KissMeData/010420/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	185300	12828522	1244	1244	1244	1244	163
3	20231227	185200	12828522	1244	1244	1244	1244	0
4	20231227	185100	12828522	1244	1244	1244	1244	0
5	20231227	185000	12828522	1244	1244	1244	1244	0
6	20231227	184900	12828522	1244	1244	1244	1244	0
7	20231227	184800	12828522	1244	1244	1244	1244	0
8	20231227	184700	12828522	1244	1244	1244	1244	0
9	20231227	184600	12828522	1244	1244	1244	1244	0
10	20231227	184500	12828522	1244	1244	1244	1244	0
11	20231227	184400	12828522	1244	1244	1244	1244	0
12	20231227	184300	12828522	1244	1244	1244	1244	0
13	20231227	184200	12828522	1244	1244	1244	1244	0
14	20231227	184100	12828522	1244	1244	1244	1244	0
15	20231227	184000	12828522	1244	1244	1244	1244	0
16	20231227	183900	12828522	1244	1244	1244	1244	0
17	20231227	183800	12828522	1244	1244	1244	1244	0
18	20231227	183700	12828522	1244	1244	1244	1244	0
19	20231227	183600	12828522	1244	1244	1244	1244	0
20	20231227	183500	12828522	1244	1244	1244	1244	0
21	20231227	183400	12828522	1244	1244	1244	1244	0
22	20231227	183300	12828522	1244	1244	1244	1244	0
23	20231227	183200	12828522	1244	1244	1244	1244	0
24	20231227	183100	12828522	1244	1244	1244	1244	0
25	20231227	183000	12828522	1244	1244	1244	1244	0
26	20231227	182900	12828522	1244	1244	1244	1244	0
27	20231227	182800	12828522	1244	1244	1244	1244	0
28	20231227	182700	12828522	1244	1244	1244	1244	0
29	20231227	182600	12828522	1244	1244	1244	1244	0
30	20231227	182500	12828522	1244	1244	1244	1244	0
31	20231227	182400	12828522	1244	1244	1244	1244	0
32	20231227	182300	12828522	1244	1244	1244	1244	163
33	20231227	182200	12828522	1244	1244	1244	1244	0
34	20231227	182100	12828522	1244	1244	1244	1244	0
35	20231227	182000	12828522	1244	1244	1244	1244	0
36	20231227	181900	12828522	1244	1244	1244	1244	0
37	20231227	181800	12828522	1244	1244	1244	1244	0
38	20231227	181700	12828522	1244	1244	1244	1244	0
39	20231227	181600	12828522	1244	1244	1244	1244	0
40	20231227	181500	12828522	1244	1244	1244	1244	0
41	20231227	181400	12828522	1244	1244	1244	1244	0
42	20231227	181300	12828522	1244	1244	1244	1244	0
43	20231227	181200	12828522	1244	1244	1244	1244	0
44	20231227	181100	12828522	1244	1244	1244	1244	0
45	20231227	181000	12828522	1244	1244	1244	1244	0
46	20231227	180900	12828522	1244	1244	1244	1244	0
47	20231227	180800	12828522	1244	1244	1244	1244	0
48	20231227	180700	12828522	1244	1244	1244	1244	0
49	20231227	180600	12828522	1244	1244	1244	1244	0
50	20231227	180500	12828522	1244	1244	1244	1244	0
51	20231227	180400	12828522	1244	1244	1244	1244	0
52	20231227	180300	12828522	1244	1244	1244	1244	0
53	20231227	180200	12828522	1244	1244	1244	1244	0
54	20231227	180100	12828522	1244	1244	1244	1244	0
55	20231227	180000	12828522	1244	1244	1244	1244	0
56	20231227	175900	12828522	1244	1244	1244	1244	0
57	20231227	175800	12828522	1244	1244	1244	1244	0
58	20231227	175700	12828522	1244	1244	1244	1244	0
59	20231227	175600	12828522	1244	1244	1244	1244	0
60	20231227	175500	12828522	1244	1244	1244	1244	0
61	20231227	175400	12828522	1244	1244	1244	1244	0
62	20231227	175300	12828522	1244	1244	1244	1244	163
63	20231227	175200	12828522	1244	1244	1244	1244	0
64	20231227	175100	12828522	1244	1244	1244	1244	0
65	20231227	175000	12828522	1244	1244	1244	1244	0
66	20231227	174900	12828522	1244	1244	1244	1244	0
67	20231227	174800	12828522	1244	1244	1244	1244	0
68	20231227	174700	12828522	1244	1244	1244	1244	0
69	20231227	174600	12828522	1244	1244	1244	1244	0
70	20231227	174500	12828522	1244	1244	1244	1244	0
71	20231227	174400	12828522	1244	1244	1244	1244	0
72	20231227	174300	12828522	1244	1244	1244	1244	0
73	20231227	174200	12828522	1244	1244	1244	1244	0
74	20231227	174100	12828522	1244	1244	1244	1244	0
75	20231227	174000	12828522	1244	1244	1244	1244	0
76	20231227	173900	12828522	1244	1244	1244	1244	0
77	20231227	173800	12828522	1244	1244	1244	1244	0
78	20231227	173700	12828522	1244	1244	1244	1244	0
79	20231227	173600	12828522	1244	1244	1244	1244	0
80	20231227	173500	12828522	1244	1244	1244	1244	0
81	20231227	173400	12828522	1244	1244	1244	1244	0
82	20231227	173300	12828522	1244	1244	1244	1244	0
83	20231227	173200	12828522	1244	1244	1244	1244	0
84	20231227	173100	12828522	1244	1244	1244	1244	0
85	20231227	173000	12828522	1244	1244	1244	1244	0
86	20231227	172900	12828522	1244	1244	1244	1244	0
87	20231227	172800	12828522	1244	1244	1244	1244	0
88	20231227	172700	12828522	1244	1244	1244	1244	0
89	20231227	172600	12828522	1244	1244	1244	1244	0
90	20231227	172500	12828522	1244	1244	1244	1244	0
91	20231227	172400	12828522	1244	1244	1244	1244	0
92	20231227	172300	12828522	1244	1244	1244	1244	163
93	20231227	172200	12828522	1244	1244	1244	1244	0
94	20231227	172100	12828522	1244	1244	1244	1244	0
95	20231227	172000	12828522	1244	1244	1244	1244	0
96	20231227	171900	12828522	1244	1244	1244	1244	0
97	20231227	171800	12828522	1244	1244	1244	1244	0
98	20231227	171700	12828522	1244	1244	1244	1244	0
99	20231227	171600	12828522	1244	1244	1244	1244	0
100	20231227	171500	12828522	1244	1244	1244	1244	0
101	20231227	171400	12828522	1244	1244	1244	1244	0
102	20231227	171300	12828522	1244	1244	1244	1244	0
103	20231227	171200	12828522	1244	1244	1244	1244	0
104	20231227	171100	12828522	1244	1244	1244	1244	0
105	20231227	171000	12828522	1244	1244	1244	1244	0
106	20231227	170900	12828522	1244	1244	1244	1244	0
107	20231227	170800	12828522	1244	1244	1244	1244	0
108	20231227	170700	12828522	1244	1244	1244	1244	0
109	20231227	170600	12828522	1244	1244	1244	1244	0
110	20231227	170500	12828522	1244	1244	1244	1244	0
111	20231227	170400	12828522	1244	1244	1244	1244	0
112	20231227	170300	12828522	1244	1244	1244	1244	0
113	20231227	170200	12828522	1244	1244	1244	1244	0
114	20231227	170100	12828522	1244	1244	1244	1244	0
115	20231227	170000	12828522	1244	1244	1244	1244	0
116	20231227	165900	12828522	1244	1244	1244	1244	0
117	20231227	165800	12828522	1244	1244	1244	1244	0
118	20231227	165700	12828522	1244	1244	1244	1244	0
119	20231227	165600	12828522	1244	1244	1244	1244	0
120	20231227	165500	12828522	1244	1244	1244	1244	0
121	20231227	165400	12828522	1244	1244	1244	1244	0
122	20231227	165300	12828522	1244	1244	1244	1244	163
123	20231227	165200	12828522	1244	1244	1244	1244	0
124	20231227	165100	12828522	1244	1244	1244	1244	0
125	20231227	165000	12828522	1244	1244	1244	1244	0
126	20231227	164900	12828522	1244	1244	1244	1244	0
127	20231227	164800	12828522	1244	1244	1244	1244	0
128	20231227	164700	12828522	1244	1244	1244	1244	0
129	20231227	164600	12828522	1244	1244	1244	1244	0
130	20231227	164500	12828522	1244	1244	1244	1244	0
131	20231227	164400	12828522	1244	1244	1244	1244	0
132	20231227	164300	12828522	1244	1244	1244	1244	0
133	20231227	164200	12828522	1244	1244	1244	1244	0
134	20231227	164100	12828522	1244	1244	1244	1244	0
135	20231227	164000	12828522	1244	1244	1244	1244	0
136	20231227	163900	12828522	1244	1244	1244	1244	0
137	20231227	163800	12828522	1244	1244	1244	1244	0
138	20231227	163700	12828522	1244	1244	1244	1244	0
139	20231227	163600	12828522	1244	1244	1244	1244	0
140	20231227	163500	12828522	1244	1244	1244	1244	0
141	20231227	163400	12828522	1244	1244	1244	1244	0
142	20231227	163300	12828522	1244	1244	1244	1244	0
143	20231227	163200	12828522	1244	1244	1244	1244	0
144	20231227	163100	12828522	1244	1244	1244	1244	0
145	20231227	163000	12828522	1244	1244	1244	1244	0
146	20231227	162900	12828522	1244	1244	1244	1244	0
147	20231227	162800	12828522	1244	1244	1244	1244	0
148	20231227	162700	12828522	1244	1244	1244	1244	0
149	20231227	162600	12828522	1244	1244	1244	1244	0
150	20231227	162500	12828522	1244	1244	1244	1244	0
151	20231227	162400	12828522	1244	1244	1244	1244	0
152	20231227	162300	12828522	1244	1244	1244	1244	163
153	20231227	162200	12828522	1244	1244	1244	1244	0
154	20231227	162100	12828522	1244	1244	1244	1244	0
155	20231227	162000	12828522	1244	1244	1244	1244	0
156	20231227	161900	12828522	1244	1244	1244	1244	0
157	20231227	161800	12828522	1244	1244	1244	1244	0
158	20231227	161700	12828522	1244	1244	1244	1244	0
159	20231227	161600	12828522	1244	1244	1244	1244	0
160	20231227	161500	12828522	1244	1244	1244	1244	0
161	20231227	161400	12828522	1244	1244	1244	1244	0
162	20231227	161300	12828522	1244	1244	1244	1244	0
163	20231227	161200	12828522	1244	1244	1244	1244	0
164	20231227	161100	12828522	1244	1244	1244	1244	0
165	20231227	161000	12828522	1244	1244	1244	1244	0
166	20231227	160900	12828522	1244	1244	1244	1244	0
167	20231227	160800	12828522	1244	1244	1244	1244	0
168	20231227	160700	12828522	1244	1244	1244	1244	0
169	20231227	160600	12828522	1244	1244	1244	1244	0
170	20231227	160500	12828522	1244	1244	1244	1244	0
171	20231227	160400	12828522	1244	1244	1244	1244	0
172	20231227	160300	12828522	1244	1244	1244	1244	0
173	20231227	160200	12828522	1244	1244	1244	1244	0
174	20231227	160100	12828522	1244	1244	1244	1244	0
175	20231227	160000	12828522	1244	1244	1244	1244	0
176	20231227	155900	12828522	1244	1244	1244	1244	0
177	20231227	155800	12828522	1244	1244	1244	1244	0
178	20231227	155700	12828522	1244	1244	1244	1244	0
179	20231227	155600	12828522	1244	1244	1244	1244	0
180	20231227	155500	12828522	1244	1244	1244	1244	0
181	20231227	155400	12828522	1244	1244	1244	1244	0
182	20231227	155300	12828522	1244	1244	1244	1244	163
183	20231227	155200	12828522	1244	1244	1244	1244	0
184	20231227	155100	12828522	1244	1244	1244	1244	0
185	20231227	155000	12828522	1244	1244	1244	1244	0
186	20231227	154900	12828522	1244	1244	1244	1244	0
187	20231227	154800	12828522	1244	1244	1244	1244	0
188	20231227	154700	12828522	1244	1244	1244	1244	0
189	20231227	154600	12828522	1244	1244	1244	1244	0
190	20231227	154500	12828522	1244	1244	1244	1244	0
191	20231227	154400	12828522	1244	1244	1244	1244	0
192	20231227	154300	12828522	1244	1244	1244	1244	0
193	20231227	154200	12828522	1244	1244	1244	1244	0
194	20231227	154100	12828522	1244	1244	1244	1244	0
195	20231227	154000	12828522	1244	1244	1244	1244	0
196	20231227	153900	12828522	1244	1244	1244	1244	0
197	20231227	153800	12828522	1244	1244	1244	1244	0
198	20231227	153700	12828522	1244	1244	1244	1244	0
199	20231227	153600	12828522	1244	1244	1244	1244	0
200	20231227	153500	12828522	1244	1244	1244	1244	0
201	20231227	153400	12828522	1244	1244	1244	1244	0
202	20231227	153300	12828522	1244	1244	1244	1244	0
203	20231227	153200	12828522	1244	1244	1244	1244	0
204	20231227	153100	12828522	1244	1244	1244	1244	0
205	20231227	153000	12828522	1244	1244	1244	1244	163
206	20231227	152900	12625750	1243	1243	1243	1243	0
207	20231227	152800	12625750	1243	1243	1243	1243	0
208	20231227	152700	12625750	1243	1243	1243	1243	0
209	20231227	152600	12625750	1243	1243	1243	1243	0
210	20231227	152500	12625750	1243	1243	1243	1243	0
211	20231227	152400	12625750	1243	1243	1243	1243	0
212	20231227	152300	12625750	1243	1243	1243	1243	0
213	20231227	152200	12625750	1243	1243	1243	1243	0
214	20231227	152100	12625750	1243	1243	1243	1243	0
215	20231227	152000	12625750	1243	1243	1243	1243	0
216	20231227	151900	12625750	1243	1243	1243	1243	0
217	20231227	151800	12625750	1243	1243	1243	1243	0
218	20231227	151700	12625750	1243	1243	1243	1243	0
219	20231227	151600	12625750	1243	1243	1243	1243	0
220	20231227	151500	12625750	1243	1243	1243	1243	0
221	20231227	151400	12625750	1243	1243	1243	1243	0
222	20231227	151300	12625750	1243	1243	1243	1243	0
223	20231227	151200	12625750	1243	1243	1243	1243	0
224	20231227	151100	12625750	1243	1243	1243	1243	2
225	20231227	151000	12623264	1244	1244	1244	1244	0
226	20231227	150900	12623264	1244	1244	1244	1244	0
227	20231227	150800	12623264	1244	1244	1244	1244	0
228	20231227	150700	12623264	1244	1244	1244	1244	0
229	20231227	150600	12623264	1244	1244	1244	1244	0
230	20231227	150500	12623264	1244	1244	1244	1244	0
231	20231227	150400	12623264	1244	1240	1244	1240	500
232	20231227	150300	12002684	1240	1240	1240	1240	1609
233	20231227	150200	10007524	1237	1237	1237	1237	0
234	20231227	150100	10007524	1237	1237	1237	1237	0
235	20231227	150000	10007524	1237	1237	1237	1237	0
236	20231227	145900	10007524	1237	1237	1237	1237	0
237	20231227	145800	10007524	1237	1237	1237	1237	0
238	20231227	145700	10007524	1237	1237	1237	1237	300
239	20231227	145600	9636424	1237	1237	1237	1237	0
240	20231227	145500	9636424	1237	1237	1237	1237	0
241	20231227	145400	9636424	1237	1237	1237	1237	0
242	20231227	145300	9636424	1237	1237	1237	1237	0
243	20231227	145200	9636424	1237	1237	1237	1237	0
244	20231227	145100	9636424	1237	1237	1237	1237	0
245	20231227	145000	9636424	1237	1237	1237	1237	0
246	20231227	144900	9636424	1237	1237	1237	1237	0
247	20231227	144800	9636424	1237	1237	1237	1237	0
248	20231227	144700	9636424	1237	1237	1237	1237	0
249	20231227	144600	9636424	1237	1237	1237	1237	0
250	20231227	144500	9636424	1237	1237	1237	1237	0
251	20231227	144400	9636424	1237	1237	1237	1237	0
252	20231227	144300	9636424	1237	1237	1237	1237	0
253	20231227	144200	9636424	1237	1237	1237	1237	0
254	20231227	144100	9636424	1237	1237	1237	1237	0
255	20231227	144000	9636424	1237	1237	1237	1237	0
256	20231227	143900	9636424	1237	1237	1237	1237	0
257	20231227	143800	9636424	1237	1237	1237	1237	0
258	20231227	143700	9636424	1237	1237	1237	1237	0
259	20231227	143600	9636424	1237	1237	1237	1237	0
260	20231227	143500	9636424	1237	1237	1237	1237	0
261	20231227	143400	9636424	1237	1237	1237	1237	0
262	20231227	143300	9636424	1237	1237	1237	1237	0
263	20231227	143200	9636424	1237	1237	1237	1237	0
264	20231227	143100	9636424	1237	1237	1237	1237	32
265	20231227	143000	9596840	1237	1237	1237	1237	0
266	20231227	142900	9596840	1237	1237	1237	1237	0
267	20231227	142800	9596840	1237	1237	1237	1237	0
268	20231227	142700	9596840	1237	1237	1237	1237	0
269	20231227	142600	9596840	1237	1237	1237	1237	0
270	20231227	142500	9596840	1237	1237	1237	1237	3
271	20231227	142400	9593129	1237	1237	1237	1237	6
272	20231227	142300	9585707	1237	1237	1237	1237	0
273	20231227	142200	9585707	1237	1237	1237	1237	300
274	20231227	142100	9214607	1237	1237	1237	1237	0
275	20231227	142000	9214607	1237	1237	1237	1237	0
276	20231227	141900	9214607	1237	1237	1237	1237	0
277	20231227	141800	9214607	1237	1237	1237	1237	0
278	20231227	141700	9214607	1237	1237	1237	1237	0
279	20231227	141600	9214607	1237	1237	1237	1237	0
280	20231227	141500	9214607	1237	1237	1237	1237	0
281	20231227	141400	9214607	1237	1237	1237	1237	5
282	20231227	141300	9208422	1240	1240	1240	1240	0
283	20231227	141200	9208422	1240	1240	1240	1240	0
284	20231227	141100	9208422	1240	1240	1240	1240	0
285	20231227	141000	9208422	1240	1240	1240	1240	0
286	20231227	140900	9208422	1240	1240	1240	1240	0
287	20231227	140800	9208422	1240	1240	1240	1240	0
288	20231227	140700	9208422	1240	1240	1240	1240	0
289	20231227	140600	9208422	1240	1240	1240	1240	0
290	20231227	140500	9208422	1240	1240	1240	1240	0
291	20231227	140400	9208422	1240	1240	1240	1240	100
292	20231227	140300	9084422	1240	1240	1240	1240	100
293	20231227	140200	8960422	1240	1240	1240	1240	0
294	20231227	140100	8960422	1240	1240	1240	1240	0
295	20231227	140000	8960422	1240	1240	1240	1240	0
296	20231227	135900	8960422	1240	1240	1240	1240	0
297	20231227	135800	8960422	1240	1240	1240	1240	0
298	20231227	135700	8960422	1240	1240	1240	1240	0
299	20231227	135600	8960422	1240	1240	1240	1240	0
300	20231227	135500	8960422	1240	1240	1240	1240	0
301	20231227	135400	8960422	1240	1240	1240	1240	0
302	20231227	135300	8960422	1240	1240	1240	1240	4
303	20231227	135200	8955462	1240	1240	1240	1240	0
304	20231227	135100	8955462	1240	1240	1240	1240	0
305	20231227	135000	8955462	1240	1240	1240	1240	0
306	20231227	134900	8955462	1240	1240	1240	1240	0
307	20231227	134800	8955462	1240	1240	1240	1240	0
308	20231227	134700	8955462	1240	1240	1240	1240	0
309	20231227	134600	8955462	1240	1240	1240	1240	0
310	20231227	134500	8955462	1240	1240	1240	1240	0
311	20231227	134400	8955462	1240	1240	1240	1240	20
312	20231227	134300	8930662	1241	1241	1241	1241	0
313	20231227	134200	8930662	1241	1241	1241	1241	0
314	20231227	134100	8930662	1241	1241	1241	1241	0
315	20231227	134000	8930662	1241	1241	1241	1241	0
316	20231227	133900	8930662	1241	1241	1241	1241	5
317	20231227	133800	8924457	1236	1236	1236	1236	0
318	20231227	133700	8924457	1236	1236	1236	1236	0
319	20231227	133600	8924457	1236	1236	1236	1236	0
320	20231227	133500	8924457	1236	1236	1236	1236	0
321	20231227	133400	8924457	1236	1236	1236	1236	0
322	20231227	133300	8924457	1236	1236	1236	1236	0
323	20231227	133200	8924457	1236	1236	1236	1236	0
324	20231227	133100	8924457	1236	1236	1236	1236	0
325	20231227	133000	8924457	1236	1236	1236	1236	0
326	20231227	132900	8924457	1236	1236	1236	1236	0
327	20231227	132800	8924457	1236	1236	1236	1236	0
328	20231227	132700	8924457	1236	1236	1236	1236	0
329	20231227	132600	8924457	1236	1236	1236	1236	0
330	20231227	132500	8924457	1236	1236	1236	1236	0
331	20231227	132400	8924457	1236	1236	1236	1236	0
332	20231227	132300	8924457	1236	1236	1236	1236	2
333	20231227	132200	8921985	1235	1235	1235	1235	0
334	20231227	132100	8921985	1235	1235	1235	1235	0
335	20231227	132000	8921985	1235	1235	1235	1235	0
336	20231227	131900	8921985	1235	1235	1235	1235	0
337	20231227	131800	8921985	1235	1235	1235	1235	0
338	20231227	131700	8921985	1235	1235	1235	1235	0
339	20231227	131600	8921985	1235	1235	1235	1235	1
340	20231227	131500	8920750	1241	1240	1241	1240	405
341	20231227	131400	8418455	1235	1235	1235	1235	1
342	20231227	131300	8417220	1236	1236	1236	1236	0
343	20231227	131200	8417220	1236	1236	1236	1236	0
344	20231227	131100	8417220	1236	1236	1236	1236	0
345	20231227	131000	8417220	1236	1236	1236	1236	0
346	20231227	130900	8417220	1236	1236	1236	1236	0
347	20231227	130800	8417220	1236	1236	1236	1236	0
348	20231227	130700	8417220	1236	1236	1236	1236	0
349	20231227	130600	8417220	1236	1236	1236	1236	0
350	20231227	130500	8417220	1236	1236	1236	1236	0
351	20231227	130400	8417220	1236	1236	1236	1236	106
352	20231227	130300	8286204	1237	1237	1237	1237	0
353	20231227	130200	8286204	1237	1237	1237	1237	0
354	20231227	130100	8286204	1237	1237	1237	1237	0
355	20231227	130000	8286204	1237	1237	1237	1237	0
356	20231227	125900	8286204	1237	1237	1237	1237	0
357	20231227	125800	8286204	1237	1237	1237	1237	0
358	20231227	125700	8286204	1237	1237	1237	1237	0
359	20231227	125600	8286204	1237	1237	1237	1237	0
360	20231227	125500	8286204	1237	1237	1237	1237	0
361	20231227	125400	8286204	1237	1237	1237	1237	0
362	20231227	125300	8286204	1237	1237	1237	1237	1
363	20231227	125200	8284967	1237	1237	1237	1237	0
364	20231227	125100	8284967	1237	1237	1237	1237	0
365	20231227	125000	8284967	1237	1239	1239	1237	518
366	20231227	124900	7643179	1240	1240	1240	1240	0
367	20231227	124800	7643179	1240	1240	1240	1240	0
368	20231227	124700	7643179	1240	1240	1240	1240	0
369	20231227	124600	7643179	1240	1240	1240	1240	0
370	20231227	124500	7643179	1240	1240	1240	1240	0
371	20231227	124400	7643179	1240	1240	1240	1240	0
372	20231227	124300	7643179	1240	1240	1240	1240	0
373	20231227	124200	7643179	1240	1240	1240	1240	0
374	20231227	124100	7643179	1240	1240	1240	1240	0
375	20231227	124000	7643179	1240	1240	1240	1240	0
376	20231227	123900	7643179	1240	1240	1240	1240	571
377	20231227	123800	6935139	1244	1244	1244	1244	0
378	20231227	123700	6935139	1244	1243	1244	1243	200
379	20231227	123600	6686349	1240	1240	1240	1240	0
380	20231227	123500	6686349	1240	1240	1240	1240	0
381	20231227	123400	6686349	1240	1240	1240	1240	0
382	20231227	123300	6686349	1240	1240	1240	1240	0
383	20231227	123200	6686349	1240	1240	1240	1240	0
384	20231227	123100	6686349	1240	1240	1240	1240	0
385	20231227	123000	6686349	1240	1240	1240	1240	0
386	20231227	122900	6686349	1240	1240	1240	1240	235
387	20231227	122800	6394949	1239	1239	1239	1239	0
388	20231227	122700	6394949	1239	1239	1239	1239	0
389	20231227	122600	6394949	1239	1239	1239	1239	0
390	20231227	122500	6394949	1239	1239	1239	1239	0
391	20231227	122400	6394949	1239	1239	1239	1239	0
392	20231227	122300	6394949	1239	1239	1239	1239	0
393	20231227	122200	6394949	1239	1239	1239	1239	0
394	20231227	122100	6394949	1239	1239	1239	1239	0
395	20231227	122000	6394949	1239	1239	1239	1239	0
396	20231227	121900	6394949	1239	1239	1239	1239	0
397	20231227	121800	6394949	1239	1239	1239	1239	0
398	20231227	121700	6394949	1239	1239	1239	1239	0
399	20231227	121600	6394949	1239	1239	1239	1239	0
400	20231227	121500	6394949	1239	1239	1239	1239	0
401	20231227	121400	6394949	1239	1239	1239	1239	0
402	20231227	121300	6394949	1239	1239	1239	1239	0
403	20231227	121200	6394949	1239	1239	1239	1239	0
404	20231227	121100	6394949	1239	1239	1239	1239	0
405	20231227	121000	6394949	1239	1239	1239	1239	0
406	20231227	120900	6394949	1239	1239	1239	1239	0
407	20231227	120800	6394949	1239	1239	1239	1239	0
408	20231227	120700	6394949	1239	1239	1239	1239	0
409	20231227	120600	6394949	1239	1239	1239	1239	1
410	20231227	120500	6393710	1240	1240	1240	1240	0
411	20231227	120400	6393710	1240	1240	1240	1240	0
412	20231227	120300	6393710	1240	1240	1240	1240	0
413	20231227	120200	6393710	1240	1240	1240	1240	0
414	20231227	120100	6393710	1240	1240	1240	1240	0
415	20231227	120000	6393710	1240	1240	1240	1240	0
416	20231227	115900	6393710	1240	1240	1240	1240	0
417	20231227	115800	6393710	1240	1240	1240	1240	0
418	20231227	115700	6393710	1240	1240	1240	1240	0
419	20231227	115600	6393710	1240	1240	1240	1240	0
420	20231227	115500	6393710	1240	1240	1240	1240	0
421	20231227	115400	6393710	1240	1240	1240	1240	0
422	20231227	115300	6393710	1240	1240	1240	1240	0
423	20231227	115200	6393710	1240	1240	1240	1240	0
424	20231227	115100	6393710	1240	1240	1240	1240	0
425	20231227	115000	6393710	1240	1240	1240	1240	0
426	20231227	114900	6393710	1240	1240	1240	1240	0
427	20231227	114800	6393710	1240	1241	1241	1240	1100
428	20231227	114700	5028711	1243	1243	1243	1243	0
429	20231227	114600	5028711	1243	1243	1243	1243	0
430	20231227	114500	5028711	1243	1243	1243	1243	0
431	20231227	114400	5028711	1243	1243	1243	1243	0
432	20231227	114300	5028711	1243	1243	1243	1243	0
433	20231227	114200	5028711	1243	1243	1243	1243	0
434	20231227	114100	5028711	1243	1243	1243	1243	0
435	20231227	114000	5028711	1243	1243	1243	1243	0
436	20231227	113900	5028711	1243	1243	1243	1243	0
437	20231227	113800	5028711	1243	1243	1243	1243	0
438	20231227	113700	5028711	1243	1243	1243	1243	0
439	20231227	113600	5028711	1243	1243	1243	1243	0
440	20231227	113500	5028711	1243	1243	1243	1243	0
441	20231227	113400	5028711	1243	1243	1243	1243	0
442	20231227	113300	5028711	1243	1243	1243	1243	0
443	20231227	113200	5028711	1243	1243	1243	1243	0
444	20231227	113100	5028711	1243	1243	1243	1243	0
445	20231227	113000	5028711	1243	1243	1243	1243	0
446	20231227	112900	5028711	1243	1243	1243	1243	0
447	20231227	112800	5028711	1243	1243	1243	1243	0
448	20231227	112700	5028711	1243	1243	1243	1243	0
449	20231227	112600	5028711	1243	1243	1243	1243	0
450	20231227	112500	5028711	1243	1243	1243	1243	3
451	20231227	112400	5024982	1243	1243	1243	1243	0
452	20231227	112300	5024982	1243	1243	1243	1243	0
453	20231227	112200	5024982	1243	1243	1243	1243	0
454	20231227	112100	5024982	1243	1243	1243	1243	0
455	20231227	112000	5024982	1243	1243	1243	1243	0
456	20231227	111900	5024982	1243	1243	1243	1243	0
457	20231227	111800	5024982	1243	1243	1243	1243	0
458	20231227	111700	5024982	1243	1243	1243	1243	0
459	20231227	111600	5024982	1243	1243	1243	1243	0
460	20231227	111500	5024982	1243	1243	1243	1243	0
461	20231227	111400	5024982	1243	1243	1243	1243	0
462	20231227	111300	5024982	1243	1243	1243	1243	251
463	20231227	111200	4712989	1244	1244	1244	1244	0
464	20231227	111100	4712989	1244	1244	1244	1244	0
465	20231227	111000	4712989	1244	1244	1244	1244	13
466	20231227	110900	4696817	1244	1244	1244	1244	0
467	20231227	110800	4696817	1244	1244	1244	1244	14
468	20231227	110700	4679401	1243	1243	1243	1243	0
469	20231227	110600	4679401	1243	1243	1243	1243	0
470	20231227	110500	4679401	1243	1243	1243	1243	0
471	20231227	110400	4679401	1243	1243	1243	1243	249
472	20231227	110300	4369894	1244	1244	1244	1244	0
473	20231227	110200	4369894	1244	1244	1244	1244	0
474	20231227	110100	4369894	1244	1244	1244	1244	0
475	20231227	110000	4369894	1244	1244	1244	1244	0
476	20231227	105900	4369894	1244	1244	1244	1244	0
477	20231227	105800	4369894	1244	1244	1244	1244	14
478	20231227	105700	4352478	1241	1241	1241	1241	0
479	20231227	105600	4352478	1241	1241	1241	1241	0
480	20231227	105500	4352478	1241	1241	1241	1241	0
481	20231227	105400	4352478	1241	1241	1241	1241	0
482	20231227	105300	4352478	1241	1241	1241	1241	0
483	20231227	105200	4352478	1241	1241	1241	1241	0
484	20231227	105100	4352478	1241	1241	1241	1241	0
485	20231227	105000	4352478	1241	1241	1241	1241	1
486	20231227	104900	4351237	1244	1244	1244	1244	0
487	20231227	104800	4351237	1244	1244	1244	1244	13
488	20231227	104700	4335065	1242	1242	1242	1242	0
489	20231227	104600	4335065	1242	1242	1242	1242	0
490	20231227	104500	4335065	1242	1242	1242	1242	0
491	20231227	104400	4335065	1242	1242	1242	1242	0
492	20231227	104300	4335065	1242	1242	1242	1242	0
493	20231227	104200	4335065	1242	1242	1242	1242	0
494	20231227	104100	4335065	1242	1242	1242	1242	0
495	20231227	104000	4335065	1242	1242	1242	1242	0
496	20231227	103900	4335065	1242	1242	1242	1242	0
497	20231227	103800	4335065	1242	1242	1242	1242	0
498	20231227	103700	4335065	1242	1242	1242	1242	0
499	20231227	103600	4335065	1242	1242	1242	1242	0
500	20231227	103500	4335065	1242	1242	1242	1242	0
501	20231227	103400	4335065	1242	1242	1242	1242	0
502	20231227	103300	4335065	1242	1242	1242	1242	0
503	20231227	103200	4335065	1242	1242	1242	1242	1
504	20231227	103100	4333823	1241	1241	1241	1241	0
505	20231227	103000	4333823	1241	1241	1241	1241	0
506	20231227	102900	4333823	1241	1241	1241	1241	0
507	20231227	102800	4333823	1241	1241	1241	1241	0
508	20231227	102700	4333823	1241	1241	1241	1241	0
509	20231227	102600	4333823	1241	1241	1241	1241	0
510	20231227	102500	4333823	1241	1241	1241	1241	0
511	20231227	102400	4333823	1241	1241	1241	1241	0
512	20231227	102300	4333823	1241	1241	1241	1241	0
513	20231227	102200	4333823	1241	1241	1241	1241	0
514	20231227	102100	4333823	1241	1241	1241	1241	0
515	20231227	102000	4333823	1241	1241	1241	1241	0
516	20231227	101900	4333823	1241	1241	1241	1241	0
517	20231227	101800	4333823	1241	1241	1241	1241	0
518	20231227	101700	4333823	1241	1241	1241	1241	0
519	20231227	101600	4333823	1241	1241	1241	1241	0
520	20231227	101500	4333823	1241	1241	1241	1241	0
521	20231227	101400	4333823	1241	1241	1241	1241	0
522	20231227	101300	4333823	1241	1241	1241	1241	0
523	20231227	101200	4333823	1241	1241	1241	1241	0
524	20231227	101100	4333823	1241	1241	1241	1241	0
525	20231227	101000	4333823	1241	1241	1241	1241	0
526	20231227	100900	4333823	1241	1241	1241	1241	0
527	20231227	100800	4333823	1241	1241	1241	1241	0
528	20231227	100700	4333823	1241	1241	1241	1241	0
529	20231227	100600	4333823	1241	1241	1241	1241	0
530	20231227	100500	4333823	1241	1241	1241	1241	0
531	20231227	100400	4333823	1241	1241	1241	1241	0
532	20231227	100300	4333823	1241	1241	1241	1241	0
533	20231227	100200	4333823	1241	1241	1241	1241	0
534	20231227	100100	4333823	1241	1241	1241	1241	0
535	20231227	100000	4333823	1241	1241	1241	1241	100
536	20231227	095900	4209723	1241	1241	1241	1241	5
537	20231227	095800	4203518	1241	1241	1241	1241	0
538	20231227	095700	4203518	1241	1241	1241	1241	0
539	20231227	095600	4203518	1241	1241	1241	1241	0
540	20231227	095500	4203518	1241	1241	1241	1241	0
541	20231227	095400	4203518	1241	1241	1241	1241	2
542	20231227	095300	4201036	1241	1241	1241	1241	0
543	20231227	095200	4201036	1241	1241	1241	1241	0
544	20231227	095100	4201036	1241	1241	1241	1241	0
545	20231227	095000	4201036	1241	1241	1241	1241	0
546	20231227	094900	4201036	1241	1241	1241	1241	0
547	20231227	094800	4201036	1241	1241	1241	1241	0
548	20231227	094700	4201036	1241	1241	1241	1241	0
549	20231227	094600	4201036	1241	1241	1241	1241	1
550	20231227	094500	4199795	1241	1241	1241	1241	0
551	20231227	094400	4199795	1241	1241	1241	1241	0
552	20231227	094300	4199795	1241	1241	1241	1241	10
553	20231227	094200	4187385	1241	1241	1241	1241	0
554	20231227	094100	4187385	1241	1241	1241	1241	0
555	20231227	094000	4187385	1241	1241	1241	1241	0
556	20231227	093900	4187385	1241	1241	1241	1241	0
557	20231227	093800	4187385	1241	1241	1241	1241	0
558	20231227	093700	4187385	1241	1241	1241	1241	0
559	20231227	093600	4187385	1241	1241	1241	1241	2
560	20231227	093500	4184903	1236	1236	1236	1236	0
561	20231227	093400	4184903	1236	1236	1236	1236	1
562	20231227	093300	4183667	1236	1236	1236	1236	0
563	20231227	093200	4183667	1236	1236	1236	1236	0
564	20231227	093100	4183667	1236	1237	1237	1236	22
565	20231227	093000	4156465	1238	1238	1238	1238	0
566	20231227	092900	4156465	1238	1238	1238	1238	0
567	20231227	092800	4156465	1238	1239	1239	1238	54
568	20231227	092700	4089561	1240	1240	1240	1240	0
569	20231227	092600	4089561	1240	1240	1240	1240	0
570	20231227	092500	4089561	1240	1240	1240	1240	0
571	20231227	092400	4089561	1240	1240	1240	1240	751
572	20231227	092300	3158321	1241	1241	1241	1241	0
573	20231227	092200	3158321	1241	1241	1241	1241	0
574	20231227	092100	3158321	1241	1241	1241	1241	0
575	20231227	092000	3158321	1241	1241	1241	1241	0
576	20231227	091900	3158321	1241	1241	1241	1241	0
577	20231227	091800	3158321	1241	1241	1241	1241	55
578	20231227	091700	3090066	1241	1241	1241	1241	159
579	20231227	091600	2892747	1241	1241	1241	1241	101
580	20231227	091500	2767406	1240	1240	1240	1240	0
581	20231227	091400	2767406	1240	1240	1240	1240	0
582	20231227	091300	2767406	1240	1240	1240	1240	0
583	20231227	091200	2767406	1240	1240	1240	1240	140
584	20231227	091100	2593806	1245	1245	1245	1245	1
585	20231227	091000	2592561	1240	1240	1240	1240	0
586	20231227	090900	2592561	1240	1240	1240	1240	210
587	20231227	090800	2332161	1245	1245	1245	1245	0
588	20231227	090700	2332161	1245	1245	1245	1245	0
589	20231227	090600	2332161	1245	1245	1245	1245	236
590	20231227	090500	2038341	1258	1258	1258	1258	0
591	20231227	090400	2038341	1258	1258	1258	1258	0
592	20231227	090300	2038341	1258	1258	1258	1258	0
593	20231227	090200	2038341	1258	1240	1258	1240	485
594	20231227	090100	1428733	1241	1242	1242	1241	4
595	20231227	090000	1423767	1243	1258	1258	1243	1132