KissMeData/310870/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	205700	84964881	1679	1679	1679	1679	395
3	20231227	205600	84964881	1679	1679	1679	1679	0
4	20231227	205500	84964881	1679	1679	1679	1679	0
5	20231227	205400	84964881	1679	1679	1679	1679	0
6	20231227	205300	84964881	1679	1679	1679	1679	0
7	20231227	205200	84964881	1679	1679	1679	1679	0
8	20231227	205100	84964881	1679	1679	1679	1679	0
9	20231227	205000	84964881	1679	1679	1679	1679	0
10	20231227	204900	84964881	1679	1679	1679	1679	0
11	20231227	204800	84964881	1679	1679	1679	1679	0
12	20231227	204700	84964881	1679	1679	1679	1679	0
13	20231227	204600	84964881	1679	1679	1679	1679	0
14	20231227	204500	84964881	1679	1679	1679	1679	0
15	20231227	204400	84964881	1679	1679	1679	1679	0
16	20231227	204300	84964881	1679	1679	1679	1679	0
17	20231227	204200	84964881	1679	1679	1679	1679	0
18	20231227	204100	84964881	1679	1679	1679	1679	0
19	20231227	204000	84964881	1679	1679	1679	1679	0
20	20231227	203900	84964881	1679	1679	1679	1679	0
21	20231227	203800	84964881	1679	1679	1679	1679	0
22	20231227	203700	84964881	1679	1679	1679	1679	0
23	20231227	203600	84964881	1679	1679	1679	1679	0
24	20231227	203500	84964881	1679	1679	1679	1679	0
25	20231227	203400	84964881	1679	1679	1679	1679	0
26	20231227	203300	84964881	1679	1679	1679	1679	0
27	20231227	203200	84964881	1679	1679	1679	1679	0
28	20231227	203100	84964881	1679	1679	1679	1679	0
29	20231227	203000	84964881	1679	1679	1679	1679	0
30	20231227	202900	84964881	1679	1679	1679	1679	0
31	20231227	202800	84964881	1679	1679	1679	1679	0
32	20231227	202700	84964881	1679	1679	1679	1679	395
33	20231227	202600	84964881	1679	1679	1679	1679	0
34	20231227	202500	84964881	1679	1679	1679	1679	0
35	20231227	202400	84964881	1679	1679	1679	1679	0
36	20231227	202300	84964881	1679	1679	1679	1679	0
37	20231227	202200	84964881	1679	1679	1679	1679	0
38	20231227	202100	84964881	1679	1679	1679	1679	0
39	20231227	202000	84964881	1679	1679	1679	1679	0
40	20231227	201900	84964881	1679	1679	1679	1679	0
41	20231227	201800	84964881	1679	1679	1679	1679	0
42	20231227	201700	84964881	1679	1679	1679	1679	0
43	20231227	201600	84964881	1679	1679	1679	1679	0
44	20231227	201500	84964881	1679	1679	1679	1679	0
45	20231227	201400	84964881	1679	1679	1679	1679	0
46	20231227	201300	84964881	1679	1679	1679	1679	0
47	20231227	201200	84964881	1679	1679	1679	1679	0
48	20231227	201100	84964881	1679	1679	1679	1679	0
49	20231227	201000	84964881	1679	1679	1679	1679	0
50	20231227	200900	84964881	1679	1679	1679	1679	0
51	20231227	200800	84964881	1679	1679	1679	1679	0
52	20231227	200700	84964881	1679	1679	1679	1679	0
53	20231227	200600	84964881	1679	1679	1679	1679	0
54	20231227	200500	84964881	1679	1679	1679	1679	0
55	20231227	200400	84964881	1679	1679	1679	1679	0
56	20231227	200300	84964881	1679	1679	1679	1679	0
57	20231227	200200	84964881	1679	1679	1679	1679	0
58	20231227	200100	84964881	1679	1679	1679	1679	0
59	20231227	200000	84964881	1679	1679	1679	1679	0
60	20231227	195900	84964881	1679	1679	1679	1679	0
61	20231227	195800	84964881	1679	1679	1679	1679	0
62	20231227	195700	84964881	1679	1679	1679	1679	395
63	20231227	195600	84964881	1679	1679	1679	1679	0
64	20231227	195500	84964881	1679	1679	1679	1679	0
65	20231227	195400	84964881	1679	1679	1679	1679	0
66	20231227	195300	84964881	1679	1679	1679	1679	0
67	20231227	195200	84964881	1679	1679	1679	1679	0
68	20231227	195100	84964881	1679	1679	1679	1679	0
69	20231227	195000	84964881	1679	1679	1679	1679	0
70	20231227	194900	84964881	1679	1679	1679	1679	0
71	20231227	194800	84964881	1679	1679	1679	1679	0
72	20231227	194700	84964881	1679	1679	1679	1679	0
73	20231227	194600	84964881	1679	1679	1679	1679	0
74	20231227	194500	84964881	1679	1679	1679	1679	0
75	20231227	194400	84964881	1679	1679	1679	1679	0
76	20231227	194300	84964881	1679	1679	1679	1679	0
77	20231227	194200	84964881	1679	1679	1679	1679	0
78	20231227	194100	84964881	1679	1679	1679	1679	0
79	20231227	194000	84964881	1679	1679	1679	1679	0
80	20231227	193900	84964881	1679	1679	1679	1679	0
81	20231227	193800	84964881	1679	1679	1679	1679	0
82	20231227	193700	84964881	1679	1679	1679	1679	0
83	20231227	193600	84964881	1679	1679	1679	1679	0
84	20231227	193500	84964881	1679	1679	1679	1679	0
85	20231227	193400	84964881	1679	1679	1679	1679	0
86	20231227	193300	84964881	1679	1679	1679	1679	0
87	20231227	193200	84964881	1679	1679	1679	1679	0
88	20231227	193100	84964881	1679	1679	1679	1679	0
89	20231227	193000	84964881	1679	1679	1679	1679	0
90	20231227	192900	84964881	1679	1679	1679	1679	0
91	20231227	192800	84964881	1679	1679	1679	1679	0
92	20231227	192700	84964881	1679	1679	1679	1679	395
93	20231227	192600	84964881	1679	1679	1679	1679	0
94	20231227	192500	84964881	1679	1679	1679	1679	0
95	20231227	192400	84964881	1679	1679	1679	1679	0
96	20231227	192300	84964881	1679	1679	1679	1679	0
97	20231227	192200	84964881	1679	1679	1679	1679	0
98	20231227	192100	84964881	1679	1679	1679	1679	0
99	20231227	192000	84964881	1679	1679	1679	1679	0
100	20231227	191900	84964881	1679	1679	1679	1679	0
101	20231227	191800	84964881	1679	1679	1679	1679	0
102	20231227	191700	84964881	1679	1679	1679	1679	0
103	20231227	191600	84964881	1679	1679	1679	1679	0
104	20231227	191500	84964881	1679	1679	1679	1679	0
105	20231227	191400	84964881	1679	1679	1679	1679	0
106	20231227	191300	84964881	1679	1679	1679	1679	0
107	20231227	191200	84964881	1679	1679	1679	1679	0
108	20231227	191100	84964881	1679	1679	1679	1679	0
109	20231227	191000	84964881	1679	1679	1679	1679	0
110	20231227	190900	84964881	1679	1679	1679	1679	0
111	20231227	190800	84964881	1679	1679	1679	1679	0
112	20231227	190700	84964881	1679	1679	1679	1679	0
113	20231227	190600	84964881	1679	1679	1679	1679	0
114	20231227	190500	84964881	1679	1679	1679	1679	0
115	20231227	190400	84964881	1679	1679	1679	1679	0
116	20231227	190300	84964881	1679	1679	1679	1679	0
117	20231227	190200	84964881	1679	1679	1679	1679	0
118	20231227	190100	84964881	1679	1679	1679	1679	0
119	20231227	190000	84964881	1679	1679	1679	1679	0
120	20231227	185900	84964881	1679	1679	1679	1679	0
121	20231227	185800	84964881	1679	1679	1679	1679	0
122	20231227	185700	84964881	1679	1679	1679	1679	395
123	20231227	185600	84964881	1679	1679	1679	1679	0
124	20231227	185500	84964881	1679	1679	1679	1679	0
125	20231227	185400	84964881	1679	1679	1679	1679	0
126	20231227	185300	84964881	1679	1679	1679	1679	0
127	20231227	185200	84964881	1679	1679	1679	1679	0
128	20231227	185100	84964881	1679	1679	1679	1679	0
129	20231227	185000	84964881	1679	1679	1679	1679	0
130	20231227	184900	84964881	1679	1679	1679	1679	0
131	20231227	184800	84964881	1679	1679	1679	1679	0
132	20231227	184700	84964881	1679	1679	1679	1679	0
133	20231227	184600	84964881	1679	1679	1679	1679	0
134	20231227	184500	84964881	1679	1679	1679	1679	0
135	20231227	184400	84964881	1679	1679	1679	1679	0
136	20231227	184300	84964881	1679	1679	1679	1679	0
137	20231227	184200	84964881	1679	1679	1679	1679	0
138	20231227	184100	84964881	1679	1679	1679	1679	0
139	20231227	184000	84964881	1679	1679	1679	1679	0
140	20231227	183900	84964881	1679	1679	1679	1679	0
141	20231227	183800	84964881	1679	1679	1679	1679	0
142	20231227	183700	84964881	1679	1679	1679	1679	0
143	20231227	183600	84964881	1679	1679	1679	1679	0
144	20231227	183500	84964881	1679	1679	1679	1679	0
145	20231227	183400	84964881	1679	1679	1679	1679	0
146	20231227	183300	84964881	1679	1679	1679	1679	0
147	20231227	183200	84964881	1679	1679	1679	1679	0
148	20231227	183100	84964881	1679	1679	1679	1679	0
149	20231227	183000	84964881	1679	1679	1679	1679	0
150	20231227	182900	84964881	1679	1679	1679	1679	0
151	20231227	182800	84964881	1679	1679	1679	1679	0
152	20231227	182700	84964881	1679	1679	1679	1679	395
153	20231227	182600	84964881	1679	1679	1679	1679	0
154	20231227	182500	84964881	1679	1679	1679	1679	0
155	20231227	182400	84964881	1679	1679	1679	1679	0
156	20231227	182300	84964881	1679	1679	1679	1679	0
157	20231227	182200	84964881	1679	1679	1679	1679	0
158	20231227	182100	84964881	1679	1679	1679	1679	0
159	20231227	182000	84964881	1679	1679	1679	1679	0
160	20231227	181900	84964881	1679	1679	1679	1679	0
161	20231227	181800	84964881	1679	1679	1679	1679	0
162	20231227	181700	84964881	1679	1679	1679	1679	0
163	20231227	181600	84964881	1679	1679	1679	1679	0
164	20231227	181500	84964881	1679	1679	1679	1679	0
165	20231227	181400	84964881	1679	1679	1679	1679	0
166	20231227	181300	84964881	1679	1679	1679	1679	0
167	20231227	181200	84964881	1679	1679	1679	1679	0
168	20231227	181100	84964881	1679	1679	1679	1679	0
169	20231227	181000	84964881	1679	1679	1679	1679	0
170	20231227	180900	84964881	1679	1679	1679	1679	0
171	20231227	180800	84964881	1679	1679	1679	1679	0
172	20231227	180700	84964881	1679	1679	1679	1679	0
173	20231227	180600	84964881	1679	1679	1679	1679	0
174	20231227	180500	84964881	1679	1679	1679	1679	0
175	20231227	180400	84964881	1679	1679	1679	1679	0
176	20231227	180300	84964881	1679	1679	1679	1679	0
177	20231227	180200	84964881	1679	1679	1679	1679	0
178	20231227	180100	84964881	1679	1679	1679	1679	0
179	20231227	180000	84964881	1679	1679	1679	1679	0
180	20231227	175900	84964881	1679	1679	1679	1679	0
181	20231227	175800	84964881	1679	1679	1679	1679	0
182	20231227	175700	84964881	1679	1679	1679	1679	395
183	20231227	175600	84964881	1679	1679	1679	1679	0
184	20231227	175500	84964881	1679	1679	1679	1679	0
185	20231227	175400	84964881	1679	1679	1679	1679	0
186	20231227	175300	84964881	1679	1679	1679	1679	0
187	20231227	175200	84964881	1679	1679	1679	1679	0
188	20231227	175100	84964881	1679	1679	1679	1679	0
189	20231227	175000	84964881	1679	1679	1679	1679	0
190	20231227	174900	84964881	1679	1679	1679	1679	0
191	20231227	174800	84964881	1679	1679	1679	1679	0
192	20231227	174700	84964881	1679	1679	1679	1679	0
193	20231227	174600	84964881	1679	1679	1679	1679	0
194	20231227	174500	84964881	1679	1679	1679	1679	0
195	20231227	174400	84964881	1679	1679	1679	1679	0
196	20231227	174300	84964881	1679	1679	1679	1679	0
197	20231227	174200	84964881	1679	1679	1679	1679	0
198	20231227	174100	84964881	1679	1679	1679	1679	0
199	20231227	174000	84964881	1679	1679	1679	1679	0
200	20231227	173900	84964881	1679	1679	1679	1679	0
201	20231227	173800	84964881	1679	1679	1679	1679	0
202	20231227	173700	84964881	1679	1679	1679	1679	0
203	20231227	173600	84964881	1679	1679	1679	1679	0
204	20231227	173500	84964881	1679	1679	1679	1679	0
205	20231227	173400	84964881	1679	1679	1679	1679	0
206	20231227	173300	84964881	1679	1679	1679	1679	0
207	20231227	173200	84964881	1679	1679	1679	1679	0
208	20231227	173100	84964881	1679	1679	1679	1679	0
209	20231227	173000	84964881	1679	1679	1679	1679	0
210	20231227	172900	84964881	1679	1679	1679	1679	0
211	20231227	172800	84964881	1679	1679	1679	1679	0
212	20231227	172700	84964881	1679	1679	1679	1679	395
213	20231227	172600	84964881	1679	1679	1679	1679	0
214	20231227	172500	84964881	1679	1679	1679	1679	0
215	20231227	172400	84964881	1679	1679	1679	1679	0
216	20231227	172300	84964881	1679	1679	1679	1679	0
217	20231227	172200	84964881	1679	1679	1679	1679	0
218	20231227	172100	84964881	1679	1679	1679	1679	0
219	20231227	172000	84964881	1679	1679	1679	1679	0
220	20231227	171900	84964881	1679	1679	1679	1679	0
221	20231227	171800	84964881	1679	1679	1679	1679	0
222	20231227	171700	84964881	1679	1679	1679	1679	0
223	20231227	171600	84964881	1679	1679	1679	1679	0
224	20231227	171500	84964881	1679	1679	1679	1679	0
225	20231227	171400	84964881	1679	1679	1679	1679	0
226	20231227	171300	84964881	1679	1679	1679	1679	0
227	20231227	171200	84964881	1679	1679	1679	1679	0
228	20231227	171100	84964881	1679	1679	1679	1679	0
229	20231227	171000	84964881	1679	1679	1679	1679	0
230	20231227	170900	84964881	1679	1679	1679	1679	0
231	20231227	170800	84964881	1679	1679	1679	1679	0
232	20231227	170700	84964881	1679	1679	1679	1679	0
233	20231227	170600	84964881	1679	1679	1679	1679	0
234	20231227	170500	84964881	1679	1679	1679	1679	0
235	20231227	170400	84964881	1679	1679	1679	1679	0
236	20231227	170300	84964881	1679	1679	1679	1679	0
237	20231227	170200	84964881	1679	1679	1679	1679	0
238	20231227	170100	84964881	1679	1679	1679	1679	0
239	20231227	170000	84964881	1679	1679	1679	1679	0
240	20231227	165900	84964881	1679	1679	1679	1679	0
241	20231227	165800	84964881	1679	1679	1679	1679	0
242	20231227	165700	84964881	1679	1679	1679	1679	395
243	20231227	165600	84964881	1679	1679	1679	1679	0
244	20231227	165500	84964881	1679	1679	1679	1679	0
245	20231227	165400	84964881	1679	1679	1679	1679	0
246	20231227	165300	84964881	1679	1679	1679	1679	0
247	20231227	165200	84964881	1679	1679	1679	1679	0
248	20231227	165100	84964881	1679	1679	1679	1679	0
249	20231227	165000	84964881	1679	1679	1679	1679	0
250	20231227	164900	84964881	1679	1679	1679	1679	0
251	20231227	164800	84964881	1679	1679	1679	1679	0
252	20231227	164700	84964881	1679	1679	1679	1679	0
253	20231227	164600	84964881	1679	1679	1679	1679	0
254	20231227	164500	84964881	1679	1679	1679	1679	0
255	20231227	164400	84964881	1679	1679	1679	1679	0
256	20231227	164300	84964881	1679	1679	1679	1679	0
257	20231227	164200	84964881	1679	1679	1679	1679	0
258	20231227	164100	84964881	1679	1679	1679	1679	0
259	20231227	164000	84964881	1679	1679	1679	1679	0
260	20231227	163900	84964881	1679	1679	1679	1679	0
261	20231227	163800	84964881	1679	1679	1679	1679	0
262	20231227	163700	84964881	1679	1679	1679	1679	0
263	20231227	163600	84964881	1679	1679	1679	1679	0
264	20231227	163500	84964881	1679	1679	1679	1679	0
265	20231227	163400	84964881	1679	1679	1679	1679	0
266	20231227	163300	84964881	1679	1679	1679	1679	0
267	20231227	163200	84964881	1679	1679	1679	1679	0
268	20231227	163100	84964881	1679	1679	1679	1679	0
269	20231227	163000	84964881	1679	1679	1679	1679	0
270	20231227	162900	84964881	1679	1679	1679	1679	0
271	20231227	162800	84964881	1679	1679	1679	1679	0
272	20231227	162700	84964881	1679	1679	1679	1679	395
273	20231227	162600	84964881	1679	1679	1679	1679	0
274	20231227	162500	84964881	1679	1679	1679	1679	0
275	20231227	162400	84964881	1679	1679	1679	1679	0
276	20231227	162300	84964881	1679	1679	1679	1679	0
277	20231227	162200	84964881	1679	1679	1679	1679	0
278	20231227	162100	84964881	1679	1679	1679	1679	0
279	20231227	162000	84964881	1679	1679	1679	1679	0
280	20231227	161900	84964881	1679	1679	1679	1679	0
281	20231227	161800	84964881	1679	1679	1679	1679	0
282	20231227	161700	84964881	1679	1679	1679	1679	0
283	20231227	161600	84964881	1679	1679	1679	1679	0
284	20231227	161500	84964881	1679	1679	1679	1679	0
285	20231227	161400	84964881	1679	1679	1679	1679	0
286	20231227	161300	84964881	1679	1679	1679	1679	0
287	20231227	161200	84964881	1679	1679	1679	1679	0
288	20231227	161100	84964881	1679	1679	1679	1679	0
289	20231227	161000	84964881	1679	1679	1679	1679	0
290	20231227	160900	84964881	1679	1679	1679	1679	0
291	20231227	160800	84964881	1679	1679	1679	1679	0
292	20231227	160700	84964881	1679	1679	1679	1679	0
293	20231227	160600	84964881	1679	1679	1679	1679	0
294	20231227	160500	84964881	1679	1679	1679	1679	0
295	20231227	160400	84964881	1679	1679	1679	1679	0
296	20231227	160300	84964881	1679	1679	1679	1679	0
297	20231227	160200	84964881	1679	1679	1679	1679	0
298	20231227	160100	84964881	1679	1679	1679	1679	0
299	20231227	160000	84964881	1679	1679	1679	1679	0
300	20231227	155900	84964881	1679	1679	1679	1679	0
301	20231227	155800	84964881	1679	1679	1679	1679	0
302	20231227	155700	84964881	1679	1679	1679	1679	395
303	20231227	155600	84964881	1679	1679	1679	1679	0
304	20231227	155500	84964881	1679	1679	1679	1679	0
305	20231227	155400	84964881	1679	1679	1679	1679	0
306	20231227	155300	84964881	1679	1679	1679	1679	0
307	20231227	155200	84964881	1679	1679	1679	1679	0
308	20231227	155100	84964881	1679	1679	1679	1679	0
309	20231227	155000	84964881	1679	1679	1679	1679	0
310	20231227	154900	84964881	1679	1679	1679	1679	0
311	20231227	154800	84964881	1679	1679	1679	1679	0
312	20231227	154700	84964881	1679	1679	1679	1679	0
313	20231227	154600	84964881	1679	1679	1679	1679	0
314	20231227	154500	84964881	1679	1679	1679	1679	0
315	20231227	154400	84964881	1679	1679	1679	1679	0
316	20231227	154300	84964881	1679	1679	1679	1679	0
317	20231227	154200	84964881	1679	1679	1679	1679	0
318	20231227	154100	84964881	1679	1679	1679	1679	0
319	20231227	154000	84964881	1679	1679	1679	1679	0
320	20231227	153900	84964881	1679	1679	1679	1679	0
321	20231227	153800	84964881	1679	1679	1679	1679	0
322	20231227	153700	84964881	1679	1679	1679	1679	0
323	20231227	153600	84964881	1679	1679	1679	1679	0
324	20231227	153500	84964881	1679	1679	1679	1679	0
325	20231227	153400	84964881	1679	1679	1679	1679	0
326	20231227	153300	84964881	1679	1679	1679	1679	0
327	20231227	153200	84964881	1679	1679	1679	1679	0
328	20231227	153100	84964881	1679	1679	1679	1679	0
329	20231227	153000	84964881	1679	1679	1679	1679	395
330	20231227	152900	84301676	1700	1700	1700	1700	0
331	20231227	152800	84301676	1700	1700	1700	1700	0
332	20231227	152700	84301676	1700	1700	1700	1700	0
333	20231227	152600	84301676	1700	1700	1700	1700	0
334	20231227	152500	84301676	1700	1700	1700	1700	0
335	20231227	152400	84301676	1700	1700	1700	1700	0
336	20231227	152300	84301676	1700	1700	1700	1700	0
337	20231227	152200	84301676	1700	1700	1700	1700	0
338	20231227	152100	84301676	1700	1700	1700	1700	0
339	20231227	152000	84301676	1700	1700	1700	1700	0
340	20231227	151900	84301676	1700	1685	1700	1685	2
341	20231227	151800	84298291	1685	1689	1701	1684	1247
342	20231227	151700	82195459	1689	1687	1701	1686	63
343	20231227	151600	82088759	1701	1702	1702	1686	419
344	20231227	151500	81381737	1705	1707	1707	1687	41
345	20231227	151400	81311830	1708	1707	1710	1687	1236
346	20231227	151300	79200402	1687	1699	1709	1687	691
347	20231227	151200	78023977	1699	1692	1700	1687	1113
348	20231227	151100	76135845	1692	1692	1692	1686	348
349	20231227	151000	75547593	1692	1686	1692	1686	694
350	20231227	150900	74374603	1688	1684	1688	1684	329
351	20231227	150800	73819923	1684	1684	1684	1684	116
352	20231227	150700	73624579	1684	1676	1684	1676	578
353	20231227	150600	72653062	1676	1675	1676	1675	769
354	20231227	150500	71364813	1674	1666	1674	1666	1542
355	20231227	150400	68793514	1665	1664	1665	1664	966
356	20231227	150300	67185441	1664	1664	1664	1664	0
357	20231227	150200	67185441	1664	1664	1664	1664	0
358	20231227	150100	67185441	1664	1664	1664	1664	0
359	20231227	150000	67185441	1664	1664	1664	1664	0
360	20231227	145900	67185441	1664	1664	1664	1664	0
361	20231227	145800	67185441	1664	1661	1664	1661	44
362	20231227	145700	67112300	1661	1661	1661	1661	37
363	20231227	145600	67050843	1664	1664	1664	1664	45
364	20231227	145500	66975963	1664	1664	1664	1664	0
365	20231227	145400	66975963	1664	1664	1664	1664	0
366	20231227	145300	66975963	1664	1664	1664	1664	75
367	20231227	145200	66851163	1664	1664	1664	1664	61
368	20231227	145100	66749659	1664	1664	1664	1664	0
369	20231227	145000	66749659	1664	1664	1664	1664	53
370	20231227	144900	66661467	1661	1661	1661	1661	25
371	20231227	144800	66619942	1661	1661	1661	1661	0
372	20231227	144700	66619942	1661	1661	1661	1661	1079
373	20231227	144600	64827723	1661	1661	1661	1661	27
374	20231227	144500	64782876	1661	1664	1664	1661	147
375	20231227	144400	64538295	1664	1664	1664	1664	0
376	20231227	144300	64538295	1664	1664	1664	1664	0
377	20231227	144200	64538295	1664	1664	1664	1664	0
378	20231227	144100	64538295	1664	1661	1664	1661	138
379	20231227	144000	64309074	1664	1664	1664	1664	76
380	20231227	143900	64182610	1666	1666	1666	1666	0
381	20231227	143800	64182610	1666	1666	1666	1666	0
382	20231227	143700	64182610	1666	1666	1666	1666	0
383	20231227	143600	64182610	1666	1664	1666	1664	229
384	20231227	143500	63801392	1664	1664	1664	1664	104
385	20231227	143400	63628336	1664	1663	1664	1663	438
386	20231227	143300	62899833	1663	1663	1663	1663	103
387	20231227	143200	62728544	1663	1663	1663	1663	0
388	20231227	143100	62728544	1663	1663	1663	1663	0
389	20231227	143000	62728544	1663	1663	1663	1663	50
390	20231227	142900	62645394	1663	1663	1663	1663	0
391	20231227	142800	62645394	1663	1663	1663	1663	0
392	20231227	142700	62645394	1663	1663	1663	1663	97
393	20231227	142600	62484083	1661	1661	1661	1661	2
394	20231227	142500	62480761	1661	1661	1661	1661	385
395	20231227	142400	61841276	1661	1662	1662	1661	370
396	20231227	142300	61226594	1663	1663	1663	1663	90
397	20231227	142200	61076924	1662	1661	1662	1661	76
398	20231227	142100	60950638	1661	1661	1661	1661	0
399	20231227	142000	60950638	1661	1663	1663	1661	67
400	20231227	141900	60839227	1661	1661	1661	1661	26
401	20231227	141800	60796041	1661	1661	1661	1661	0
402	20231227	141700	60796041	1661	1661	1661	1661	0
403	20231227	141600	60796041	1661	1661	1663	1661	84
404	20231227	141500	60656411	1661	1661	1661	1661	0
405	20231227	141400	60656411	1661	1661	1661	1661	0
406	20231227	141300	60656411	1661	1661	1661	1661	26
407	20231227	141200	60613225	1661	1661	1661	1661	8
408	20231227	141100	60599937	1661	1663	1663	1661	228
409	20231227	141000	60220801	1663	1663	1663	1663	0
410	20231227	140900	60220801	1663	1663	1663	1663	0
411	20231227	140800	60220801	1663	1663	1663	1663	0
412	20231227	140700	60220801	1663	1663	1663	1663	0
413	20231227	140600	60220801	1663	1663	1663	1663	0
414	20231227	140500	60220801	1663	1663	1663	1663	0
415	20231227	140400	60220801	1663	1663	1663	1663	0
416	20231227	140300	60220801	1663	1663	1663	1663	0
417	20231227	140200	60220801	1663	1663	1663	1663	0
418	20231227	140100	60220801	1663	1663	1663	1663	0
419	20231227	140000	60220801	1663	1663	1663	1663	62
420	20231227	135900	60117695	1663	1663	1663	1663	53
421	20231227	135800	60029556	1659	1659	1659	1659	25
422	20231227	135700	59988081	1659	1659	1659	1659	27
423	20231227	135600	59943288	1658	1658	1658	1658	0
424	20231227	135500	59943288	1658	1659	1659	1658	1802
425	20231227	135400	56955567	1659	1659	1659	1659	0
426	20231227	135300	56955567	1659	1659	1659	1659	25
427	20231227	135200	56914092	1659	1659	1659	1659	5
428	20231227	135100	56905797	1659	1659	1659	1659	0
429	20231227	135000	56905797	1659	1659	1659	1659	25
430	20231227	134900	56864322	1659	1659	1659	1659	0
431	20231227	134800	56864322	1659	1659	1659	1659	660
432	20231227	134700	55769382	1659	1659	1659	1659	0
433	20231227	134600	55769382	1659	1659	1659	1659	0
434	20231227	134500	55769382	1659	1659	1659	1659	0
435	20231227	134400	55769382	1659	1659	1659	1659	0
436	20231227	134300	55769382	1659	1659	1659	1659	0
437	20231227	134200	55769382	1659	1658	1659	1658	67
438	20231227	134100	55658233	1659	1659	1659	1659	750
439	20231227	134000	54413983	1659	1658	1659	1658	62
440	20231227	133900	54311150	1658	1658	1658	1658	0
441	20231227	133800	54311150	1658	1658	1658	1658	0
442	20231227	133700	54311150	1658	1658	1658	1658	0
443	20231227	133600	54311150	1658	1658	1658	1658	0
444	20231227	133500	54311150	1658	1658	1658	1658	25
445	20231227	133400	54269700	1658	1658	1658	1658	0
446	20231227	133300	54269700	1658	1658	1658	1658	0
447	20231227	133200	54269700	1658	1658	1658	1658	25
448	20231227	133100	54228250	1658	1658	1658	1658	0
449	20231227	133000	54228250	1658	1658	1658	1658	0
450	20231227	132900	54228250	1658	1658	1658	1658	25
451	20231227	132800	54186800	1658	1658	1658	1658	0
452	20231227	132700	54186800	1658	1658	1658	1658	219
453	20231227	132600	53823698	1658	1658	1658	1658	0
454	20231227	132500	53823698	1658	1658	1658	1658	53
455	20231227	132400	53735824	1658	1658	1658	1658	0
456	20231227	132300	53735824	1658	1658	1658	1658	0
457	20231227	132200	53735824	1658	1658	1658	1658	0
458	20231227	132100	53735824	1658	1658	1658	1658	0
459	20231227	132000	53735824	1658	1658	1658	1658	62
460	20231227	131900	53633028	1658	1658	1658	1658	0
461	20231227	131800	53633028	1658	1658	1658	1658	0
462	20231227	131700	53633028	1658	1658	1658	1658	0
463	20231227	131600	53633028	1658	1658	1658	1658	0
464	20231227	131500	53633028	1658	1658	1658	1658	0
465	20231227	131400	53633028	1658	1658	1658	1658	0
466	20231227	131300	53633028	1658	1658	1658	1658	15
467	20231227	131200	53608158	1658	1658	1658	1658	51
468	20231227	131100	53523600	1658	1658	1658	1658	0
469	20231227	131000	53523600	1658	1658	1658	1658	0
470	20231227	130900	53523600	1658	1658	1658	1658	0
471	20231227	130800	53523600	1658	1658	1658	1658	581
472	20231227	130700	52560302	1658	1658	1658	1658	0
473	20231227	130600	52560302	1658	1659	1659	1658	409
474	20231227	130500	51882025	1663	1663	1663	1663	0
475	20231227	130400	51882025	1663	1663	1663	1663	0
476	20231227	130300	51882025	1663	1663	1663	1663	0
477	20231227	130200	51882025	1663	1663	1663	1663	23
478	20231227	130100	51843776	1659	1659	1659	1659	460
479	20231227	130000	51080636	1663	1663	1663	1663	62
480	20231227	125900	50977530	1660	1659	1660	1659	99
481	20231227	125800	50813284	1659	1659	1659	1659	42
482	20231227	125700	50743606	1659	1659	1659	1659	0
483	20231227	125600	50743606	1659	1659	1659	1659	0
484	20231227	125500	50743606	1659	1659	1659	1659	66
485	20231227	125400	50634112	1659	1659	1659	1659	0
486	20231227	125300	50634112	1659	1659	1659	1659	0
487	20231227	125200	50634112	1659	1659	1659	1659	28
488	20231227	125100	50587660	1659	1663	1663	1659	56
489	20231227	125000	50494544	1659	1659	1659	1659	0
490	20231227	124900	50494544	1659	1660	1660	1659	202
491	20231227	124800	50159299	1663	1663	1663	1663	0
492	20231227	124700	50159299	1663	1663	1663	1663	0
493	20231227	124600	50159299	1663	1663	1663	1663	0
494	20231227	124500	50159299	1663	1663	1663	1663	0
495	20231227	124400	50159299	1663	1663	1663	1663	15
496	20231227	124300	50134354	1663	1663	1663	1663	0
497	20231227	124200	50134354	1663	1663	1663	1663	0
498	20231227	124100	50134354	1663	1663	1663	1663	0
499	20231227	124000	50134354	1663	1662	1663	1662	62
500	20231227	123900	50031297	1662	1662	1662	1662	0
501	20231227	123800	50031297	1662	1662	1662	1662	0
502	20231227	123700	50031297	1662	1662	1662	1662	0
503	20231227	123600	50031297	1662	1662	1662	1662	490
504	20231227	123500	49216917	1662	1662	1662	1662	0
505	20231227	123400	49216917	1662	1657	1662	1657	79
506	20231227	123300	49085775	1657	1657	1657	1657	0
507	20231227	123200	49085775	1657	1657	1657	1657	0
508	20231227	123100	49085775	1657	1657	1657	1657	26
509	20231227	123000	49042693	1657	1657	1657	1657	118
510	20231227	122900	48847167	1654	1654	1654	1654	0
511	20231227	122800	48847167	1654	1655	1655	1654	26
512	20231227	122700	48804155	1654	1655	1655	1654	409
513	20231227	122600	48127372	1655	1655	1655	1655	357
514	20231227	122500	47536537	1655	1656	1656	1655	2711
515	20231227	122400	43049785	1656	1657	1657	1656	1568
516	20231227	122300	40452586	1657	1661	1661	1657	1187
517	20231227	122200	38483434	1662	1661	1662	1661	30
518	20231227	122100	38433602	1661	1661	1661	1661	0
519	20231227	122000	38433602	1661	1662	1662	1661	124
520	20231227	121900	38227576	1662	1662	1662	1662	0
521	20231227	121800	38227576	1662	1662	1662	1662	0
522	20231227	121700	38227576	1662	1662	1662	1662	53
523	20231227	121600	38139490	1663	1663	1663	1663	0
524	20231227	121500	38139490	1663	1663	1663	1663	15
525	20231227	121400	38114545	1663	1663	1663	1663	0
526	20231227	121300	38114545	1663	1663	1663	1663	0
527	20231227	121200	38114545	1663	1663	1663	1663	0
528	20231227	121100	38114545	1663	1662	1663	1662	59
529	20231227	121000	38016433	1661	1661	1661	1661	75
530	20231227	120900	37891858	1661	1662	1662	1661	11
531	20231227	120800	37873577	1662	1662	1662	1662	0
532	20231227	120700	37873577	1662	1662	1662	1662	63
533	20231227	120600	37768871	1662	1662	1662	1662	0
534	20231227	120500	37768871	1662	1662	1662	1662	0
535	20231227	120400	37768871	1662	1662	1662	1662	28
536	20231227	120300	37722335	1662	1662	1662	1662	0
537	20231227	120200	37722335	1662	1662	1662	1662	0
538	20231227	120100	37722335	1662	1663	1663	1662	25
539	20231227	120000	37680765	1663	1663	1663	1662	121
540	20231227	115900	37479548	1664	1664	1664	1664	0
541	20231227	115800	37479548	1664	1664	1664	1664	0
542	20231227	115700	37479548	1664	1664	1664	1664	0
543	20231227	115600	37479548	1664	1664	1664	1664	0
544	20231227	115500	37479548	1664	1664	1664	1664	0
545	20231227	115400	37479548	1664	1664	1664	1664	0
546	20231227	115300	37479548	1664	1664	1664	1664	0
547	20231227	115200	37479548	1664	1664	1664	1664	0
548	20231227	115100	37479548	1664	1664	1664	1664	0
549	20231227	115000	37479548	1664	1664	1664	1664	0
550	20231227	114900	37479548	1664	1664	1664	1664	0
551	20231227	114800	37479548	1664	1664	1664	1664	0
552	20231227	114700	37479548	1664	1664	1664	1664	0
553	20231227	114600	37479548	1664	1662	1664	1662	42
554	20231227	114500	37409714	1662	1662	1662	1662	0
555	20231227	114400	37409714	1662	1662	1662	1662	0
556	20231227	114300	37409714	1662	1662	1664	1662	85
557	20231227	114200	37268338	1662	1662	1662	1662	0
558	20231227	114100	37268338	1662	1662	1662	1662	0
559	20231227	114000	37268338	1662	1662	1664	1662	94
560	20231227	113900	37111986	1662	1662	1662	1662	0
561	20231227	113800	37111986	1662	1662	1662	1662	0
562	20231227	113700	37111986	1662	1662	1662	1662	28
563	20231227	113600	37065450	1662	1662	1662	1662	0
564	20231227	113500	37065450	1662	1662	1662	1662	0
565	20231227	113400	37065450	1662	1662	1662	1662	28
566	20231227	113300	37018914	1662	1662	1662	1662	0
567	20231227	113200	37018914	1662	1662	1662	1662	1
568	20231227	113100	37017252	1662	1662	1662	1662	28
569	20231227	113000	36970716	1662	1662	1662	1662	0
570	20231227	112900	36970716	1662	1664	1664	1662	53
571	20231227	112800	36882530	1664	1664	1664	1664	2
572	20231227	112700	36879202	1664	1664	1664	1664	0
573	20231227	112600	36879202	1664	1664	1664	1664	54
574	20231227	112500	36789346	1664	1664	1664	1664	0
575	20231227	112400	36789346	1664	1664	1664	1664	13
576	20231227	112300	36767714	1664	1664	1664	1664	0
577	20231227	112200	36767714	1664	1664	1664	1664	0
578	20231227	112100	36767714	1664	1664	1664	1664	0
579	20231227	112000	36767714	1664	1663	1664	1663	62
580	20231227	111900	36664583	1663	1663	1663	1663	0
581	20231227	111800	36664583	1663	1663	1663	1663	0
582	20231227	111700	36664583	1663	1663	1663	1663	15
583	20231227	111600	36639638	1662	1662	1662	1662	26
584	20231227	111500	36596426	1661	1661	1661	1661	0
585	20231227	111400	36596426	1661	1661	1661	1661	0
586	20231227	111300	36596426	1661	1662	1662	1661	676
587	20231227	111200	35473391	1662	1662	1662	1662	53
588	20231227	111100	35385305	1663	1663	1663	1663	0
589	20231227	111000	35385305	1663	1663	1663	1663	0
590	20231227	110900	35385305	1663	1663	1663	1663	54
591	20231227	110800	35295503	1662	1662	1662	1662	500
592	20231227	110700	34464503	1662	1663	1663	1662	264
593	20231227	110600	34025685	1662	1662	1662	1662	0
594	20231227	110500	34025685	1662	1662	1662	1662	89
595	20231227	110400	33877767	1662	1662	1662	1662	26
596	20231227	110300	33834555	1662	1662	1662	1662	0
597	20231227	110200	33834555	1662	1662	1662	1662	0
598	20231227	110100	33834555	1662	1662	1662	1662	222
599	20231227	110000	33465591	1662	1664	1664	1662	124
600	20231227	105900	33259379	1664	1664	1664	1664	1000
601	20231227	105800	31595379	1664	1664	1664	1664	0
602	20231227	105700	31595379	1664	1664	1664	1664	0
603	20231227	105600	31595379	1664	1664	1664	1664	60
604	20231227	105500	31495539	1664	1664	1664	1664	0
605	20231227	105400	31495539	1664	1664	1664	1664	0
606	20231227	105300	31495539	1664	1664	1664	1664	0
607	20231227	105200	31495539	1664	1664	1664	1664	54
608	20231227	105100	31405683	1666	1666	1666	1666	0
609	20231227	105000	31405683	1666	1666	1666	1666	0
610	20231227	104900	31405683	1666	1666	1666	1666	0
611	20231227	104800	31405683	1666	1666	1666	1666	21
612	20231227	104700	31370697	1662	1662	1662	1662	4
613	20231227	104600	31364049	1662	1662	1662	1662	345
614	20231227	104500	30790659	1666	1666	1666	1666	0
615	20231227	104400	30790659	1666	1666	1666	1666	0
616	20231227	104300	30790659	1666	1666	1666	1666	1
617	20231227	104200	30788993	1666	1666	1666	1666	0
618	20231227	104100	30788993	1666	1666	1666	1666	0
619	20231227	104000	30788993	1666	1666	1666	1666	62
620	20231227	103900	30685701	1666	1666	1666	1666	1
621	20231227	103800	30684035	1666	1666	1666	1666	0
622	20231227	103700	30684035	1666	1666	1666	1666	0
623	20231227	103600	30684035	1666	1666	1666	1666	0
624	20231227	103500	30684035	1666	1666	1666	1666	54
625	20231227	103400	30594071	1660	1660	1660	1660	27
626	20231227	103300	30549251	1660	1660	1660	1660	313
627	20231227	103200	30029671	1666	1666	1666	1666	0
628	20231227	103100	30029671	1666	1666	1666	1666	0
629	20231227	103000	30029671	1666	1666	1666	1666	0
630	20231227	102900	30029671	1666	1666	1666	1666	0
631	20231227	102800	30029671	1666	1660	1666	1660	37
632	20231227	102700	29968245	1659	1659	1659	1659	0
633	20231227	102600	29968245	1659	1659	1659	1659	0
634	20231227	102500	29968245	1659	1659	1659	1659	26
635	20231227	102400	29925111	1659	1659	1659	1659	0
636	20231227	102300	29925111	1659	1659	1659	1659	0
637	20231227	102200	29925111	1659	1659	1659	1659	34
638	20231227	102100	29868705	1659	1659	1659	1659	0
639	20231227	102000	29868705	1659	1667	1667	1659	362
640	20231227	101900	29267651	1667	1661	1667	1659	547
641	20231227	101800	28359676	1661	1667	1667	1661	74
642	20231227	101700	28236438	1667	1667	1667	1667	0
643	20231227	101600	28236438	1667	1667	1667	1667	0
644	20231227	101500	28236438	1667	1662	1667	1662	132
645	20231227	101400	28017004	1662	1662	1662	1662	86
646	20231227	101300	27874072	1667	1667	1667	1667	10
647	20231227	101200	27857402	1667	1667	1667	1667	0
648	20231227	101100	27857402	1667	1667	1667	1667	0
649	20231227	101000	27857402	1667	1667	1667	1667	0
650	20231227	100900	27857402	1667	1667	1667	1667	0
651	20231227	100800	27857402	1667	1667	1667	1667	37
652	20231227	100700	27795723	1667	1667	1667	1667	0
653	20231227	100600	27795723	1667	1667	1667	1667	0
654	20231227	100500	27795723	1667	1667	1667	1667	0
655	20231227	100400	27795723	1667	1667	1667	1667	0
656	20231227	100300	27795723	1667	1667	1667	1667	19
657	20231227	100200	27764050	1667	1667	1667	1667	0
658	20231227	100100	27764050	1667	1667	1667	1667	54
659	20231227	100000	27674032	1667	1666	1667	1666	62
660	20231227	095900	27570707	1666	1663	1666	1663	358
661	20231227	095800	26974645	1663	1663	1663	1663	0
662	20231227	095700	26974645	1663	1663	1663	1663	22
663	20231227	095600	26938059	1663	1663	1663	1663	304
664	20231227	095500	26432507	1663	1663	1663	1663	26
665	20231227	095400	26389269	1663	1664	1664	1663	57
666	20231227	095300	26294422	1663	1663	1663	1663	17
667	20231227	095200	26266151	1664	1664	1664	1664	0
668	20231227	095100	26266151	1664	1664	1664	1664	0
669	20231227	095000	26266151	1664	1664	1664	1664	0
670	20231227	094900	26266151	1664	1664	1664	1664	1
671	20231227	094800	26264487	1664	1664	1664	1664	0
672	20231227	094700	26264487	1664	1664	1664	1664	0
673	20231227	094600	26264487	1664	1664	1664	1664	17
674	20231227	094500	26236199	1664	1664	1664	1664	13
675	20231227	094400	26214567	1666	1666	1666	1666	54
676	20231227	094300	26124603	1666	1666	1666	1666	0
677	20231227	094200	26124603	1666	1666	1666	1666	0
678	20231227	094100	26124603	1666	1666	1666	1666	2
679	20231227	094000	26121271	1666	1663	1666	1663	63
680	20231227	093900	26016374	1663	1663	1663	1663	14
681	20231227	093800	25993092	1662	1662	1662	1662	0
682	20231227	093700	25993092	1662	1663	1663	1662	110
683	20231227	093600	25810270	1663	1663	1663	1663	1285
684	20231227	093500	23673315	1662	1663	1663	1662	753
685	20231227	093400	22421119	1666	1666	1666	1666	500
686	20231227	093300	21588119	1666	1666	1666	1666	0
687	20231227	093200	21588119	1666	1666	1666	1666	0
688	20231227	093100	21588119	1666	1666	1666	1666	0
689	20231227	093000	21588119	1666	1666	1666	1666	2
690	20231227	092900	21584787	1666	1666	1666	1666	0
691	20231227	092800	21584787	1666	1666	1666	1666	2
692	20231227	092700	21581455	1666	1662	1666	1662	632
693	20231227	092600	20530847	1666	1666	1666	1666	2
694	20231227	092500	20527515	1666	1666	1666	1665	13
695	20231227	092400	20505859	1666	1665	1666	1665	1007
696	20231227	092300	18829202	1666	1665	1666	1665	63
697	20231227	092200	18724305	1665	1665	1665	1665	1002
698	20231227	092100	17055975	1665	1665	1665	1665	2
699	20231227	092000	17052645	1665	1665	1665	1665	1865
700	20231227	091900	13947420	1665	1665	1665	1665	883
701	20231227	091800	12477225	1665	1665	1665	1665	2
702	20231227	091700	12473895	1663	1663	1663	1663	119
703	20231227	091600	12275998	1663	1664	1664	1662	428
704	20231227	091500	11564045	1665	1665	1665	1665	3
705	20231227	091400	11559050	1665	1665	1665	1665	2
706	20231227	091300	11555720	1665	1665	1665	1665	2
707	20231227	091200	11552390	1665	1665	1665	1665	301
708	20231227	091100	11051225	1666	1666	1666	1666	4
709	20231227	091000	11044561	1666	1666	1666	1666	10
710	20231227	090900	11027901	1666	1666	1666	1666	2
711	20231227	090800	11024569	1666	1666	1666	1666	2
712	20231227	090700	11021237	1666	1666	1666	1665	359
713	20231227	090600	10423148	1666	1670	1670	1663	105
714	20231227	090500	10248286	1674	1674	1674	1674	199
715	20231227	090400	9915160	1674	1674	1674	1674	3
716	20231227	090300	9910138	1674	1674	1674	1674	52
717	20231227	090200	9823090	1674	1674	1674	1674	2
718	20231227	090100	9819742	1674	1670	1674	1670	268
719	20231227	090000	9371191	1674	1670	1674	1670	4481