KissMeData/131180/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	201400	39596967	1243	1243	1243	1243	1228
3	20231226	201300	39596967	1243	1243	1243	1243	0
4	20231226	201200	39596967	1243	1243	1243	1243	0
5	20231226	201100	39596967	1243	1243	1243	1243	0
6	20231226	201000	39596967	1243	1243	1243	1243	0
7	20231226	200900	39596967	1243	1243	1243	1243	0
8	20231226	200800	39596967	1243	1243	1243	1243	0
9	20231226	200700	39596967	1243	1243	1243	1243	0
10	20231226	200600	39596967	1243	1243	1243	1243	0
11	20231226	200500	39596967	1243	1243	1243	1243	0
12	20231226	200400	39596967	1243	1243	1243	1243	0
13	20231226	200300	39596967	1243	1243	1243	1243	0
14	20231226	200200	39596967	1243	1243	1243	1243	0
15	20231226	200100	39596967	1243	1243	1243	1243	0
16	20231226	200000	39596967	1243	1243	1243	1243	0
17	20231226	195900	39596967	1243	1243	1243	1243	0
18	20231226	195800	39596967	1243	1243	1243	1243	0
19	20231226	195700	39596967	1243	1243	1243	1243	0
20	20231226	195600	39596967	1243	1243	1243	1243	0
21	20231226	195500	39596967	1243	1243	1243	1243	0
22	20231226	195400	39596967	1243	1243	1243	1243	0
23	20231226	195300	39596967	1243	1243	1243	1243	0
24	20231226	195200	39596967	1243	1243	1243	1243	0
25	20231226	195100	39596967	1243	1243	1243	1243	0
26	20231226	195000	39596967	1243	1243	1243	1243	0
27	20231226	194900	39596967	1243	1243	1243	1243	0
28	20231226	194800	39596967	1243	1243	1243	1243	0
29	20231226	194700	39596967	1243	1243	1243	1243	0
30	20231226	194600	39596967	1243	1243	1243	1243	0
31	20231226	194500	39596967	1243	1243	1243	1243	0
32	20231226	194400	39596967	1243	1243	1243	1243	1228
33	20231226	194300	39596967	1243	1243	1243	1243	0
34	20231226	194200	39596967	1243	1243	1243	1243	0
35	20231226	194100	39596967	1243	1243	1243	1243	0
36	20231226	194000	39596967	1243	1243	1243	1243	0
37	20231226	193900	39596967	1243	1243	1243	1243	0
38	20231226	193800	39596967	1243	1243	1243	1243	0
39	20231226	193700	39596967	1243	1243	1243	1243	0
40	20231226	193600	39596967	1243	1243	1243	1243	0
41	20231226	193500	39596967	1243	1243	1243	1243	0
42	20231226	193400	39596967	1243	1243	1243	1243	0
43	20231226	193300	39596967	1243	1243	1243	1243	0
44	20231226	193200	39596967	1243	1243	1243	1243	0
45	20231226	193100	39596967	1243	1243	1243	1243	0
46	20231226	193000	39596967	1243	1243	1243	1243	0
47	20231226	192900	39596967	1243	1243	1243	1243	0
48	20231226	192800	39596967	1243	1243	1243	1243	0
49	20231226	192700	39596967	1243	1243	1243	1243	0
50	20231226	192600	39596967	1243	1243	1243	1243	0
51	20231226	192500	39596967	1243	1243	1243	1243	0
52	20231226	192400	39596967	1243	1243	1243	1243	0
53	20231226	192300	39596967	1243	1243	1243	1243	0
54	20231226	192200	39596967	1243	1243	1243	1243	0
55	20231226	192100	39596967	1243	1243	1243	1243	0
56	20231226	192000	39596967	1243	1243	1243	1243	0
57	20231226	191900	39596967	1243	1243	1243	1243	0
58	20231226	191800	39596967	1243	1243	1243	1243	0
59	20231226	191700	39596967	1243	1243	1243	1243	0
60	20231226	191600	39596967	1243	1243	1243	1243	0
61	20231226	191500	39596967	1243	1243	1243	1243	0
62	20231226	191400	39596967	1243	1243	1243	1243	1228
63	20231226	191300	39596967	1243	1243	1243	1243	0
64	20231226	191200	39596967	1243	1243	1243	1243	0
65	20231226	191100	39596967	1243	1243	1243	1243	0
66	20231226	191000	39596967	1243	1243	1243	1243	0
67	20231226	190900	39596967	1243	1243	1243	1243	0
68	20231226	190800	39596967	1243	1243	1243	1243	0
69	20231226	190700	39596967	1243	1243	1243	1243	0
70	20231226	190600	39596967	1243	1243	1243	1243	0
71	20231226	190500	39596967	1243	1243	1243	1243	0
72	20231226	190400	39596967	1243	1243	1243	1243	0
73	20231226	190300	39596967	1243	1243	1243	1243	0
74	20231226	190200	39596967	1243	1243	1243	1243	0
75	20231226	190100	39596967	1243	1243	1243	1243	0
76	20231226	190000	39596967	1243	1243	1243	1243	0
77	20231226	185900	39596967	1243	1243	1243	1243	0
78	20231226	185800	39596967	1243	1243	1243	1243	0
79	20231226	185700	39596967	1243	1243	1243	1243	0
80	20231226	185600	39596967	1243	1243	1243	1243	0
81	20231226	185500	39596967	1243	1243	1243	1243	0
82	20231226	185400	39596967	1243	1243	1243	1243	0
83	20231226	185300	39596967	1243	1243	1243	1243	0
84	20231226	185200	39596967	1243	1243	1243	1243	0
85	20231226	185100	39596967	1243	1243	1243	1243	0
86	20231226	185000	39596967	1243	1243	1243	1243	0
87	20231226	184900	39596967	1243	1243	1243	1243	0
88	20231226	184800	39596967	1243	1243	1243	1243	0
89	20231226	184700	39596967	1243	1243	1243	1243	0
90	20231226	184600	39596967	1243	1243	1243	1243	0
91	20231226	184500	39596967	1243	1243	1243	1243	0
92	20231226	184400	39596967	1243	1243	1243	1243	1228
93	20231226	184300	39596967	1243	1243	1243	1243	0
94	20231226	184200	39596967	1243	1243	1243	1243	0
95	20231226	184100	39596967	1243	1243	1243	1243	0
96	20231226	184000	39596967	1243	1243	1243	1243	0
97	20231226	183900	39596967	1243	1243	1243	1243	0
98	20231226	183800	39596967	1243	1243	1243	1243	0
99	20231226	183700	39596967	1243	1243	1243	1243	0
100	20231226	183600	39596967	1243	1243	1243	1243	0
101	20231226	183500	39596967	1243	1243	1243	1243	0
102	20231226	183400	39596967	1243	1243	1243	1243	0
103	20231226	183300	39596967	1243	1243	1243	1243	0
104	20231226	183200	39596967	1243	1243	1243	1243	0
105	20231226	183100	39596967	1243	1243	1243	1243	0
106	20231226	183000	39596967	1243	1243	1243	1243	0
107	20231226	182900	39596967	1243	1243	1243	1243	0
108	20231226	182800	39596967	1243	1243	1243	1243	0
109	20231226	182700	39596967	1243	1243	1243	1243	0
110	20231226	182600	39596967	1243	1243	1243	1243	0
111	20231226	182500	39596967	1243	1243	1243	1243	0
112	20231226	182400	39596967	1243	1243	1243	1243	0
113	20231226	182300	39596967	1243	1243	1243	1243	0
114	20231226	182200	39596967	1243	1243	1243	1243	0
115	20231226	182100	39596967	1243	1243	1243	1243	0
116	20231226	182000	39596967	1243	1243	1243	1243	0
117	20231226	181900	39596967	1243	1243	1243	1243	0
118	20231226	181800	39596967	1243	1243	1243	1243	0
119	20231226	181700	39596967	1243	1243	1243	1243	0
120	20231226	181600	39596967	1243	1243	1243	1243	0
121	20231226	181500	39596967	1243	1243	1243	1243	0
122	20231226	181400	39596967	1243	1243	1243	1243	1228
123	20231226	181300	39596967	1243	1243	1243	1243	0
124	20231226	181200	39596967	1243	1243	1243	1243	0
125	20231226	181100	39596967	1243	1243	1243	1243	0
126	20231226	181000	39596967	1243	1243	1243	1243	0
127	20231226	180900	39596967	1243	1243	1243	1243	0
128	20231226	180800	39596967	1243	1243	1243	1243	0
129	20231226	180700	39596967	1243	1243	1243	1243	0
130	20231226	180600	39596967	1243	1243	1243	1243	0
131	20231226	180500	39596967	1243	1243	1243	1243	0
132	20231226	180400	39596967	1243	1243	1243	1243	0
133	20231226	180300	39596967	1243	1243	1243	1243	0
134	20231226	180200	39596967	1243	1243	1243	1243	0
135	20231226	180100	39596967	1243	1243	1243	1243	0
136	20231226	180000	39596967	1243	1243	1243	1243	0
137	20231226	175900	39596967	1243	1243	1243	1243	0
138	20231226	175800	39596967	1243	1243	1243	1243	0
139	20231226	175700	39596967	1243	1243	1243	1243	0
140	20231226	175600	39596967	1243	1243	1243	1243	0
141	20231226	175500	39596967	1243	1243	1243	1243	0
142	20231226	175400	39596967	1243	1243	1243	1243	0
143	20231226	175300	39596967	1243	1243	1243	1243	0
144	20231226	175200	39596967	1243	1243	1243	1243	0
145	20231226	175100	39596967	1243	1243	1243	1243	0
146	20231226	175000	39596967	1243	1243	1243	1243	0
147	20231226	174900	39596967	1243	1243	1243	1243	0
148	20231226	174800	39596967	1243	1243	1243	1243	0
149	20231226	174700	39596967	1243	1243	1243	1243	0
150	20231226	174600	39596967	1243	1243	1243	1243	0
151	20231226	174500	39596967	1243	1243	1243	1243	0
152	20231226	174400	39596967	1243	1243	1243	1243	1228
153	20231226	174300	39596967	1243	1243	1243	1243	0
154	20231226	174200	39596967	1243	1243	1243	1243	0
155	20231226	174100	39596967	1243	1243	1243	1243	0
156	20231226	174000	39596967	1243	1243	1243	1243	0
157	20231226	173900	39596967	1243	1243	1243	1243	0
158	20231226	173800	39596967	1243	1243	1243	1243	0
159	20231226	173700	39596967	1243	1243	1243	1243	0
160	20231226	173600	39596967	1243	1243	1243	1243	0
161	20231226	173500	39596967	1243	1243	1243	1243	0
162	20231226	173400	39596967	1243	1243	1243	1243	0
163	20231226	173300	39596967	1243	1243	1243	1243	0
164	20231226	173200	39596967	1243	1243	1243	1243	0
165	20231226	173100	39596967	1243	1243	1243	1243	0
166	20231226	173000	39596967	1243	1243	1243	1243	0
167	20231226	172900	39596967	1243	1243	1243	1243	0
168	20231226	172800	39596967	1243	1243	1243	1243	0
169	20231226	172700	39596967	1243	1243	1243	1243	0
170	20231226	172600	39596967	1243	1243	1243	1243	0
171	20231226	172500	39596967	1243	1243	1243	1243	0
172	20231226	172400	39596967	1243	1243	1243	1243	0
173	20231226	172300	39596967	1243	1243	1243	1243	0
174	20231226	172200	39596967	1243	1243	1243	1243	0
175	20231226	172100	39596967	1243	1243	1243	1243	0
176	20231226	172000	39596967	1243	1243	1243	1243	0
177	20231226	171900	39596967	1243	1243	1243	1243	0
178	20231226	171800	39596967	1243	1243	1243	1243	0
179	20231226	171700	39596967	1243	1243	1243	1243	0
180	20231226	171600	39596967	1243	1243	1243	1243	0
181	20231226	171500	39596967	1243	1243	1243	1243	0
182	20231226	171400	39596967	1243	1243	1243	1243	1228
183	20231226	171300	39596967	1243	1243	1243	1243	0
184	20231226	171200	39596967	1243	1243	1243	1243	0
185	20231226	171100	39596967	1243	1243	1243	1243	0
186	20231226	171000	39596967	1243	1243	1243	1243	0
187	20231226	170900	39596967	1243	1243	1243	1243	0
188	20231226	170800	39596967	1243	1243	1243	1243	0
189	20231226	170700	39596967	1243	1243	1243	1243	0
190	20231226	170600	39596967	1243	1243	1243	1243	0
191	20231226	170500	39596967	1243	1243	1243	1243	0
192	20231226	170400	39596967	1243	1243	1243	1243	0
193	20231226	170300	39596967	1243	1243	1243	1243	0
194	20231226	170200	39596967	1243	1243	1243	1243	0
195	20231226	170100	39596967	1243	1243	1243	1243	0
196	20231226	170000	39596967	1243	1243	1243	1243	0
197	20231226	165900	39596967	1243	1243	1243	1243	0
198	20231226	165800	39596967	1243	1243	1243	1243	0
199	20231226	165700	39596967	1243	1243	1243	1243	0
200	20231226	165600	39596967	1243	1243	1243	1243	0
201	20231226	165500	39596967	1243	1243	1243	1243	0
202	20231226	165400	39596967	1243	1243	1243	1243	0
203	20231226	165300	39596967	1243	1243	1243	1243	0
204	20231226	165200	39596967	1243	1243	1243	1243	0
205	20231226	165100	39596967	1243	1243	1243	1243	0
206	20231226	165000	39596967	1243	1243	1243	1243	0
207	20231226	164900	39596967	1243	1243	1243	1243	0
208	20231226	164800	39596967	1243	1243	1243	1243	0
209	20231226	164700	39596967	1243	1243	1243	1243	0
210	20231226	164600	39596967	1243	1243	1243	1243	0
211	20231226	164500	39596967	1243	1243	1243	1243	0
212	20231226	164400	39596967	1243	1243	1243	1243	1228
213	20231226	164300	39596967	1243	1243	1243	1243	0
214	20231226	164200	39596967	1243	1243	1243	1243	0
215	20231226	164100	39596967	1243	1243	1243	1243	0
216	20231226	164000	39596967	1243	1243	1243	1243	0
217	20231226	163900	39596967	1243	1243	1243	1243	0
218	20231226	163800	39596967	1243	1243	1243	1243	0
219	20231226	163700	39596967	1243	1243	1243	1243	0
220	20231226	163600	39596967	1243	1243	1243	1243	0
221	20231226	163500	39596967	1243	1243	1243	1243	0
222	20231226	163400	39596967	1243	1243	1243	1243	0
223	20231226	163300	39596967	1243	1243	1243	1243	0
224	20231226	163200	39596967	1243	1243	1243	1243	0
225	20231226	163100	39596967	1243	1243	1243	1243	0
226	20231226	163000	39596967	1243	1243	1243	1243	0
227	20231226	162900	39596967	1243	1243	1243	1243	0
228	20231226	162800	39596967	1243	1243	1243	1243	0
229	20231226	162700	39596967	1243	1243	1243	1243	0
230	20231226	162600	39596967	1243	1243	1243	1243	0
231	20231226	162500	39596967	1243	1243	1243	1243	0
232	20231226	162400	39596967	1243	1243	1243	1243	0
233	20231226	162300	39596967	1243	1243	1243	1243	0
234	20231226	162200	39596967	1243	1243	1243	1243	0
235	20231226	162100	39596967	1243	1243	1243	1243	0
236	20231226	162000	39596967	1243	1243	1243	1243	0
237	20231226	161900	39596967	1243	1243	1243	1243	0
238	20231226	161800	39596967	1243	1243	1243	1243	0
239	20231226	161700	39596967	1243	1243	1243	1243	0
240	20231226	161600	39596967	1243	1243	1243	1243	0
241	20231226	161500	39596967	1243	1243	1243	1243	0
242	20231226	161400	39596967	1243	1243	1243	1243	1228
243	20231226	161300	39596967	1243	1243	1243	1243	0
244	20231226	161200	39596967	1243	1243	1243	1243	0
245	20231226	161100	39596967	1243	1243	1243	1243	0
246	20231226	161000	39596967	1243	1243	1243	1243	0
247	20231226	160900	39596967	1243	1243	1243	1243	0
248	20231226	160800	39596967	1243	1243	1243	1243	0
249	20231226	160700	39596967	1243	1243	1243	1243	0
250	20231226	160600	39596967	1243	1243	1243	1243	0
251	20231226	160500	39596967	1243	1243	1243	1243	0
252	20231226	160400	39596967	1243	1243	1243	1243	0
253	20231226	160300	39596967	1243	1243	1243	1243	0
254	20231226	160200	39596967	1243	1243	1243	1243	0
255	20231226	160100	39596967	1243	1243	1243	1243	0
256	20231226	160000	39596967	1243	1243	1243	1243	0
257	20231226	155900	39596967	1243	1243	1243	1243	0
258	20231226	155800	39596967	1243	1243	1243	1243	0
259	20231226	155700	39596967	1243	1243	1243	1243	0
260	20231226	155600	39596967	1243	1243	1243	1243	0
261	20231226	155500	39596967	1243	1243	1243	1243	0
262	20231226	155400	39596967	1243	1243	1243	1243	0
263	20231226	155300	39596967	1243	1243	1243	1243	0
264	20231226	155200	39596967	1243	1243	1243	1243	0
265	20231226	155100	39596967	1243	1243	1243	1243	0
266	20231226	155000	39596967	1243	1243	1243	1243	0
267	20231226	154900	39596967	1243	1243	1243	1243	0
268	20231226	154800	39596967	1243	1243	1243	1243	0
269	20231226	154700	39596967	1243	1243	1243	1243	0
270	20231226	154600	39596967	1243	1243	1243	1243	0
271	20231226	154500	39596967	1243	1243	1243	1243	0
272	20231226	154400	39596967	1243	1243	1243	1243	1228
273	20231226	154300	39596967	1243	1243	1243	1243	0
274	20231226	154200	39596967	1243	1243	1243	1243	0
275	20231226	154100	39596967	1243	1243	1243	1243	0
276	20231226	154000	39596967	1243	1243	1243	1243	0
277	20231226	153900	39596967	1243	1243	1243	1243	0
278	20231226	153800	39596967	1243	1243	1243	1243	0
279	20231226	153700	39596967	1243	1243	1243	1243	0
280	20231226	153600	39596967	1243	1243	1243	1243	0
281	20231226	153500	39596967	1243	1243	1243	1243	0
282	20231226	153400	39596967	1243	1243	1243	1243	0
283	20231226	153300	39596967	1243	1243	1243	1243	0
284	20231226	153200	39596967	1243	1243	1243	1243	0
285	20231226	153100	39596967	1243	1243	1243	1243	0
286	20231226	153000	39596967	1243	1243	1243	1243	1228
287	20231226	152900	38070563	1243	1243	1243	1243	0
288	20231226	152800	38070563	1243	1243	1243	1243	0
289	20231226	152700	38070563	1243	1243	1243	1243	0
290	20231226	152600	38070563	1243	1243	1243	1243	0
291	20231226	152500	38070563	1243	1243	1243	1243	0
292	20231226	152400	38070563	1243	1243	1243	1243	0
293	20231226	152300	38070563	1243	1243	1243	1243	0
294	20231226	152200	38070563	1243	1243	1243	1243	0
295	20231226	152100	38070563	1243	1243	1243	1243	0
296	20231226	152000	38070563	1243	1243	1243	1243	0
297	20231226	151900	38070563	1243	1234	1243	1234	2049
298	20231226	151800	35531207	1234	1234	1234	1231	2044
299	20231226	151700	33009050	1234	1234	1234	1234	0
300	20231226	151600	33009050	1234	1234	1234	1234	0
301	20231226	151500	33009050	1234	1234	1234	1234	0
302	20231226	151400	33009050	1234	1234	1234	1234	0
303	20231226	151300	33009050	1234	1234	1234	1234	0
304	20231226	151200	33009050	1234	1234	1234	1234	63
305	20231226	151100	32931308	1235	1234	1235	1234	55
306	20231226	151000	32863422	1233	1233	1233	1233	0
307	20231226	150900	32863422	1233	1233	1233	1233	0
308	20231226	150800	32863422	1233	1233	1233	1233	77
309	20231226	150700	32768481	1235	1235	1235	1235	0
310	20231226	150600	32768481	1235	1235	1235	1235	0
311	20231226	150500	32768481	1235	1235	1235	1235	0
312	20231226	150400	32768481	1235	1235	1235	1235	0
313	20231226	150300	32768481	1235	1235	1235	1235	0
314	20231226	150200	32768481	1235	1235	1235	1235	0
315	20231226	150100	32768481	1235	1235	1235	1235	0
316	20231226	150000	32768481	1235	1235	1235	1235	0
317	20231226	145900	32768481	1235	1235	1235	1235	0
318	20231226	145800	32768481	1235	1235	1235	1235	0
319	20231226	145700	32768481	1235	1235	1235	1235	0
320	20231226	145600	32768481	1235	1235	1235	1235	0
321	20231226	145500	32768481	1235	1235	1235	1235	0
322	20231226	145400	32768481	1235	1235	1235	1235	0
323	20231226	145300	32768481	1235	1235	1235	1235	0
324	20231226	145200	32768481	1235	1235	1235	1235	0
325	20231226	145100	32768481	1235	1235	1235	1235	0
326	20231226	145000	32768481	1235	1235	1235	1235	0
327	20231226	144900	32768481	1235	1235	1235	1235	0
328	20231226	144800	32768481	1235	1235	1235	1235	0
329	20231226	144700	32768481	1235	1235	1235	1235	0
330	20231226	144600	32768481	1235	1235	1235	1235	0
331	20231226	144500	32768481	1235	1235	1235	1235	0
332	20231226	144400	32768481	1235	1235	1235	1235	0
333	20231226	144300	32768481	1235	1235	1235	1235	0
334	20231226	144200	32768481	1235	1235	1235	1235	0
335	20231226	144100	32768481	1235	1234	1235	1234	10
336	20231226	144000	32756140	1233	1232	1233	1232	30
337	20231226	143900	32719170	1230	1230	1230	1230	0
338	20231226	143800	32719170	1230	1230	1230	1230	0
339	20231226	143700	32719170	1230	1230	1230	1230	0
340	20231226	143600	32719170	1230	1230	1230	1230	0
341	20231226	143500	32719170	1230	1230	1230	1230	0
342	20231226	143400	32719170	1230	1230	1230	1230	0
343	20231226	143300	32719170	1230	1230	1230	1230	0
344	20231226	143200	32719170	1230	1230	1230	1230	0
345	20231226	143100	32719170	1230	1230	1230	1230	0
346	20231226	143000	32719170	1230	1230	1230	1230	0
347	20231226	142900	32719170	1230	1230	1230	1230	18
348	20231226	142800	32697030	1230	1230	1230	1230	0
349	20231226	142700	32697030	1230	1230	1230	1230	140
350	20231226	142600	32524830	1234	1234	1234	1234	0
351	20231226	142500	32524830	1234	1234	1234	1234	0
352	20231226	142400	32524830	1234	1234	1234	1234	0
353	20231226	142300	32524830	1234	1234	1234	1234	1
354	20231226	142200	32523596	1230	1230	1230	1230	151
355	20231226	142100	32337866	1229	1230	1230	1229	42
356	20231226	142000	32286226	1235	1235	1235	1235	0
357	20231226	141900	32286226	1235	1235	1235	1235	0
358	20231226	141800	32286226	1235	1235	1235	1235	0
359	20231226	141700	32286226	1235	1235	1235	1235	0
360	20231226	141600	32286226	1235	1235	1235	1235	0
361	20231226	141500	32286226	1235	1235	1235	1235	0
362	20231226	141400	32286226	1235	1235	1235	1235	0
363	20231226	141300	32286226	1235	1235	1235	1235	0
364	20231226	141200	32286226	1235	1235	1235	1235	0
365	20231226	141100	32286226	1235	1235	1235	1235	0
366	20231226	141000	32286226	1235	1235	1235	1235	0
367	20231226	140900	32286226	1235	1235	1235	1235	0
368	20231226	140800	32286226	1235	1235	1235	1235	0
369	20231226	140700	32286226	1235	1235	1235	1235	59
370	20231226	140600	32213361	1236	1236	1236	1236	0
371	20231226	140500	32213361	1236	1236	1236	1236	0
372	20231226	140400	32213361	1236	1236	1236	1236	1
373	20231226	140300	32212125	1230	1230	1230	1230	0
374	20231226	140200	32212125	1230	1230	1231	1230	22
375	20231226	140100	32185062	1230	1230	1230	1230	149
376	20231226	140000	32001792	1230	1230	1230	1230	40
377	20231226	135900	31952592	1230	1230	1230	1230	311
378	20231226	135800	31570062	1230	1230	1230	1230	0
379	20231226	135700	31570062	1230	1230	1230	1230	0
380	20231226	135600	31570062	1230	1230	1230	1230	0
381	20231226	135500	31570062	1230	1230	1230	1230	0
382	20231226	135400	31570062	1230	1230	1230	1230	0
383	20231226	135300	31570062	1230	1230	1230	1230	10
384	20231226	135200	31557762	1230	1230	1230	1230	0
385	20231226	135100	31557762	1230	1230	1230	1230	0
386	20231226	135000	31557762	1230	1230	1230	1230	0
387	20231226	134900	31557762	1230	1230	1230	1230	0
388	20231226	134800	31557762	1230	1230	1230	1230	0
389	20231226	134700	31557762	1230	1230	1230	1230	0
390	20231226	134600	31557762	1230	1230	1230	1230	10
391	20231226	134500	31545462	1231	1231	1231	1231	0
392	20231226	134400	31545462	1231	1231	1231	1231	2
393	20231226	134300	31543000	1231	1231	1231	1231	0
394	20231226	134200	31543000	1231	1231	1231	1231	0
395	20231226	134100	31543000	1231	1231	1231	1231	0
396	20231226	134000	31543000	1231	1231	1231	1231	0
397	20231226	133900	31543000	1231	1231	1231	1231	4
398	20231226	133800	31538076	1231	1231	1231	1231	0
399	20231226	133700	31538076	1231	1231	1231	1231	0
400	20231226	133600	31538076	1231	1231	1231	1231	6
401	20231226	133500	31530690	1231	1231	1231	1231	0
402	20231226	133400	31530690	1231	1231	1231	1231	0
403	20231226	133300	31530690	1231	1231	1231	1231	10
404	20231226	133200	31518380	1231	1231	1231	1231	0
405	20231226	133100	31518380	1231	1231	1231	1231	0
406	20231226	133000	31518380	1231	1231	1231	1231	0
407	20231226	132900	31518380	1231	1231	1231	1231	0
408	20231226	132800	31518380	1231	1231	1231	1231	0
409	20231226	132700	31518380	1231	1231	1231	1231	0
410	20231226	132600	31518380	1231	1231	1231	1231	10
411	20231226	132500	31506070	1232	1232	1232	1232	0
412	20231226	132400	31506070	1232	1232	1232	1232	0
413	20231226	132300	31506070	1232	1232	1232	1232	7
414	20231226	132200	31497446	1232	1232	1232	1232	0
415	20231226	132100	31497446	1232	1232	1232	1232	0
416	20231226	132000	31497446	1232	1232	1232	1232	0
417	20231226	131900	31497446	1232	1232	1232	1232	0
418	20231226	131800	31497446	1232	1232	1232	1232	0
419	20231226	131700	31497446	1232	1232	1232	1232	0
420	20231226	131600	31497446	1232	1232	1232	1232	0
421	20231226	131500	31497446	1232	1232	1232	1232	0
422	20231226	131400	31497446	1232	1232	1232	1232	0
423	20231226	131300	31497446	1232	1232	1232	1232	0
424	20231226	131200	31497446	1232	1232	1232	1232	0
425	20231226	131100	31497446	1232	1232	1232	1232	0
426	20231226	131000	31497446	1232	1232	1232	1232	0
427	20231226	130900	31497446	1232	1232	1232	1232	0
428	20231226	130800	31497446	1232	1232	1232	1232	0
429	20231226	130700	31497446	1232	1232	1232	1232	0
430	20231226	130600	31497446	1232	1232	1232	1232	0
431	20231226	130500	31497446	1232	1232	1232	1232	0
432	20231226	130400	31497446	1232	1232	1232	1232	0
433	20231226	130300	31497446	1232	1232	1232	1232	0
434	20231226	130200	31497446	1232	1232	1232	1232	0
435	20231226	130100	31497446	1232	1232	1232	1232	10
436	20231226	130000	31485126	1232	1232	1232	1232	0
437	20231226	125900	31485126	1232	1232	1232	1232	0
438	20231226	125800	31485126	1232	1232	1232	1232	0
439	20231226	125700	31485126	1232	1232	1232	1232	0
440	20231226	125600	31485126	1232	1232	1232	1232	9
441	20231226	125500	31474038	1237	1237	1237	1237	0
442	20231226	125400	31474038	1237	1237	1237	1237	0
443	20231226	125300	31474038	1237	1237	1237	1237	0
444	20231226	125200	31474038	1237	1237	1237	1237	0
445	20231226	125100	31474038	1237	1237	1237	1237	0
446	20231226	125000	31474038	1237	1237	1237	1237	0
447	20231226	124900	31474038	1237	1237	1237	1237	0
448	20231226	124800	31474038	1237	1237	1237	1237	0
449	20231226	124700	31474038	1237	1237	1237	1237	0
450	20231226	124600	31474038	1237	1237	1237	1237	0
451	20231226	124500	31474038	1237	1237	1237	1237	0
452	20231226	124400	31474038	1237	1237	1237	1237	0
453	20231226	124300	31474038	1237	1237	1237	1237	0
454	20231226	124200	31474038	1237	1237	1237	1237	0
455	20231226	124100	31474038	1237	1237	1237	1237	0
456	20231226	124000	31474038	1237	1237	1237	1237	0
457	20231226	123900	31474038	1237	1237	1237	1237	0
458	20231226	123800	31474038	1237	1237	1237	1237	0
459	20231226	123700	31474038	1237	1237	1237	1237	90
460	20231226	123600	31362708	1237	1237	1237	1237	10
461	20231226	123500	31350338	1239	1239	1239	1239	0
462	20231226	123400	31350338	1239	1239	1239	1239	0
463	20231226	123300	31350338	1239	1239	1239	1239	0
464	20231226	123200	31350338	1239	1239	1239	1239	0
465	20231226	123100	31350338	1239	1239	1239	1239	0
466	20231226	123000	31350338	1239	1239	1239	1239	0
467	20231226	122900	31350338	1239	1239	1239	1239	2
468	20231226	122800	31347860	1240	1240	1240	1240	0
469	20231226	122700	31347860	1240	1239	1240	1239	1000
470	20231226	122600	30107870	1240	1240	1240	1240	0
471	20231226	122500	30107870	1240	1240	1240	1240	0
472	20231226	122400	30107870	1240	1240	1240	1240	0
473	20231226	122300	30107870	1240	1240	1240	1240	0
474	20231226	122200	30107870	1240	1240	1240	1240	0
475	20231226	122100	30107870	1240	1229	1240	1228	824
476	20231226	122000	29093126	1229	1229	1229	1229	4
477	20231226	121900	29088210	1228	1229	1229	1228	14
478	20231226	121800	29071014	1229	1229	1229	1229	215
479	20231226	121700	28806779	1229	1229	1229	1229	0
480	20231226	121600	28806779	1229	1229	1229	1229	0
481	20231226	121500	28806779	1229	1229	1229	1229	0
482	20231226	121400	28806779	1229	1229	1229	1229	0
483	20231226	121300	28806779	1229	1229	1229	1229	10
484	20231226	121200	28794489	1230	1230	1230	1230	24
485	20231226	121100	28764969	1230	1230	1230	1230	0
486	20231226	121000	28764969	1230	1230	1230	1230	0
487	20231226	120900	28764969	1230	1230	1230	1230	0
488	20231226	120800	28764969	1230	1230	1230	1230	5
489	20231226	120700	28758819	1230	1230	1230	1230	37
490	20231226	120600	28713309	1230	1230	1230	1230	137
491	20231226	120500	28544799	1230	1230	1230	1230	53
492	20231226	120400	28479609	1230	1230	1230	1230	0
493	20231226	120300	28479609	1230	1230	1230	1230	8
494	20231226	120200	28469769	1230	1230	1230	1230	0
495	20231226	120100	28469769	1230	1230	1230	1230	10
496	20231226	120000	28457469	1230	1230	1230	1230	0
497	20231226	115900	28457469	1230	1230	1230	1230	0
498	20231226	115800	28457469	1230	1230	1230	1230	0
499	20231226	115700	28457469	1230	1230	1230	1230	0
500	20231226	115600	28457469	1230	1230	1230	1230	9
501	20231226	115500	28446399	1230	1230	1230	1230	0
502	20231226	115400	28446399	1230	1230	1230	1230	0
503	20231226	115300	28446399	1230	1230	1230	1230	0
504	20231226	115200	28446399	1230	1230	1230	1230	0
505	20231226	115100	28446399	1230	1231	1231	1230	51
506	20231226	115000	28383628	1231	1231	1231	1231	0
507	20231226	114900	28383628	1231	1231	1231	1231	0
508	20231226	114800	28383628	1231	1231	1231	1231	0
509	20231226	114700	28383628	1231	1231	1231	1231	0
510	20231226	114600	28383628	1231	1231	1231	1231	10
511	20231226	114500	28371318	1232	1232	1232	1232	0
512	20231226	114400	28371318	1232	1232	1232	1232	104
513	20231226	114300	28243190	1231	1231	1231	1231	0
514	20231226	114200	28243190	1231	1231	1231	1231	10
515	20231226	114100	28230880	1231	1231	1231	1231	10
516	20231226	114000	28218570	1232	1232	1232	1232	0
517	20231226	113900	28218570	1232	1232	1232	1232	5
518	20231226	113800	28212410	1232	1232	1232	1232	0
519	20231226	113700	28212410	1232	1232	1232	1232	0
520	20231226	113600	28212410	1232	1232	1232	1232	1
521	20231226	113500	28211178	1231	1230	1231	1230	5
522	20231226	113400	28205024	1230	1230	1230	1230	0
523	20231226	113300	28205024	1230	1230	1230	1230	3
524	20231226	113200	28201334	1230	1230	1230	1230	1
525	20231226	113100	28200104	1230	1230	1230	1230	5
526	20231226	113000	28193954	1231	1231	1231	1231	6
527	20231226	112900	28186568	1229	1229	1229	1229	0
528	20231226	112800	28186568	1229	1229	1229	1229	0
529	20231226	112700	28186568	1229	1229	1229	1229	0
530	20231226	112600	28186568	1229	1229	1229	1229	0
531	20231226	112500	28186568	1229	1229	1229	1229	0
532	20231226	112400	28186568	1229	1229	1229	1229	0
533	20231226	112300	28186568	1229	1230	1230	1229	63
534	20231226	112200	28109131	1232	1232	1232	1232	0
535	20231226	112100	28109131	1232	1232	1232	1232	0
536	20231226	112000	28109131	1232	1232	1232	1232	10
537	20231226	111900	28096811	1232	1232	1232	1232	1
538	20231226	111800	28095579	1230	1230	1230	1230	435
539	20231226	111700	27560529	1230	1232	1232	1230	65
540	20231226	111600	27480510	1233	1233	1233	1233	0
541	20231226	111500	27480510	1233	1233	1233	1233	5
542	20231226	111400	27474345	1233	1233	1233	1233	0
543	20231226	111300	27474345	1233	1233	1233	1233	0
544	20231226	111200	27474345	1233	1233	1233	1233	0
545	20231226	111100	27474345	1233	1233	1233	1233	0
546	20231226	111000	27474345	1233	1233	1233	1233	0
547	20231226	110900	27474345	1233	1233	1233	1233	0
548	20231226	110800	27474345	1233	1233	1233	1233	23
549	20231226	110700	27445986	1234	1234	1234	1234	0
550	20231226	110600	27445986	1234	1234	1234	1234	0
551	20231226	110500	27445986	1234	1234	1234	1234	0
552	20231226	110400	27445986	1234	1234	1234	1234	0
553	20231226	110300	27445986	1234	1234	1234	1234	0
554	20231226	110200	27445986	1234	1234	1234	1234	0
555	20231226	110100	27445986	1234	1234	1234	1234	0
556	20231226	110000	27445986	1234	1235	1235	1234	31
557	20231226	105900	27407715	1236	1236	1236	1236	0
558	20231226	105800	27407715	1236	1236	1236	1236	0
559	20231226	105700	27407715	1236	1236	1236	1236	0
560	20231226	105600	27407715	1236	1236	1236	1236	6
561	20231226	105500	27400299	1240	1240	1240	1240	0
562	20231226	105400	27400299	1240	1240	1240	1240	0
563	20231226	105300	27400299	1240	1240	1240	1240	0
564	20231226	105200	27400299	1240	1240	1240	1240	0
565	20231226	105100	27400299	1240	1240	1240	1240	0
566	20231226	105000	27400299	1240	1240	1240	1240	0
567	20231226	104900	27400299	1240	1240	1240	1240	0
568	20231226	104800	27400299	1240	1240	1240	1240	0
569	20231226	104700	27400299	1240	1240	1240	1240	0
570	20231226	104600	27400299	1240	1240	1240	1240	0
571	20231226	104500	27400299	1240	1240	1240	1240	0
572	20231226	104400	27400299	1240	1240	1240	1240	0
573	20231226	104300	27400299	1240	1240	1240	1240	0
574	20231226	104200	27400299	1240	1240	1240	1240	0
575	20231226	104100	27400299	1240	1240	1240	1240	0
576	20231226	104000	27400299	1240	1240	1240	1240	0
577	20231226	103900	27400299	1240	1238	1240	1238	178
578	20231226	103800	27179628	1237	1237	1237	1237	10
579	20231226	103700	27167258	1236	1236	1236	1236	0
580	20231226	103600	27167258	1236	1236	1236	1236	10
581	20231226	103500	27154898	1239	1239	1239	1239	0
582	20231226	103400	27154898	1239	1239	1239	1239	0
583	20231226	103300	27154898	1239	1239	1239	1239	0
584	20231226	103200	27154898	1239	1239	1239	1239	0
585	20231226	103100	27154898	1239	1239	1239	1239	0
586	20231226	103000	27154898	1239	1239	1239	1239	0
587	20231226	102900	27154898	1239	1239	1239	1239	0
588	20231226	102800	27154898	1239	1239	1239	1239	0
589	20231226	102700	27154898	1239	1239	1239	1239	0
590	20231226	102600	27154898	1239	1239	1239	1239	1
591	20231226	102500	27153659	1245	1245	1245	1245	0
592	20231226	102400	27153659	1245	1245	1245	1245	0
593	20231226	102300	27153659	1245	1245	1245	1245	0
594	20231226	102200	27153659	1245	1245	1245	1245	0
595	20231226	102100	27153659	1245	1245	1245	1245	0
596	20231226	102000	27153659	1245	1245	1245	1245	0
597	20231226	101900	27153659	1245	1245	1245	1245	0
598	20231226	101800	27153659	1245	1245	1245	1245	0
599	20231226	101700	27153659	1245	1245	1245	1245	0
600	20231226	101600	27153659	1245	1245	1245	1245	0
601	20231226	101500	27153659	1245	1245	1245	1245	0
602	20231226	101400	27153659	1245	1245	1245	1245	0
603	20231226	101300	27153659	1245	1245	1245	1245	0
604	20231226	101200	27153659	1245	1245	1245	1245	0
605	20231226	101100	27153659	1245	1245	1245	1245	0
606	20231226	101000	27153659	1245	1245	1245	1245	0
607	20231226	100900	27153659	1245	1245	1245	1245	0
608	20231226	100800	27153659	1245	1245	1245	1245	0
609	20231226	100700	27153659	1245	1235	1245	1235	100
610	20231226	100600	27029699	1235	1235	1235	1235	0
611	20231226	100500	27029699	1235	1235	1235	1235	0
612	20231226	100400	27029699	1235	1235	1235	1235	3
613	20231226	100300	27025994	1230	1230	1230	1230	0
614	20231226	100200	27025994	1230	1230	1230	1230	0
615	20231226	100100	27025994	1230	1230	1230	1230	1
616	20231226	100000	27024764	1226	1226	1226	1226	0
617	20231226	095900	27024764	1226	1241	1241	1226	16800
618	20231226	095800	6347930	1250	1250	1250	1250	0
619	20231226	095700	6347930	1250	1250	1250	1250	0
620	20231226	095600	6347930	1250	1250	1250	1250	0
621	20231226	095500	6347930	1250	1250	1250	1250	0
622	20231226	095400	6347930	1250	1250	1250	1250	0
623	20231226	095300	6347930	1250	1250	1250	1250	0
624	20231226	095200	6347930	1250	1250	1250	1250	0
625	20231226	095100	6347930	1250	1250	1250	1250	0
626	20231226	095000	6347930	1250	1250	1250	1250	0
627	20231226	094900	6347930	1250	1250	1250	1250	0
628	20231226	094800	6347930	1250	1250	1250	1250	0
629	20231226	094700	6347930	1250	1250	1250	1250	0
630	20231226	094600	6347930	1250	1236	1250	1236	503
631	20231226	094500	5723769	1236	1236	1236	1236	10
632	20231226	094400	5711409	1245	1245	1245	1245	1
633	20231226	094300	5710164	1245	1245	1245	1245	1
634	20231226	094200	5708919	1245	1244	1245	1244	1058
635	20231226	094100	4392009	1245	1244	1245	1244	266
636	20231226	094000	4060857	1244	1244	1244	1244	0
637	20231226	093900	4060857	1244	1244	1244	1244	0
638	20231226	093800	4060857	1244	1244	1244	1244	0
639	20231226	093700	4060857	1244	1244	1244	1244	0
640	20231226	093600	4060857	1244	1244	1244	1244	0
641	20231226	093500	4060857	1244	1244	1244	1244	0
642	20231226	093400	4060857	1244	1244	1244	1244	0
643	20231226	093300	4060857	1244	1244	1244	1244	0
644	20231226	093200	4060857	1244	1241	1244	1241	80
645	20231226	093100	3961500	1232	1232	1232	1232	0
646	20231226	093000	3961500	1232	1232	1232	1232	0
647	20231226	092900	3961500	1232	1232	1232	1232	0
648	20231226	092800	3961500	1232	1232	1232	1232	453
649	20231226	092700	3403404	1241	1241	1241	1241	0
650	20231226	092600	3403404	1241	1241	1241	1241	0
651	20231226	092500	3403404	1241	1241	1241	1241	0
652	20231226	092400	3403404	1241	1241	1241	1241	0
653	20231226	092300	3403404	1241	1241	1241	1241	0
654	20231226	092200	3403404	1241	1241	1241	1241	0
655	20231226	092100	3403404	1241	1241	1241	1241	1
656	20231226	092000	3402163	1232	1232	1232	1232	0
657	20231226	091900	3402163	1232	1232	1232	1232	0
658	20231226	091800	3402163	1232	1232	1232	1232	1
659	20231226	091700	3400931	1232	1232	1232	1232	0
660	20231226	091600	3400931	1232	1232	1232	1232	16
661	20231226	091500	3381219	1232	1236	1236	1232	2177
662	20231226	091400	696416	1236	1244	1244	1235	509
663	20231226	091300	67230	1245	1245	1245	1245	0
664	20231226	091200	67230	1245	1245	1245	1245	0
665	20231226	091100	67230	1245	1245	1245	1245	0
666	20231226	091000	67230	1245	1245	1245	1245	0
667	20231226	090900	67230	1245	1245	1245	1245	0
668	20231226	090800	67230	1245	1245	1245	1245	0
669	20231226	090700	67230	1245	1245	1245	1245	0
670	20231226	090600	67230	1245	1245	1245	1245	0
671	20231226	090500	67230	1245	1245	1245	1245	0
672	20231226	090400	67230	1245	1245	1245	1245	0
673	20231226	090300	67230	1245	1245	1245	1245	0
674	20231226	090200	67230	1245	1245	1245	1245	0
675	20231226	090100	67230	1245	1245	1245	1245	0
676	20231226	090000	67230	1245	1245	1245	1245	54