	1875	1870	43
607	20231227	090500	9912899	1875	1879	1879	1875	3
608	20231227	090400	9907266	1879	1879	1879	1879	1
609	20231227	090300	9905387	1879	1879	1879	1879	1
610	20231227	090200	9903508	1879	1879	1879	1879	11
611	20231227	090100	9882839	1879	1870	1879	1870	109
612	20231227	090000	9679000	1880	1881	1881	1880	3047