KissMeData/196700/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	202500	36847999	1855	1855	1855	1855	303
3	20231227	202400	36847999	1855	1855	1855	1855	0
4	20231227	202300	36847999	1855	1855	1855	1855	0
5	20231227	202200	36847999	1855	1855	1855	1855	0
6	20231227	202100	36847999	1855	1855	1855	1855	0
7	20231227	202000	36847999	1855	1855	1855	1855	0
8	20231227	201900	36847999	1855	1855	1855	1855	0
9	20231227	201800	36847999	1855	1855	1855	1855	0
10	20231227	201700	36847999	1855	1855	1855	1855	0
11	20231227	201600	36847999	1855	1855	1855	1855	0
12	20231227	201500	36847999	1855	1855	1855	1855	0
13	20231227	201400	36847999	1855	1855	1855	1855	0
14	20231227	201300	36847999	1855	1855	1855	1855	0
15	20231227	201200	36847999	1855	1855	1855	1855	0
16	20231227	201100	36847999	1855	1855	1855	1855	0
17	20231227	201000	36847999	1855	1855	1855	1855	0
18	20231227	200900	36847999	1855	1855	1855	1855	0
19	20231227	200800	36847999	1855	1855	1855	1855	0
20	20231227	200700	36847999	1855	1855	1855	1855	0
21	20231227	200600	36847999	1855	1855	1855	1855	0
22	20231227	200500	36847999	1855	1855	1855	1855	0
23	20231227	200400	36847999	1855	1855	1855	1855	0
24	20231227	200300	36847999	1855	1855	1855	1855	0
25	20231227	200200	36847999	1855	1855	1855	1855	0
26	20231227	200100	36847999	1855	1855	1855	1855	0
27	20231227	200000	36847999	1855	1855	1855	1855	0
28	20231227	195900	36847999	1855	1855	1855	1855	0
29	20231227	195800	36847999	1855	1855	1855	1855	0
30	20231227	195700	36847999	1855	1855	1855	1855	0
31	20231227	195600	36847999	1855	1855	1855	1855	0
32	20231227	195500	36847999	1855	1855	1855	1855	303
33	20231227	195400	36847999	1855	1855	1855	1855	0
34	20231227	195300	36847999	1855	1855	1855	1855	0
35	20231227	195200	36847999	1855	1855	1855	1855	0
36	20231227	195100	36847999	1855	1855	1855	1855	0
37	20231227	195000	36847999	1855	1855	1855	1855	0
38	20231227	194900	36847999	1855	1855	1855	1855	0
39	20231227	194800	36847999	1855	1855	1855	1855	0
40	20231227	194700	36847999	1855	1855	1855	1855	0
41	20231227	194600	36847999	1855	1855	1855	1855	0
42	20231227	194500	36847999	1855	1855	1855	1855	0
43	20231227	194400	36847999	1855	1855	1855	1855	0
44	20231227	194300	36847999	1855	1855	1855	1855	0
45	20231227	194200	36847999	1855	1855	1855	1855	0
46	20231227	194100	36847999	1855	1855	1855	1855	0
47	20231227	194000	36847999	1855	1855	1855	1855	0
48	20231227	193900	36847999	1855	1855	1855	1855	0
49	20231227	193800	36847999	1855	1855	1855	1855	0
50	20231227	193700	36847999	1855	1855	1855	1855	0
51	20231227	193600	36847999	1855	1855	1855	1855	0
52	20231227	193500	36847999	1855	1855	1855	1855	0
53	20231227	193400	36847999	1855	1855	1855	1855	0
54	20231227	193300	36847999	1855	1855	1855	1855	0
55	20231227	193200	36847999	1855	1855	1855	1855	0
56	20231227	193100	36847999	1855	1855	1855	1855	0
57	20231227	193000	36847999	1855	1855	1855	1855	0
58	20231227	192900	36847999	1855	1855	1855	1855	0
59	20231227	192800	36847999	1855	1855	1855	1855	0
60	20231227	192700	36847999	1855	1855	1855	1855	0
61	20231227	192600	36847999	1855	1855	1855	1855	0
62	20231227	192500	36847999	1855	1855	1855	1855	303
63	20231227	192400	36847999	1855	1855	1855	1855	0
64	20231227	192300	36847999	1855	1855	1855	1855	0
65	20231227	192200	36847999	1855	1855	1855	1855	0
66	20231227	192100	36847999	1855	1855	1855	1855	0
67	20231227	192000	36847999	1855	1855	1855	1855	0
68	20231227	191900	36847999	1855	1855	1855	1855	0
69	20231227	191800	36847999	1855	1855	1855	1855	0
70	20231227	191700	36847999	1855	1855	1855	1855	0
71	20231227	191600	36847999	1855	1855	1855	1855	0
72	20231227	191500	36847999	1855	1855	1855	1855	0
73	20231227	191400	36847999	1855	1855	1855	1855	0
74	20231227	191300	36847999	1855	1855	1855	1855	0
75	20231227	191200	36847999	1855	1855	1855	1855	0
76	20231227	191100	36847999	1855	1855	1855	1855	0
77	20231227	191000	36847999	1855	1855	1855	1855	0
78	20231227	190900	36847999	1855	1855	1855	1855	0
79	20231227	190800	36847999	1855	1855	1855	1855	0
80	20231227	190700	36847999	1855	1855	1855	1855	0
81	20231227	190600	36847999	1855	1855	1855	1855	0
82	20231227	190500	36847999	1855	1855	1855	1855	0
83	20231227	190400	36847999	1855	1855	1855	1855	0
84	20231227	190300	36847999	1855	1855	1855	1855	0
85	20231227	190200	36847999	1855	1855	1855	1855	0
86	20231227	190100	36847999	1855	1855	1855	1855	0
87	20231227	190000	36847999	1855	1855	1855	1855	0
88	20231227	185900	36847999	1855	1855	1855	1855	0
89	20231227	185800	36847999	1855	1855	1855	1855	0
90	20231227	185700	36847999	1855	1855	1855	1855	0
91	20231227	185600	36847999	1855	1855	1855	1855	0
92	20231227	185500	36847999	1855	1855	1855	1855	303
93	20231227	185400	36847999	1855	1855	1855	1855	0
94	20231227	185300	36847999	1855	1855	1855	1855	0
95	20231227	185200	36847999	1855	1855	1855	1855	0
96	20231227	185100	36847999	1855	1855	1855	1855	0
97	20231227	185000	36847999	1855	1855	1855	1855	0
98	20231227	184900	36847999	1855	1855	1855	1855	0
99	20231227	184800	36847999	1855	1855	1855	1855	0
100	20231227	184700	36847999	1855	1855	1855	1855	0
101	20231227	184600	36847999	1855	1855	1855	1855	0
102	20231227	184500	36847999	1855	1855	1855	1855	0
103	20231227	184400	36847999	1855	1855	1855	1855	0
104	20231227	184300	36847999	1855	1855	1855	1855	0
105	20231227	184200	36847999	1855	1855	1855	1855	0
106	20231227	184100	36847999	1855	1855	1855	1855	0
107	20231227	184000	36847999	1855	1855	1855	1855	0
108	20231227	183900	36847999	1855	1855	1855	1855	0
109	20231227	183800	36847999	1855	1855	1855	1855	0
110	20231227	183700	36847999	1855	1855	1855	1855	0
111	20231227	183600	36847999	1855	1855	1855	1855	0
112	20231227	183500	36847999	1855	1855	1855	1855	0
113	20231227	183400	36847999	1855	1855	1855	1855	0
114	20231227	183300	36847999	1855	1855	1855	1855	0
115	20231227	183200	36847999	1855	1855	1855	1855	0
116	20231227	183100	36847999	1855	1855	1855	1855	0
117	20231227	183000	36847999	1855	1855	1855	1855	0
118	20231227	182900	36847999	1855	1855	1855	1855	0
119	20231227	182800	36847999	1855	1855	1855	1855	0
120	20231227	182700	36847999	1855	1855	1855	1855	0
121	20231227	182600	36847999	1855	1855	1855	1855	0
122	20231227	182500	36847999	1855	1855	1855	1855	303
123	20231227	182400	36847999	1855	1855	1855	1855	0
124	20231227	182300	36847999	1855	1855	1855	1855	0
125	20231227	182200	36847999	1855	1855	1855	1855	0
126	20231227	182100	36847999	1855	1855	1855	1855	0
127	20231227	182000	36847999	1855	1855	1855	1855	0
128	20231227	181900	36847999	1855	1855	1855	1855	0
129	20231227	181800	36847999	1855	1855	1855	1855	0
130	20231227	181700	36847999	1855	1855	1855	1855	0
131	20231227	181600	36847999	1855	1855	1855	1855	0
132	20231227	181500	36847999	1855	1855	1855	1855	0
133	20231227	181400	36847999	1855	1855	1855	1855	0
134	20231227	181300	36847999	1855	1855	1855	1855	0
135	20231227	181200	36847999	1855	1855	1855	1855	0
136	20231227	181100	36847999	1855	1855	1855	1855	0
137	20231227	181000	36847999	1855	1855	1855	1855	0
138	20231227	180900	36847999	1855	1855	1855	1855	0
139	20231227	180800	36847999	1855	1855	1855	1855	0
140	20231227	180700	36847999	1855	1855	1855	1855	0
141	20231227	180600	36847999	1855	1855	1855	1855	0
142	20231227	180500	36847999	1855	1855	1855	1855	0
143	20231227	180400	36847999	1855	1855	1855	1855	0
144	20231227	180300	36847999	1855	1855	1855	1855	0
145	20231227	180200	36847999	1855	1855	1855	1855	0
146	20231227	180100	36847999	1855	1855	1855	1855	0
147	20231227	180000	36847999	1855	1855	1855	1855	0
148	20231227	175900	36847999	1855	1855	1855	1855	0
149	20231227	175800	36847999	1855	1855	1855	1855	0
150	20231227	175700	36847999	1855	1855	1855	1855	0
151	20231227	175600	36847999	1855	1855	1855	1855	0
152	20231227	175500	36847999	1855	1855	1855	1855	303
153	20231227	175400	36847999	1855	1855	1855	1855	0
154	20231227	175300	36847999	1855	1855	1855	1855	0
155	20231227	175200	36847999	1855	1855	1855	1855	0
156	20231227	175100	36847999	1855	1855	1855	1855	0
157	20231227	175000	36847999	1855	1855	1855	1855	0
158	20231227	174900	36847999	1855	1855	1855	1855	0
159	20231227	174800	36847999	1855	1855	1855	1855	0
160	20231227	174700	36847999	1855	1855	1855	1855	0
161	20231227	174600	36847999	1855	1855	1855	1855	0
162	20231227	174500	36847999	1855	1855	1855	1855	0
163	20231227	174400	36847999	1855	1855	1855	1855	0
164	20231227	174300	36847999	1855	1855	1855	1855	0
165	20231227	174200	36847999	1855	1855	1855	1855	0
166	20231227	174100	36847999	1855	1855	1855	1855	0
167	20231227	174000	36847999	1855	1855	1855	1855	0
168	20231227	173900	36847999	1855	1855	1855	1855	0
169	20231227	173800	36847999	1855	1855	1855	1855	0
170	20231227	173700	36847999	1855	1855	1855	1855	0
171	20231227	173600	36847999	1855	1855	1855	1855	0
172	20231227	173500	36847999	1855	1855	1855	1855	0
173	20231227	173400	36847999	1855	1855	1855	1855	0
174	20231227	173300	36847999	1855	1855	1855	1855	0
175	20231227	173200	36847999	1855	1855	1855	1855	0
176	20231227	173100	36847999	1855	1855	1855	1855	0
177	20231227	173000	36847999	1855	1855	1855	1855	0
178	20231227	172900	36847999	1855	1855	1855	1855	0
179	20231227	172800	36847999	1855	1855	1855	1855	0
180	20231227	172700	36847999	1855	1855	1855	1855	0
181	20231227	172600	36847999	1855	1855	1855	1855	0
182	20231227	172500	36847999	1855	1855	1855	1855	303
183	20231227	172400	36847999	1855	1855	1855	1855	0
184	20231227	172300	36847999	1855	1855	1855	1855	0
185	20231227	172200	36847999	1855	1855	1855	1855	0
186	20231227	172100	36847999	1855	1855	1855	1855	0
187	20231227	172000	36847999	1855	1855	1855	1855	0
188	20231227	171900	36847999	1855	1855	1855	1855	0
189	20231227	171800	36847999	1855	1855	1855	1855	0
190	20231227	171700	36847999	1855	1855	1855	1855	0
191	20231227	171600	36847999	1855	1855	1855	1855	0
192	20231227	171500	36847999	1855	1855	1855	1855	0
193	20231227	171400	36847999	1855	1855	1855	1855	0
194	20231227	171300	36847999	1855	1855	1855	1855	0
195	20231227	171200	36847999	1855	1855	1855	1855	0
196	20231227	171100	36847999	1855	1855	1855	1855	0
197	20231227	171000	36847999	1855	1855	1855	1855	0
198	20231227	170900	36847999	1855	1855	1855	1855	0
199	20231227	170800	36847999	1855	1855	1855	1855	0
200	20231227	170700	36847999	1855	1855	1855	1855	0
201	20231227	170600	36847999	1855	1855	1855	1855	0
202	20231227	170500	36847999	1855	1855	1855	1855	0
203	20231227	170400	36847999	1855	1855	1855	1855	0
204	20231227	170300	36847999	1855	1855	1855	1855	0
205	20231227	170200	36847999	1855	1855	1855	1855	0
206	20231227	170100	36847999	1855	1855	1855	1855	0
207	20231227	170000	36847999	1855	1855	1855	1855	0
208	20231227	165900	36847999	1855	1855	1855	1855	0
209	20231227	165800	36847999	1855	1855	1855	1855	0
210	20231227	165700	36847999	1855	1855	1855	1855	0
211	20231227	165600	36847999	1855	1855	1855	1855	0
212	20231227	165500	36847999	1855	1855	1855	1855	303
213	20231227	165400	36847999	1855	1855	1855	1855	0
214	20231227	165300	36847999	1855	1855	1855	1855	0
215	20231227	165200	36847999	1855	1855	1855	1855	0
216	20231227	165100	36847999	1855	1855	1855	1855	0
217	20231227	165000	36847999	1855	1855	1855	1855	0
218	20231227	164900	36847999	1855	1855	1855	1855	0
219	20231227	164800	36847999	1855	1855	1855	1855	0
220	20231227	164700	36847999	1855	1855	1855	1855	0
221	20231227	164600	36847999	1855	1855	1855	1855	0
222	20231227	164500	36847999	1855	1855	1855	1855	0
223	20231227	164400	36847999	1855	1855	1855	1855	0
224	20231227	164300	36847999	1855	1855	1855	1855	0
225	20231227	164200	36847999	1855	1855	1855	1855	0
226	20231227	164100	36847999	1855	1855	1855	1855	0
227	20231227	164000	36847999	1855	1855	1855	1855	0
228	20231227	163900	36847999	1855	1855	1855	1855	0
229	20231227	163800	36847999	1855	1855	1855	1855	0
230	20231227	163700	36847999	1855	1855	1855	1855	0
231	20231227	163600	36847999	1855	1855	1855	1855	0
232	20231227	163500	36847999	1855	1855	1855	1855	0
233	20231227	163400	36847999	1855	1855	1855	1855	0
234	20231227	163300	36847999	1855	1855	1855	1855	0
235	20231227	163200	36847999	1855	1855	1855	1855	0
236	20231227	163100	36847999	1855	1855	1855	1855	0
237	20231227	163000	36847999	1855	1855	1855	1855	0
238	20231227	162900	36847999	1855	1855	1855	1855	0
239	20231227	162800	36847999	1855	1855	1855	1855	0
240	20231227	162700	36847999	1855	1855	1855	1855	0
241	20231227	162600	36847999	1855	1855	1855	1855	0
242	20231227	162500	36847999	1855	1855	1855	1855	303
243	20231227	162400	36847999	1855	1855	1855	1855	0
244	20231227	162300	36847999	1855	1855	1855	1855	0
245	20231227	162200	36847999	1855	1855	1855	1855	0
246	20231227	162100	36847999	1855	1855	1855	1855	0
247	20231227	162000	36847999	1855	1855	1855	1855	0
248	20231227	161900	36847999	1855	1855	1855	1855	0
249	20231227	161800	36847999	1855	1855	1855	1855	0
250	20231227	161700	36847999	1855	1855	1855	1855	0
251	20231227	161600	36847999	1855	1855	1855	1855	0
252	20231227	161500	36847999	1855	1855	1855	1855	0
253	20231227	161400	36847999	1855	1855	1855	1855	0
254	20231227	161300	36847999	1855	1855	1855	1855	0
255	20231227	161200	36847999	1855	1855	1855	1855	0
256	20231227	161100	36847999	1855	1855	1855	1855	0
257	20231227	161000	36847999	1855	1855	1855	1855	0
258	20231227	160900	36847999	1855	1855	1855	1855	0
259	20231227	160800	36847999	1855	1855	1855	1855	0
260	20231227	160700	36847999	1855	1855	1855	1855	0
261	20231227	160600	36847999	1855	1855	1855	1855	0
262	20231227	160500	36847999	1855	1855	1855	1855	0
263	20231227	160400	36847999	1855	1855	1855	1855	0
264	20231227	160300	36847999	1855	1855	1855	1855	0
265	20231227	160200	36847999	1855	1855	1855	1855	0
266	20231227	160100	36847999	1855	1855	1855	1855	0
267	20231227	160000	36847999	1855	1855	1855	1855	0
268	20231227	155900	36847999	1855	1855	1855	1855	0
269	20231227	155800	36847999	1855	1855	1855	1855	0
270	20231227	155700	36847999	1855	1855	1855	1855	0
271	20231227	155600	36847999	1855	1855	1855	1855	0
272	20231227	155500	36847999	1855	1855	1855	1855	303
273	20231227	155400	36847999	1855	1855	1855	1855	0
274	20231227	155300	36847999	1855	1855	1855	1855	0
275	20231227	155200	36847999	1855	1855	1855	1855	0
276	20231227	155100	36847999	1855	1855	1855	1855	0
277	20231227	155000	36847999	1855	1855	1855	1855	0
278	20231227	154900	36847999	1855	1855	1855	1855	0
279	20231227	154800	36847999	1855	1855	1855	1855	0
280	20231227	154700	36847999	1855	1855	1855	1855	0
281	20231227	154600	36847999	1855	1855	1855	1855	0
282	20231227	154500	36847999	1855	1855	1855	1855	0
283	20231227	154400	36847999	1855	1855	1855	1855	0
284	20231227	154300	36847999	1855	1855	1855	1855	0
285	20231227	154200	36847999	1855	1855	1855	1855	0
286	20231227	154100	36847999	1855	1855	1855	1855	0
287	20231227	154000	36847999	1855	1855	1855	1855	0
288	20231227	153900	36847999	1855	1855	1855	1855	0
289	20231227	153800	36847999	1855	1855	1855	1855	0
290	20231227	153700	36847999	1855	1855	1855	1855	0
291	20231227	153600	36847999	1855	1855	1855	1855	0
292	20231227	153500	36847999	1855	1855	1855	1855	0
293	20231227	153400	36847999	1855	1855	1855	1855	0
294	20231227	153300	36847999	1855	1855	1855	1855	0
295	20231227	153200	36847999	1855	1855	1855	1855	0
296	20231227	153100	36847999	1855	1855	1855	1855	0
297	20231227	153000	36847999	1855	1855	1855	1855	303
298	20231227	152900	36285934	1855	1855	1855	1855	0
299	20231227	152800	36285934	1855	1855	1855	1855	0
300	20231227	152700	36285934	1855	1855	1855	1855	0
301	20231227	152600	36285934	1855	1855	1855	1855	0
302	20231227	152500	36285934	1855	1855	1855	1855	0
303	20231227	152400	36285934	1855	1855	1855	1855	0
304	20231227	152300	36285934	1855	1855	1855	1855	0
305	20231227	152200	36285934	1855	1855	1855	1855	0
306	20231227	152100	36285934	1855	1855	1855	1855	0
307	20231227	152000	36285934	1855	1855	1855	1855	0
308	20231227	151900	36285934	1855	1852	1855	1850	419
309	20231227	151800	35510298	1854	1854	1854	1854	37
310	20231227	151700	35441700	1854	1854	1854	1854	7
311	20231227	151600	35428722	1852	1852	1855	1852	118
312	20231227	151500	35210183	1854	1854	1854	1854	7
313	20231227	151400	35197205	1852	1852	1852	1852	20
314	20231227	151300	35160165	1852	1855	1855	1852	65
315	20231227	151200	35039656	1854	1854	1854	1854	7
316	20231227	151100	35026678	1854	1854	1854	1854	0
317	20231227	151000	35026678	1854	1854	1854	1854	0
318	20231227	150900	35026678	1854	1854	1854	1852	23
319	20231227	150800	34984052	1855	1855	1855	1855	34
320	20231227	150700	34920982	1855	1855	1855	1855	0
321	20231227	150600	34920982	1855	1855	1855	1855	0
322	20231227	150500	34920982	1855	1855	1855	1855	0
323	20231227	150400	34920982	1855	1855	1855	1855	0
324	20231227	150300	34920982	1855	1855	1855	1855	0
325	20231227	150200	34920982	1855	1855	1855	1855	2
326	20231227	150100	34917272	1856	1856	1856	1856	0
327	20231227	150000	34917272	1856	1856	1856	1856	0
328	20231227	145900	34917272	1856	1855	1856	1855	70
329	20231227	145800	34787365	1856	1856	1856	1856	0
330	20231227	145700	34787365	1856	1856	1856	1856	0
331	20231227	145600	34787365	1856	1856	1856	1856	1300
332	20231227	145500	32374565	1856	1856	1856	1856	814
333	20231227	145400	30863781	1855	1855	1855	1855	0
334	20231227	145300	30863781	1855	1855	1855	1855	0
335	20231227	145200	30863781	1855	1855	1855	1855	0
336	20231227	145100	30863781	1855	1855	1855	1855	1
337	20231227	145000	30861926	1854	1853	1854	1853	72
338	20231227	144900	30728444	1854	1854	1854	1854	18
339	20231227	144800	30695072	1853	1853	1853	1853	0
340	20231227	144700	30695072	1853	1853	1853	1853	6
341	20231227	144600	30683954	1854	1854	1854	1854	0
342	20231227	144500	30683954	1854	1853	1854	1853	12
343	20231227	144400	30661712	1854	1854	1854	1854	6
344	20231227	144300	30650588	1854	1854	1854	1854	0
345	20231227	144200	30650588	1854	1854	1854	1854	6
346	20231227	144100	30639464	1855	1855	1855	1855	18
347	20231227	144000	30606074	1855	1855	1855	1855	0
348	20231227	143900	30606074	1855	1855	1855	1855	1
349	20231227	143800	30604219	1856	1856	1856	1856	0
350	20231227	143700	30604219	1856	1856	1856	1856	0
351	20231227	143600	30604219	1856	1856	1856	1856	18
352	20231227	143500	30570811	1855	1855	1855	1855	0
353	20231227	143400	30570811	1855	1855	1855	1855	499
354	20231227	143300	29645166	1854	1854	1854	1854	6
355	20231227	143200	29634042	1855	1855	1855	1855	0
356	20231227	143100	29634042	1855	1855	1855	1855	18
357	20231227	143000	29600652	1855	1855	1855	1855	0
358	20231227	142900	29600652	1855	1855	1855	1855	18
359	20231227	142800	29567262	1855	1855	1855	1855	44
360	20231227	142700	29485642	1855	1855	1855	1855	5
361	20231227	142600	29476367	1855	1855	1855	1855	0
362	20231227	142500	29476367	1855	1855	1855	1855	0
363	20231227	142400	29476367	1855	1855	1855	1855	15
364	20231227	142300	29448542	1856	1856	1856	1856	0
365	20231227	142200	29448542	1856	1856	1856	1856	10
366	20231227	142100	29429982	1856	1856	1856	1856	0
367	20231227	142000	29429982	1856	1856	1856	1856	0
368	20231227	141900	29429982	1856	1856	1856	1856	0
369	20231227	141800	29429982	1856	1856	1856	1856	0
370	20231227	141700	29429982	1856	1856	1856	1856	0
371	20231227	141600	29429982	1856	1856	1856	1856	40
372	20231227	141500	29355742	1856	1852	1856	1852	2435
373	20231227	141400	24841418	1852	1852	1852	1852	0
374	20231227	141300	24841418	1852	1852	1852	1852	0
375	20231227	141200	24841418	1852	1852	1852	1852	6
376	20231227	141100	24830306	1853	1853	1853	1853	18
377	20231227	141000	24796952	1852	1852	1852	1852	0
378	20231227	140900	24796952	1852	1852	1852	1852	0
379	20231227	140800	24796952	1852	1853	1853	1852	106
380	20231227	140700	24600540	1853	1853	1853	1853	0
381	20231227	140600	24600540	1853	1853	1853	1853	18
382	20231227	140500	24567186	1852	1852	1852	1852	6
383	20231227	140400	24556074	1853	1853	1853	1853	0
384	20231227	140300	24556074	1853	1853	1853	1853	54
385	20231227	140200	24456012	1853	1853	1853	1853	18
386	20231227	140100	24422658	1852	1852	1852	1852	6
387	20231227	140000	24411546	1853	1853	1853	1853	0
388	20231227	135900	24411546	1853	1853	1853	1853	0
389	20231227	135800	24411546	1853	1852	1853	1852	67
390	20231227	135700	24287401	1853	1853	1853	1853	0
391	20231227	135600	24287401	1853	1853	1853	1853	0
392	20231227	135500	24287401	1853	1853	1853	1853	0
393	20231227	135400	24287401	1853	1853	1853	1853	0
394	20231227	135300	24287401	1853	1853	1853	1853	0
395	20231227	135200	24287401	1853	1853	1853	1853	157
396	20231227	135100	23996480	1853	1852	1853	1852	88
397	20231227	135000	23833422	1853	1853	1853	1853	192
398	20231227	134900	23477646	1853	1853	1853	1853	0
399	20231227	134800	23477646	1853	1853	1853	1853	0
400	20231227	134700	23477646	1853	1853	1853	1853	6
401	20231227	134600	23466528	1853	1853	1853	1853	0
402	20231227	134500	23466528	1853	1853	1853	1853	0
403	20231227	134400	23466528	1853	1853	1853	1853	0
404	20231227	134300	23466528	1853	1853	1853	1853	6
405	20231227	134200	23455410	1853	1853	1853	1853	0
406	20231227	134100	23455410	1853	1853	1853	1853	0
407	20231227	134000	23455410	1853	1853	1853	1853	0
408	20231227	133900	23455410	1853	1853	1853	1853	6
409	20231227	133800	23444292	1852	1852	1852	1852	0
410	20231227	133700	23444292	1852	1852	1852	1852	0
411	20231227	133600	23444292	1852	1855	1855	1852	96
412	20231227	133500	23266393	1855	1855	1855	1855	0
413	20231227	133400	23266393	1855	1855	1855	1855	0
414	20231227	133300	23266393	1855	1855	1855	1855	0
415	20231227	133200	23266393	1855	1855	1855	1855	9
416	20231227	133100	23249698	1855	1855	1855	1855	9
417	20231227	133000	23233003	1854	1854	1854	1854	6
418	20231227	132900	23221879	1856	1856	1856	1856	188
419	20231227	132800	22872951	1853	1853	1853	1853	0
420	20231227	132700	22872951	1853	1853	1853	1853	0
421	20231227	132600	22872951	1853	1853	1853	1853	0
422	20231227	132500	22872951	1853	1853	1853	1853	6
423	20231227	132400	22861833	1853	1853	1853	1853	0
424	20231227	132300	22861833	1853	1853	1853	1853	0
425	20231227	132200	22861833	1853	1853	1853	1853	0
426	20231227	132100	22861833	1853	1853	1853	1853	0
427	20231227	132000	22861833	1853	1853	1853	1853	0
428	20231227	131900	22861833	1853	1853	1853	1853	0
429	20231227	131800	22861833	1853	1853	1853	1853	0
430	20231227	131700	22861833	1853	1853	1853	1853	0
431	20231227	131600	22861833	1853	1853	1853	1852	62
432	20231227	131500	22746953	1852	1852	1852	1852	0
433	20231227	131400	22746953	1852	1852	1852	1852	0
434	20231227	131300	22746953	1852	1852	1852	1852	0
435	20231227	131200	22746953	1852	1852	1852	1852	6
436	20231227	131100	22735841	1852	1852	1852	1852	0
437	20231227	131000	22735841	1852	1852	1852	1852	0
438	20231227	130900	22735841	1852	1852	1852	1852	0
439	20231227	130800	22735841	1852	1852	1852	1852	6
440	20231227	130700	22724729	1852	1852	1852	1852	0
441	20231227	130600	22724729	1852	1852	1852	1852	353
442	20231227	130500	22070973	1851	1851	1851	1851	0
443	20231227	130400	22070973	1851	1851	1851	1851	6
444	20231227	130300	22059867	1852	1852	1852	1852	0
445	20231227	130200	22059867	1852	1852	1852	1852	0
446	20231227	130100	22059867	1852	1851	1852	1851	24
447	20231227	130000	22015425	1852	1852	1852	1852	0
448	20231227	125900	22015425	1852	1852	1852	1852	0
449	20231227	125800	22015425	1852	1852	1852	1852	52
450	20231227	125700	21919121	1852	1852	1852	1852	44
451	20231227	125600	21837633	1852	1852	1852	1852	6
452	20231227	125500	21826521	1853	1853	1853	1853	0
453	20231227	125400	21826521	1853	1853	1853	1853	0
454	20231227	125300	21826521	1853	1853	1853	1853	55
455	20231227	125200	21724606	1853	1853	1853	1853	0
456	20231227	125100	21724606	1853	1853	1853	1853	0
457	20231227	125000	21724606	1853	1853	1853	1853	0
458	20231227	124900	21724606	1853	1853	1853	1853	0
459	20231227	124800	21724606	1853	1853	1853	1853	6
460	20231227	124700	21713488	1853	1853	1853	1853	0
461	20231227	124600	21713488	1853	1853	1853	1853	0
462	20231227	124500	21713488	1853	1853	1853	1853	0
463	20231227	124400	21713488	1853	1853	1853	1853	6
464	20231227	124300	21702370	1854	1854	1854	1854	0
465	20231227	124200	21702370	1854	1854	1854	1854	0
466	20231227	124100	21702370	1854	1854	1854	1854	70
467	20231227	124000	21572590	1854	1854	1854	1854	136
468	20231227	123900	21320446	1856	1856	1856	1856	0
469	20231227	123800	21320446	1856	1856	1856	1856	0
470	20231227	123700	21320446	1856	1854	1856	1854	68
471	20231227	123600	21194358	1853	1853	1853	1853	0
472	20231227	123500	21194358	1853	1853	1853	1853	6
473	20231227	123400	21183240	1852	1852	1852	1852	0
474	20231227	123300	21183240	1852	1852	1852	1852	0
475	20231227	123200	21183240	1852	1852	1852	1852	0
476	20231227	123100	21183240	1852	1855	1855	1852	1001
477	20231227	123000	19327668	1855	1856	1856	1855	412
478	20231227	122900	18563008	1856	1856	1856	1856	0
479	20231227	122800	18563008	1856	1856	1856	1856	0
480	20231227	122700	18563008	1856	1856	1856	1856	0
481	20231227	122600	18563008	1856	1856	1856	1856	18
482	20231227	122500	18529600	1855	1855	1855	1855	0
483	20231227	122400	18529600	1855	1855	1855	1855	0
484	20231227	122300	18529600	1855	1855	1855	1855	0
485	20231227	122200	18529600	1855	1855	1855	1855	611
486	20231227	122100	17396195	1855	1855	1855	1855	18
487	20231227	122000	17362805	1854	1854	1854	1854	0
488	20231227	121900	17362805	1854	1854	1854	1854	0
489	20231227	121800	17362805	1854	1854	1854	1854	0
490	20231227	121700	17362805	1854	1854	1854	1854	7
491	20231227	121600	17349827	1855	1855	1855	1855	18
492	20231227	121500	17316437	1855	1855	1855	1855	0
493	20231227	121400	17316437	1855	1853	1855	1853	2
494	20231227	121300	17312729	1853	1853	1853	1853	0
495	20231227	121200	17312729	1853	1853	1853	1853	0
496	20231227	121100	17312729	1853	1853	1853	1853	0
497	20231227	121000	17312729	1853	1853	1853	1853	0
498	20231227	120900	17312729	1853	1853	1853	1853	0
499	20231227	120800	17312729	1853	1853	1853	1853	0
500	20231227	120700	17312729	1853	1853	1853	1853	0
501	20231227	120600	17312729	1853	1853	1853	1853	0
502	20231227	120500	17312729	1853	1853	1853	1853	0
503	20231227	120400	17312729	1853	1853	1853	1853	0
504	20231227	120300	17312729	1853	1853	1853	1853	0
505	20231227	120200	17312729	1853	1853	1853	1853	32
506	20231227	120100	17253433	1853	1853	1853	1853	18
507	20231227	120000	17220079	1853	1853	1853	1853	0
508	20231227	115900	17220079	1853	1853	1853	1853	0
509	20231227	115800	17220079	1853	1853	1853	1853	0
510	20231227	115700	17220079	1853	1853	1853	1853	0
511	20231227	115600	17220079	1853	1853	1853	1853	17
512	20231227	115500	17188578	1852	1852	1852	1852	0
513	20231227	115400	17188578	1852	1852	1852	1852	0
514	20231227	115300	17188578	1852	1852	1852	1852	0
515	20231227	115200	17188578	1852	1852	1852	1852	0
516	20231227	115100	17188578	1852	1853	1853	1852	23
517	20231227	115000	17145965	1853	1853	1853	1853	0
518	20231227	114900	17145965	1853	1853	1853	1853	0
519	20231227	114800	17145965	1853	1853	1853	1853	0
520	20231227	114700	17145965	1853	1853	1853	1853	0
521	20231227	114600	17145965	1853	1853	1853	1853	18
522	20231227	114500	17112611	1851	1851	1851	1851	0
523	20231227	114400	17112611	1851	1851	1851	1851	0
524	20231227	114300	17112611	1851	1851	1851	1851	0
525	20231227	114200	17112611	1851	1851	1851	1851	0
526	20231227	114100	17112611	1851	1851	1851	1851	0
527	20231227	114000	17112611	1851	1851	1851	1851	6
528	20231227	113900	17101505	1852	1852	1852	1852	27
529	20231227	113800	17051501	1851	1852	1852	1851	43
530	20231227	113700	16971871	1852	1852	1852	1852	0
531	20231227	113600	16971871	1852	1852	1852	1852	18
532	20231227	113500	16938535	1851	1851	1851	1851	0
533	20231227	113400	16938535	1851	1852	1852	1851	44
534	20231227	113300	16857055	1852	1852	1852	1852	0
535	20231227	113200	16857055	1852	1852	1852	1852	0
536	20231227	113100	16857055	1852	1852	1852	1852	0
537	20231227	113000	16857055	1852	1852	1852	1852	0
538	20231227	112900	16857055	1852	1852	1852	1852	0
539	20231227	112800	16857055	1852	1852	1852	1852	0
540	20231227	112700	16857055	1852	1852	1852	1852	0
541	20231227	112600	16857055	1852	1852	1852	1852	0
542	20231227	112500	16857055	1852	1852	1852	1852	0
543	20231227	112400	16857055	1852	1852	1852	1852	0
544	20231227	112300	16857055	1852	1852	1852	1852	0
545	20231227	112200	16857055	1852	1852	1852	1852	0
546	20231227	112100	16857055	1852	1852	1852	1852	18
547	20231227	112000	16823719	1851	1851	1851	1851	0
548	20231227	111900	16823719	1851	1853	1853	1851	37
549	20231227	111800	16755183	1852	1852	1852	1852	0
550	20231227	111700	16755183	1852	1852	1852	1852	6
551	20231227	111600	16744071	1856	1856	1856	1856	0
552	20231227	111500	16744071	1856	1856	1856	1856	0
553	20231227	111400	16744071	1856	1856	1856	1856	0
554	20231227	111300	16744071	1856	1852	1856	1852	7
555	20231227	111200	16731084	1852	1852	1852	1852	6
556	20231227	111100	16719972	1851	1851	1851	1851	94
557	20231227	111000	16545978	1856	1856	1856	1856	0
558	20231227	110900	16545978	1856	1856	1856	1856	0
559	20231227	110800	16545978	1856	1856	1856	1856	0
560	20231227	110700	16545978	1856	1856	1856	1856	0
561	20231227	110600	16545978	1856	1856	1856	1856	0
562	20231227	110500	16545978	1856	1856	1856	1856	0
563	20231227	110400	16545978	1856	1856	1856	1856	1000
564	20231227	110300	14689978	1849	1849	1849	1849	0
565	20231227	110200	14689978	1849	1849	1849	1849	0
566	20231227	110100	14689978	1849	1849	1849	1849	0
567	20231227	110000	14689978	1849	1849	1849	1849	0
568	20231227	105900	14689978	1849	1849	1849	1849	0
569	20231227	105800	14689978	1849	1849	1849	1849	148
570	20231227	105700	14416326	1849	1849	1849	1849	0
571	20231227	105600	14416326	1849	1849	1849	1849	0
572	20231227	105500	14416326	1849	1849	1849	1849	0
573	20231227	105400	14416326	1849	1850	1850	1849	9
574	20231227	105300	14399683	1849	1849	1849	1849	0
575	20231227	105200	14399683	1849	1849	1849	1849	55
576	20231227	105100	14297988	1847	1847	1847	1847	0
577	20231227	105000	14297988	1847	1847	1847	1847	0
578	20231227	104900	14297988	1847	1847	1847	1847	0
579	20231227	104800	14297988	1847	1847	1847	1847	0
580	20231227	104700	14297988	1847	1847	1847	1847	0
581	20231227	104600	14297988	1847	1848	1848	1847	111
582	20231227	104500	14092871	1847	1847	1847	1847	0
583	20231227	104400	14092871	1847	1847	1847	1847	0
584	20231227	104300	14092871	1847	1847	1847	1847	0
585	20231227	104200	14092871	1847	1856	1856	1847	18
586	20231227	104100	14059481	1856	1856	1856	1856	0
587	20231227	104000	14059481	1856	1856	1856	1856	0
588	20231227	103900	14059481	1856	1856	1856	1856	0
589	20231227	103800	14059481	1856	1856	1856	1856	0
590	20231227	103700	14059481	1856	1856	1856	1856	0
591	20231227	103600	14059481	1856	1856	1856	1856	0
592	20231227	103500	14059481	1856	1856	1856	1856	0
593	20231227	103400	14059481	1856	1856	1856	1856	0
594	20231227	103300	14059481	1856	1856	1856	1856	0
595	20231227	103200	14059481	1856	1856	1856	1856	0
596	20231227	103100	14059481	1856	1856	1856	1856	0
597	20231227	103000	14059481	1856	1856	1856	1856	0
598	20231227	102900	14059481	1856	1856	1856	1856	0
599	20231227	102800	14059481	1856	1856	1856	1856	0
600	20231227	102700	14059481	1856	1856	1856	1856	0
601	20231227	102600	14059481	1856	1856	1856	1856	0
602	20231227	102500	14059481	1856	1856	1856	1856	0
603	20231227	102400	14059481	1856	1856	1856	1856	2
604	20231227	102300	14055769	1844	1844	1844	1844	0
605	20231227	102200	14055769	1844	1844	1844	1844	0
606	20231227	102100	14055769	1844	1844	1844	1844	4
607	20231227	102000	14048393	1857	1857	1857	1857	0
608	20231227	101900	14048393	1857	1857	1857	1857	0
609	20231227	101800	14048393	1857	1857	1857	1857	0
610	20231227	101700	14048393	1857	1857	1857	1857	0
611	20231227	101600	14048393	1857	1857	1857	1857	0
612	20231227	101500	14048393	1857	1857	1857	1857	0
613	20231227	101400	14048393	1857	1857	1857	1857	0
614	20231227	101300	14048393	1857	1857	1857	1857	0
615	20231227	101200	14048393	1857	1857	1857	1857	0
616	20231227	101100	14048393	1857	1849	1857	1849	33
617	20231227	101000	13987304	1842	1842	1842	1842	0
618	20231227	100900	13987304	1842	1842	1842	1842	0
619	20231227	100800	13987304	1842	1842	1842	1842	0
620	20231227	100700	13987304	1842	1842	1842	1842	46
621	20231227	100600	13902572	1842	1842	1842	1842	0
622	20231227	100500	13902572	1842	1842	1842	1842	0
623	20231227	100400	13902572	1842	1842	1842	1842	0
624	20231227	100300	13902572	1842	1842	1842	1842	0
625	20231227	100200	13902572	1842	1842	1842	1842	0
626	20231227	100100	13902572	1842	1842	1842	1842	6
627	20231227	100000	13891520	1843	1843	1843	1843	0
628	20231227	095900	13891520	1843	1843	1843	1843	0
629	20231227	095800	13891520	1843	1844	1844	1843	132
630	20231227	095700	13648118	1842	1842	1842	1842	0
631	20231227	095600	13648118	1842	1842	1842	1842	0
632	20231227	095500	13648118	1842	1842	1842	1842	0
633	20231227	095400	13648118	1842	1842	1842	1842	0
634	20231227	095300	13648118	1842	1842	1842	1842	0
635	20231227	095200	13648118	1842	1842	1842	1842	0
636	20231227	095100	13648118	1842	1842	1842	1842	0
637	20231227	095000	13648118	1842	1842	1842	1842	1
638	20231227	094900	13646276	1857	1857	1857	1857	0
639	20231227	094800	13646276	1857	1857	1857	1857	0
640	20231227	094700	13646276	1857	1857	1857	1857	0
641	20231227	094600	13646276	1857	1851	1857	1851	92
642	20231227	094500	13475685	1850	1850	1850	1850	0
643	20231227	094400	13475685	1850	1850	1850	1850	0
644	20231227	094300	13475685	1850	1850	1850	1841	24
645	20231227	094200	13431330	1850	1850	1850	1850	10
646	20231227	094100	13412830	1850	1850	1850	1850	30
647	20231227	094000	13357330	1850	1850	1850	1850	0
648	20231227	093900	13357330	1850	1850	1850	1850	12
649	20231227	093800	13335130	1850	1850	1850	1850	20
650	20231227	093700	13298130	1850	1850	1850	1850	20
651	20231227	093600	13261130	1850	1850	1850	1850	0
652	20231227	093500	13261130	1850	1850	1850	1850	0
653	20231227	093400	13261130	1850	1850	1850	1850	106
654	20231227	093300	13065030	1850	1850	1850	1850	0
655	20231227	093200	13065030	1850	1850	1850	1850	20
656	20231227	093100	13028030	1845	1845	1845	1845	1
657	20231227	093000	13026185	1840	1840	1840	1840	0
658	20231227	092900	13026185	1840	1840	1840	1840	0
659	20231227	092800	13026185	1840	1840	1840	1840	0
660	20231227	092700	13026185	1840	1840	1840	1840	0
661	20231227	092600	13026185	1840	1840	1840	1840	2801
662	20231227	092500	7872345	1839	1839	1839	1839	0
663	20231227	092400	7872345	1839	1839	1839	1839	15
664	20231227	092300	7844760	1840	1840	1840	1840	18
665	20231227	092200	7811640	1840	1840	1840	1840	0
666	20231227	092100	7811640	1840	1840	1840	1840	0
667	20231227	092000	7811640	1840	1840	1840	1840	0
668	20231227	091900	7811640	1840	1840	1840	1840	1
669	20231227	091800	7809800	1840	1840	1840	1840	0
670	20231227	091700	7809800	1840	1840	1840	1840	10
671	20231227	091600	7791400	1840	1840	1840	1840	185
672	20231227	091500	7451000	1840	1840	1840	1840	0
673	20231227	091400	7451000	1840	1839	1840	1839	2286
674	20231227	091300	3245148	1836	1836	1836	1836	1
675	20231227	091200	3243312	1836	1836	1836	1836	0
676	20231227	091100	3243312	1836	1836	1836	1836	0
677	20231227	091000	3243312	1836	1836	1836	1836	0
678	20231227	090900	3243312	1836	1836	1836	1836	0
679	20231227	090800	3243312	1836	1836	1836	1836	0
680	20231227	090700	3243312	1836	1836	1836	1836	0
681	20231227	090600	3243312	1836	1836	1836	1836	0
682	20231227	090500	3243312	1836	1836	1836	1836	596
683	20231227	090400	2149056	1836	1836	1836	1836	109
684	20231227	090300	1948932	1836	1836	1836	1836	209
685	20231227	090200	1565208	1836	1836	1836	1836	150
686	20231227	090100	1289808	1836	1836	1836	1836	4
687	20231227	090000	1282464	1839	1840	1840	1839	697