KissMeData/207760/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	202800	749562600	1823	1823	1823	1823	11701
3	20231227	202700	749562600	1823	1823	1823	1823	0
4	20231227	202600	749562600	1823	1823	1823	1823	0
5	20231227	202500	749562600	1823	1823	1823	1823	0
6	20231227	202400	749562600	1823	1823	1823	1823	0
7	20231227	202300	749562600	1823	1823	1823	1823	0
8	20231227	202200	749562600	1823	1823	1823	1823	0
9	20231227	202100	749562600	1823	1823	1823	1823	0
10	20231227	202000	749562600	1823	1823	1823	1823	0
11	20231227	201900	749562600	1823	1823	1823	1823	0
12	20231227	201800	749562600	1823	1823	1823	1823	0
13	20231227	201700	749562600	1823	1823	1823	1823	0
14	20231227	201600	749562600	1823	1823	1823	1823	0
15	20231227	201500	749562600	1823	1823	1823	1823	0
16	20231227	201400	749562600	1823	1823	1823	1823	0
17	20231227	201300	749562600	1823	1823	1823	1823	0
18	20231227	201200	749562600	1823	1823	1823	1823	0
19	20231227	201100	749562600	1823	1823	1823	1823	0
20	20231227	201000	749562600	1823	1823	1823	1823	0
21	20231227	200900	749562600	1823	1823	1823	1823	0
22	20231227	200800	749562600	1823	1823	1823	1823	0
23	20231227	200700	749562600	1823	1823	1823	1823	0
24	20231227	200600	749562600	1823	1823	1823	1823	0
25	20231227	200500	749562600	1823	1823	1823	1823	0
26	20231227	200400	749562600	1823	1823	1823	1823	0
27	20231227	200300	749562600	1823	1823	1823	1823	0
28	20231227	200200	749562600	1823	1823	1823	1823	0
29	20231227	200100	749562600	1823	1823	1823	1823	0
30	20231227	200000	749562600	1823	1823	1823	1823	0
31	20231227	195900	749562600	1823	1823	1823	1823	0
32	20231227	195800	749562600	1823	1823	1823	1823	11701
33	20231227	195700	749562600	1823	1823	1823	1823	0
34	20231227	195600	749562600	1823	1823	1823	1823	0
35	20231227	195500	749562600	1823	1823	1823	1823	0
36	20231227	195400	749562600	1823	1823	1823	1823	0
37	20231227	195300	749562600	1823	1823	1823	1823	0
38	20231227	195200	749562600	1823	1823	1823	1823	0
39	20231227	195100	749562600	1823	1823	1823	1823	0
40	20231227	195000	749562600	1823	1823	1823	1823	0
41	20231227	194900	749562600	1823	1823	1823	1823	0
42	20231227	194800	749562600	1823	1823	1823	1823	0
43	20231227	194700	749562600	1823	1823	1823	1823	0
44	20231227	194600	749562600	1823	1823	1823	1823	0
45	20231227	194500	749562600	1823	1823	1823	1823	0
46	20231227	194400	749562600	1823	1823	1823	1823	0
47	20231227	194300	749562600	1823	1823	1823	1823	0
48	20231227	194200	749562600	1823	1823	1823	1823	0
49	20231227	194100	749562600	1823	1823	1823	1823	0
50	20231227	194000	749562600	1823	1823	1823	1823	0
51	20231227	193900	749562600	1823	1823	1823	1823	0
52	20231227	193800	749562600	1823	1823	1823	1823	0
53	20231227	193700	749562600	1823	1823	1823	1823	0
54	20231227	193600	749562600	1823	1823	1823	1823	0
55	20231227	193500	749562600	1823	1823	1823	1823	0
56	20231227	193400	749562600	1823	1823	1823	1823	0
57	20231227	193300	749562600	1823	1823	1823	1823	0
58	20231227	193200	749562600	1823	1823	1823	1823	0
59	20231227	193100	749562600	1823	1823	1823	1823	0
60	20231227	193000	749562600	1823	1823	1823	1823	0
61	20231227	192900	749562600	1823	1823	1823	1823	0
62	20231227	192800	749562600	1823	1823	1823	1823	11701
63	20231227	192700	749562600	1823	1823	1823	1823	0
64	20231227	192600	749562600	1823	1823	1823	1823	0
65	20231227	192500	749562600	1823	1823	1823	1823	0
66	20231227	192400	749562600	1823	1823	1823	1823	0
67	20231227	192300	749562600	1823	1823	1823	1823	0
68	20231227	192200	749562600	1823	1823	1823	1823	0
69	20231227	192100	749562600	1823	1823	1823	1823	0
70	20231227	192000	749562600	1823	1823	1823	1823	0
71	20231227	191900	749562600	1823	1823	1823	1823	0
72	20231227	191800	749562600	1823	1823	1823	1823	0
73	20231227	191700	749562600	1823	1823	1823	1823	0
74	20231227	191600	749562600	1823	1823	1823	1823	0
75	20231227	191500	749562600	1823	1823	1823	1823	0
76	20231227	191400	749562600	1823	1823	1823	1823	0
77	20231227	191300	749562600	1823	1823	1823	1823	0
78	20231227	191200	749562600	1823	1823	1823	1823	0
79	20231227	191100	749562600	1823	1823	1823	1823	0
80	20231227	191000	749562600	1823	1823	1823	1823	0
81	20231227	190900	749562600	1823	1823	1823	1823	0
82	20231227	190800	749562600	1823	1823	1823	1823	0
83	20231227	190700	749562600	1823	1823	1823	1823	0
84	20231227	190600	749562600	1823	1823	1823	1823	0
85	20231227	190500	749562600	1823	1823	1823	1823	0
86	20231227	190400	749562600	1823	1823	1823	1823	0
87	20231227	190300	749562600	1823	1823	1823	1823	0
88	20231227	190200	749562600	1823	1823	1823	1823	0
89	20231227	190100	749562600	1823	1823	1823	1823	0
90	20231227	190000	749562600	1823	1823	1823	1823	0
91	20231227	185900	749562600	1823	1823	1823	1823	0
92	20231227	185800	749562600	1823	1823	1823	1823	11701
93	20231227	185700	749562600	1823	1823	1823	1823	0
94	20231227	185600	749562600	1823	1823	1823	1823	0
95	20231227	185500	749562600	1823	1823	1823	1823	0
96	20231227	185400	749562600	1823	1823	1823	1823	0
97	20231227	185300	749562600	1823	1823	1823	1823	0
98	20231227	185200	749562600	1823	1823	1823	1823	0
99	20231227	185100	749562600	1823	1823	1823	1823	0
100	20231227	185000	749562600	1823	1823	1823	1823	0
101	20231227	184900	749562600	1823	1823	1823	1823	0
102	20231227	184800	749562600	1823	1823	1823	1823	0
103	20231227	184700	749562600	1823	1823	1823	1823	0
104	20231227	184600	749562600	1823	1823	1823	1823	0
105	20231227	184500	749562600	1823	1823	1823	1823	0
106	20231227	184400	749562600	1823	1823	1823	1823	0
107	20231227	184300	749562600	1823	1823	1823	1823	0
108	20231227	184200	749562600	1823	1823	1823	1823	0
109	20231227	184100	749562600	1823	1823	1823	1823	0
110	20231227	184000	749562600	1823	1823	1823	1823	0
111	20231227	183900	749562600	1823	1823	1823	1823	0
112	20231227	183800	749562600	1823	1823	1823	1823	0
113	20231227	183700	749562600	1823	1823	1823	1823	0
114	20231227	183600	749562600	1823	1823	1823	1823	0
115	20231227	183500	749562600	1823	1823	1823	1823	0
116	20231227	183400	749562600	1823	1823	1823	1823	0
117	20231227	183300	749562600	1823	1823	1823	1823	0
118	20231227	183200	749562600	1823	1823	1823	1823	0
119	20231227	183100	749562600	1823	1823	1823	1823	0
120	20231227	183000	749562600	1823	1823	1823	1823	0
121	20231227	182900	749562600	1823	1823	1823	1823	0
122	20231227	182800	749562600	1823	1823	1823	1823	11701
123	20231227	182700	749562600	1823	1823	1823	1823	0
124	20231227	182600	749562600	1823	1823	1823	1823	0
125	20231227	182500	749562600	1823	1823	1823	1823	0
126	20231227	182400	749562600	1823	1823	1823	1823	0
127	20231227	182300	749562600	1823	1823	1823	1823	0
128	20231227	182200	749562600	1823	1823	1823	1823	0
129	20231227	182100	749562600	1823	1823	1823	1823	0
130	20231227	182000	749562600	1823	1823	1823	1823	0
131	20231227	181900	749562600	1823	1823	1823	1823	0
132	20231227	181800	749562600	1823	1823	1823	1823	0
133	20231227	181700	749562600	1823	1823	1823	1823	0
134	20231227	181600	749562600	1823	1823	1823	1823	0
135	20231227	181500	749562600	1823	1823	1823	1823	0
136	20231227	181400	749562600	1823	1823	1823	1823	0
137	20231227	181300	749562600	1823	1823	1823	1823	0
138	20231227	181200	749562600	1823	1823	1823	1823	0
139	20231227	181100	749562600	1823	1823	1823	1823	0
140	20231227	181000	749562600	1823	1823	1823	1823	0
141	20231227	180900	749562600	1823	1823	1823	1823	0
142	20231227	180800	749562600	1823	1823	1823	1823	0
143	20231227	180700	749562600	1823	1823	1823	1823	0
144	20231227	180600	749562600	1823	1823	1823	1823	0
145	20231227	180500	749562600	1823	1823	1823	1823	0
146	20231227	180400	749562600	1823	1823	1823	1823	0
147	20231227	180300	749562600	1823	1823	1823	1823	0
148	20231227	180200	749562600	1823	1823	1823	1823	0
149	20231227	180100	749562600	1823	1823	1823	1823	0
150	20231227	180000	749562600	1823	1823	1823	1823	0
151	20231227	175900	749562600	1823	1823	1823	1823	0
152	20231227	175800	749562600	1823	1823	1823	1823	11701
153	20231227	175700	749562600	1823	1823	1823	1823	0
154	20231227	175600	749562600	1823	1823	1823	1823	0
155	20231227	175500	749562600	1823	1823	1823	1823	0
156	20231227	175400	749562600	1823	1823	1823	1823	0
157	20231227	175300	749562600	1823	1823	1823	1823	0
158	20231227	175200	749562600	1823	1823	1823	1823	0
159	20231227	175100	749562600	1823	1823	1823	1823	0
160	20231227	175000	749562600	1823	1823	1823	1823	0
161	20231227	174900	749562600	1823	1823	1823	1823	0
162	20231227	174800	749562600	1823	1823	1823	1823	0
163	20231227	174700	749562600	1823	1823	1823	1823	0
164	20231227	174600	749562600	1823	1823	1823	1823	0
165	20231227	174500	749562600	1823	1823	1823	1823	0
166	20231227	174400	749562600	1823	1823	1823	1823	0
167	20231227	174300	749562600	1823	1823	1823	1823	0
168	20231227	174200	749562600	1823	1823	1823	1823	0
169	20231227	174100	749562600	1823	1823	1823	1823	0
170	20231227	174000	749562600	1823	1823	1823	1823	0
171	20231227	173900	749562600	1823	1823	1823	1823	0
172	20231227	173800	749562600	1823	1823	1823	1823	0
173	20231227	173700	749562600	1823	1823	1823	1823	0
174	20231227	173600	749562600	1823	1823	1823	1823	0
175	20231227	173500	749562600	1823	1823	1823	1823	0
176	20231227	173400	749562600	1823	1823	1823	1823	0
177	20231227	173300	749562600	1823	1823	1823	1823	0
178	20231227	173200	749562600	1823	1823	1823	1823	0
179	20231227	173100	749562600	1823	1823	1823	1823	0
180	20231227	173000	749562600	1823	1823	1823	1823	0
181	20231227	172900	749562600	1823	1823	1823	1823	0
182	20231227	172800	749562600	1823	1823	1823	1823	11701
183	20231227	172700	749562600	1823	1823	1823	1823	0
184	20231227	172600	749562600	1823	1823	1823	1823	0
185	20231227	172500	749562600	1823	1823	1823	1823	0
186	20231227	172400	749562600	1823	1823	1823	1823	0
187	20231227	172300	749562600	1823	1823	1823	1823	0
188	20231227	172200	749562600	1823	1823	1823	1823	0
189	20231227	172100	749562600	1823	1823	1823	1823	0
190	20231227	172000	749562600	1823	1823	1823	1823	0
191	20231227	171900	749562600	1823	1823	1823	1823	0
192	20231227	171800	749562600	1823	1823	1823	1823	0
193	20231227	171700	749562600	1823	1823	1823	1823	0
194	20231227	171600	749562600	1823	1823	1823	1823	0
195	20231227	171500	749562600	1823	1823	1823	1823	0
196	20231227	171400	749562600	1823	1823	1823	1823	0
197	20231227	171300	749562600	1823	1823	1823	1823	0
198	20231227	171200	749562600	1823	1823	1823	1823	0
199	20231227	171100	749562600	1823	1823	1823	1823	0
200	20231227	171000	749562600	1823	1823	1823	1823	0
201	20231227	170900	749562600	1823	1823	1823	1823	0
202	20231227	170800	749562600	1823	1823	1823	1823	0
203	20231227	170700	749562600	1823	1823	1823	1823	0
204	20231227	170600	749562600	1823	1823	1823	1823	0
205	20231227	170500	749562600	1823	1823	1823	1823	0
206	20231227	170400	749562600	1823	1823	1823	1823	0
207	20231227	170300	749562600	1823	1823	1823	1823	0
208	20231227	170200	749562600	1823	1823	1823	1823	0
209	20231227	170100	749562600	1823	1823	1823	1823	0
210	20231227	170000	749562600	1823	1823	1823	1823	0
211	20231227	165900	749562600	1823	1823	1823	1823	0
212	20231227	165800	749562600	1823	1823	1823	1823	11701
213	20231227	165700	749562600	1823	1823	1823	1823	0
214	20231227	165600	749562600	1823	1823	1823	1823	0
215	20231227	165500	749562600	1823	1823	1823	1823	0
216	20231227	165400	749562600	1823	1823	1823	1823	0
217	20231227	165300	749562600	1823	1823	1823	1823	0
218	20231227	165200	749562600	1823	1823	1823	1823	0
219	20231227	165100	749562600	1823	1823	1823	1823	0
220	20231227	165000	749562600	1823	1823	1823	1823	0
221	20231227	164900	749562600	1823	1823	1823	1823	0
222	20231227	164800	749562600	1823	1823	1823	1823	0
223	20231227	164700	749562600	1823	1823	1823	1823	0
224	20231227	164600	749562600	1823	1823	1823	1823	0
225	20231227	164500	749562600	1823	1823	1823	1823	0
226	20231227	164400	749562600	1823	1823	1823	1823	0
227	20231227	164300	749562600	1823	1823	1823	1823	0
228	20231227	164200	749562600	1823	1823	1823	1823	0
229	20231227	164100	749562600	1823	1823	1823	1823	0
230	20231227	164000	749562600	1823	1823	1823	1823	0
231	20231227	163900	749562600	1823	1823	1823	1823	0
232	20231227	163800	749562600	1823	1823	1823	1823	0
233	20231227	163700	749562600	1823	1823	1823	1823	0
234	20231227	163600	749562600	1823	1823	1823	1823	0
235	20231227	163500	749562600	1823	1823	1823	1823	0
236	20231227	163400	749562600	1823	1823	1823	1823	0
237	20231227	163300	749562600	1823	1823	1823	1823	0
238	20231227	163200	749562600	1823	1823	1823	1823	0
239	20231227	163100	749562600	1823	1823	1823	1823	0
240	20231227	163000	749562600	1823	1823	1823	1823	0
241	20231227	162900	749562600	1823	1823	1823	1823	0
242	20231227	162800	749562600	1823	1823	1823	1823	11701
243	20231227	162700	749562600	1823	1823	1823	1823	0
244	20231227	162600	749562600	1823	1823	1823	1823	0
245	20231227	162500	749562600	1823	1823	1823	1823	0
246	20231227	162400	749562600	1823	1823	1823	1823	0
247	20231227	162300	749562600	1823	1823	1823	1823	0
248	20231227	162200	749562600	1823	1823	1823	1823	0
249	20231227	162100	749562600	1823	1823	1823	1823	0
250	20231227	162000	749562600	1823	1823	1823	1823	0
251	20231227	161900	749562600	1823	1823	1823	1823	0
252	20231227	161800	749562600	1823	1823	1823	1823	0
253	20231227	161700	749562600	1823	1823	1823	1823	0
254	20231227	161600	749562600	1823	1823	1823	1823	0
255	20231227	161500	749562600	1823	1823	1823	1823	0
256	20231227	161400	749562600	1823	1823	1823	1823	0
257	20231227	161300	749562600	1823	1823	1823	1823	0
258	20231227	161200	749562600	1823	1823	1823	1823	0
259	20231227	161100	749562600	1823	1823	1823	1823	0
260	20231227	161000	749562600	1823	1823	1823	1823	0
261	20231227	160900	749562600	1823	1823	1823	1823	0
262	20231227	160800	749562600	1823	1823	1823	1823	0
263	20231227	160700	749562600	1823	1823	1823	1823	0
264	20231227	160600	749562600	1823	1823	1823	1823	0
265	20231227	160500	749562600	1823	1823	1823	1823	0
266	20231227	160400	749562600	1823	1823	1823	1823	0
267	20231227	160300	749562600	1823	1823	1823	1823	0
268	20231227	160200	749562600	1823	1823	1823	1823	0
269	20231227	160100	749562600	1823	1823	1823	1823	0
270	20231227	160000	749562600	1823	1823	1823	1823	0
271	20231227	155900	749562600	1823	1823	1823	1823	0
272	20231227	155800	749562600	1823	1823	1823	1823	11701
273	20231227	155700	749562600	1823	1823	1823	1823	0
274	20231227	155600	749562600	1823	1823	1823	1823	0
275	20231227	155500	749562600	1823	1823	1823	1823	0
276	20231227	155400	749562600	1823	1823	1823	1823	0
277	20231227	155300	749562600	1823	1823	1823	1823	0
278	20231227	155200	749562600	1823	1823	1823	1823	0
279	20231227	155100	749562600	1823	1823	1823	1823	0
280	20231227	155000	749562600	1823	1823	1823	1823	0
281	20231227	154900	749562600	1823	1823	1823	1823	0
282	20231227	154800	749562600	1823	1823	1823	1823	0
283	20231227	154700	749562600	1823	1823	1823	1823	0
284	20231227	154600	749562600	1823	1823	1823	1823	0
285	20231227	154500	749562600	1823	1823	1823	1823	0
286	20231227	154400	749562600	1823	1823	1823	1823	0
287	20231227	154300	749562600	1823	1823	1823	1823	0
288	20231227	154200	749562600	1823	1823	1823	1823	0
289	20231227	154100	749562600	1823	1823	1823	1823	0
290	20231227	154000	749562600	1823	1823	1823	1823	0
291	20231227	153900	749562600	1823	1823	1823	1823	0
292	20231227	153800	749562600	1823	1823	1823	1823	0
293	20231227	153700	749562600	1823	1823	1823	1823	0
294	20231227	153600	749562600	1823	1823	1823	1823	0
295	20231227	153500	749562600	1823	1823	1823	1823	0
296	20231227	153400	749562600	1823	1823	1823	1823	0
297	20231227	153300	749562600	1823	1823	1823	1823	0
298	20231227	153200	749562600	1823	1823	1823	1823	0
299	20231227	153100	749562600	1823	1823	1823	1823	0
300	20231227	153000	749562600	1823	1823	1823	1823	11701
301	20231227	152900	728231677	1818	1818	1818	1818	0
302	20231227	152800	728231677	1818	1818	1818	1818	0
303	20231227	152700	728231677	1818	1818	1818	1818	0
304	20231227	152600	728231677	1818	1818	1818	1818	0
305	20231227	152500	728231677	1818	1818	1818	1818	0
306	20231227	152400	728231677	1818	1818	1818	1818	0
307	20231227	152300	728231677	1818	1818	1818	1818	0
308	20231227	152200	728231677	1818	1818	1818	1818	0
309	20231227	152100	728231677	1818	1818	1818	1818	0
310	20231227	152000	728231677	1818	1818	1818	1818	0
311	20231227	151900	728231677	1818	1821	1821	1818	175
312	20231227	151800	727913524	1818	1818	1818	1818	0
313	20231227	151700	727913524	1818	1821	1821	1818	1692
314	20231227	151600	724834214	1822	1821	1822	1821	1626
315	20231227	151500	721871997	1821	1821	1821	1821	648
316	20231227	151400	720691989	1822	1822	1822	1822	175
317	20231227	151300	720373139	1822	1822	1822	1822	10
318	20231227	151200	720354919	1822	1822	1822	1822	548
319	20231227	151100	719356463	1820	1820	1820	1820	0
320	20231227	151000	719356463	1820	1822	1822	1820	687
321	20231227	150900	718105136	1822	1822	1822	1822	511
322	20231227	150800	717174094	1822	1822	1823	1822	2094
323	20231227	150700	713358626	1822	1821	1822	1821	296
324	20231227	150600	712819571	1822	1822	1822	1822	21
325	20231227	150500	712781309	1820	1820	1820	1820	0
326	20231227	150400	712781309	1820	1820	1820	1820	1627
327	20231227	150300	709820169	1819	1819	1819	1819	140
328	20231227	150200	709565509	1819	1820	1820	1818	1914
329	20231227	150100	706083667	1822	1822	1822	1822	100
330	20231227	150000	705901467	1820	1820	1820	1820	77
331	20231227	145900	705761327	1821	1820	1821	1820	1601
332	20231227	145800	702847506	1820	1820	1820	1820	375
333	20231227	145700	702165006	1820	1820	1820	1820	0
334	20231227	145600	702165006	1820	1820	1820	1820	3
335	20231227	145500	702159546	1820	1820	1820	1820	0
336	20231227	145400	702159546	1820	1820	1820	1820	0
337	20231227	145300	702159546	1820	1821	1821	1820	399
338	20231227	145200	701433248	1821	1821	1821	1821	300
339	20231227	145100	700886948	1821	1821	1821	1821	92
340	20231227	145000	700719416	1820	1822	1822	1820	141
341	20231227	144900	700462755	1823	1823	1823	1822	1315
342	20231227	144800	698066740	1822	1822	1822	1822	1260
343	20231227	144700	695771020	1821	1820	1821	1820	1089
344	20231227	144600	693788603	1820	1820	1820	1820	10
345	20231227	144500	693770403	1821	1821	1821	1821	0
346	20231227	144400	693770403	1821	1821	1821	1821	593
347	20231227	144300	692690550	1821	1820	1821	1818	1062
348	20231227	144200	690758248	1821	1821	1821	1821	1
349	20231227	144100	690756427	1818	1819	1819	1818	1024
350	20231227	144000	688894294	1821	1821	1821	1821	1836
351	20231227	143900	685550938	1821	1821	1821	1821	150
352	20231227	143800	685277788	1821	1821	1821	1821	244
353	20231227	143700	684833464	1823	1823	1823	1823	0
354	20231227	143600	684833464	1823	1822	1823	1820	4606
355	20231227	143500	676444528	1822	1821	1822	1821	4089
356	20231227	143400	668995421	1820	1820	1820	1820	909
357	20231227	143300	667341041	1820	1820	1820	1820	23
358	20231227	143200	667299181	1819	1819	1819	1819	0
359	20231227	143100	667299181	1819	1819	1819	1819	11
360	20231227	143000	667279172	1818	1818	1818	1818	60
361	20231227	142900	667170092	1819	1819	1819	1819	0
362	20231227	142800	667170092	1819	1819	1819	1819	0
363	20231227	142700	667170092	1819	1819	1819	1819	0
364	20231227	142600	667170092	1819	1819	1819	1819	26
365	20231227	142500	667122798	1816	1816	1816	1816	2245
366	20231227	142400	663045878	1816	1816	1816	1816	200
367	20231227	142300	662682678	1816	1816	1816	1816	2
368	20231227	142200	662679046	1816	1816	1816	1816	500
369	20231227	142100	661771046	1816	1816	1816	1816	1
370	20231227	142000	661769230	1816	1815	1816	1815	150
371	20231227	141900	661496930	1815	1815	1815	1815	2100
372	20231227	141800	657685430	1815	1815	1815	1815	1176
373	20231227	141700	655550990	1815	1816	1816	1815	14810
374	20231227	141600	628667379	1818	1818	1818	1818	15
375	20231227	141500	628640109	1818	1818	1818	1818	0
376	20231227	141400	628640109	1818	1818	1818	1818	0
377	20231227	141300	628640109	1818	1818	1818	1818	100
378	20231227	141200	628458309	1818	1818	1818	1818	553
379	20231227	141100	627452955	1816	1818	1818	1816	289
380	20231227	141000	626928125	1818	1818	1818	1818	8
381	20231227	140900	626913581	1819	1819	1819	1819	224
382	20231227	140800	626506125	1819	1819	1819	1819	548
383	20231227	140700	625509313	1820	1820	1820	1820	0
384	20231227	140600	625509313	1820	1820	1820	1820	0
385	20231227	140500	625509313	1820	1820	1820	1820	0
386	20231227	140400	625509313	1820	1818	1820	1815	5221
387	20231227	140300	616029177	1818	1818	1818	1818	1
388	20231227	140200	616027359	1817	1818	1818	1817	4000
389	20231227	140100	608759352	1818	1819	1819	1818	3000
390	20231227	140000	603305333	1819	1819	1819	1819	100
391	20231227	135900	603123433	1819	1820	1820	1819	222
392	20231227	135800	602719412	1820	1820	1820	1820	205
393	20231227	135700	602346312	1818	1818	1818	1818	0
394	20231227	135600	602346312	1818	1818	1818	1818	0
395	20231227	135500	602346312	1818	1818	1818	1818	0
396	20231227	135400	602346312	1818	1818	1818	1818	11
397	20231227	135300	602326314	1820	1820	1820	1820	0
398	20231227	135200	602326314	1820	1818	1820	1818	102
399	20231227	135100	602140874	1821	1821	1821	1821	0
400	20231227	135000	602140874	1821	1821	1821	1821	0
401	20231227	134900	602140874	1821	1821	1821	1821	4
402	20231227	134800	602133590	1822	1822	1822	1822	92
403	20231227	134700	601965966	1821	1820	1821	1820	539
404	20231227	134600	600984523	1819	1819	1819	1819	375
405	20231227	134500	600302398	1819	1820	1820	1817	896
406	20231227	134400	598673457	1820	1820	1820	1820	30
407	20231227	134300	598618857	1821	1821	1821	1821	0
408	20231227	134200	598618857	1821	1821	1821	1820	1102
409	20231227	134100	596613115	1821	1821	1821	1821	0
410	20231227	134000	596613115	1821	1822	1822	1821	250
411	20231227	133900	596157835	1822	1822	1822	1822	0
412	20231227	133800	596157835	1822	1822	1822	1822	5
413	20231227	133700	596148725	1822	1822	1822	1822	2
414	20231227	133600	596145081	1822	1822	1822	1822	0
415	20231227	133500	596145081	1822	1822	1822	1822	0
416	20231227	133400	596145081	1822	1822	1822	1822	64
417	20231227	133300	596028473	1821	1821	1821	1821	335
418	20231227	133200	595418438	1821	1819	1821	1819	51
419	20231227	133100	595325667	1819	1820	1820	1819	430
420	20231227	133000	594543487	1819	1820	1820	1819	40
421	20231227	132900	594470702	1819	1819	1820	1819	781
422	20231227	132800	593049888	1820	1820	1820	1820	1772
423	20231227	132700	589824848	1822	1822	1822	1822	0
424	20231227	132600	589824848	1822	1822	1822	1822	574
425	20231227	132500	588779020	1822	1822	1822	1822	801
426	20231227	132400	587319598	1822	1823	1823	1822	558
427	20231227	132300	586302374	1823	1823	1823	1823	46
428	20231227	132200	586218516	1823	1823	1823	1823	7
429	20231227	132100	586205755	1822	1822	1822	1822	60
430	20231227	132000	586096435	1822	1822	1822	1822	99
431	20231227	131900	585916057	1822	1820	1822	1820	171
432	20231227	131800	585604515	1823	1820	1823	1820	2379
433	20231227	131700	581273939	1820	1820	1820	1820	0
434	20231227	131600	581273939	1820	1820	1820	1820	0
435	20231227	131500	581273939	1820	1820	1820	1820	0
436	20231227	131400	581273939	1820	1820	1820	1820	0
437	20231227	131300	581273939	1820	1820	1820	1820	0
438	20231227	131200	581273939	1820	1820	1820	1820	200
439	20231227	131100	580909939	1824	1824	1824	1824	1
440	20231227	131000	580908115	1820	1823	1823	1820	1500
441	20231227	130900	578176854	1824	1824	1824	1824	1
442	20231227	130800	578175030	1824	1824	1824	1824	0
443	20231227	130700	578175030	1824	1824	1824	1824	1
444	20231227	130600	578173206	1824	1823	1824	1823	3300
445	20231227	130500	572157206	1824	1825	1825	1824	2490
446	20231227	130400	567614514	1825	1825	1825	1825	3
447	20231227	130300	567609039	1825	1825	1825	1825	300
448	20231227	130200	567061539	1824	1824	1824	1824	1478
449	20231227	130100	564365667	1824	1824	1824	1824	100
450	20231227	130000	564183267	1824	1823	1824	1823	6
451	20231227	125900	564172326	1823	1823	1823	1823	550
452	20231227	125800	563169676	1823	1823	1823	1823	6
453	20231227	125700	563158738	1823	1822	1823	1822	1099
454	20231227	125600	561155360	1822	1821	1822	1821	2159
455	20231227	125500	557222362	1820	1820	1820	1820	304
456	20231227	125400	556669082	1820	1820	1820	1820	11
457	20231227	125300	556649062	1820	1820	1820	1820	107
458	20231227	125200	556454322	1820	1820	1820	1820	0
459	20231227	125100	556454322	1820	1820	1820	1820	1673
460	20231227	125000	553409462	1820	1820	1820	1820	1
461	20231227	124900	553407642	1821	1821	1821	1821	0
462	20231227	124800	553407642	1821	1821	1821	1821	157
463	20231227	124700	553121745	1821	1822	1822	1821	35
464	20231227	124600	553058005	1822	1822	1822	1822	42
465	20231227	124500	552981481	1822	1822	1822	1822	110
466	20231227	124400	552781061	1822	1822	1822	1822	200
467	20231227	124300	552416661	1822	1822	1822	1822	300
468	20231227	124200	551870061	1822	1822	1822	1822	0
469	20231227	124100	551870061	1822	1821	1822	1821	1611
470	20231227	124000	548934929	1822	1822	1822	1822	100
471	20231227	123900	548752729	1822	1822	1822	1822	0
472	20231227	123800	548752729	1822	1822	1822	1822	12
473	20231227	123700	548730865	1822	1822	1822	1822	0
474	20231227	123600	548730865	1822	1822	1822	1822	1
475	20231227	123500	548729043	1822	1822	1822	1822	3
476	20231227	123400	548723577	1821	1821	1821	1821	0
477	20231227	123300	548723577	1821	1821	1821	1821	512
478	20231227	123200	547791225	1823	1819	1823	1819	548
479	20231227	123100	546793321	1823	1823	1823	1823	0
480	20231227	123000	546793321	1823	1823	1823	1823	150
481	20231227	122900	546519871	1822	1822	1822	1822	1474
482	20231227	122800	543834243	1820	1820	1820	1820	200
483	20231227	122700	543470243	1820	1820	1820	1820	549
484	20231227	122600	542471063	1821	1821	1821	1821	1677
485	20231227	122500	539417246	1823	1821	1823	1821	3543
486	20231227	122400	532961270	1821	1821	1821	1821	5
487	20231227	122300	532952165	1821	1821	1821	1821	875
488	20231227	122200	531358790	1821	1820	1821	1820	274
489	20231227	122100	530859979	1820	1820	1820	1820	365
490	20231227	122000	530195679	1820	1820	1820	1820	646
491	20231227	121900	529019959	1820	1820	1820	1820	0
492	20231227	121800	529019959	1820	1818	1820	1818	1100
493	20231227	121700	527018359	1818	1817	1818	1817	339
494	20231227	121600	526402391	1816	1816	1816	1816	0
495	20231227	121500	526402391	1816	1816	1816	1816	0
496	20231227	121400	526402391	1816	1816	1816	1816	0
497	20231227	121300	526402391	1816	1816	1816	1816	0
498	20231227	121200	526402391	1816	1816	1816	1816	601
499	20231227	121100	525310975	1816	1816	1816	1816	105
500	20231227	121000	525120295	1815	1815	1815	1815	0
501	20231227	120900	525120295	1815	1815	1815	1815	0
502	20231227	120800	525120295	1815	1815	1815	1815	0
503	20231227	120700	525120295	1815	1815	1815	1815	0
504	20231227	120600	525120295	1815	1815	1815	1815	2604
505	20231227	120500	520394035	1815	1816	1816	1815	505
506	20231227	120400	519477455	1815	1816	1816	1815	2744
507	20231227	120300	514497060	1816	1816	1816	1816	0
508	20231227	120200	514497060	1816	1816	1816	1816	0
509	20231227	120100	514497060	1816	1816	1816	1816	0
510	20231227	120000	514497060	1816	1816	1816	1816	135
511	20231227	115900	514251900	1816	1816	1816	1816	0
512	20231227	115800	514251900	1816	1817	1817	1816	533
513	20231227	115700	513283939	1818	1818	1818	1818	4
514	20231227	115600	513276667	1819	1819	1819	1819	378
515	20231227	115500	512589085	1816	1817	1820	1816	1376
516	20231227	115400	510088957	1817	1817	1817	1817	0
517	20231227	115300	510088957	1817	1817	1817	1817	60
518	20231227	115200	509979937	1817	1817	1817	1817	1977
519	20231227	115100	506387728	1819	1819	1819	1819	855
520	20231227	115000	504832483	1819	1819	1819	1819	0
521	20231227	114900	504832483	1819	1819	1819	1819	1
522	20231227	114800	504830664	1819	1819	1819	1819	0
523	20231227	114700	504830664	1819	1819	1819	1819	1
524	20231227	114600	504828845	1822	1822	1822	1822	0
525	20231227	114500	504828845	1822	1820	1822	1820	646
526	20231227	114400	503653063	1819	1820	1820	1819	702
527	20231227	114300	502375616	1823	1823	1823	1823	0
528	20231227	114200	502375616	1823	1823	1823	1823	4
529	20231227	114100	502368324	1823	1821	1823	1821	242
530	20231227	114000	501927630	1821	1821	1821	1821	419
531	20231227	113900	501164631	1821	1820	1821	1820	305
532	20231227	113800	500609515	1821	1821	1821	1821	44
533	20231227	113700	500529391	1823	1821	1823	1821	760
534	20231227	113600	499144764	1821	1821	1821	1821	90
535	20231227	113500	498980874	1821	1823	1823	1821	1034
536	20231227	113400	497096228	1820	1821	1821	1820	557
537	20231227	113300	496082214	1820	1821	1823	1820	1726
538	20231227	113200	492937404	1821	1821	1821	1821	87
539	20231227	113100	492778977	1821	1821	1821	1821	269
540	20231227	113000	492289128	1821	1821	1821	1821	0
541	20231227	112900	492289128	1821	1821	1821	1821	92
542	20231227	112800	492121596	1821	1817	1821	1817	6845
543	20231227	112700	479666513	1818	1818	1818	1818	0
544	20231227	112600	479666513	1818	1818	1818	1818	1209
545	20231227	112500	477468551	1818	1818	1818	1818	1198
546	20231227	112400	475290587	1819	1815	1819	1814	4390
547	20231227	112300	467325219	1815	1817	1817	1815	7200
548	20231227	112200	454252397	1816	1816	1816	1816	0
549	20231227	112100	454252397	1816	1816	1816	1816	0
550	20231227	112000	454252397	1816	1818	1819	1816	679
551	20231227	111900	453017583	1817	1819	1819	1817	406
552	20231227	111800	452279879	1819	1819	1819	1819	30
553	20231227	111700	452225309	1819	1816	1819	1816	684
554	20231227	111600	450982163	1816	1816	1816	1816	1470
555	20231227	111500	448312643	1816	1817	1818	1816	3061
556	20231227	111400	442751460	1817	1819	1819	1817	2951
557	20231227	111300	437389278	1819	1819	1819	1819	0
558	20231227	111200	437389278	1819	1818	1819	1818	2128
559	20231227	111100	433520446	1818	1819	1819	1818	475
560	20231227	111000	432656525	1819	1819	1819	1819	639
561	20231227	110900	431494184	1820	1820	1820	1820	782
562	20231227	110800	430070944	1819	1820	1820	1819	173
563	20231227	110700	429756205	1820	1820	1820	1820	423
564	20231227	110600	428986345	1820	1820	1820	1820	233
565	20231227	110500	428562285	1821	1821	1821	1821	551
566	20231227	110400	427558914	1822	1817	1822	1816	8643
567	20231227	110300	411834258	1816	1815	1816	1815	149
568	20231227	110200	411563773	1817	1815	1817	1815	4608
569	20231227	110100	403200243	1815	1815	1815	1815	551
570	20231227	110000	402200178	1815	1815	1815	1815	1404
571	20231227	105900	399651918	1815	1817	1817	1815	1126
572	20231227	105800	397608226	1818	1818	1818	1818	20
573	20231227	105700	397571866	1818	1818	1818	1818	0
574	20231227	105600	397571866	1818	1817	1818	1817	2355
575	20231227	105500	393290699	1815	1817	1817	1815	3627
576	20231227	105400	386707440	1819	1819	1819	1819	0
577	20231227	105300	386707440	1819	1819	1819	1819	690
578	20231227	105200	385452330	1818	1819	1819	1818	26
579	20231227	105100	385405046	1819	1819	1819	1819	2
580	20231227	105000	385401408	1819	1817	1820	1817	10926
581	20231227	104900	365531873	1817	1817	1817	1817	7
582	20231227	104800	365519154	1817	1815	1817	1815	1976
583	20231227	104700	361930944	1815	1815	1815	1815	676
584	20231227	104600	360704004	1815	1815	1815	1815	2938
585	20231227	104500	355371534	1817	1817	1817	1817	24
586	20231227	104400	355327926	1817	1817	1817	1817	3
587	20231227	104300	355322475	1817	1817	1817	1817	0
588	20231227	104200	355322475	1817	1817	1817	1817	1052
589	20231227	104100	353410991	1818	1817	1818	1816	2329
590	20231227	104000	349181187	1817	1815	1817	1815	3404
591	20231227	103900	343002576	1812	1815	1815	1812	3924
592	20231227	103800	335888990	1815	1817	1817	1814	638
593	20231227	103700	334731197	1816	1815	1817	1815	3097
594	20231227	103600	329107013	1815	1815	1816	1815	1151
595	20231227	103500	327017938	1815	1815	1815	1814	397
596	20231227	103400	326297441	1815	1814	1815	1814	2428
597	20231227	103300	321891622	1814	1811	1814	1811	1441
598	20231227	103200	319279781	1811	1811	1811	1810	2316
599	20231227	103100	315087505	1812	1812	1812	1812	301
600	20231227	103000	314542093	1812	1814	1814	1812	502
601	20231227	102900	313632459	1815	1815	1815	1815	1
602	20231227	102800	313630644	1815	1816	1816	1815	151
603	20231227	102700	313356578	1816	1815	1819	1815	3421
604	20231227	102600	307145384	1815	1811	1815	1811	7115
605	20231227	102500	294252586	1810	1809	1810	1809	1183
606	20231227	102400	292112404	1809	1806	1809	1806	322
607	20231227	102300	291530331	1810	1808	1810	1803	1043
608	20231227	102200	289646224	1812	1813	1813	1809	502
609	20231227	102100	288738088	1813	1811	1813	1810	6943
610	20231227	102000	276164463	1811	1810	1814	1809	5212
611	20231227	101900	266717255	1811	1813	1813	1811	2390
612	20231227	101800	262388950	1813	1804	1813	1804	25081
613	20231227	101700	217025593	1804	1800	1804	1800	1177
614	20231227	101600	214905811	1801	1801	1801	1801	0
615	20231227	101500	214905811	1801	1801	1801	1801	2
616	20231227	101400	214902209	1801	1800	1801	1797	2295
617	20231227	101300	210775265	1802	1802	1802	1802	1
618	20231227	101200	210773463	1803	1802	1803	1802	212
619	20231227	101100	210391232	1803	1802	1803	1802	2
620	20231227	101000	210387627	1801	1794	1801	1794	15305
621	20231227	100900	182874977	1795	1795	1795	1795	0
622	20231227	100800	182874977	1795	1795	1795	1795	476
623	20231227	100700	182020557	1796	1796	1796	1796	15
624	20231227	100600	181993617	1796	1795	1796	1795	1000
625	20231227	100500	180198565	1795	1792	1795	1792	3061
626	20231227	100400	174709062	1792	1791	1792	1791	100
627	20231227	100300	174529953	1792	1792	1792	1792	0
628	20231227	100200	174529953	1792	1792	1792	1792	1
629	20231227	100100	174528161	1790	1792	1792	1790	148
630	20231227	100000	174263065	1792	1792	1792	1792	29
631	20231227	095900	174211097	1793	1793	1793	1793	1
632	20231227	095800	174209304	1791	1793	1793	1791	115
633	20231227	095700	174003231	1793	1793	1793	1793	1
634	20231227	095600	174001438	1793	1793	1793	1793	3
635	20231227	095500	173996059	1791	1795	1795	1791	1001
636	20231227	095400	172203252	1794	1791	1794	1791	2393
637	20231227	095300	167914980	1791	1789	1791	1789	518
638	20231227	095200	166988271	1789	1789	1789	1789	104
639	20231227	095100	166802215	1791	1790	1791	1789	2003
640	20231227	095000	163218342	1791	1792	1792	1791	13
641	20231227	094900	163195057	1792	1792	1792	1792	0
642	20231227	094800	163195057	1792	1792	1792	1792	0
643	20231227	094700	163195057	1792	1792	1792	1792	13
644	20231227	094600	163171761	1791	1791	1791	1791	1000
645	20231227	094500	161380761	1791	1790	1792	1790	1516
646	20231227	094400	158666899	1791	1795	1795	1791	3333
647	20231227	094300	152690780	1795	1796	1796	1795	929
648	20231227	094200	151023075	1796	1795	1796	1795	2
649	20231227	094100	151019484	1796	1796	1796	1796	36
650	20231227	094000	150954828	1796	1796	1796	1796	10
651	20231227	093900	150936868	1796	1796	1796	1795	432
652	20231227	093800	150161415	1796	1798	1798	1796	1680
653	20231227	093700	147142652	1798	1798	1798	1797	529
654	20231227	093600	146192005	1798	1801	1801	1797	11417
655	20231227	093500	125655647	1801	1803	1805	1800	238
656	20231227	093400	125226868	1803	1801	1803	1800	1868
657	20231227	093300	121861355	1802	1802	1802	1802	0
658	20231227	093200	121861355	1802	1803	1803	1802	141
659	20231227	093100	121607272	1803	1802	1803	1802	481
660	20231227	093000	120740498	1802	1803	1803	1802	553
661	20231227	092900	119743833	1803	1803	1803	1803	516
662	20231227	092800	118813485	1806	1806	1807	1804	1616
663	20231227	092700	115894547	1806	1806	1806	1806	1000
664	20231227	092600	114088547	1806	1806	1806	1806	5
665	20231227	092500	114079517	1805	1805	1805	1805	39
666	20231227	092400	114009122	1806	1806	1806	1806	10
667	20231227	092300	113991062	1806	1805	1806	1805	96
668	20231227	092200	113817694	1806	1803	1806	1803	1572
669	20231227	092100	110983360	1803	1804	1804	1803	527
670	20231227	092000	110033139	1807	1806	1807	1806	15
671	20231227	091900	110006044	1807	1807	1807	1807	1152
672	20231227	091800	107924380	1807	1806	1807	1806	114
673	20231227	091700	107718386	1810	1811	1813	1803	8804
674	20231227	091600	91802181	1810	1801	1813	1800	12056
675	20231227	091500	70016111	1800	1798	1800	1798	2471
676	20231227	091400	65568916	1795	1796	1796	1795	1345
677	20231227	091300	63154633	1800	1800	1800	1800	200
678	20231227	091200	62794633	1800	1797	1800	1795	1286
679	20231227	091100	60486179	1795	1795	1797	1795	8551
680	20231227	091000	45131495	1795	1792	1795	1792	1510
681	20231227	090900	42421076	1795	1795	1795	1795	30
682	20231227	090800	42367226	1795	1792	1795	1792	95
683	20231227	090700	42196742	1790	1789	1791	1788	4406
684	20231227	090600	34311905	1788	1786	1789	1786	2685
685	20231227	090500	29513824	1787	1783	1787	1783	3331
686	20231227	090400	23570494	1784	1785	1785	1784	13
687	20231227	090300	23547292	1776	1781	1785	1776	41
688	20231227	090200	23474342	1781	1780	1781	1775	1016
689	20231227	090100	21670812	1780	1780	1780	1775	4231
690	20231227	090000	14140132	1779	1774	1779	1774	7966