KissMeData/466910/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	212700	204095995	1892	1892	1892	1892	602
3	20231227	212600	204095995	1892	1892	1892	1892	0
4	20231227	212500	204095995	1892	1892	1892	1892	0
5	20231227	212400	204095995	1892	1892	1892	1892	0
6	20231227	212300	204095995	1892	1892	1892	1892	0
7	20231227	212200	204095995	1892	1892	1892	1892	0
8	20231227	212100	204095995	1892	1892	1892	1892	0
9	20231227	212000	204095995	1892	1892	1892	1892	0
10	20231227	211900	204095995	1892	1892	1892	1892	0
11	20231227	211800	204095995	1892	1892	1892	1892	0
12	20231227	211700	204095995	1892	1892	1892	1892	0
13	20231227	211600	204095995	1892	1892	1892	1892	0
14	20231227	211500	204095995	1892	1892	1892	1892	0
15	20231227	211400	204095995	1892	1892	1892	1892	0
16	20231227	211300	204095995	1892	1892	1892	1892	0
17	20231227	211200	204095995	1892	1892	1892	1892	0
18	20231227	211100	204095995	1892	1892	1892	1892	0
19	20231227	211000	204095995	1892	1892	1892	1892	0
20	20231227	210900	204095995	1892	1892	1892	1892	0
21	20231227	210800	204095995	1892	1892	1892	1892	0
22	20231227	210700	204095995	1892	1892	1892	1892	0
23	20231227	210600	204095995	1892	1892	1892	1892	0
24	20231227	210500	204095995	1892	1892	1892	1892	0
25	20231227	210400	204095995	1892	1892	1892	1892	0
26	20231227	210300	204095995	1892	1892	1892	1892	0
27	20231227	210200	204095995	1892	1892	1892	1892	0
28	20231227	210100	204095995	1892	1892	1892	1892	0
29	20231227	210000	204095995	1892	1892	1892	1892	0
30	20231227	205900	204095995	1892	1892	1892	1892	0
31	20231227	205800	204095995	1892	1892	1892	1892	0
32	20231227	205700	204095995	1892	1892	1892	1892	602
33	20231227	205600	204095995	1892	1892	1892	1892	0
34	20231227	205500	204095995	1892	1892	1892	1892	0
35	20231227	205400	204095995	1892	1892	1892	1892	0
36	20231227	205300	204095995	1892	1892	1892	1892	0
37	20231227	205200	204095995	1892	1892	1892	1892	0
38	20231227	205100	204095995	1892	1892	1892	1892	0
39	20231227	205000	204095995	1892	1892	1892	1892	0
40	20231227	204900	204095995	1892	1892	1892	1892	0
41	20231227	204800	204095995	1892	1892	1892	1892	0
42	20231227	204700	204095995	1892	1892	1892	1892	0
43	20231227	204600	204095995	1892	1892	1892	1892	0
44	20231227	204500	204095995	1892	1892	1892	1892	0
45	20231227	204400	204095995	1892	1892	1892	1892	0
46	20231227	204300	204095995	1892	1892	1892	1892	0
47	20231227	204200	204095995	1892	1892	1892	1892	0
48	20231227	204100	204095995	1892	1892	1892	1892	0
49	20231227	204000	204095995	1892	1892	1892	1892	0
50	20231227	203900	204095995	1892	1892	1892	1892	0
51	20231227	203800	204095995	1892	1892	1892	1892	0
52	20231227	203700	204095995	1892	1892	1892	1892	0
53	20231227	203600	204095995	1892	1892	1892	1892	0
54	20231227	203500	204095995	1892	1892	1892	1892	0
55	20231227	203400	204095995	1892	1892	1892	1892	0
56	20231227	203300	204095995	1892	1892	1892	1892	0
57	20231227	203200	204095995	1892	1892	1892	1892	0
58	20231227	203100	204095995	1892	1892	1892	1892	0
59	20231227	203000	204095995	1892	1892	1892	1892	0
60	20231227	202900	204095995	1892	1892	1892	1892	0
61	20231227	202800	204095995	1892	1892	1892	1892	0
62	20231227	202700	204095995	1892	1892	1892	1892	602
63	20231227	202600	204095995	1892	1892	1892	1892	0
64	20231227	202500	204095995	1892	1892	1892	1892	0
65	20231227	202400	204095995	1892	1892	1892	1892	0
66	20231227	202300	204095995	1892	1892	1892	1892	0
67	20231227	202200	204095995	1892	1892	1892	1892	0
68	20231227	202100	204095995	1892	1892	1892	1892	0
69	20231227	202000	204095995	1892	1892	1892	1892	0
70	20231227	201900	204095995	1892	1892	1892	1892	0
71	20231227	201800	204095995	1892	1892	1892	1892	0
72	20231227	201700	204095995	1892	1892	1892	1892	0
73	20231227	201600	204095995	1892	1892	1892	1892	0
74	20231227	201500	204095995	1892	1892	1892	1892	0
75	20231227	201400	204095995	1892	1892	1892	1892	0
76	20231227	201300	204095995	1892	1892	1892	1892	0
77	20231227	201200	204095995	1892	1892	1892	1892	0
78	20231227	201100	204095995	1892	1892	1892	1892	0
79	20231227	201000	204095995	1892	1892	1892	1892	0
80	20231227	200900	204095995	1892	1892	1892	1892	0
81	20231227	200800	204095995	1892	1892	1892	1892	0
82	20231227	200700	204095995	1892	1892	1892	1892	0
83	20231227	200600	204095995	1892	1892	1892	1892	0
84	20231227	200500	204095995	1892	1892	1892	1892	0
85	20231227	200400	204095995	1892	1892	1892	1892	0
86	20231227	200300	204095995	1892	1892	1892	1892	0
87	20231227	200200	204095995	1892	1892	1892	1892	0
88	20231227	200100	204095995	1892	1892	1892	1892	0
89	20231227	200000	204095995	1892	1892	1892	1892	0
90	20231227	195900	204095995	1892	1892	1892	1892	0
91	20231227	195800	204095995	1892	1892	1892	1892	0
92	20231227	195700	204095995	1892	1892	1892	1892	602
93	20231227	195600	204095995	1892	1892	1892	1892	0
94	20231227	195500	204095995	1892	1892	1892	1892	0
95	20231227	195400	204095995	1892	1892	1892	1892	0
96	20231227	195300	204095995	1892	1892	1892	1892	0
97	20231227	195200	204095995	1892	1892	1892	1892	0
98	20231227	195100	204095995	1892	1892	1892	1892	0
99	20231227	195000	204095995	1892	1892	1892	1892	0
100	20231227	194900	204095995	1892	1892	1892	1892	0
101	20231227	194800	204095995	1892	1892	1892	1892	0
102	20231227	194700	204095995	1892	1892	1892	1892	0
103	20231227	194600	204095995	1892	1892	1892	1892	0
104	20231227	194500	204095995	1892	1892	1892	1892	0
105	20231227	194400	204095995	1892	1892	1892	1892	0
106	20231227	194300	204095995	1892	1892	1892	1892	0
107	20231227	194200	204095995	1892	1892	1892	1892	0
108	20231227	194100	204095995	1892	1892	1892	1892	0
109	20231227	194000	204095995	1892	1892	1892	1892	0
110	20231227	193900	204095995	1892	1892	1892	1892	0
111	20231227	193800	204095995	1892	1892	1892	1892	0
112	20231227	193700	204095995	1892	1892	1892	1892	0
113	20231227	193600	204095995	1892	1892	1892	1892	0
114	20231227	193500	204095995	1892	1892	1892	1892	0
115	20231227	193400	204095995	1892	1892	1892	1892	0
116	20231227	193300	204095995	1892	1892	1892	1892	0
117	20231227	193200	204095995	1892	1892	1892	1892	0
118	20231227	193100	204095995	1892	1892	1892	1892	0
119	20231227	193000	204095995	1892	1892	1892	1892	0
120	20231227	192900	204095995	1892	1892	1892	1892	0
121	20231227	192800	204095995	1892	1892	1892	1892	0
122	20231227	192700	204095995	1892	1892	1892	1892	602
123	20231227	192600	204095995	1892	1892	1892	1892	0
124	20231227	192500	204095995	1892	1892	1892	1892	0
125	20231227	192400	204095995	1892	1892	1892	1892	0
126	20231227	192300	204095995	1892	1892	1892	1892	0
127	20231227	192200	204095995	1892	1892	1892	1892	0
128	20231227	192100	204095995	1892	1892	1892	1892	0
129	20231227	192000	204095995	1892	1892	1892	1892	0
130	20231227	191900	204095995	1892	1892	1892	1892	0
131	20231227	191800	204095995	1892	1892	1892	1892	0
132	20231227	191700	204095995	1892	1892	1892	1892	0
133	20231227	191600	204095995	1892	1892	1892	1892	0
134	20231227	191500	204095995	1892	1892	1892	1892	0
135	20231227	191400	204095995	1892	1892	1892	1892	0
136	20231227	191300	204095995	1892	1892	1892	1892	0
137	20231227	191200	204095995	1892	1892	1892	1892	0
138	20231227	191100	204095995	1892	1892	1892	1892	0
139	20231227	191000	204095995	1892	1892	1892	1892	0
140	20231227	190900	204095995	1892	1892	1892	1892	0
141	20231227	190800	204095995	1892	1892	1892	1892	0
142	20231227	190700	204095995	1892	1892	1892	1892	0
143	20231227	190600	204095995	1892	1892	1892	1892	0
144	20231227	190500	204095995	1892	1892	1892	1892	0
145	20231227	190400	204095995	1892	1892	1892	1892	0
146	20231227	190300	204095995	1892	1892	1892	1892	0
147	20231227	190200	204095995	1892	1892	1892	1892	0
148	20231227	190100	204095995	1892	1892	1892	1892	0
149	20231227	190000	204095995	1892	1892	1892	1892	0
150	20231227	185900	204095995	1892	1892	1892	1892	0
151	20231227	185800	204095995	1892	1892	1892	1892	0
152	20231227	185700	204095995	1892	1892	1892	1892	602
153	20231227	185600	204095995	1892	1892	1892	1892	0
154	20231227	185500	204095995	1892	1892	1892	1892	0
155	20231227	185400	204095995	1892	1892	1892	1892	0
156	20231227	185300	204095995	1892	1892	1892	1892	0
157	20231227	185200	204095995	1892	1892	1892	1892	0
158	20231227	185100	204095995	1892	1892	1892	1892	0
159	20231227	185000	204095995	1892	1892	1892	1892	0
160	20231227	184900	204095995	1892	1892	1892	1892	0
161	20231227	184800	204095995	1892	1892	1892	1892	0
162	20231227	184700	204095995	1892	1892	1892	1892	0
163	20231227	184600	204095995	1892	1892	1892	1892	0
164	20231227	184500	204095995	1892	1892	1892	1892	0
165	20231227	184400	204095995	1892	1892	1892	1892	0
166	20231227	184300	204095995	1892	1892	1892	1892	0
167	20231227	184200	204095995	1892	1892	1892	1892	0
168	20231227	184100	204095995	1892	1892	1892	1892	0
169	20231227	184000	204095995	1892	1892	1892	1892	0
170	20231227	183900	204095995	1892	1892	1892	1892	0
171	20231227	183800	204095995	1892	1892	1892	1892	0
172	20231227	183700	204095995	1892	1892	1892	1892	0
173	20231227	183600	204095995	1892	1892	1892	1892	0
174	20231227	183500	204095995	1892	1892	1892	1892	0
175	20231227	183400	204095995	1892	1892	1892	1892	0
176	20231227	183300	204095995	1892	1892	1892	1892	0
177	20231227	183200	204095995	1892	1892	1892	1892	0
178	20231227	183100	204095995	1892	1892	1892	1892	0
179	20231227	183000	204095995	1892	1892	1892	1892	0
180	20231227	182900	204095995	1892	1892	1892	1892	0
181	20231227	182800	204095995	1892	1892	1892	1892	0
182	20231227	182700	204095995	1892	1892	1892	1892	602
183	20231227	182600	204095995	1892	1892	1892	1892	0
184	20231227	182500	204095995	1892	1892	1892	1892	0
185	20231227	182400	204095995	1892	1892	1892	1892	0
186	20231227	182300	204095995	1892	1892	1892	1892	0
187	20231227	182200	204095995	1892	1892	1892	1892	0
188	20231227	182100	204095995	1892	1892	1892	1892	0
189	20231227	182000	204095995	1892	1892	1892	1892	0
190	20231227	181900	204095995	1892	1892	1892	1892	0
191	20231227	181800	204095995	1892	1892	1892	1892	0
192	20231227	181700	204095995	1892	1892	1892	1892	0
193	20231227	181600	204095995	1892	1892	1892	1892	0
194	20231227	181500	204095995	1892	1892	1892	1892	0
195	20231227	181400	204095995	1892	1892	1892	1892	0
196	20231227	181300	204095995	1892	1892	1892	1892	0
197	20231227	181200	204095995	1892	1892	1892	1892	0
198	20231227	181100	204095995	1892	1892	1892	1892	0
199	20231227	181000	204095995	1892	1892	1892	1892	0
200	20231227	180900	204095995	1892	1892	1892	1892	0
201	20231227	180800	204095995	1892	1892	1892	1892	0
202	20231227	180700	204095995	1892	1892	1892	1892	0
203	20231227	180600	204095995	1892	1892	1892	1892	0
204	20231227	180500	204095995	1892	1892	1892	1892	0
205	20231227	180400	204095995	1892	1892	1892	1892	0
206	20231227	180300	204095995	1892	1892	1892	1892	0
207	20231227	180200	204095995	1892	1892	1892	1892	0
208	20231227	180100	204095995	1892	1892	1892	1892	0
209	20231227	180000	204095995	1892	1892	1892	1892	0
210	20231227	175900	204095995	1892	1892	1892	1892	0
211	20231227	175800	204095995	1892	1892	1892	1892	0
212	20231227	175700	204095995	1892	1892	1892	1892	602
213	20231227	175600	204095995	1892	1892	1892	1892	0
214	20231227	175500	204095995	1892	1892	1892	1892	0
215	20231227	175400	204095995	1892	1892	1892	1892	0
216	20231227	175300	204095995	1892	1892	1892	1892	0
217	20231227	175200	204095995	1892	1892	1892	1892	0
218	20231227	175100	204095995	1892	1892	1892	1892	0
219	20231227	175000	204095995	1892	1892	1892	1892	0
220	20231227	174900	204095995	1892	1892	1892	1892	0
221	20231227	174800	204095995	1892	1892	1892	1892	0
222	20231227	174700	204095995	1892	1892	1892	1892	0
223	20231227	174600	204095995	1892	1892	1892	1892	0
224	20231227	174500	204095995	1892	1892	1892	1892	0
225	20231227	174400	204095995	1892	1892	1892	1892	0
226	20231227	174300	204095995	1892	1892	1892	1892	0
227	20231227	174200	204095995	1892	1892	1892	1892	0
228	20231227	174100	204095995	1892	1892	1892	1892	0
229	20231227	174000	204095995	1892	1892	1892	1892	0
230	20231227	173900	204095995	1892	1892	1892	1892	0
231	20231227	173800	204095995	1892	1892	1892	1892	0
232	20231227	173700	204095995	1892	1892	1892	1892	0
233	20231227	173600	204095995	1892	1892	1892	1892	0
234	20231227	173500	204095995	1892	1892	1892	1892	0
235	20231227	173400	204095995	1892	1892	1892	1892	0
236	20231227	173300	204095995	1892	1892	1892	1892	0
237	20231227	173200	204095995	1892	1892	1892	1892	0
238	20231227	173100	204095995	1892	1892	1892	1892	0
239	20231227	173000	204095995	1892	1892	1892	1892	0
240	20231227	172900	204095995	1892	1892	1892	1892	0
241	20231227	172800	204095995	1892	1892	1892	1892	0
242	20231227	172700	204095995	1892	1892	1892	1892	602
243	20231227	172600	204095995	1892	1892	1892	1892	0
244	20231227	172500	204095995	1892	1892	1892	1892	0
245	20231227	172400	204095995	1892	1892	1892	1892	0
246	20231227	172300	204095995	1892	1892	1892	1892	0
247	20231227	172200	204095995	1892	1892	1892	1892	0
248	20231227	172100	204095995	1892	1892	1892	1892	0
249	20231227	172000	204095995	1892	1892	1892	1892	0
250	20231227	171900	204095995	1892	1892	1892	1892	0
251	20231227	171800	204095995	1892	1892	1892	1892	0
252	20231227	171700	204095995	1892	1892	1892	1892	0
253	20231227	171600	204095995	1892	1892	1892	1892	0
254	20231227	171500	204095995	1892	1892	1892	1892	0
255	20231227	171400	204095995	1892	1892	1892	1892	0
256	20231227	171300	204095995	1892	1892	1892	1892	0
257	20231227	171200	204095995	1892	1892	1892	1892	0
258	20231227	171100	204095995	1892	1892	1892	1892	0
259	20231227	171000	204095995	1892	1892	1892	1892	0
260	20231227	170900	204095995	1892	1892	1892	1892	0
261	20231227	170800	204095995	1892	1892	1892	1892	0
262	20231227	170700	204095995	1892	1892	1892	1892	0
263	20231227	170600	204095995	1892	1892	1892	1892	0
264	20231227	170500	204095995	1892	1892	1892	1892	0
265	20231227	170400	204095995	1892	1892	1892	1892	0
266	20231227	170300	204095995	1892	1892	1892	1892	0
267	20231227	170200	204095995	1892	1892	1892	1892	0
268	20231227	170100	204095995	1892	1892	1892	1892	0
269	20231227	170000	204095995	1892	1892	1892	1892	0
270	20231227	165900	204095995	1892	1892	1892	1892	0
271	20231227	165800	204095995	1892	1892	1892	1892	0
272	20231227	165700	204095995	1892	1892	1892	1892	602
273	20231227	165600	204095995	1892	1892	1892	1892	0
274	20231227	165500	204095995	1892	1892	1892	1892	0
275	20231227	165400	204095995	1892	1892	1892	1892	0
276	20231227	165300	204095995	1892	1892	1892	1892	0
277	20231227	165200	204095995	1892	1892	1892	1892	0
278	20231227	165100	204095995	1892	1892	1892	1892	0
279	20231227	165000	204095995	1892	1892	1892	1892	0
280	20231227	164900	204095995	1892	1892	1892	1892	0
281	20231227	164800	204095995	1892	1892	1892	1892	0
282	20231227	164700	204095995	1892	1892	1892	1892	0
283	20231227	164600	204095995	1892	1892	1892	1892	0
284	20231227	164500	204095995	1892	1892	1892	1892	0
285	20231227	164400	204095995	1892	1892	1892	1892	0
286	20231227	164300	204095995	1892	1892	1892	1892	0
287	20231227	164200	204095995	1892	1892	1892	1892	0
288	20231227	164100	204095995	1892	1892	1892	1892	0
289	20231227	164000	204095995	1892	1892	1892	1892	0
290	20231227	163900	204095995	1892	1892	1892	1892	0
291	20231227	163800	204095995	1892	1892	1892	1892	0
292	20231227	163700	204095995	1892	1892	1892	1892	0
293	20231227	163600	204095995	1892	1892	1892	1892	0
294	20231227	163500	204095995	1892	1892	1892	1892	0
295	20231227	163400	204095995	1892	1892	1892	1892	0
296	20231227	163300	204095995	1892	1892	1892	1892	0
297	20231227	163200	204095995	1892	1892	1892	1892	0
298	20231227	163100	204095995	1892	1892	1892	1892	0
299	20231227	163000	204095995	1892	1892	1892	1892	0
300	20231227	162900	204095995	1892	1892	1892	1892	0
301	20231227	162800	204095995	1892	1892	1892	1892	0
302	20231227	162700	204095995	1892	1892	1892	1892	602
303	20231227	162600	204095995	1892	1892	1892	1892	0
304	20231227	162500	204095995	1892	1892	1892	1892	0
305	20231227	162400	204095995	1892	1892	1892	1892	0
306	20231227	162300	204095995	1892	1892	1892	1892	0
307	20231227	162200	204095995	1892	1892	1892	1892	0
308	20231227	162100	204095995	1892	1892	1892	1892	0
309	20231227	162000	204095995	1892	1892	1892	1892	0
310	20231227	161900	204095995	1892	1892	1892	1892	0
311	20231227	161800	204095995	1892	1892	1892	1892	0
312	20231227	161700	204095995	1892	1892	1892	1892	0
313	20231227	161600	204095995	1892	1892	1892	1892	0
314	20231227	161500	204095995	1892	1892	1892	1892	0
315	20231227	161400	204095995	1892	1892	1892	1892	0
316	20231227	161300	204095995	1892	1892	1892	1892	0
317	20231227	161200	204095995	1892	1892	1892	1892	0
318	20231227	161100	204095995	1892	1892	1892	1892	0
319	20231227	161000	204095995	1892	1892	1892	1892	0
320	20231227	160900	204095995	1892	1892	1892	1892	0
321	20231227	160800	204095995	1892	1892	1892	1892	0
322	20231227	160700	204095995	1892	1892	1892	1892	0
323	20231227	160600	204095995	1892	1892	1892	1892	0
324	20231227	160500	204095995	1892	1892	1892	1892	0
325	20231227	160400	204095995	1892	1892	1892	1892	0
326	20231227	160300	204095995	1892	1892	1892	1892	0
327	20231227	160200	204095995	1892	1892	1892	1892	0
328	20231227	160100	204095995	1892	1892	1892	1892	0
329	20231227	160000	204095995	1892	1892	1892	1892	0
330	20231227	155900	204095995	1892	1892	1892	1892	0
331	20231227	155800	204095995	1892	1892	1892	1892	0
332	20231227	155700	204095995	1892	1892	1892	1892	602
333	20231227	155600	204095995	1892	1892	1892	1892	0
334	20231227	155500	204095995	1892	1892	1892	1892	0
335	20231227	155400	204095995	1892	1892	1892	1892	0
336	20231227	155300	204095995	1892	1892	1892	1892	0
337	20231227	155200	204095995	1892	1892	1892	1892	0
338	20231227	155100	204095995	1892	1892	1892	1892	0
339	20231227	155000	204095995	1892	1892	1892	1892	0
340	20231227	154900	204095995	1892	1892	1892	1892	0
341	20231227	154800	204095995	1892	1892	1892	1892	0
342	20231227	154700	204095995	1892	1892	1892	1892	0
343	20231227	154600	204095995	1892	1892	1892	1892	0
344	20231227	154500	204095995	1892	1892	1892	1892	0
345	20231227	154400	204095995	1892	1892	1892	1892	0
346	20231227	154300	204095995	1892	1892	1892	1892	0
347	20231227	154200	204095995	1892	1892	1892	1892	0
348	20231227	154100	204095995	1892	1892	1892	1892	0
349	20231227	154000	204095995	1892	1892	1892	1892	0
350	20231227	153900	204095995	1892	1892	1892	1892	0
351	20231227	153800	204095995	1892	1892	1892	1892	0
352	20231227	153700	204095995	1892	1892	1892	1892	0
353	20231227	153600	204095995	1892	1892	1892	1892	0
354	20231227	153500	204095995	1892	1892	1892	1892	0
355	20231227	153400	204095995	1892	1892	1892	1892	0
356	20231227	153300	204095995	1892	1892	1892	1892	0
357	20231227	153200	204095995	1892	1892	1892	1892	0
358	20231227	153100	204095995	1892	1892	1892	1892	0
359	20231227	153000	204095995	1892	1892	1892	1892	602
360	20231227	152900	202957011	1891	1891	1891	1891	0
361	20231227	152800	202957011	1891	1891	1891	1891	0
362	20231227	152700	202957011	1891	1891	1891	1891	0
363	20231227	152600	202957011	1891	1891	1891	1891	0
364	20231227	152500	202957011	1891	1891	1891	1891	0
365	20231227	152400	202957011	1891	1891	1891	1891	0
366	20231227	152300	202957011	1891	1891	1891	1891	0
367	20231227	152200	202957011	1891	1891	1891	1891	0
368	20231227	152100	202957011	1891	1891	1891	1891	0
369	20231227	152000	202957011	1891	1891	1891	1891	0
370	20231227	151900	202957011	1891	1891	1891	1891	0
371	20231227	151800	202957011	1891	1891	1891	1891	10
372	20231227	151700	202938101	1892	1892	1892	1892	1
373	20231227	151600	202936209	1892	1892	1892	1892	390
374	20231227	151500	202198329	1892	1892	1892	1892	0
375	20231227	151400	202198329	1892	1892	1892	1892	11
376	20231227	151300	202177517	1891	1891	1891	1891	161
377	20231227	151200	201873066	1891	1891	1892	1891	2351
378	20231227	151100	197427297	1892	1892	1892	1892	10
379	20231227	151000	197408377	1891	1891	1891	1891	11
380	20231227	150900	197387576	1892	1892	1892	1892	1
381	20231227	150800	197385684	1891	1891	1891	1891	0
382	20231227	150700	197385684	1891	1890	1891	1890	1294
383	20231227	150600	194939049	1891	1890	1891	1890	3854
384	20231227	150500	187652889	1891	1891	1891	1891	0
385	20231227	150400	187652889	1891	1891	1891	1891	0
386	20231227	150300	187652889	1891	1891	1891	1891	0
387	20231227	150200	187652889	1891	1891	1891	1891	0
388	20231227	150100	187652889	1891	1891	1891	1891	0
389	20231227	150000	187652889	1891	1890	1891	1890	480
390	20231227	145900	186745309	1891	1890	1891	1890	159
391	20231227	145800	186444737	1889	1889	1889	1889	300
392	20231227	145700	185878037	1890	1889	1890	1889	1804
393	20231227	145600	182470237	1888	1888	1888	1888	0
394	20231227	145500	182470237	1888	1888	1888	1888	1
395	20231227	145400	182468349	1889	1889	1889	1889	0
396	20231227	145300	182468349	1889	1889	1889	1889	67
397	20231227	145200	182341786	1888	1888	1888	1888	757
398	20231227	145100	180912570	1889	1889	1889	1889	0
399	20231227	145000	180912570	1889	1889	1889	1889	0
400	20231227	144900	180912570	1889	1889	1889	1889	15
401	20231227	144800	180884235	1889	1890	1890	1889	348
402	20231227	144700	180226703	1891	1891	1891	1891	0
403	20231227	144600	180226703	1891	1891	1891	1891	0
404	20231227	144500	180226703	1891	1891	1891	1891	0
405	20231227	144400	180226703	1891	1890	1891	1890	19
406	20231227	144300	180190792	1890	1890	1890	1890	0
407	20231227	144200	180190792	1890	1890	1890	1890	0
408	20231227	144100	180190792	1890	1889	1890	1889	372
409	20231227	144000	179487784	1889	1889	1889	1889	100
410	20231227	143900	179298884	1888	1888	1888	1888	1000
411	20231227	143800	177410884	1888	1888	1888	1888	0
412	20231227	143700	177410884	1888	1888	1888	1888	0
413	20231227	143600	177410884	1888	1888	1888	1888	1000
414	20231227	143500	175522884	1888	1888	1888	1888	0
415	20231227	143400	175522884	1888	1888	1888	1888	0
416	20231227	143300	175522884	1888	1888	1888	1888	0
417	20231227	143200	175522884	1888	1888	1888	1888	75
418	20231227	143100	175381284	1888	1888	1888	1888	0
419	20231227	143000	175381284	1888	1889	1889	1888	483
420	20231227	142900	174469379	1888	1888	1888	1888	40
421	20231227	142800	174393859	1888	1888	1888	1888	0
422	20231227	142700	174393859	1888	1888	1888	1888	0
423	20231227	142600	174393859	1888	1888	1888	1888	15
424	20231227	142500	174365539	1887	1887	1887	1887	0
425	20231227	142400	174365539	1887	1887	1887	1887	0
426	20231227	142300	174365539	1887	1887	1887	1887	0
427	20231227	142200	174365539	1887	1887	1887	1887	0
428	20231227	142100	174365539	1887	1887	1887	1887	0
429	20231227	142000	174365539	1887	1887	1887	1887	0
430	20231227	141900	174365539	1887	1887	1887	1887	0
431	20231227	141800	174365539	1887	1888	1888	1887	105
432	20231227	141700	174167312	1888	1888	1888	1888	0
433	20231227	141600	174167312	1888	1888	1888	1888	0
434	20231227	141500	174167312	1888	1888	1888	1888	498
435	20231227	141400	173227088	1887	1887	1887	1887	0
436	20231227	141300	173227088	1887	1887	1887	1887	0
437	20231227	141200	173227088	1887	1887	1887	1887	187
438	20231227	141100	172874219	1887	1887	1887	1887	311
439	20231227	141000	172287362	1887	1887	1887	1887	0
440	20231227	140900	172287362	1887	1887	1887	1887	5
441	20231227	140800	172277927	1886	1886	1886	1886	0
442	20231227	140700	172277927	1886	1886	1886	1886	126
443	20231227	140600	172040291	1886	1886	1886	1886	0
444	20231227	140500	172040291	1886	1886	1886	1886	0
445	20231227	140400	172040291	1886	1886	1886	1886	12
446	20231227	140300	172017659	1886	1886	1886	1886	87
447	20231227	140200	171853577	1887	1887	1887	1887	0
448	20231227	140100	171853577	1887	1887	1887	1887	11
449	20231227	140000	171832820	1887	1887	1887	1887	55
450	20231227	135900	171729035	1887	1886	1887	1886	23
451	20231227	135800	171685654	1886	1886	1886	1886	2
452	20231227	135700	171681882	1887	1887	1887	1887	0
453	20231227	135600	171681882	1887	1887	1887	1887	0
454	20231227	135500	171681882	1887	1887	1887	1887	500
455	20231227	135400	170738382	1887	1887	1887	1887	55
456	20231227	135300	170634597	1886	1886	1886	1886	399
457	20231227	135200	169882083	1886	1886	1886	1886	1
458	20231227	135100	169880197	1887	1887	1887	1887	60
459	20231227	135000	169766977	1888	1888	1888	1888	0
460	20231227	134900	169766977	1888	1888	1888	1888	0
461	20231227	134800	169766977	1888	1888	1888	1888	0
462	20231227	134700	169766977	1888	1887	1888	1887	31
463	20231227	134600	169708479	1886	1886	1886	1886	0
464	20231227	134500	169708479	1886	1886	1886	1886	0
465	20231227	134400	169708479	1886	1886	1886	1886	10000
466	20231227	134300	150848479	1886	1886	1886	1886	30
467	20231227	134200	150791899	1887	1887	1887	1887	0
468	20231227	134100	150791899	1887	1887	1887	1887	0
469	20231227	134000	150791899	1887	1887	1887	1887	0
470	20231227	133900	150791899	1887	1887	1887	1887	0
471	20231227	133800	150791899	1887	1887	1887	1887	1
472	20231227	133700	150790012	1887	1887	1887	1887	0
473	20231227	133600	150790012	1887	1887	1887	1887	0
474	20231227	133500	150790012	1887	1887	1887	1887	1
475	20231227	133400	150788125	1886	1886	1886	1886	0
476	20231227	133300	150788125	1886	1886	1886	1886	0
477	20231227	133200	150788125	1886	1886	1886	1886	99
478	20231227	133100	150601411	1886	1886	1886	1886	0
479	20231227	133000	150601411	1886	1886	1886	1886	0
480	20231227	132900	150601411	1886	1886	1886	1886	91
481	20231227	132800	150429785	1885	1885	1885	1885	0
482	20231227	132700	150429785	1885	1886	1886	1885	145
483	20231227	132600	150156440	1886	1886	1886	1886	10
484	20231227	132500	150137580	1885	1886	1886	1885	1600
485	20231227	132400	147121216	1887	1887	1887	1887	50
486	20231227	132300	147026866	1887	1887	1887	1887	0
487	20231227	132200	147026866	1887	1887	1887	1887	55
488	20231227	132100	146923081	1887	1887	1887	1887	47
489	20231227	132000	146834392	1887	1887	1887	1887	11
490	20231227	131900	146813635	1887	1887	1887	1887	192
491	20231227	131800	146451331	1888	1888	1888	1888	0
492	20231227	131700	146451331	1888	1888	1888	1888	0
493	20231227	131600	146451331	1888	1888	1888	1888	4
494	20231227	131500	146443779	1888	1888	1888	1888	12
495	20231227	131400	146421123	1888	1888	1888	1888	0
496	20231227	131300	146421123	1888	1888	1888	1888	0
497	20231227	131200	146421123	1888	1888	1888	1888	0
498	20231227	131100	146421123	1888	1888	1888	1888	3000
499	20231227	131000	140757123	1886	1886	1886	1886	0
500	20231227	130900	140757123	1886	1886	1886	1886	0
501	20231227	130800	140757123	1886	1886	1886	1886	0
502	20231227	130700	140757123	1886	1886	1886	1886	0
503	20231227	130600	140757123	1886	1887	1887	1886	36
504	20231227	130500	140689194	1887	1887	1887	1887	128
505	20231227	130400	140447658	1887	1887	1887	1887	0
506	20231227	130300	140447658	1887	1887	1887	1887	20
507	20231227	130200	140409918	1887	1887	1887	1887	2
508	20231227	130100	140406144	1887	1887	1887	1887	3
509	20231227	130000	140400483	1888	1888	1888	1888	0
510	20231227	125900	140400483	1888	1888	1888	1888	24
511	20231227	125800	140355171	1888	1888	1888	1888	0
512	20231227	125700	140355171	1888	1888	1888	1888	1
513	20231227	125600	140353283	1885	1885	1885	1885	0
514	20231227	125500	140353283	1885	1885	1885	1885	0
515	20231227	125400	140353283	1885	1885	1885	1885	0
516	20231227	125300	140353283	1885	1887	1887	1885	2824
517	20231227	125200	135029707	1886	1887	1887	1886	1000
518	20231227	125100	133143648	1887	1887	1887	1887	0
519	20231227	125000	133143648	1887	1887	1887	1887	0
520	20231227	124900	133143648	1887	1887	1887	1887	29
521	20231227	124800	133088925	1887	1887	1887	1887	0
522	20231227	124700	133088925	1887	1887	1887	1887	0
523	20231227	124600	133088925	1887	1887	1887	1887	0
524	20231227	124500	133088925	1887	1887	1887	1887	254
525	20231227	124400	132609627	1888	1888	1888	1888	0
526	20231227	124300	132609627	1888	1888	1888	1888	67
527	20231227	124200	132483131	1888	1888	1888	1888	0
528	20231227	124100	132483131	1888	1888	1888	1888	0
529	20231227	124000	132483131	1888	1888	1888	1888	1
530	20231227	123900	132481243	1888	1888	1888	1888	0
531	20231227	123800	132481243	1888	1888	1888	1888	0
532	20231227	123700	132481243	1888	1888	1888	1888	0
533	20231227	123600	132481243	1888	1888	1888	1888	0
534	20231227	123500	132481243	1888	1888	1888	1888	0
535	20231227	123400	132481243	1888	1888	1888	1888	0
536	20231227	123300	132481243	1888	1888	1888	1888	0
537	20231227	123200	132481243	1888	1888	1888	1888	0
538	20231227	123100	132481243	1888	1888	1888	1888	0
539	20231227	123000	132481243	1888	1888	1888	1888	0
540	20231227	122900	132481243	1888	1888	1888	1888	0
541	20231227	122800	132481243	1888	1888	1888	1888	0
542	20231227	122700	132481243	1888	1888	1888	1888	0
543	20231227	122600	132481243	1888	1888	1888	1888	0
544	20231227	122500	132481243	1888	1887	1888	1887	200
545	20231227	122400	132103743	1888	1888	1888	1888	0
546	20231227	122300	132103743	1888	1888	1888	1888	0
547	20231227	122200	132103743	1888	1888	1888	1888	1430
548	20231227	122100	129403903	1885	1885	1885	1885	0
549	20231227	122000	129403903	1885	1885	1885	1885	0
550	20231227	121900	129403903	1885	1885	1885	1885	0
551	20231227	121800	129403903	1885	1885	1885	1885	0
552	20231227	121700	129403903	1885	1885	1885	1885	0
553	20231227	121600	129403903	1885	1885	1885	1885	0
554	20231227	121500	129403903	1885	1887	1887	1885	2829
555	20231227	121400	124070984	1888	1888	1888	1888	0
556	20231227	121300	124070984	1888	1886	1888	1886	264
557	20231227	121200	123572984	1887	1887	1887	1887	31
558	20231227	121100	123514487	1888	1888	1888	1888	0
559	20231227	121000	123514487	1888	1888	1888	1888	0
560	20231227	120900	123514487	1888	1887	1888	1887	160
561	20231227	120800	123212566	1887	1887	1887	1887	0
562	20231227	120700	123212566	1887	1887	1887	1887	0
563	20231227	120600	123212566	1887	1887	1887	1887	0
564	20231227	120500	123212566	1887	1887	1887	1887	0
565	20231227	120400	123212566	1887	1887	1887	1887	0
566	20231227	120300	123212566	1887	1887	1887	1887	70
567	20231227	120200	123080476	1887	1887	1887	1887	0
568	20231227	120100	123080476	1887	1887	1887	1887	0
569	20231227	120000	123080476	1887	1887	1887	1887	0
570	20231227	115900	123080476	1887	1887	1887	1887	20
571	20231227	115800	123042736	1885	1885	1885	1885	0
572	20231227	115700	123042736	1885	1885	1885	1885	0
573	20231227	115600	123042736	1885	1887	1887	1885	720
574	20231227	115500	121685476	1885	1885	1885	1885	0
575	20231227	115400	121685476	1885	1885	1885	1885	0
576	20231227	115300	121685476	1885	1885	1885	1885	0
577	20231227	115200	121685476	1885	1885	1887	1885	470
578	20231227	115100	120799466	1887	1887	1887	1887	30
579	20231227	115000	120742856	1888	1888	1888	1888	0
580	20231227	114900	120742856	1888	1887	1888	1885	11001
581	20231227	114800	100004933	1887	1887	1887	1887	0
582	20231227	114700	100004933	1887	1887	1887	1887	0
583	20231227	114600	100004933	1887	1887	1887	1887	0
584	20231227	114500	100004933	1887	1887	1887	1887	0
585	20231227	114400	100004933	1887	1887	1887	1887	0
586	20231227	114300	100004933	1887	1887	1887	1887	0
587	20231227	114200	100004933	1887	1887	1887	1887	0
588	20231227	114100	100004933	1887	1887	1887	1887	0
589	20231227	114000	100004933	1887	1887	1887	1887	0
590	20231227	113900	100004933	1887	1887	1887	1887	0
591	20231227	113800	100004933	1887	1887	1887	1887	0
592	20231227	113700	100004933	1887	1887	1887	1887	0
593	20231227	113600	100004933	1887	1887	1887	1887	29
594	20231227	113500	99950210	1885	1885	1885	1885	0
595	20231227	113400	99950210	1885	1885	1885	1885	0
596	20231227	113300	99950210	1885	1885	1885	1885	0
597	20231227	113200	99950210	1885	1887	1887	1885	300
598	20231227	113100	99384530	1885	1885	1885	1885	0
599	20231227	113000	99384530	1885	1885	1885	1885	0
600	20231227	112900	99384530	1885	1885	1885	1885	0
601	20231227	112800	99384530	1885	1885	1885	1885	0
602	20231227	112700	99384530	1885	1885	1885	1885	0
603	20231227	112600	99384530	1885	1885	1885	1885	5
604	20231227	112500	99375105	1887	1887	1887	1887	30
605	20231227	112400	99318495	1885	1885	1885	1885	0
606	20231227	112300	99318495	1885	1885	1885	1885	942
607	20231227	112200	97542825	1885	1887	1887	1885	607
608	20231227	112100	96398570	1885	1885	1885	1885	1062
609	20231227	112000	94396700	1889	1889	1889	1889	0
610	20231227	111900	94396700	1889	1889	1889	1889	30
611	20231227	111800	94340030	1888	1888	1888	1888	0
612	20231227	111700	94340030	1888	1889	1889	1888	31
613	20231227	111600	94281501	1888	1888	1888	1888	205
614	20231227	111500	93894461	1889	1889	1889	1889	0
615	20231227	111400	93894461	1889	1889	1889	1889	0
616	20231227	111300	93894461	1889	1889	1889	1889	0
617	20231227	111200	93894461	1889	1889	1889	1889	0
618	20231227	111100	93894461	1889	1889	1889	1889	0
619	20231227	111000	93894461	1889	1889	1889	1889	0
620	20231227	110900	93894461	1889	1889	1889	1889	0
621	20231227	110800	93894461	1889	1889	1889	1889	0
622	20231227	110700	93894461	1889	1889	1889	1889	17
623	20231227	110600	93862348	1888	1888	1888	1888	0
624	20231227	110500	93862348	1888	1888	1888	1888	0
625	20231227	110400	93862348	1888	1888	1888	1888	8
626	20231227	110300	93847244	1889	1889	1889	1889	0
627	20231227	110200	93847244	1889	1889	1889	1889	0
628	20231227	110100	93847244	1889	1889	1889	1889	0
629	20231227	110000	93847244	1889	1889	1889	1889	0
630	20231227	105900	93847244	1889	1889	1889	1889	0
631	20231227	105800	93847244	1889	1889	1889	1889	37
632	20231227	105700	93777351	1889	1889	1889	1889	1
633	20231227	105600	93775462	1888	1886	1888	1884	1462
634	20231227	105500	91019348	1886	1886	1886	1886	50
635	20231227	105400	90925048	1884	1885	1885	1884	514
636	20231227	105300	89956642	1884	1884	1884	1884	0
637	20231227	105200	89956642	1884	1885	1885	1884	2000
638	20231227	105100	86188472	1884	1884	1884	1884	0
639	20231227	105000	86188472	1884	1884	1884	1884	0
640	20231227	104900	86188472	1884	1884	1884	1884	0
641	20231227	104800	86188472	1884	1884	1884	1884	0
642	20231227	104700	86188472	1884	1885	1885	1884	693
643	20231227	104600	84882706	1885	1885	1885	1885	0
644	20231227	104500	84882706	1885	1885	1885	1885	0
645	20231227	104400	84882706	1885	1885	1885	1885	0
646	20231227	104300	84882706	1885	1885	1885	1885	25
647	20231227	104200	84835581	1885	1885	1885	1885	0
648	20231227	104100	84835581	1885	1885	1885	1885	0
649	20231227	104000	84835581	1885	1885	1885	1885	1
650	20231227	103900	84833696	1884	1884	1884	1884	0
651	20231227	103800	84833696	1884	1884	1884	1884	0
652	20231227	103700	84833696	1884	1884	1884	1884	12
653	20231227	103600	84811088	1885	1885	1885	1885	201
654	20231227	103500	84432203	1885	1885	1885	1885	0
655	20231227	103400	84432203	1885	1885	1885	1885	0
656	20231227	103300	84432203	1885	1885	1885	1885	77
657	20231227	103200	84287058	1885	1885	1885	1885	100
658	20231227	103100	84098558	1884	1885	1885	1884	792
659	20231227	103000	82605737	1885	1885	1885	1885	20
660	20231227	102900	82568037	1885	1885	1885	1885	700
661	20231227	102800	81248537	1885	1885	1885	1885	1000
662	20231227	102700	79363537	1885	1885	1885	1885	8240
663	20231227	102600	63831137	1886	1886	1886	1886	1856
664	20231227	102500	60330721	1887	1887	1887	1887	0
665	20231227	102400	60330721	1887	1887	1887	1887	130
666	20231227	102300	60085411	1888	1888	1888	1888	1
667	20231227	102200	60083523	1887	1887	1887	1887	30
668	20231227	102100	60026913	1887	1887	1887	1887	39
669	20231227	102000	59953320	1887	1887	1887	1887	0
670	20231227	101900	59953320	1887	1888	1888	1887	4
671	20231227	101800	59945769	1888	1888	1888	1888	0
672	20231227	101700	59945769	1888	1888	1888	1888	0
673	20231227	101600	59945769	1888	1888	1888	1888	1000
674	20231227	101500	58057769	1888	1888	1888	1888	10
675	20231227	101400	58038889	1888	1888	1888	1888	3
676	20231227	101300	58033225	1888	1888	1888	1888	22
677	20231227	101200	57991689	1888	1888	1888	1888	0
678	20231227	101100	57991689	1888	1888	1888	1888	500
679	20231227	101000	57047689	1886	1886	1886	1886	0
680	20231227	100900	57047689	1886	1886	1886	1886	0
681	20231227	100800	57047689	1886	1886	1886	1886	0
682	20231227	100700	57047689	1886	1887	1887	1886	1425
683	20231227	100600	54359989	1888	1888	1888	1888	1
684	20231227	100500	54358101	1888	1888	1888	1888	0
685	20231227	100400	54358101	1888	1888	1888	1888	0
686	20231227	100300	54358101	1888	1888	1888	1888	0
687	20231227	100200	54358101	1888	1886	1888	1885	619
688	20231227	100100	53191230	1885	1885	1885	1885	0
689	20231227	100000	53191230	1885	1885	1885	1885	40
690	20231227	095900	53115830	1885	1885	1885	1885	0
691	20231227	095800	53115830	1885	1886	1886	1885	7
692	20231227	095700	53102634	1885	1885	1885	1885	0
693	20231227	095600	53102634	1885	1885	1885	1885	0
694	20231227	095500	53102634	1885	1885	1885	1885	80
695	20231227	095400	52951834	1886	1886	1886	1886	2
696	20231227	095300	52948062	1885	1886	1886	1885	3730
697	20231227	095200	45916412	1887	1887	1887	1887	0
698	20231227	095100	45916412	1887	1887	1887	1887	0
699	20231227	095000	45916412	1887	1887	1887	1887	1
700	20231227	094900	45914525	1886	1886	1886	1886	0
701	20231227	094800	45914525	1886	1886	1886	1886	0
702	20231227	094700	45914525	1886	1886	1886	1886	853
703	20231227	094600	44305767	1886	1887	1888	1886	2428
704	20231227	094500	39725526	1887	1888	1888	1887	646
705	20231227	094400	38506181	1888	1888	1888	1887	7316
706	20231227	094300	24700573	1888	1888	1888	1888	1
707	20231227	094200	24698685	1888	1888	1888	1888	0
708	20231227	094100	24698685	1888	1888	1888	1888	20
709	20231227	094000	24660925	1890	1890	1890	1890	2
710	20231227	093900	24657145	1890	1890	1890	1890	1
711	20231227	093800	24655255	1890	1890	1890	1890	35
712	20231227	093700	24589105	1890	1890	1890	1890	1
713	20231227	093600	24587215	1887	1889	1889	1887	1209
714	20231227	093500	22305537	1890	1889	1890	1889	93
715	20231227	093400	22129858	1888	1888	1888	1888	0
716	20231227	093300	22129858	1888	1888	1888	1888	0
717	20231227	093200	22129858	1888	1888	1888	1888	186
718	20231227	093100	21778690	1888	1888	1888	1888	30
719	20231227	093000	21722050	1888	1888	1890	1888	126
720	20231227	092900	21484156	1890	1890	1890	1890	0
721	20231227	092800	21484156	1890	1890	1890	1890	0
722	20231227	092700	21484156	1890	1890	1890	1890	0
723	20231227	092600	21484156	1890	1890	1890	1890	0
724	20231227	092500	21484156	1890	1890	1890	1890	0
725	20231227	092400	21484156	1890	1890	1890	1888	333
726	20231227	092300	20855218	1890	1890	1890	1890	0
727	20231227	092200	20855218	1890	1887	1890	1887	213
728	20231227	092100	20453248	1890	1890	1890	1890	0
729	20231227	092000	20453248	1890	1887	1890	1887	70
730	20231227	091900	20321146	1890	1891	1891	1890	104
731	20231227	091800	20124492	1887	1889	1889	1887	2500
732	20231227	091700	15405302	1894	1894	1894	1894	0
733	20231227	091600	15405302	1894	1894	1894	1894	1
734	20231227	091500	15403408	1894	1894	1894	1894	0
735	20231227	091400	15403408	1894	1894	1894	1894	0
736	20231227	091300	15403408	1894	1894	1894	1894	1
737	20231227	091200	15401514	1894	1894	1894	1894	1
738	20231227	091100	15399620	1894	1891	1894	1886	526
739	20231227	091000	14407008	1894	1894	1894	1894	1
740	20231227	090900	14405114	1895	1895	1895	1895	3
741	20231227	090800	14399429	1895	1891	1895	1887	1628
742	20231227	090700	11326732	1891	1891	1891	1891	0
743	20231227	090600	11326732	1891	1895	1895	1891	35
744	20231227	090500	11260527	1898	1898	1898	1898	84
745	20231227	090400	11101095	1899	1899	1899	1888	1591
746	20231227	090300	8092754	1891	1891	1891	1891	1207
747	20231227	090200	5810317	1899	1899	1899	1899	30
748	20231227	090100	5753347	1900	1891	1903	1891	3001
749	20231227	090000	58621	1891	1891	1891	1891	31