KissMeData/256630/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	204300	37706428	1592	1592	1592	1592	4306
3	20231227	204200	37706428	1592	1592	1592	1592	0
4	20231227	204100	37706428	1592	1592	1592	1592	0
5	20231227	204000	37706428	1592	1592	1592	1592	0
6	20231227	203900	37706428	1592	1592	1592	1592	0
7	20231227	203800	37706428	1592	1592	1592	1592	0
8	20231227	203700	37706428	1592	1592	1592	1592	0
9	20231227	203600	37706428	1592	1592	1592	1592	0
10	20231227	203500	37706428	1592	1592	1592	1592	0
11	20231227	203400	37706428	1592	1592	1592	1592	0
12	20231227	203300	37706428	1592	1592	1592	1592	0
13	20231227	203200	37706428	1592	1592	1592	1592	0
14	20231227	203100	37706428	1592	1592	1592	1592	0
15	20231227	203000	37706428	1592	1592	1592	1592	0
16	20231227	202900	37706428	1592	1592	1592	1592	0
17	20231227	202800	37706428	1592	1592	1592	1592	0
18	20231227	202700	37706428	1592	1592	1592	1592	0
19	20231227	202600	37706428	1592	1592	1592	1592	0
20	20231227	202500	37706428	1592	1592	1592	1592	0
21	20231227	202400	37706428	1592	1592	1592	1592	0
22	20231227	202300	37706428	1592	1592	1592	1592	0
23	20231227	202200	37706428	1592	1592	1592	1592	0
24	20231227	202100	37706428	1592	1592	1592	1592	0
25	20231227	202000	37706428	1592	1592	1592	1592	0
26	20231227	201900	37706428	1592	1592	1592	1592	0
27	20231227	201800	37706428	1592	1592	1592	1592	0
28	20231227	201700	37706428	1592	1592	1592	1592	0
29	20231227	201600	37706428	1592	1592	1592	1592	0
30	20231227	201500	37706428	1592	1592	1592	1592	0
31	20231227	201400	37706428	1592	1592	1592	1592	0
32	20231227	201300	37706428	1592	1592	1592	1592	4306
33	20231227	201200	37706428	1592	1592	1592	1592	0
34	20231227	201100	37706428	1592	1592	1592	1592	0
35	20231227	201000	37706428	1592	1592	1592	1592	0
36	20231227	200900	37706428	1592	1592	1592	1592	0
37	20231227	200800	37706428	1592	1592	1592	1592	0
38	20231227	200700	37706428	1592	1592	1592	1592	0
39	20231227	200600	37706428	1592	1592	1592	1592	0
40	20231227	200500	37706428	1592	1592	1592	1592	0
41	20231227	200400	37706428	1592	1592	1592	1592	0
42	20231227	200300	37706428	1592	1592	1592	1592	0
43	20231227	200200	37706428	1592	1592	1592	1592	0
44	20231227	200100	37706428	1592	1592	1592	1592	0
45	20231227	200000	37706428	1592	1592	1592	1592	0
46	20231227	195900	37706428	1592	1592	1592	1592	0
47	20231227	195800	37706428	1592	1592	1592	1592	0
48	20231227	195700	37706428	1592	1592	1592	1592	0
49	20231227	195600	37706428	1592	1592	1592	1592	0
50	20231227	195500	37706428	1592	1592	1592	1592	0
51	20231227	195400	37706428	1592	1592	1592	1592	0
52	20231227	195300	37706428	1592	1592	1592	1592	0
53	20231227	195200	37706428	1592	1592	1592	1592	0
54	20231227	195100	37706428	1592	1592	1592	1592	0
55	20231227	195000	37706428	1592	1592	1592	1592	0
56	20231227	194900	37706428	1592	1592	1592	1592	0
57	20231227	194800	37706428	1592	1592	1592	1592	0
58	20231227	194700	37706428	1592	1592	1592	1592	0
59	20231227	194600	37706428	1592	1592	1592	1592	0
60	20231227	194500	37706428	1592	1592	1592	1592	0
61	20231227	194400	37706428	1592	1592	1592	1592	0
62	20231227	194300	37706428	1592	1592	1592	1592	4306
63	20231227	194200	37706428	1592	1592	1592	1592	0
64	20231227	194100	37706428	1592	1592	1592	1592	0
65	20231227	194000	37706428	1592	1592	1592	1592	0
66	20231227	193900	37706428	1592	1592	1592	1592	0
67	20231227	193800	37706428	1592	1592	1592	1592	0
68	20231227	193700	37706428	1592	1592	1592	1592	0
69	20231227	193600	37706428	1592	1592	1592	1592	0
70	20231227	193500	37706428	1592	1592	1592	1592	0
71	20231227	193400	37706428	1592	1592	1592	1592	0
72	20231227	193300	37706428	1592	1592	1592	1592	0
73	20231227	193200	37706428	1592	1592	1592	1592	0
74	20231227	193100	37706428	1592	1592	1592	1592	0
75	20231227	193000	37706428	1592	1592	1592	1592	0
76	20231227	192900	37706428	1592	1592	1592	1592	0
77	20231227	192800	37706428	1592	1592	1592	1592	0
78	20231227	192700	37706428	1592	1592	1592	1592	0
79	20231227	192600	37706428	1592	1592	1592	1592	0
80	20231227	192500	37706428	1592	1592	1592	1592	0
81	20231227	192400	37706428	1592	1592	1592	1592	0
82	20231227	192300	37706428	1592	1592	1592	1592	0
83	20231227	192200	37706428	1592	1592	1592	1592	0
84	20231227	192100	37706428	1592	1592	1592	1592	0
85	20231227	192000	37706428	1592	1592	1592	1592	0
86	20231227	191900	37706428	1592	1592	1592	1592	0
87	20231227	191800	37706428	1592	1592	1592	1592	0
88	20231227	191700	37706428	1592	1592	1592	1592	0
89	20231227	191600	37706428	1592	1592	1592	1592	0
90	20231227	191500	37706428	1592	1592	1592	1592	0
91	20231227	191400	37706428	1592	1592	1592	1592	0
92	20231227	191300	37706428	1592	1592	1592	1592	4306
93	20231227	191200	37706428	1592	1592	1592	1592	0
94	20231227	191100	37706428	1592	1592	1592	1592	0
95	20231227	191000	37706428	1592	1592	1592	1592	0
96	20231227	190900	37706428	1592	1592	1592	1592	0
97	20231227	190800	37706428	1592	1592	1592	1592	0
98	20231227	190700	37706428	1592	1592	1592	1592	0
99	20231227	190600	37706428	1592	1592	1592	1592	0
100	20231227	190500	37706428	1592	1592	1592	1592	0
101	20231227	190400	37706428	1592	1592	1592	1592	0
102	20231227	190300	37706428	1592	1592	1592	1592	0
103	20231227	190200	37706428	1592	1592	1592	1592	0
104	20231227	190100	37706428	1592	1592	1592	1592	0
105	20231227	190000	37706428	1592	1592	1592	1592	0
106	20231227	185900	37706428	1592	1592	1592	1592	0
107	20231227	185800	37706428	1592	1592	1592	1592	0
108	20231227	185700	37706428	1592	1592	1592	1592	0
109	20231227	185600	37706428	1592	1592	1592	1592	0
110	20231227	185500	37706428	1592	1592	1592	1592	0
111	20231227	185400	37706428	1592	1592	1592	1592	0
112	20231227	185300	37706428	1592	1592	1592	1592	0
113	20231227	185200	37706428	1592	1592	1592	1592	0
114	20231227	185100	37706428	1592	1592	1592	1592	0
115	20231227	185000	37706428	1592	1592	1592	1592	0
116	20231227	184900	37706428	1592	1592	1592	1592	0
117	20231227	184800	37706428	1592	1592	1592	1592	0
118	20231227	184700	37706428	1592	1592	1592	1592	0
119	20231227	184600	37706428	1592	1592	1592	1592	0
120	20231227	184500	37706428	1592	1592	1592	1592	0
121	20231227	184400	37706428	1592	1592	1592	1592	0
122	20231227	184300	37706428	1592	1592	1592	1592	4306
123	20231227	184200	37706428	1592	1592	1592	1592	0
124	20231227	184100	37706428	1592	1592	1592	1592	0
125	20231227	184000	37706428	1592	1592	1592	1592	0
126	20231227	183900	37706428	1592	1592	1592	1592	0
127	20231227	183800	37706428	1592	1592	1592	1592	0
128	20231227	183700	37706428	1592	1592	1592	1592	0
129	20231227	183600	37706428	1592	1592	1592	1592	0
130	20231227	183500	37706428	1592	1592	1592	1592	0
131	20231227	183400	37706428	1592	1592	1592	1592	0
132	20231227	183300	37706428	1592	1592	1592	1592	0
133	20231227	183200	37706428	1592	1592	1592	1592	0
134	20231227	183100	37706428	1592	1592	1592	1592	0
135	20231227	183000	37706428	1592	1592	1592	1592	0
136	20231227	182900	37706428	1592	1592	1592	1592	0
137	20231227	182800	37706428	1592	1592	1592	1592	0
138	20231227	182700	37706428	1592	1592	1592	1592	0
139	20231227	182600	37706428	1592	1592	1592	1592	0
140	20231227	182500	37706428	1592	1592	1592	1592	0
141	20231227	182400	37706428	1592	1592	1592	1592	0
142	20231227	182300	37706428	1592	1592	1592	1592	0
143	20231227	182200	37706428	1592	1592	1592	1592	0
144	20231227	182100	37706428	1592	1592	1592	1592	0
145	20231227	182000	37706428	1592	1592	1592	1592	0
146	20231227	181900	37706428	1592	1592	1592	1592	0
147	20231227	181800	37706428	1592	1592	1592	1592	0
148	20231227	181700	37706428	1592	1592	1592	1592	0
149	20231227	181600	37706428	1592	1592	1592	1592	0
150	20231227	181500	37706428	1592	1592	1592	1592	0
151	20231227	181400	37706428	1592	1592	1592	1592	0
152	20231227	181300	37706428	1592	1592	1592	1592	4306
153	20231227	181200	37706428	1592	1592	1592	1592	0
154	20231227	181100	37706428	1592	1592	1592	1592	0
155	20231227	181000	37706428	1592	1592	1592	1592	0
156	20231227	180900	37706428	1592	1592	1592	1592	0
157	20231227	180800	37706428	1592	1592	1592	1592	0
158	20231227	180700	37706428	1592	1592	1592	1592	0
159	20231227	180600	37706428	1592	1592	1592	1592	0
160	20231227	180500	37706428	1592	1592	1592	1592	0
161	20231227	180400	37706428	1592	1592	1592	1592	0
162	20231227	180300	37706428	1592	1592	1592	1592	0
163	20231227	180200	37706428	1592	1592	1592	1592	0
164	20231227	180100	37706428	1592	1592	1592	1592	0
165	20231227	180000	37706428	1592	1592	1592	1592	0
166	20231227	175900	37706428	1592	1592	1592	1592	0
167	20231227	175800	37706428	1592	1592	1592	1592	0
168	20231227	175700	37706428	1592	1592	1592	1592	0
169	20231227	175600	37706428	1592	1592	1592	1592	0
170	20231227	175500	37706428	1592	1592	1592	1592	0
171	20231227	175400	37706428	1592	1592	1592	1592	0
172	20231227	175300	37706428	1592	1592	1592	1592	0
173	20231227	175200	37706428	1592	1592	1592	1592	0
174	20231227	175100	37706428	1592	1592	1592	1592	0
175	20231227	175000	37706428	1592	1592	1592	1592	0
176	20231227	174900	37706428	1592	1592	1592	1592	0
177	20231227	174800	37706428	1592	1592	1592	1592	0
178	20231227	174700	37706428	1592	1592	1592	1592	0
179	20231227	174600	37706428	1592	1592	1592	1592	0
180	20231227	174500	37706428	1592	1592	1592	1592	0
181	20231227	174400	37706428	1592	1592	1592	1592	0
182	20231227	174300	37706428	1592	1592	1592	1592	4306
183	20231227	174200	37706428	1592	1592	1592	1592	0
184	20231227	174100	37706428	1592	1592	1592	1592	0
185	20231227	174000	37706428	1592	1592	1592	1592	0
186	20231227	173900	37706428	1592	1592	1592	1592	0
187	20231227	173800	37706428	1592	1592	1592	1592	0
188	20231227	173700	37706428	1592	1592	1592	1592	0
189	20231227	173600	37706428	1592	1592	1592	1592	0
190	20231227	173500	37706428	1592	1592	1592	1592	0
191	20231227	173400	37706428	1592	1592	1592	1592	0
192	20231227	173300	37706428	1592	1592	1592	1592	0
193	20231227	173200	37706428	1592	1592	1592	1592	0
194	20231227	173100	37706428	1592	1592	1592	1592	0
195	20231227	173000	37706428	1592	1592	1592	1592	0
196	20231227	172900	37706428	1592	1592	1592	1592	0
197	20231227	172800	37706428	1592	1592	1592	1592	0
198	20231227	172700	37706428	1592	1592	1592	1592	0
199	20231227	172600	37706428	1592	1592	1592	1592	0
200	20231227	172500	37706428	1592	1592	1592	1592	0
201	20231227	172400	37706428	1592	1592	1592	1592	0
202	20231227	172300	37706428	1592	1592	1592	1592	0
203	20231227	172200	37706428	1592	1592	1592	1592	0
204	20231227	172100	37706428	1592	1592	1592	1592	0
205	20231227	172000	37706428	1592	1592	1592	1592	0
206	20231227	171900	37706428	1592	1592	1592	1592	0
207	20231227	171800	37706428	1592	1592	1592	1592	0
208	20231227	171700	37706428	1592	1592	1592	1592	0
209	20231227	171600	37706428	1592	1592	1592	1592	0
210	20231227	171500	37706428	1592	1592	1592	1592	0
211	20231227	171400	37706428	1592	1592	1592	1592	0
212	20231227	171300	37706428	1592	1592	1592	1592	4306
213	20231227	171200	37706428	1592	1592	1592	1592	0
214	20231227	171100	37706428	1592	1592	1592	1592	0
215	20231227	171000	37706428	1592	1592	1592	1592	0
216	20231227	170900	37706428	1592	1592	1592	1592	0
217	20231227	170800	37706428	1592	1592	1592	1592	0
218	20231227	170700	37706428	1592	1592	1592	1592	0
219	20231227	170600	37706428	1592	1592	1592	1592	0
220	20231227	170500	37706428	1592	1592	1592	1592	0
221	20231227	170400	37706428	1592	1592	1592	1592	0
222	20231227	170300	37706428	1592	1592	1592	1592	0
223	20231227	170200	37706428	1592	1592	1592	1592	0
224	20231227	170100	37706428	1592	1592	1592	1592	0
225	20231227	170000	37706428	1592	1592	1592	1592	0
226	20231227	165900	37706428	1592	1592	1592	1592	0
227	20231227	165800	37706428	1592	1592	1592	1592	0
228	20231227	165700	37706428	1592	1592	1592	1592	0
229	20231227	165600	37706428	1592	1592	1592	1592	0
230	20231227	165500	37706428	1592	1592	1592	1592	0
231	20231227	165400	37706428	1592	1592	1592	1592	0
232	20231227	165300	37706428	1592	1592	1592	1592	0
233	20231227	165200	37706428	1592	1592	1592	1592	0
234	20231227	165100	37706428	1592	1592	1592	1592	0
235	20231227	165000	37706428	1592	1592	1592	1592	0
236	20231227	164900	37706428	1592	1592	1592	1592	0
237	20231227	164800	37706428	1592	1592	1592	1592	0
238	20231227	164700	37706428	1592	1592	1592	1592	0
239	20231227	164600	37706428	1592	1592	1592	1592	0
240	20231227	164500	37706428	1592	1592	1592	1592	0
241	20231227	164400	37706428	1592	1592	1592	1592	0
242	20231227	164300	37706428	1592	1592	1592	1592	4306
243	20231227	164200	37706428	1592	1592	1592	1592	0
244	20231227	164100	37706428	1592	1592	1592	1592	0
245	20231227	164000	37706428	1592	1592	1592	1592	0
246	20231227	163900	37706428	1592	1592	1592	1592	0
247	20231227	163800	37706428	1592	1592	1592	1592	0
248	20231227	163700	37706428	1592	1592	1592	1592	0
249	20231227	163600	37706428	1592	1592	1592	1592	0
250	20231227	163500	37706428	1592	1592	1592	1592	0
251	20231227	163400	37706428	1592	1592	1592	1592	0
252	20231227	163300	37706428	1592	1592	1592	1592	0
253	20231227	163200	37706428	1592	1592	1592	1592	0
254	20231227	163100	37706428	1592	1592	1592	1592	0
255	20231227	163000	37706428	1592	1592	1592	1592	0
256	20231227	162900	37706428	1592	1592	1592	1592	0
257	20231227	162800	37706428	1592	1592	1592	1592	0
258	20231227	162700	37706428	1592	1592	1592	1592	0
259	20231227	162600	37706428	1592	1592	1592	1592	0
260	20231227	162500	37706428	1592	1592	1592	1592	0
261	20231227	162400	37706428	1592	1592	1592	1592	0
262	20231227	162300	37706428	1592	1592	1592	1592	0
263	20231227	162200	37706428	1592	1592	1592	1592	0
264	20231227	162100	37706428	1592	1592	1592	1592	0
265	20231227	162000	37706428	1592	1592	1592	1592	0
266	20231227	161900	37706428	1592	1592	1592	1592	0
267	20231227	161800	37706428	1592	1592	1592	1592	0
268	20231227	161700	37706428	1592	1592	1592	1592	0
269	20231227	161600	37706428	1592	1592	1592	1592	0
270	20231227	161500	37706428	1592	1592	1592	1592	0
271	20231227	161400	37706428	1592	1592	1592	1592	0
272	20231227	161300	37706428	1592	1592	1592	1592	4306
273	20231227	161200	37706428	1592	1592	1592	1592	0
274	20231227	161100	37706428	1592	1592	1592	1592	0
275	20231227	161000	37706428	1592	1592	1592	1592	0
276	20231227	160900	37706428	1592	1592	1592	1592	0
277	20231227	160800	37706428	1592	1592	1592	1592	0
278	20231227	160700	37706428	1592	1592	1592	1592	0
279	20231227	160600	37706428	1592	1592	1592	1592	0
280	20231227	160500	37706428	1592	1592	1592	1592	0
281	20231227	160400	37706428	1592	1592	1592	1592	0
282	20231227	160300	37706428	1592	1592	1592	1592	0
283	20231227	160200	37706428	1592	1592	1592	1592	0
284	20231227	160100	37706428	1592	1592	1592	1592	0
285	20231227	160000	37706428	1592	1592	1592	1592	0
286	20231227	155900	37706428	1592	1592	1592	1592	0
287	20231227	155800	37706428	1592	1592	1592	1592	0
288	20231227	155700	37706428	1592	1592	1592	1592	0
289	20231227	155600	37706428	1592	1592	1592	1592	0
290	20231227	155500	37706428	1592	1592	1592	1592	0
291	20231227	155400	37706428	1592	1592	1592	1592	0
292	20231227	155300	37706428	1592	1592	1592	1592	0
293	20231227	155200	37706428	1592	1592	1592	1592	0
294	20231227	155100	37706428	1592	1592	1592	1592	0
295	20231227	155000	37706428	1592	1592	1592	1592	0
296	20231227	154900	37706428	1592	1592	1592	1592	0
297	20231227	154800	37706428	1592	1592	1592	1592	0
298	20231227	154700	37706428	1592	1592	1592	1592	0
299	20231227	154600	37706428	1592	1592	1592	1592	0
300	20231227	154500	37706428	1592	1592	1592	1592	0
301	20231227	154400	37706428	1592	1592	1592	1592	0
302	20231227	154300	37706428	1592	1592	1592	1592	4306
303	20231227	154200	37706428	1592	1592	1592	1592	0
304	20231227	154100	37706428	1592	1592	1592	1592	0
305	20231227	154000	37706428	1592	1592	1592	1592	0
306	20231227	153900	37706428	1592	1592	1592	1592	0
307	20231227	153800	37706428	1592	1592	1592	1592	0
308	20231227	153700	37706428	1592	1592	1592	1592	0
309	20231227	153600	37706428	1592	1592	1592	1592	0
310	20231227	153500	37706428	1592	1592	1592	1592	0
311	20231227	153400	37706428	1592	1592	1592	1592	0
312	20231227	153300	37706428	1592	1592	1592	1592	0
313	20231227	153200	37706428	1592	1592	1592	1592	0
314	20231227	153100	37706428	1592	1592	1592	1592	0
315	20231227	153000	37706428	1592	1592	1592	1592	4306
316	20231227	152900	30851276	1583	1583	1583	1583	0
317	20231227	152800	30851276	1583	1583	1583	1583	0
318	20231227	152700	30851276	1583	1583	1583	1583	0
319	20231227	152600	30851276	1583	1583	1583	1583	0
320	20231227	152500	30851276	1583	1583	1583	1583	0
321	20231227	152400	30851276	1583	1583	1583	1583	0
322	20231227	152300	30851276	1583	1583	1583	1583	0
323	20231227	152200	30851276	1583	1583	1583	1583	0
324	20231227	152100	30851276	1583	1583	1583	1583	0
325	20231227	152000	30851276	1583	1583	1583	1583	0
326	20231227	151900	30851276	1583	1583	1583	1583	15
327	20231227	151800	30827531	1584	1584	1584	1584	0
328	20231227	151700	30827531	1584	1584	1584	1584	0
329	20231227	151600	30827531	1584	1584	1584	1584	0
330	20231227	151500	30827531	1584	1584	1584	1584	0
331	20231227	151400	30827531	1584	1584	1584	1584	0
332	20231227	151300	30827531	1584	1584	1584	1584	10
333	20231227	151200	30811691	1582	1582	1582	1582	0
334	20231227	151100	30811691	1582	1582	1582	1582	0
335	20231227	151000	30811691	1582	1582	1582	1582	100
336	20231227	150900	30653491	1584	1584	1584	1584	0
337	20231227	150800	30653491	1584	1584	1584	1584	0
338	20231227	150700	30653491	1584	1584	1584	1584	0
339	20231227	150600	30653491	1584	1584	1584	1584	0
340	20231227	150500	30653491	1584	1584	1584	1584	0
341	20231227	150400	30653491	1584	1583	1584	1583	2
342	20231227	150300	30650324	1570	1570	1570	1570	0
343	20231227	150200	30650324	1570	1570	1570	1570	0
344	20231227	150100	30650324	1570	1570	1570	1570	0
345	20231227	150000	30650324	1570	1571	1571	1570	5
346	20231227	145900	30642472	1585	1585	1585	1585	0
347	20231227	145800	30642472	1585	1585	1585	1585	0
348	20231227	145700	30642472	1585	1585	1585	1585	0
349	20231227	145600	30642472	1585	1585	1585	1585	0
350	20231227	145500	30642472	1585	1585	1585	1585	0
351	20231227	145400	30642472	1585	1585	1585	1585	0
352	20231227	145300	30642472	1585	1585	1585	1585	0
353	20231227	145200	30642472	1585	1585	1585	1585	0
354	20231227	145100	30642472	1585	1585	1585	1585	0
355	20231227	145000	30642472	1585	1585	1585	1585	0
356	20231227	144900	30642472	1585	1585	1585	1585	0
357	20231227	144800	30642472	1585	1585	1585	1585	0
358	20231227	144700	30642472	1585	1585	1585	1585	0
359	20231227	144600	30642472	1585	1585	1585	1585	0
360	20231227	144500	30642472	1585	1585	1585	1585	0
361	20231227	144400	30642472	1585	1573	1585	1573	100
362	20231227	144300	30485136	1573	1573	1573	1573	0
363	20231227	144200	30485136	1573	1573	1573	1573	0
364	20231227	144100	30485136	1573	1573	1573	1573	0
365	20231227	144000	30485136	1573	1573	1573	1573	0
366	20231227	143900	30485136	1573	1573	1573	1573	3
367	20231227	143800	30480417	1560	1560	1560	1560	0
368	20231227	143700	30480417	1560	1586	1586	1560	5000
369	20231227	143600	22652314	1592	1592	1592	1592	0
370	20231227	143500	22652314	1592	1592	1592	1592	0
371	20231227	143400	22652314	1592	1592	1592	1592	0
372	20231227	143300	22652314	1592	1592	1592	1592	0
373	20231227	143200	22652314	1592	1592	1592	1592	0
374	20231227	143100	22652314	1592	1592	1592	1592	150
375	20231227	143000	22413514	1592	1592	1592	1592	0
376	20231227	142900	22413514	1592	1592	1592	1592	0
377	20231227	142800	22413514	1592	1592	1592	1592	0
378	20231227	142700	22413514	1592	1592	1592	1592	0
379	20231227	142600	22413514	1592	1592	1592	1592	0
380	20231227	142500	22413514	1592	1592	1592	1592	0
381	20231227	142400	22413514	1592	1592	1592	1592	0
382	20231227	142300	22413514	1592	1592	1592	1592	0
383	20231227	142200	22413514	1592	1592	1592	1592	756
384	20231227	142100	21209962	1592	1592	1592	1592	0
385	20231227	142000	21209962	1592	1592	1592	1592	0
386	20231227	141900	21209962	1592	1592	1592	1592	0
387	20231227	141800	21209962	1592	1592	1592	1592	0
388	20231227	141700	21209962	1592	1592	1592	1592	0
389	20231227	141600	21209962	1592	1592	1592	1592	0
390	20231227	141500	21209962	1592	1592	1592	1592	0
391	20231227	141400	21209962	1592	1592	1592	1592	0
392	20231227	141300	21209962	1592	1592	1592	1592	0
393	20231227	141200	21209962	1592	1592	1592	1592	0
394	20231227	141100	21209962	1592	1592	1592	1592	0
395	20231227	141000	21209962	1592	1592	1592	1592	0
396	20231227	140900	21209962	1592	1592	1592	1592	0
397	20231227	140800	21209962	1592	1592	1592	1592	0
398	20231227	140700	21209962	1592	1592	1592	1592	0
399	20231227	140600	21209962	1592	1592	1592	1592	0
400	20231227	140500	21209962	1592	1592	1592	1592	0
401	20231227	140400	21209962	1592	1592	1592	1592	0
402	20231227	140300	21209962	1592	1592	1592	1592	200
403	20231227	140200	20891562	1592	1592	1592	1592	0
404	20231227	140100	20891562	1592	1592	1592	1592	0
405	20231227	140000	20891562	1592	1592	1592	1592	0
406	20231227	135900	20891562	1592	1592	1592	1592	0
407	20231227	135800	20891562	1592	1592	1592	1592	2
408	20231227	135700	20888378	1592	1592	1592	1592	0
409	20231227	135600	20888378	1592	1592	1592	1592	0
410	20231227	135500	20888378	1592	1592	1592	1592	310
411	20231227	135400	20394858	1592	1592	1592	1592	0
412	20231227	135300	20394858	1592	1592	1592	1592	0
413	20231227	135200	20394858	1592	1592	1592	1592	0
414	20231227	135100	20394858	1592	1592	1592	1592	0
415	20231227	135000	20394858	1592	1592	1592	1592	0
416	20231227	134900	20394858	1592	1592	1592	1592	0
417	20231227	134800	20394858	1592	1592	1592	1592	0
418	20231227	134700	20394858	1592	1592	1592	1592	0
419	20231227	134600	20394858	1592	1592	1592	1592	0
420	20231227	134500	20394858	1592	1592	1592	1592	0
421	20231227	134400	20394858	1592	1592	1592	1592	0
422	20231227	134300	20394858	1592	1592	1592	1592	0
423	20231227	134200	20394858	1592	1592	1592	1592	0
424	20231227	134100	20394858	1592	1592	1592	1592	0
425	20231227	134000	20394858	1592	1592	1592	1592	0
426	20231227	133900	20394858	1592	1592	1592	1592	0
427	20231227	133800	20394858	1592	1592	1592	1592	0
428	20231227	133700	20394858	1592	1592	1592	1592	0
429	20231227	133600	20394858	1592	1592	1592	1592	0
430	20231227	133500	20394858	1592	1592	1592	1592	16
431	20231227	133400	20369386	1592	1592	1592	1592	0
432	20231227	133300	20369386	1592	1592	1592	1592	3
433	20231227	133200	20364610	1592	1592	1592	1592	2
434	20231227	133100	20361426	1592	1592	1592	1592	0
435	20231227	133000	20361426	1592	1592	1592	1592	0
436	20231227	132900	20361426	1592	1592	1592	1592	0
437	20231227	132800	20361426	1592	1592	1592	1592	0
438	20231227	132700	20361426	1592	1592	1592	1592	0
439	20231227	132600	20361426	1592	1592	1592	1592	0
440	20231227	132500	20361426	1592	1592	1592	1592	0
441	20231227	132400	20361426	1592	1592	1592	1592	0
442	20231227	132300	20361426	1592	1592	1592	1592	0
443	20231227	132200	20361426	1592	1592	1592	1592	0
444	20231227	132100	20361426	1592	1592	1592	1592	0
445	20231227	132000	20361426	1592	1592	1592	1592	0
446	20231227	131900	20361426	1592	1592	1592	1592	0
447	20231227	131800	20361426	1592	1592	1592	1592	0
448	20231227	131700	20361426	1592	1592	1592	1592	0
449	20231227	131600	20361426	1592	1592	1592	1592	0
450	20231227	131500	20361426	1592	1592	1592	1592	0
451	20231227	131400	20361426	1592	1592	1592	1592	0
452	20231227	131300	20361426	1592	1592	1592	1592	0
453	20231227	131200	20361426	1592	1592	1592	1592	0
454	20231227	131100	20361426	1592	1592	1592	1592	0
455	20231227	131000	20361426	1592	1592	1592	1592	0
456	20231227	130900	20361426	1592	1592	1592	1592	0
457	20231227	130800	20361426	1592	1592	1592	1592	0
458	20231227	130700	20361426	1592	1592	1592	1592	0
459	20231227	130600	20361426	1592	1592	1592	1592	45
460	20231227	130500	20289786	1585	1585	1585	1585	88
461	20231227	130400	20150306	1585	1585	1585	1585	0
462	20231227	130300	20150306	1585	1586	1586	1585	250
463	20231227	130200	19753902	1586	1590	1590	1586	250
464	20231227	130100	19357381	1592	1592	1592	1592	0
465	20231227	130000	19357381	1592	1591	1592	1591	52
466	20231227	125900	19274641	1591	1591	1591	1591	0
467	20231227	125800	19274641	1591	1591	1591	1591	0
468	20231227	125700	19274641	1591	1591	1591	1591	0
469	20231227	125600	19274641	1591	1591	1591	1591	0
470	20231227	125500	19274641	1591	1591	1591	1591	0
471	20231227	125400	19274641	1591	1591	1591	1591	0
472	20231227	125300	19274641	1591	1591	1591	1591	0
473	20231227	125200	19274641	1591	1591	1591	1591	0
474	20231227	125100	19274641	1591	1591	1591	1591	0
475	20231227	125000	19274641	1591	1591	1591	1591	0
476	20231227	124900	19274641	1591	1591	1591	1591	0
477	20231227	124800	19274641	1591	1591	1591	1591	15
478	20231227	124700	19250776	1590	1590	1590	1590	1
479	20231227	124600	19249186	1586	1589	1589	1586	5
480	20231227	124500	19241250	1590	1590	1590	1590	1
481	20231227	124400	19239660	1591	1591	1591	1591	15
482	20231227	124300	19215795	1592	1592	1592	1592	0
483	20231227	124200	19215795	1592	1592	1592	1592	0
484	20231227	124100	19215795	1592	1592	1592	1592	0
485	20231227	124000	19215795	1592	1592	1592	1592	0
486	20231227	123900	19215795	1592	1592	1592	1592	0
487	20231227	123800	19215795	1592	1592	1592	1592	0
488	20231227	123700	19215795	1592	1592	1592	1592	0
489	20231227	123600	19215795	1592	1592	1592	1592	0
490	20231227	123500	19215795	1592	1587	1592	1587	391
491	20231227	123400	18595268	1592	1592	1592	1592	0
492	20231227	123300	18595268	1592	1592	1592	1592	0
493	20231227	123200	18595268	1592	1592	1592	1592	0
494	20231227	123100	18595268	1592	1592	1592	1592	0
495	20231227	123000	18595268	1592	1592	1592	1592	0
496	20231227	122900	18595268	1592	1592	1592	1592	0
497	20231227	122800	18595268	1592	1592	1592	1592	0
498	20231227	122700	18595268	1592	1592	1592	1592	0
499	20231227	122600	18595268	1592	1592	1592	1592	0
500	20231227	122500	18595268	1592	1592	1592	1592	0
501	20231227	122400	18595268	1592	1592	1592	1592	0
502	20231227	122300	18595268	1592	1587	1592	1587	25
503	20231227	122200	18555588	1587	1587	1587	1587	1
504	20231227	122100	18554001	1593	1593	1593	1593	0
505	20231227	122000	18554001	1593	1593	1593	1593	0
506	20231227	121900	18554001	1593	1593	1593	1593	0
507	20231227	121800	18554001	1593	1593	1593	1593	0
508	20231227	121700	18554001	1593	1593	1593	1593	0
509	20231227	121600	18554001	1593	1593	1593	1593	0
510	20231227	121500	18554001	1593	1593	1593	1593	0
511	20231227	121400	18554001	1593	1593	1593	1593	110
512	20231227	121300	18378771	1593	1593	1593	1593	389
513	20231227	121200	17759094	1593	1593	1593	1593	0
514	20231227	121100	17759094	1593	1593	1593	1593	0
515	20231227	121000	17759094	1593	1593	1593	1593	0
516	20231227	120900	17759094	1593	1593	1593	1593	0
517	20231227	120800	17759094	1593	1593	1593	1593	1
518	20231227	120700	17757501	1593	1593	1593	1593	0
519	20231227	120600	17757501	1593	1593	1593	1593	0
520	20231227	120500	17757501	1593	1593	1593	1593	0
521	20231227	120400	17757501	1593	1593	1593	1593	0
522	20231227	120300	17757501	1593	1593	1593	1593	55
523	20231227	120200	17669886	1593	1593	1593	1593	56
524	20231227	120100	17580678	1594	1594	1594	1594	0
525	20231227	120000	17580678	1594	1594	1594	1594	0
526	20231227	115900	17580678	1594	1594	1594	1594	0
527	20231227	115800	17580678	1594	1594	1594	1594	0
528	20231227	115700	17580678	1594	1594	1594	1594	0
529	20231227	115600	17580678	1594	1594	1594	1594	1
530	20231227	115500	17579084	1586	1586	1586	1586	0
531	20231227	115400	17579084	1586	1586	1586	1586	0
532	20231227	115300	17579084	1586	1586	1586	1586	0
533	20231227	115200	17579084	1586	1586	1586	1586	0
534	20231227	115100	17579084	1586	1586	1586	1586	0
535	20231227	115000	17579084	1586	1586	1586	1586	0
536	20231227	114900	17579084	1586	1586	1586	1586	0
537	20231227	114800	17579084	1586	1586	1586	1586	0
538	20231227	114700	17579084	1586	1586	1586	1586	0
539	20231227	114600	17579084	1586	1587	1587	1586	122
540	20231227	114500	17385491	1595	1595	1595	1595	0
541	20231227	114400	17385491	1595	1595	1595	1595	0
542	20231227	114300	17385491	1595	1595	1595	1595	0
543	20231227	114200	17385491	1595	1595	1595	1595	0
544	20231227	114100	17385491	1595	1595	1595	1595	0
545	20231227	114000	17385491	1595	1595	1595	1595	0
546	20231227	113900	17385491	1595	1595	1595	1595	0
547	20231227	113800	17385491	1595	1595	1595	1595	0
548	20231227	113700	17385491	1595	1595	1595	1595	0
549	20231227	113600	17385491	1595	1595	1595	1595	0
550	20231227	113500	17385491	1595	1595	1595	1595	0
551	20231227	113400	17385491	1595	1595	1595	1595	0
552	20231227	113300	17385491	1595	1595	1595	1595	0
553	20231227	113200	17385491	1595	1595	1595	1595	0
554	20231227	113100	17385491	1595	1595	1595	1595	0
555	20231227	113000	17385491	1595	1595	1595	1595	0
556	20231227	112900	17385491	1595	1595	1595	1595	0
557	20231227	112800	17385491	1595	1595	1595	1595	0
558	20231227	112700	17385491	1595	1595	1595	1595	0
559	20231227	112600	17385491	1595	1595	1595	1595	0
560	20231227	112500	17385491	1595	1595	1595	1595	0
561	20231227	112400	17385491	1595	1595	1595	1595	0
562	20231227	112300	17385491	1595	1595	1595	1595	0
563	20231227	112200	17385491	1595	1595	1595	1595	0
564	20231227	112100	17385491	1595	1595	1595	1595	0
565	20231227	112000	17385491	1595	1595	1595	1595	40
566	20231227	111900	17321691	1595	1595	1595	1595	10
567	20231227	111800	17305741	1595	1595	1595	1595	0
568	20231227	111700	17305741	1595	1595	1595	1595	0
569	20231227	111600	17305741	1595	1595	1595	1595	0
570	20231227	111500	17305741	1595	1595	1595	1595	1
571	20231227	111400	17304146	1595	1595	1595	1595	0
572	20231227	111300	17304146	1595	1595	1595	1595	0
573	20231227	111200	17304146	1595	1595	1595	1595	0
574	20231227	111100	17304146	1595	1595	1595	1595	0
575	20231227	111000	17304146	1595	1595	1595	1595	0
576	20231227	110900	17304146	1595	1595	1595	1595	0
577	20231227	110800	17304146	1595	1595	1595	1595	0
578	20231227	110700	17304146	1595	1595	1595	1595	1
579	20231227	110600	17302551	1586	1586	1586	1586	0
580	20231227	110500	17302551	1586	1586	1586	1586	0
581	20231227	110400	17302551	1586	1589	1589	1586	4
582	20231227	110300	17296201	1590	1594	1595	1590	12
583	20231227	110200	17277076	1595	1595	1595	1595	1
584	20231227	110100	17275481	1595	1595	1595	1595	0
585	20231227	110000	17275481	1595	1595	1595	1595	0
586	20231227	105900	17275481	1595	1595	1595	1595	0
587	20231227	105800	17275481	1595	1595	1595	1595	0
588	20231227	105700	17275481	1595	1595	1595	1595	0
589	20231227	105600	17275481	1595	1595	1595	1595	0
590	20231227	105500	17275481	1595	1595	1595	1595	0
591	20231227	105400	17275481	1595	1595	1595	1595	0
592	20231227	105300	17275481	1595	1595	1595	1595	0
593	20231227	105200	17275481	1595	1595	1595	1595	0
594	20231227	105100	17275481	1595	1594	1595	1594	2
595	20231227	105000	17272292	1581	1581	1581	1581	0
596	20231227	104900	17272292	1581	1581	1581	1581	389
597	20231227	104800	16657283	1581	1581	1581	1581	610
598	20231227	104700	15692873	1581	1581	1581	1581	0
599	20231227	104600	15692873	1581	1581	1581	1581	0
600	20231227	104500	15692873	1581	1581	1581	1581	0
601	20231227	104400	15692873	1581	1581	1581	1581	0
602	20231227	104300	15692873	1581	1581	1581	1581	135
603	20231227	104200	15479438	1581	1581	1581	1581	0
604	20231227	104100	15479438	1581	1581	1581	1581	0
605	20231227	104000	15479438	1581	1581	1581	1581	0
606	20231227	103900	15479438	1581	1581	1581	1581	0
607	20231227	103800	15479438	1581	1581	1581	1581	0
608	20231227	103700	15479438	1581	1581	1581	1581	0
609	20231227	103600	15479438	1581	1581	1581	1581	0
610	20231227	103500	15479438	1581	1581	1581	1581	0
611	20231227	103400	15479438	1581	1581	1581	1581	1
612	20231227	103300	15477857	1576	1576	1576	1576	16
613	20231227	103200	15452641	1575	1575	1575	1575	0
614	20231227	103100	15452641	1575	1575	1575	1575	0
615	20231227	103000	15452641	1575	1575	1575	1575	0
616	20231227	102900	15452641	1575	1575	1575	1575	0
617	20231227	102800	15452641	1575	1575	1575	1575	0
618	20231227	102700	15452641	1575	1575	1575	1575	0
619	20231227	102600	15452641	1575	1575	1575	1575	0
620	20231227	102500	15452641	1575	1575	1575	1575	0
621	20231227	102400	15452641	1575	1575	1575	1575	0
622	20231227	102300	15452641	1575	1575	1575	1575	0
623	20231227	102200	15452641	1575	1575	1575	1575	0
624	20231227	102100	15452641	1575	1575	1575	1575	0
625	20231227	102000	15452641	1575	1575	1575	1575	30
626	20231227	101900	15405391	1580	1580	1580	1580	0
627	20231227	101800	15405391	1580	1580	1580	1580	0
628	20231227	101700	15405391	1580	1580	1580	1580	0
629	20231227	101600	15405391	1580	1580	1580	1580	0
630	20231227	101500	15405391	1580	1580	1580	1580	0
631	20231227	101400	15405391	1580	1580	1580	1580	0
632	20231227	101300	15405391	1580	1580	1580	1580	0
633	20231227	101200	15405391	1580	1580	1580	1580	0
634	20231227	101100	15405391	1580	1580	1580	1580	0
635	20231227	101000	15405391	1580	1580	1580	1580	6
636	20231227	100900	15395911	1579	1580	1581	1579	93
637	20231227	100800	15248918	1581	1580	1581	1579	345
638	20231227	100700	14703491	1581	1580	1581	1579	135
639	20231227	100600	14490092	1581	1580	1581	1579	93
640	20231227	100500	14343062	1581	1579	1581	1579	20
641	20231227	100400	14311444	1581	1581	1581	1581	0
642	20231227	100300	14311444	1581	1581	1581	1581	0
643	20231227	100200	14311444	1581	1581	1581	1581	0
644	20231227	100100	14311444	1581	1580	1581	1580	19
645	20231227	100000	14281421	1572	1573	1573	1572	82
646	20231227	095900	14152473	1573	1573	1573	1573	45
647	20231227	095800	14081688	1581	1581	1581	1581	0
648	20231227	095700	14081688	1581	1581	1581	1581	0
649	20231227	095600	14081688	1581	1581	1581	1581	2
650	20231227	095500	14078526	1583	1583	1583	1583	0
651	20231227	095400	14078526	1583	1583	1583	1583	0
652	20231227	095300	14078526	1583	1583	1583	1583	0
653	20231227	095200	14078526	1583	1583	1583	1583	0
654	20231227	095100	14078526	1583	1583	1583	1583	0
655	20231227	095000	14078526	1583	1582	1583	1582	3
656	20231227	094900	14073778	1573	1573	1573	1573	1000
657	20231227	094800	12500778	1573	1573	1573	1573	5
658	20231227	094700	12492913	1573	1573	1573	1573	0
659	20231227	094600	12492913	1573	1573	1573	1573	0
660	20231227	094500	12492913	1573	1573	1573	1573	80
661	20231227	094400	12367073	1573	1573	1573	1573	190
662	20231227	094300	12068203	1573	1576	1576	1573	1319
663	20231227	094200	9993389	1575	1579	1579	1575	42
664	20231227	094100	9927217	1580	1580	1580	1580	17
665	20231227	094000	9900357	1596	1596	1596	1596	0
666	20231227	093900	9900357	1596	1596	1596	1596	10
667	20231227	093800	9884397	1597	1579	1597	1579	63
668	20231227	093700	9784169	1579	1579	1579	1579	55
669	20231227	093600	9697324	1579	1579	1579	1579	0
670	20231227	093500	9697324	1579	1579	1579	1579	0
671	20231227	093400	9697324	1579	1579	1579	1579	0
672	20231227	093300	9697324	1579	1579	1579	1579	2
673	20231227	093200	9694166	1579	1579	1579	1579	1
674	20231227	093100	9692587	1580	1580	1580	1580	0
675	20231227	093000	9692587	1580	1580	1580	1580	10
676	20231227	092900	9676787	1580	1582	1582	1571	65
677	20231227	092800	9574594	1605	1605	1605	1605	0
678	20231227	092700	9574594	1605	1605	1605	1605	0
679	20231227	092600	9574594	1605	1605	1605	1605	0
680	20231227	092500	9574594	1605	1605	1605	1605	0
681	20231227	092400	9574594	1605	1605	1605	1605	2
682	20231227	092300	9571384	1550	1596	1596	1535	5852
683	20231227	092200	353519	1608	1608	1608	1608	0
684	20231227	092100	353519	1608	1608	1608	1608	0
685	20231227	092000	353519	1608	1607	1608	1607	34
686	20231227	091900	298852	1608	1608	1608	1608	0
687	20231227	091800	298852	1608	1608	1608	1608	57
688	20231227	091700	207196	1608	1608	1608	1608	10
689	20231227	091600	191116	1608	1608	1608	1608	0
690	20231227	091500	191116	1608	1608	1608	1608	0
691	20231227	091400	191116	1608	1608	1608	1608	0
692	20231227	091300	191116	1608	1608	1608	1608	1
693	20231227	091200	189508	1608	1608	1608	1608	0
694	20231227	091100	189508	1608	1608	1608	1608	0
695	20231227	091000	189508	1608	1608	1608	1608	0
696	20231227	090900	189508	1608	1608	1608	1608	0
697	20231227	090800	189508	1608	1608	1608	1608	0
698	20231227	090700	189508	1608	1608	1608	1608	0
699	20231227	090600	189508	1608	1608	1608	1608	0
700	20231227	090500	189508	1608	1608	1608	1608	0
701	20231227	090400	189508	1608	1608	1608	1608	0
702	20231227	090300	189508	1608	1608	1608	1608	0
703	20231227	090200	189508	1608	1608	1608	1608	0
704	20231227	090100	189508	1608	1607	1608	1591	5
705	20231227	090000	181488	1592	1592	1592	1592	114