KissMeData/084870/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	195000	57620109	1774	1774	1774	1774	1629
3	20231227	194900	57620109	1774	1774	1774	1774	0
4	20231227	194800	57620109	1774	1774	1774	1774	0
5	20231227	194700	57620109	1774	1774	1774	1774	0
6	20231227	194600	57620109	1774	1774	1774	1774	0
7	20231227	194500	57620109	1774	1774	1774	1774	0
8	20231227	194400	57620109	1774	1774	1774	1774	0
9	20231227	194300	57620109	1774	1774	1774	1774	0
10	20231227	194200	57620109	1774	1774	1774	1774	0
11	20231227	194100	57620109	1774	1774	1774	1774	0
12	20231227	194000	57620109	1774	1774	1774	1774	0
13	20231227	193900	57620109	1774	1774	1774	1774	0
14	20231227	193800	57620109	1774	1774	1774	1774	0
15	20231227	193700	57620109	1774	1774	1774	1774	0
16	20231227	193600	57620109	1774	1774	1774	1774	0
17	20231227	193500	57620109	1774	1774	1774	1774	0
18	20231227	193400	57620109	1774	1774	1774	1774	0
19	20231227	193300	57620109	1774	1774	1774	1774	0
20	20231227	193200	57620109	1774	1774	1774	1774	0
21	20231227	193100	57620109	1774	1774	1774	1774	0
22	20231227	193000	57620109	1774	1774	1774	1774	0
23	20231227	192900	57620109	1774	1774	1774	1774	0
24	20231227	192800	57620109	1774	1774	1774	1774	0
25	20231227	192700	57620109	1774	1774	1774	1774	0
26	20231227	192600	57620109	1774	1774	1774	1774	0
27	20231227	192500	57620109	1774	1774	1774	1774	0
28	20231227	192400	57620109	1774	1774	1774	1774	0
29	20231227	192300	57620109	1774	1774	1774	1774	0
30	20231227	192200	57620109	1774	1774	1774	1774	0
31	20231227	192100	57620109	1774	1774	1774	1774	0
32	20231227	192000	57620109	1774	1774	1774	1774	1629
33	20231227	191900	57620109	1774	1774	1774	1774	0
34	20231227	191800	57620109	1774	1774	1774	1774	0
35	20231227	191700	57620109	1774	1774	1774	1774	0
36	20231227	191600	57620109	1774	1774	1774	1774	0
37	20231227	191500	57620109	1774	1774	1774	1774	0
38	20231227	191400	57620109	1774	1774	1774	1774	0
39	20231227	191300	57620109	1774	1774	1774	1774	0
40	20231227	191200	57620109	1774	1774	1774	1774	0
41	20231227	191100	57620109	1774	1774	1774	1774	0
42	20231227	191000	57620109	1774	1774	1774	1774	0
43	20231227	190900	57620109	1774	1774	1774	1774	0
44	20231227	190800	57620109	1774	1774	1774	1774	0
45	20231227	190700	57620109	1774	1774	1774	1774	0
46	20231227	190600	57620109	1774	1774	1774	1774	0
47	20231227	190500	57620109	1774	1774	1774	1774	0
48	20231227	190400	57620109	1774	1774	1774	1774	0
49	20231227	190300	57620109	1774	1774	1774	1774	0
50	20231227	190200	57620109	1774	1774	1774	1774	0
51	20231227	190100	57620109	1774	1774	1774	1774	0
52	20231227	190000	57620109	1774	1774	1774	1774	0
53	20231227	185900	57620109	1774	1774	1774	1774	0
54	20231227	185800	57620109	1774	1774	1774	1774	0
55	20231227	185700	57620109	1774	1774	1774	1774	0
56	20231227	185600	57620109	1774	1774	1774	1774	0
57	20231227	185500	57620109	1774	1774	1774	1774	0
58	20231227	185400	57620109	1774	1774	1774	1774	0
59	20231227	185300	57620109	1774	1774	1774	1774	0
60	20231227	185200	57620109	1774	1774	1774	1774	0
61	20231227	185100	57620109	1774	1774	1774	1774	0
62	20231227	185000	57620109	1774	1774	1774	1774	1629
63	20231227	184900	57620109	1774	1774	1774	1774	0
64	20231227	184800	57620109	1774	1774	1774	1774	0
65	20231227	184700	57620109	1774	1774	1774	1774	0
66	20231227	184600	57620109	1774	1774	1774	1774	0
67	20231227	184500	57620109	1774	1774	1774	1774	0
68	20231227	184400	57620109	1774	1774	1774	1774	0
69	20231227	184300	57620109	1774	1774	1774	1774	0
70	20231227	184200	57620109	1774	1774	1774	1774	0
71	20231227	184100	57620109	1774	1774	1774	1774	0
72	20231227	184000	57620109	1774	1774	1774	1774	0
73	20231227	183900	57620109	1774	1774	1774	1774	0
74	20231227	183800	57620109	1774	1774	1774	1774	0
75	20231227	183700	57620109	1774	1774	1774	1774	0
76	20231227	183600	57620109	1774	1774	1774	1774	0
77	20231227	183500	57620109	1774	1774	1774	1774	0
78	20231227	183400	57620109	1774	1774	1774	1774	0
79	20231227	183300	57620109	1774	1774	1774	1774	0
80	20231227	183200	57620109	1774	1774	1774	1774	0
81	20231227	183100	57620109	1774	1774	1774	1774	0
82	20231227	183000	57620109	1774	1774	1774	1774	0
83	20231227	182900	57620109	1774	1774	1774	1774	0
84	20231227	182800	57620109	1774	1774	1774	1774	0
85	20231227	182700	57620109	1774	1774	1774	1774	0
86	20231227	182600	57620109	1774	1774	1774	1774	0
87	20231227	182500	57620109	1774	1774	1774	1774	0
88	20231227	182400	57620109	1774	1774	1774	1774	0
89	20231227	182300	57620109	1774	1774	1774	1774	0
90	20231227	182200	57620109	1774	1774	1774	1774	0
91	20231227	182100	57620109	1774	1774	1774	1774	0
92	20231227	182000	57620109	1774	1774	1774	1774	1629
93	20231227	181900	57620109	1774	1774	1774	1774	0
94	20231227	181800	57620109	1774	1774	1774	1774	0
95	20231227	181700	57620109	1774	1774	1774	1774	0
96	20231227	181600	57620109	1774	1774	1774	1774	0
97	20231227	181500	57620109	1774	1774	1774	1774	0
98	20231227	181400	57620109	1774	1774	1774	1774	0
99	20231227	181300	57620109	1774	1774	1774	1774	0
100	20231227	181200	57620109	1774	1774	1774	1774	0
101	20231227	181100	57620109	1774	1774	1774	1774	0
102	20231227	181000	57620109	1774	1774	1774	1774	0
103	20231227	180900	57620109	1774	1774	1774	1774	0
104	20231227	180800	57620109	1774	1774	1774	1774	0
105	20231227	180700	57620109	1774	1774	1774	1774	0
106	20231227	180600	57620109	1774	1774	1774	1774	0
107	20231227	180500	57620109	1774	1774	1774	1774	0
108	20231227	180400	57620109	1774	1774	1774	1774	0
109	20231227	180300	57620109	1774	1774	1774	1774	0
110	20231227	180200	57620109	1774	1774	1774	1774	0
111	20231227	180100	57620109	1774	1774	1774	1774	0
112	20231227	180000	57620109	1774	1774	1774	1774	0
113	20231227	175900	57620109	1774	1774	1774	1774	0
114	20231227	175800	57620109	1774	1774	1774	1774	0
115	20231227	175700	57620109	1774	1774	1774	1774	0
116	20231227	175600	57620109	1774	1774	1774	1774	0
117	20231227	175500	57620109	1774	1774	1774	1774	0
118	20231227	175400	57620109	1774	1774	1774	1774	0
119	20231227	175300	57620109	1774	1774	1774	1774	0
120	20231227	175200	57620109	1774	1774	1774	1774	0
121	20231227	175100	57620109	1774	1774	1774	1774	0
122	20231227	175000	57620109	1774	1774	1774	1774	1629
123	20231227	174900	57620109	1774	1774	1774	1774	0
124	20231227	174800	57620109	1774	1774	1774	1774	0
125	20231227	174700	57620109	1774	1774	1774	1774	0
126	20231227	174600	57620109	1774	1774	1774	1774	0
127	20231227	174500	57620109	1774	1774	1774	1774	0
128	20231227	174400	57620109	1774	1774	1774	1774	0
129	20231227	174300	57620109	1774	1774	1774	1774	0
130	20231227	174200	57620109	1774	1774	1774	1774	0
131	20231227	174100	57620109	1774	1774	1774	1774	0
132	20231227	174000	57620109	1774	1774	1774	1774	0
133	20231227	173900	57620109	1774	1774	1774	1774	0
134	20231227	173800	57620109	1774	1774	1774	1774	0
135	20231227	173700	57620109	1774	1774	1774	1774	0
136	20231227	173600	57620109	1774	1774	1774	1774	0
137	20231227	173500	57620109	1774	1774	1774	1774	0
138	20231227	173400	57620109	1774	1774	1774	1774	0
139	20231227	173300	57620109	1774	1774	1774	1774	0
140	20231227	173200	57620109	1774	1774	1774	1774	0
141	20231227	173100	57620109	1774	1774	1774	1774	0
142	20231227	173000	57620109	1774	1774	1774	1774	0
143	20231227	172900	57620109	1774	1774	1774	1774	0
144	20231227	172800	57620109	1774	1774	1774	1774	0
145	20231227	172700	57620109	1774	1774	1774	1774	0
146	20231227	172600	57620109	1774	1774	1774	1774	0
147	20231227	172500	57620109	1774	1774	1774	1774	0
148	20231227	172400	57620109	1774	1774	1774	1774	0
149	20231227	172300	57620109	1774	1774	1774	1774	0
150	20231227	172200	57620109	1774	1774	1774	1774	0
151	20231227	172100	57620109	1774	1774	1774	1774	0
152	20231227	172000	57620109	1774	1774	1774	1774	1629
153	20231227	171900	57620109	1774	1774	1774	1774	0
154	20231227	171800	57620109	1774	1774	1774	1774	0
155	20231227	171700	57620109	1774	1774	1774	1774	0
156	20231227	171600	57620109	1774	1774	1774	1774	0
157	20231227	171500	57620109	1774	1774	1774	1774	0
158	20231227	171400	57620109	1774	1774	1774	1774	0
159	20231227	171300	57620109	1774	1774	1774	1774	0
160	20231227	171200	57620109	1774	1774	1774	1774	0
161	20231227	171100	57620109	1774	1774	1774	1774	0
162	20231227	171000	57620109	1774	1774	1774	1774	0
163	20231227	170900	57620109	1774	1774	1774	1774	0
164	20231227	170800	57620109	1774	1774	1774	1774	0
165	20231227	170700	57620109	1774	1774	1774	1774	0
166	20231227	170600	57620109	1774	1774	1774	1774	0
167	20231227	170500	57620109	1774	1774	1774	1774	0
168	20231227	170400	57620109	1774	1774	1774	1774	0
169	20231227	170300	57620109	1774	1774	1774	1774	0
170	20231227	170200	57620109	1774	1774	1774	1774	0
171	20231227	170100	57620109	1774	1774	1774	1774	0
172	20231227	170000	57620109	1774	1774	1774	1774	0
173	20231227	165900	57620109	1774	1774	1774	1774	0
174	20231227	165800	57620109	1774	1774	1774	1774	0
175	20231227	165700	57620109	1774	1774	1774	1774	0
176	20231227	165600	57620109	1774	1774	1774	1774	0
177	20231227	165500	57620109	1774	1774	1774	1774	0
178	20231227	165400	57620109	1774	1774	1774	1774	0
179	20231227	165300	57620109	1774	1774	1774	1774	0
180	20231227	165200	57620109	1774	1774	1774	1774	0
181	20231227	165100	57620109	1774	1774	1774	1774	0
182	20231227	165000	57620109	1774	1774	1774	1774	1629
183	20231227	164900	57620109	1774	1774	1774	1774	0
184	20231227	164800	57620109	1774	1774	1774	1774	0
185	20231227	164700	57620109	1774	1774	1774	1774	0
186	20231227	164600	57620109	1774	1774	1774	1774	0
187	20231227	164500	57620109	1774	1774	1774	1774	0
188	20231227	164400	57620109	1774	1774	1774	1774	0
189	20231227	164300	57620109	1774	1774	1774	1774	0
190	20231227	164200	57620109	1774	1774	1774	1774	0
191	20231227	164100	57620109	1774	1774	1774	1774	0
192	20231227	164000	57620109	1774	1774	1774	1774	0
193	20231227	163900	57620109	1774	1774	1774	1774	0
194	20231227	163800	57620109	1774	1774	1774	1774	0
195	20231227	163700	57620109	1774	1774	1774	1774	0
196	20231227	163600	57620109	1774	1774	1774	1774	0
197	20231227	163500	57620109	1774	1774	1774	1774	0
198	20231227	163400	57620109	1774	1774	1774	1774	0
199	20231227	163300	57620109	1774	1774	1774	1774	0
200	20231227	163200	57620109	1774	1774	1774	1774	0
201	20231227	163100	57620109	1774	1774	1774	1774	0
202	20231227	163000	57620109	1774	1774	1774	1774	0
203	20231227	162900	57620109	1774	1774	1774	1774	0
204	20231227	162800	57620109	1774	1774	1774	1774	0
205	20231227	162700	57620109	1774	1774	1774	1774	0
206	20231227	162600	57620109	1774	1774	1774	1774	0
207	20231227	162500	57620109	1774	1774	1774	1774	0
208	20231227	162400	57620109	1774	1774	1774	1774	0
209	20231227	162300	57620109	1774	1774	1774	1774	0
210	20231227	162200	57620109	1774	1774	1774	1774	0
211	20231227	162100	57620109	1774	1774	1774	1774	0
212	20231227	162000	57620109	1774	1774	1774	1774	1629
213	20231227	161900	57620109	1774	1774	1774	1774	0
214	20231227	161800	57620109	1774	1774	1774	1774	0
215	20231227	161700	57620109	1774	1774	1774	1774	0
216	20231227	161600	57620109	1774	1774	1774	1774	0
217	20231227	161500	57620109	1774	1774	1774	1774	0
218	20231227	161400	57620109	1774	1774	1774	1774	0
219	20231227	161300	57620109	1774	1774	1774	1774	0
220	20231227	161200	57620109	1774	1774	1774	1774	0
221	20231227	161100	57620109	1774	1774	1774	1774	0
222	20231227	161000	57620109	1774	1774	1774	1774	0
223	20231227	160900	57620109	1774	1774	1774	1774	0
224	20231227	160800	57620109	1774	1774	1774	1774	0
225	20231227	160700	57620109	1774	1774	1774	1774	0
226	20231227	160600	57620109	1774	1774	1774	1774	0
227	20231227	160500	57620109	1774	1774	1774	1774	0
228	20231227	160400	57620109	1774	1774	1774	1774	0
229	20231227	160300	57620109	1774	1774	1774	1774	0
230	20231227	160200	57620109	1774	1774	1774	1774	0
231	20231227	160100	57620109	1774	1774	1774	1774	0
232	20231227	160000	57620109	1774	1774	1774	1774	0
233	20231227	155900	57620109	1774	1774	1774	1774	0
234	20231227	155800	57620109	1774	1774	1774	1774	0
235	20231227	155700	57620109	1774	1774	1774	1774	0
236	20231227	155600	57620109	1774	1774	1774	1774	0
237	20231227	155500	57620109	1774	1774	1774	1774	0
238	20231227	155400	57620109	1774	1774	1774	1774	0
239	20231227	155300	57620109	1774	1774	1774	1774	0
240	20231227	155200	57620109	1774	1774	1774	1774	0
241	20231227	155100	57620109	1774	1774	1774	1774	0
242	20231227	155000	57620109	1774	1774	1774	1774	1629
243	20231227	154900	57620109	1774	1774	1774	1774	0
244	20231227	154800	57620109	1774	1774	1774	1774	0
245	20231227	154700	57620109	1774	1774	1774	1774	0
246	20231227	154600	57620109	1774	1774	1774	1774	0
247	20231227	154500	57620109	1774	1774	1774	1774	0
248	20231227	154400	57620109	1774	1774	1774	1774	0
249	20231227	154300	57620109	1774	1774	1774	1774	0
250	20231227	154200	57620109	1774	1774	1774	1774	0
251	20231227	154100	57620109	1774	1774	1774	1774	0
252	20231227	154000	57620109	1774	1774	1774	1774	0
253	20231227	153900	57620109	1774	1774	1774	1774	0
254	20231227	153800	57620109	1774	1774	1774	1774	0
255	20231227	153700	57620109	1774	1774	1774	1774	0
256	20231227	153600	57620109	1774	1774	1774	1774	0
257	20231227	153500	57620109	1774	1774	1774	1774	0
258	20231227	153400	57620109	1774	1774	1774	1774	0
259	20231227	153300	57620109	1774	1774	1774	1774	0
260	20231227	153200	57620109	1774	1774	1774	1774	0
261	20231227	153100	57620109	1774	1774	1774	1774	0
262	20231227	153000	57620109	1774	1774	1774	1774	1629
263	20231227	152900	54730263	1775	1775	1775	1775	0
264	20231227	152800	54730263	1775	1775	1775	1775	0
265	20231227	152700	54730263	1775	1775	1775	1775	0
266	20231227	152600	54730263	1775	1775	1775	1775	0
267	20231227	152500	54730263	1775	1775	1775	1775	0
268	20231227	152400	54730263	1775	1775	1775	1775	0
269	20231227	152300	54730263	1775	1775	1775	1775	0
270	20231227	152200	54730263	1775	1775	1775	1775	0
271	20231227	152100	54730263	1775	1775	1775	1775	0
272	20231227	152000	54730263	1775	1775	1775	1775	0
273	20231227	151900	54730263	1775	1775	1775	1775	0
274	20231227	151800	54730263	1775	1775	1775	1775	1
275	20231227	151700	54728488	1774	1778	1778	1774	315
276	20231227	151600	54169549	1779	1779	1779	1779	16
277	20231227	151500	54141085	1781	1781	1781	1781	0
278	20231227	151400	54141085	1781	1781	1781	1781	0
279	20231227	151300	54141085	1781	1781	1781	1781	0
280	20231227	151200	54141085	1781	1781	1781	1781	0
281	20231227	151100	54141085	1781	1781	1781	1781	0
282	20231227	151000	54141085	1781	1781	1781	1781	45
283	20231227	150900	54060940	1781	1781	1781	1781	0
284	20231227	150800	54060940	1781	1781	1781	1781	0
285	20231227	150700	54060940	1781	1781	1781	1781	0
286	20231227	150600	54060940	1781	1781	1781	1781	0
287	20231227	150500	54060940	1781	1781	1781	1781	0
288	20231227	150400	54060940	1781	1781	1781	1781	0
289	20231227	150300	54060940	1781	1781	1781	1781	0
290	20231227	150200	54060940	1781	1781	1781	1781	0
291	20231227	150100	54060940	1781	1781	1781	1781	0
292	20231227	150000	54060940	1781	1781	1781	1781	0
293	20231227	145900	54060940	1781	1781	1781	1781	0
294	20231227	145800	54060940	1781	1781	1781	1781	0
295	20231227	145700	54060940	1781	1781	1781	1781	0
296	20231227	145600	54060940	1781	1781	1781	1781	67
297	20231227	145500	53941613	1779	1779	1779	1779	0
298	20231227	145400	53941613	1779	1779	1779	1779	0
299	20231227	145300	53941613	1779	1779	1779	1779	0
300	20231227	145200	53941613	1779	1779	1779	1779	0
301	20231227	145100	53941613	1779	1779	1779	1779	0
302	20231227	145000	53941613	1779	1779	1779	1779	0
303	20231227	144900	53941613	1779	1779	1779	1779	0
304	20231227	144800	53941613	1779	1779	1779	1779	0
305	20231227	144700	53941613	1779	1779	1779	1779	1
306	20231227	144600	53939834	1781	1781	1781	1781	0
307	20231227	144500	53939834	1781	1781	1781	1781	5
308	20231227	144400	53930929	1781	1781	1781	1781	6
309	20231227	144300	53920243	1781	1781	1781	1781	5
310	20231227	144200	53911338	1781	1781	1781	1781	202
311	20231227	144100	53551576	1781	1781	1781	1781	5
312	20231227	144000	53542671	1779	1780	1780	1779	124
313	20231227	143900	53321990	1781	1781	1781	1781	6
314	20231227	143800	53311304	1781	1781	1781	1781	0
315	20231227	143700	53311304	1781	1781	1781	1781	6
316	20231227	143600	53300618	1781	1781	1781	1781	0
317	20231227	143500	53300618	1781	1781	1781	1781	6
318	20231227	143400	53289932	1781	1781	1781	1781	0
319	20231227	143300	53289932	1781	1781	1781	1781	6
320	20231227	143200	53279246	1781	1781	1781	1781	0
321	20231227	143100	53279246	1781	1781	1781	1781	0
322	20231227	143000	53279246	1781	1781	1781	1781	0
323	20231227	142900	53279246	1781	1781	1781	1781	10
324	20231227	142800	53261436	1780	1780	1780	1780	1
325	20231227	142700	53259656	1780	1780	1780	1780	0
326	20231227	142600	53259656	1780	1780	1780	1780	0
327	20231227	142500	53259656	1780	1780	1780	1780	0
328	20231227	142400	53259656	1780	1780	1780	1780	117
329	20231227	142300	53051396	1781	1781	1781	1781	0
330	20231227	142200	53051396	1781	1781	1781	1781	0
331	20231227	142100	53051396	1781	1781	1781	1781	0
332	20231227	142000	53051396	1781	1781	1781	1781	0
333	20231227	141900	53051396	1781	1781	1781	1781	0
334	20231227	141800	53051396	1781	1781	1781	1781	0
335	20231227	141700	53051396	1781	1781	1781	1781	0
336	20231227	141600	53051396	1781	1781	1781	1781	0
337	20231227	141500	53051396	1781	1781	1781	1781	0
338	20231227	141400	53051396	1781	1781	1781	1781	7
339	20231227	141300	53038929	1781	1781	1781	1781	1
340	20231227	141200	53037148	1781	1781	1781	1781	0
341	20231227	141100	53037148	1781	1781	1781	1781	0
342	20231227	141000	53037148	1781	1781	1781	1781	0
343	20231227	140900	53037148	1781	1781	1781	1781	0
344	20231227	140800	53037148	1781	1781	1781	1781	0
345	20231227	140700	53037148	1781	1781	1781	1781	0
346	20231227	140600	53037148	1781	1781	1781	1781	0
347	20231227	140500	53037148	1781	1781	1781	1781	0
348	20231227	140400	53037148	1781	1781	1781	1781	0
349	20231227	140300	53037148	1781	1781	1781	1781	0
350	20231227	140200	53037148	1781	1781	1781	1781	15
351	20231227	140100	53010433	1789	1789	1789	1789	0
352	20231227	140000	53010433	1789	1789	1789	1789	0
353	20231227	135900	53010433	1789	1789	1789	1789	0
354	20231227	135800	53010433	1789	1789	1789	1789	0
355	20231227	135700	53010433	1789	1789	1789	1789	0
356	20231227	135600	53010433	1789	1789	1789	1789	0
357	20231227	135500	53010433	1789	1789	1789	1789	0
358	20231227	135400	53010433	1789	1789	1789	1789	0
359	20231227	135300	53010433	1789	1789	1789	1789	0
360	20231227	135200	53010433	1789	1789	1789	1789	0
361	20231227	135100	53010433	1789	1789	1789	1789	0
362	20231227	135000	53010433	1789	1789	1789	1789	0
363	20231227	134900	53010433	1789	1789	1789	1789	0
364	20231227	134800	53010433	1789	1789	1789	1789	0
365	20231227	134700	53010433	1789	1789	1789	1789	0
366	20231227	134600	53010433	1789	1789	1789	1789	0
367	20231227	134500	53010433	1789	1789	1789	1789	0
368	20231227	134400	53010433	1789	1789	1789	1789	0
369	20231227	134300	53010433	1789	1789	1789	1789	0
370	20231227	134200	53010433	1789	1789	1789	1789	0
371	20231227	134100	53010433	1789	1789	1789	1789	0
372	20231227	134000	53010433	1789	1783	1789	1783	571
373	20231227	133900	51992334	1789	1789	1789	1789	0
374	20231227	133800	51992334	1789	1789	1789	1789	0
375	20231227	133700	51992334	1789	1789	1789	1789	0
376	20231227	133600	51992334	1789	1789	1789	1789	0
377	20231227	133500	51992334	1789	1789	1789	1789	0
378	20231227	133400	51992334	1789	1789	1789	1789	0
379	20231227	133300	51992334	1789	1789	1789	1789	0
380	20231227	133200	51992334	1789	1789	1789	1789	0
381	20231227	133100	51992334	1789	1789	1789	1789	0
382	20231227	133000	51992334	1789	1789	1789	1789	0
383	20231227	132900	51992334	1789	1789	1789	1789	0
384	20231227	132800	51992334	1789	1789	1789	1789	0
385	20231227	132700	51992334	1789	1789	1789	1789	0
386	20231227	132600	51992334	1789	1789	1789	1789	0
387	20231227	132500	51992334	1789	1789	1789	1789	0
388	20231227	132400	51992334	1789	1789	1789	1789	0
389	20231227	132300	51992334	1789	1789	1789	1789	0
390	20231227	132200	51992334	1789	1789	1789	1789	0
391	20231227	132100	51992334	1789	1789	1789	1789	1
392	20231227	132000	51990545	1789	1781	1789	1781	11
393	20231227	131900	51970874	1789	1780	1789	1780	1858
394	20231227	131800	48663625	1780	1780	1780	1780	0
395	20231227	131700	48663625	1780	1780	1780	1780	0
396	20231227	131600	48663625	1780	1780	1780	1780	0
397	20231227	131500	48663625	1780	1780	1780	1780	0
398	20231227	131400	48663625	1780	1780	1780	1780	0
399	20231227	131300	48663625	1780	1780	1780	1780	0
400	20231227	131200	48663625	1780	1780	1780	1780	0
401	20231227	131100	48663625	1780	1780	1780	1780	0
402	20231227	131000	48663625	1780	1780	1780	1780	0
403	20231227	130900	48663625	1780	1780	1780	1780	0
404	20231227	130800	48663625	1780	1780	1780	1780	0
405	20231227	130700	48663625	1780	1780	1780	1780	0
406	20231227	130600	48663625	1780	1780	1780	1780	0
407	20231227	130500	48663625	1780	1780	1780	1780	0
408	20231227	130400	48663625	1780	1780	1780	1780	0
409	20231227	130300	48663625	1780	1780	1780	1780	0
410	20231227	130200	48663625	1780	1780	1780	1780	0
411	20231227	130100	48663625	1780	1780	1780	1780	0
412	20231227	130000	48663625	1780	1780	1780	1780	0
413	20231227	125900	48663625	1780	1780	1780	1780	0
414	20231227	125800	48663625	1780	1779	1780	1779	65
415	20231227	125700	48547989	1779	1779	1779	1779	0
416	20231227	125600	48547989	1779	1779	1779	1779	0
417	20231227	125500	48547989	1779	1779	1779	1779	7
418	20231227	125400	48535536	1774	1774	1774	1774	0
419	20231227	125300	48535536	1774	1774	1774	1774	78
420	20231227	125200	48397164	1777	1777	1777	1777	0
421	20231227	125100	48397164	1777	1777	1777	1777	234
422	20231227	125000	47981346	1780	1780	1780	1780	0
423	20231227	124900	47981346	1780	1780	1780	1780	0
424	20231227	124800	47981346	1780	1775	1780	1775	126
425	20231227	124700	47757416	1777	1777	1777	1777	0
426	20231227	124600	47757416	1777	1777	1777	1777	0
427	20231227	124500	47757416	1777	1777	1777	1777	0
428	20231227	124400	47757416	1777	1777	1777	1777	0
429	20231227	124300	47757416	1777	1774	1777	1774	42
430	20231227	124200	47682905	1774	1774	1774	1774	1128
431	20231227	124100	45681833	1774	1774	1774	1774	7
432	20231227	124000	45669415	1772	1772	1772	1772	0
433	20231227	123900	45669415	1772	1772	1772	1772	0
434	20231227	123800	45669415	1772	1772	1772	1772	0
435	20231227	123700	45669415	1772	1772	1772	1772	132
436	20231227	123600	45435511	1772	1772	1772	1772	0
437	20231227	123500	45435511	1772	1772	1772	1772	0
438	20231227	123400	45435511	1772	1772	1772	1772	0
439	20231227	123300	45435511	1772	1772	1772	1772	0
440	20231227	123200	45435511	1772	1772	1772	1772	0
441	20231227	123100	45435511	1772	1772	1772	1772	0
442	20231227	123000	45435511	1772	1772	1772	1772	0
443	20231227	122900	45435511	1772	1772	1772	1772	0
444	20231227	122800	45435511	1772	1772	1772	1772	0
445	20231227	122700	45435511	1772	1772	1772	1772	0
446	20231227	122600	45435511	1772	1772	1772	1772	0
447	20231227	122500	45435511	1772	1772	1772	1772	0
448	20231227	122400	45435511	1772	1772	1772	1772	0
449	20231227	122300	45435511	1772	1772	1772	1772	0
450	20231227	122200	45435511	1772	1772	1772	1772	0
451	20231227	122100	45435511	1772	1772	1772	1772	1
452	20231227	122000	45433739	1772	1772	1772	1772	0
453	20231227	121900	45433739	1772	1772	1772	1772	47
454	20231227	121800	45350455	1772	1772	1772	1772	0
455	20231227	121700	45350455	1772	1772	1772	1772	55
456	20231227	121600	45252995	1773	1773	1773	1773	1
457	20231227	121500	45251222	1774	1777	1777	1774	496
458	20231227	121400	44371192	1778	1778	1778	1778	0
459	20231227	121300	44371192	1778	1778	1778	1778	0
460	20231227	121200	44371192	1778	1778	1778	1778	0
461	20231227	121100	44371192	1778	1778	1778	1778	0
462	20231227	121000	44371192	1778	1778	1778	1778	261
463	20231227	120900	43907134	1778	1778	1778	1778	0
464	20231227	120800	43907134	1778	1778	1778	1778	42
465	20231227	120700	43832458	1779	1781	1781	1779	972
466	20231227	120600	42103045	1784	1784	1784	1784	0
467	20231227	120500	42103045	1784	1784	1784	1784	0
468	20231227	120400	42103045	1784	1784	1784	1784	191
469	20231227	120300	41762301	1784	1784	1784	1784	0
470	20231227	120200	41762301	1784	1784	1784	1784	0
471	20231227	120100	41762301	1784	1784	1784	1784	0
472	20231227	120000	41762301	1784	1784	1784	1784	0
473	20231227	115900	41762301	1784	1784	1784	1784	0
474	20231227	115800	41762301	1784	1784	1784	1784	1
475	20231227	115700	41760517	1784	1784	1784	1784	0
476	20231227	115600	41760517	1784	1784	1784	1784	0
477	20231227	115500	41760517	1784	1784	1784	1784	0
478	20231227	115400	41760517	1784	1784	1784	1784	0
479	20231227	115300	41760517	1784	1784	1784	1784	0
480	20231227	115200	41760517	1784	1784	1784	1784	0
481	20231227	115100	41760517	1784	1784	1784	1784	130
482	20231227	115000	41528597	1785	1785	1785	1785	0
483	20231227	114900	41528597	1785	1785	1785	1785	0
484	20231227	114800	41528597	1785	1785	1785	1785	0
485	20231227	114700	41528597	1785	1785	1785	1785	0
486	20231227	114600	41528597	1785	1785	1785	1785	0
487	20231227	114500	41528597	1785	1785	1785	1785	0
488	20231227	114400	41528597	1785	1785	1785	1785	0
489	20231227	114300	41528597	1785	1785	1785	1785	111
490	20231227	114200	41330462	1785	1785	1785	1785	0
491	20231227	114100	41330462	1785	1785	1785	1785	0
492	20231227	114000	41330462	1785	1785	1785	1785	0
493	20231227	113900	41330462	1785	1785	1785	1785	0
494	20231227	113800	41330462	1785	1785	1785	1785	0
495	20231227	113700	41330462	1785	1785	1785	1785	0
496	20231227	113600	41330462	1785	1785	1785	1785	0
497	20231227	113500	41330462	1785	1785	1785	1785	0
498	20231227	113400	41330462	1785	1785	1785	1785	0
499	20231227	113300	41330462	1785	1785	1785	1785	0
500	20231227	113200	41330462	1785	1785	1785	1785	0
501	20231227	113100	41330462	1785	1785	1785	1785	0
502	20231227	113000	41330462	1785	1785	1785	1785	114
503	20231227	112900	41126972	1789	1789	1789	1789	0
504	20231227	112800	41126972	1789	1789	1789	1789	0
505	20231227	112700	41126972	1789	1785	1789	1784	63
506	20231227	112600	41014563	1789	1789	1789	1789	0
507	20231227	112500	41014563	1789	1789	1789	1789	0
508	20231227	112400	41014563	1789	1789	1789	1789	0
509	20231227	112300	41014563	1789	1789	1789	1789	0
510	20231227	112200	41014563	1789	1789	1789	1789	0
511	20231227	112100	41014563	1789	1789	1789	1789	0
512	20231227	112000	41014563	1789	1789	1789	1789	0
513	20231227	111900	41014563	1789	1789	1789	1789	0
514	20231227	111800	41014563	1789	1789	1789	1789	0
515	20231227	111700	41014563	1789	1789	1789	1789	0
516	20231227	111600	41014563	1789	1789	1789	1789	0
517	20231227	111500	41014563	1789	1789	1789	1789	0
518	20231227	111400	41014563	1789	1788	1789	1788	51
519	20231227	111300	40923374	1789	1787	1789	1787	3
520	20231227	111200	40918009	1783	1783	1783	1783	0
521	20231227	111100	40918009	1783	1783	1783	1783	58
522	20231227	111000	40814595	1789	1786	1789	1786	21
523	20231227	110900	40777029	1789	1789	1789	1789	0
524	20231227	110800	40777029	1789	1785	1789	1785	15
525	20231227	110700	40750198	1789	1784	1789	1784	1287
526	20231227	110600	38454185	1781	1781	1781	1781	0
527	20231227	110500	38454185	1781	1783	1783	1781	294
528	20231227	110400	37929990	1783	1783	1783	1783	0
529	20231227	110300	37929990	1783	1783	1783	1783	10
530	20231227	110200	37912160	1783	1783	1783	1783	0
531	20231227	110100	37912160	1783	1783	1783	1783	0
532	20231227	110000	37912160	1783	1783	1783	1783	100
533	20231227	105900	37733860	1784	1784	1784	1784	0
534	20231227	105800	37733860	1784	1784	1784	1784	14
535	20231227	105700	37708884	1784	1783	1784	1783	101
536	20231227	105600	37528701	1784	1784	1784	1784	0
537	20231227	105500	37528701	1784	1784	1784	1784	0
538	20231227	105400	37528701	1784	1784	1784	1784	0
539	20231227	105300	37528701	1784	1784	1784	1784	0
540	20231227	105200	37528701	1784	1784	1784	1784	0
541	20231227	105100	37528701	1784	1784	1784	1784	0
542	20231227	105000	37528701	1784	1784	1784	1784	1
543	20231227	104900	37526917	1784	1784	1784	1784	0
544	20231227	104800	37526917	1784	1784	1784	1784	13
545	20231227	104700	37503725	1784	1784	1784	1784	7
546	20231227	104600	37491237	1784	1784	1784	1784	7
547	20231227	104500	37478749	1784	1784	1784	1784	1193
548	20231227	104400	35350437	1784	1785	1785	1784	294
549	20231227	104300	34825902	1785	1785	1785	1785	414
550	20231227	104200	34086912	1785	1785	1785	1785	0
551	20231227	104100	34086912	1785	1785	1785	1785	0
552	20231227	104000	34086912	1785	1785	1785	1785	0
553	20231227	103900	34086912	1785	1785	1785	1785	0
554	20231227	103800	34086912	1785	1785	1785	1785	0
555	20231227	103700	34086912	1785	1785	1785	1785	0
556	20231227	103600	34086912	1785	1785	1785	1785	0
557	20231227	103500	34086912	1785	1785	1785	1785	0
558	20231227	103400	34086912	1785	1785	1785	1785	0
559	20231227	103300	34086912	1785	1785	1785	1785	12
560	20231227	103200	34065492	1789	1788	1789	1788	119
561	20231227	103100	33852702	1787	1787	1787	1787	668
562	20231227	103000	32658986	1784	1784	1784	1784	12
563	20231227	102900	32637578	1784	1784	1784	1784	0
564	20231227	102800	32637578	1784	1784	1784	1784	0
565	20231227	102700	32637578	1784	1784	1784	1784	0
566	20231227	102600	32637578	1784	1784	1784	1784	24
567	20231227	102500	32594762	1784	1784	1784	1784	0
568	20231227	102400	32594762	1784	1784	1784	1784	50
569	20231227	102300	32505562	1784	1784	1784	1784	295
570	20231227	102200	31979282	1785	1785	1785	1785	0
571	20231227	102100	31979282	1785	1785	1785	1785	4
572	20231227	102000	31972142	1785	1783	1785	1783	801
573	20231227	101900	30543852	1781	1781	1781	1781	0
574	20231227	101800	30543852	1781	1781	1781	1781	0
575	20231227	101700	30543852	1781	1781	1781	1781	0
576	20231227	101600	30543852	1781	1781	1781	1781	0
577	20231227	101500	30543852	1781	1781	1781	1781	0
578	20231227	101400	30543852	1781	1781	1781	1781	11
579	20231227	101300	30524261	1781	1781	1781	1781	0
580	20231227	101200	30524261	1781	1781	1781	1781	0
581	20231227	101100	30524261	1781	1781	1781	1781	200
582	20231227	101000	30168061	1784	1784	1784	1784	0
583	20231227	100900	30168061	1784	1784	1784	1784	0
584	20231227	100800	30168061	1784	1784	1784	1784	0
585	20231227	100700	30168061	1784	1784	1784	1784	0
586	20231227	100600	30168061	1784	1784	1784	1784	0
587	20231227	100500	30168061	1784	1784	1784	1784	0
588	20231227	100400	30168061	1784	1784	1784	1784	1
589	20231227	100300	30166277	1781	1781	1781	1781	0
590	20231227	100200	30166277	1781	1783	1783	1781	351
591	20231227	100100	29541034	1780	1780	1780	1780	0
592	20231227	100000	29541034	1780	1780	1780	1780	0
593	20231227	095900	29541034	1780	1780	1780	1780	0
594	20231227	095800	29541034	1780	1780	1780	1780	0
595	20231227	095700	29541034	1780	1780	1780	1780	54
596	20231227	095600	29444914	1782	1782	1782	1782	0
597	20231227	095500	29444914	1782	1782	1782	1782	97
598	20231227	095400	29272060	1781	1780	1781	1780	623
599	20231227	095300	28163117	1779	1779	1779	1779	0
600	20231227	095200	28163117	1779	1779	1779	1779	0
601	20231227	095100	28163117	1779	1779	1779	1779	0
602	20231227	095000	28163117	1779	1779	1779	1779	0
603	20231227	094900	28163117	1779	1779	1779	1779	0
604	20231227	094800	28163117	1779	1779	1779	1779	0
605	20231227	094700	28163117	1779	1779	1779	1779	152
606	20231227	094600	27892709	1779	1779	1779	1779	0
607	20231227	094500	27892709	1779	1779	1779	1779	0
608	20231227	094400	27892709	1779	1779	1779	1779	0
609	20231227	094300	27892709	1779	1779	1779	1779	0
610	20231227	094200	27892709	1779	1779	1779	1779	330
611	20231227	094100	27305639	1779	1779	1779	1779	295
612	20231227	094000	26780834	1780	1780	1780	1780	0
613	20231227	093900	26780834	1780	1780	1780	1780	0
614	20231227	093800	26780834	1780	1780	1780	1780	0
615	20231227	093700	26780834	1780	1780	1780	1780	0
616	20231227	093600	26780834	1780	1780	1780	1780	3
617	20231227	093500	26775494	1782	1782	1782	1782	3
618	20231227	093400	26770148	1783	1783	1783	1783	3
619	20231227	093300	26764799	1783	1783	1783	1783	3
620	20231227	093200	26759450	1779	1783	1783	1779	6
621	20231227	093100	26748764	1783	1783	1783	1779	356
622	20231227	093000	26115416	1783	1783	1783	1783	1
623	20231227	092900	26113633	1783	1782	1783	1782	3
624	20231227	092800	26108285	1778	1778	1778	1778	4755
625	20231227	092700	17653895	1780	1782	1783	1780	860
626	20231227	092600	16123081	1783	1781	1783	1781	4
627	20231227	092500	16115951	1783	1780	1783	1780	50
628	20231227	092400	16026939	1780	1779	1780	1779	6
629	20231227	092300	16016260	1780	1778	1780	1778	1574
630	20231227	092200	13214542	1780	1777	1780	1777	4
631	20231227	092100	13207425	1780	1776	1780	1776	4
632	20231227	092000	13200309	1780	1774	1780	1774	4
633	20231227	091900	13193195	1780	1780	1780	1780	4
634	20231227	091800	13186075	1773	1780	1780	1773	2
635	20231227	091700	13182522	1780	1780	1780	1780	3
636	20231227	091600	13177182	1772	1780	1780	1772	4
637	20231227	091500	13170070	1780	1780	1780	1780	3
638	20231227	091400	13164730	1780	1780	1780	1780	3
639	20231227	091300	13159390	1780	1780	1780	1780	3
640	20231227	091200	13154050	1780	1780	1780	1780	3
641	20231227	091100	13148710	1780	1780	1780	1780	7
642	20231227	091000	13136250	1771	1771	1771	1771	0
643	20231227	090900	13136250	1771	1780	1780	1771	4
644	20231227	090800	13129139	1783	1783	1783	1783	3
645	20231227	090700	13123790	1783	1783	1783	1783	3
646	20231227	090600	13118441	1783	1783	1783	1783	0
647	20231227	090500	13118441	1783	1783	1783	1783	3
648	20231227	090400	13113092	1783	1783	1783	1783	3
649	20231227	090300	13107743	1783	1779	1783	1779	5713
650	20231227	090200	2939231	1779	1778	1779	1778	216
651	20231227	090100	2555180	1778	1778	1778	1778	352
652	20231227	090000	1929324	1778	1770	1778	1770	1090