KissMeData/063440/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	193600	171173358	1923	1923	1923	1923	1638
3	20231227	193500	171173358	1923	1923	1923	1923	0
4	20231227	193400	171173358	1923	1923	1923	1923	0
5	20231227	193300	171173358	1923	1923	1923	1923	0
6	20231227	193200	171173358	1923	1923	1923	1923	0
7	20231227	193100	171173358	1923	1923	1923	1923	0
8	20231227	193000	171173358	1923	1923	1923	1923	0
9	20231227	192900	171173358	1923	1923	1923	1923	0
10	20231227	192800	171173358	1923	1923	1923	1923	0
11	20231227	192700	171173358	1923	1923	1923	1923	0
12	20231227	192600	171173358	1923	1923	1923	1923	0
13	20231227	192500	171173358	1923	1923	1923	1923	0
14	20231227	192400	171173358	1923	1923	1923	1923	0
15	20231227	192300	171173358	1923	1923	1923	1923	0
16	20231227	192200	171173358	1923	1923	1923	1923	0
17	20231227	192100	171173358	1923	1923	1923	1923	0
18	20231227	192000	171173358	1923	1923	1923	1923	0
19	20231227	191900	171173358	1923	1923	1923	1923	0
20	20231227	191800	171173358	1923	1923	1923	1923	0
21	20231227	191700	171173358	1923	1923	1923	1923	0
22	20231227	191600	171173358	1923	1923	1923	1923	0
23	20231227	191500	171173358	1923	1923	1923	1923	0
24	20231227	191400	171173358	1923	1923	1923	1923	0
25	20231227	191300	171173358	1923	1923	1923	1923	0
26	20231227	191200	171173358	1923	1923	1923	1923	0
27	20231227	191100	171173358	1923	1923	1923	1923	0
28	20231227	191000	171173358	1923	1923	1923	1923	0
29	20231227	190900	171173358	1923	1923	1923	1923	0
30	20231227	190800	171173358	1923	1923	1923	1923	0
31	20231227	190700	171173358	1923	1923	1923	1923	0
32	20231227	190600	171173358	1923	1923	1923	1923	1638
33	20231227	190500	171173358	1923	1923	1923	1923	0
34	20231227	190400	171173358	1923	1923	1923	1923	0
35	20231227	190300	171173358	1923	1923	1923	1923	0
36	20231227	190200	171173358	1923	1923	1923	1923	0
37	20231227	190100	171173358	1923	1923	1923	1923	0
38	20231227	190000	171173358	1923	1923	1923	1923	0
39	20231227	185900	171173358	1923	1923	1923	1923	0
40	20231227	185800	171173358	1923	1923	1923	1923	0
41	20231227	185700	171173358	1923	1923	1923	1923	0
42	20231227	185600	171173358	1923	1923	1923	1923	0
43	20231227	185500	171173358	1923	1923	1923	1923	0
44	20231227	185400	171173358	1923	1923	1923	1923	0
45	20231227	185300	171173358	1923	1923	1923	1923	0
46	20231227	185200	171173358	1923	1923	1923	1923	0
47	20231227	185100	171173358	1923	1923	1923	1923	0
48	20231227	185000	171173358	1923	1923	1923	1923	0
49	20231227	184900	171173358	1923	1923	1923	1923	0
50	20231227	184800	171173358	1923	1923	1923	1923	0
51	20231227	184700	171173358	1923	1923	1923	1923	0
52	20231227	184600	171173358	1923	1923	1923	1923	0
53	20231227	184500	171173358	1923	1923	1923	1923	0
54	20231227	184400	171173358	1923	1923	1923	1923	0
55	20231227	184300	171173358	1923	1923	1923	1923	0
56	20231227	184200	171173358	1923	1923	1923	1923	0
57	20231227	184100	171173358	1923	1923	1923	1923	0
58	20231227	184000	171173358	1923	1923	1923	1923	0
59	20231227	183900	171173358	1923	1923	1923	1923	0
60	20231227	183800	171173358	1923	1923	1923	1923	0
61	20231227	183700	171173358	1923	1923	1923	1923	0
62	20231227	183600	171173358	1923	1923	1923	1923	1638
63	20231227	183500	171173358	1923	1923	1923	1923	0
64	20231227	183400	171173358	1923	1923	1923	1923	0
65	20231227	183300	171173358	1923	1923	1923	1923	0
66	20231227	183200	171173358	1923	1923	1923	1923	0
67	20231227	183100	171173358	1923	1923	1923	1923	0
68	20231227	183000	171173358	1923	1923	1923	1923	0
69	20231227	182900	171173358	1923	1923	1923	1923	0
70	20231227	182800	171173358	1923	1923	1923	1923	0
71	20231227	182700	171173358	1923	1923	1923	1923	0
72	20231227	182600	171173358	1923	1923	1923	1923	0
73	20231227	182500	171173358	1923	1923	1923	1923	0
74	20231227	182400	171173358	1923	1923	1923	1923	0
75	20231227	182300	171173358	1923	1923	1923	1923	0
76	20231227	182200	171173358	1923	1923	1923	1923	0
77	20231227	182100	171173358	1923	1923	1923	1923	0
78	20231227	182000	171173358	1923	1923	1923	1923	0
79	20231227	181900	171173358	1923	1923	1923	1923	0
80	20231227	181800	171173358	1923	1923	1923	1923	0
81	20231227	181700	171173358	1923	1923	1923	1923	0
82	20231227	181600	171173358	1923	1923	1923	1923	0
83	20231227	181500	171173358	1923	1923	1923	1923	0
84	20231227	181400	171173358	1923	1923	1923	1923	0
85	20231227	181300	171173358	1923	1923	1923	1923	0
86	20231227	181200	171173358	1923	1923	1923	1923	0
87	20231227	181100	171173358	1923	1923	1923	1923	0
88	20231227	181000	171173358	1923	1923	1923	1923	0
89	20231227	180900	171173358	1923	1923	1923	1923	0
90	20231227	180800	171173358	1923	1923	1923	1923	0
91	20231227	180700	171173358	1923	1923	1923	1923	0
92	20231227	180600	171173358	1923	1923	1923	1923	1638
93	20231227	180500	171173358	1923	1923	1923	1923	0
94	20231227	180400	171173358	1923	1923	1923	1923	0
95	20231227	180300	171173358	1923	1923	1923	1923	0
96	20231227	180200	171173358	1923	1923	1923	1923	0
97	20231227	180100	171173358	1923	1923	1923	1923	0
98	20231227	180000	171173358	1923	1923	1923	1923	0
99	20231227	175900	171173358	1923	1923	1923	1923	0
100	20231227	175800	171173358	1923	1923	1923	1923	0
101	20231227	175700	171173358	1923	1923	1923	1923	0
102	20231227	175600	171173358	1923	1923	1923	1923	0
103	20231227	175500	171173358	1923	1923	1923	1923	0
104	20231227	175400	171173358	1923	1923	1923	1923	0
105	20231227	175300	171173358	1923	1923	1923	1923	0
106	20231227	175200	171173358	1923	1923	1923	1923	0
107	20231227	175100	171173358	1923	1923	1923	1923	0
108	20231227	175000	171173358	1923	1923	1923	1923	0
109	20231227	174900	171173358	1923	1923	1923	1923	0
110	20231227	174800	171173358	1923	1923	1923	1923	0
111	20231227	174700	171173358	1923	1923	1923	1923	0
112	20231227	174600	171173358	1923	1923	1923	1923	0
113	20231227	174500	171173358	1923	1923	1923	1923	0
114	20231227	174400	171173358	1923	1923	1923	1923	0
115	20231227	174300	171173358	1923	1923	1923	1923	0
116	20231227	174200	171173358	1923	1923	1923	1923	0
117	20231227	174100	171173358	1923	1923	1923	1923	0
118	20231227	174000	171173358	1923	1923	1923	1923	0
119	20231227	173900	171173358	1923	1923	1923	1923	0
120	20231227	173800	171173358	1923	1923	1923	1923	0
121	20231227	173700	171173358	1923	1923	1923	1923	0
122	20231227	173600	171173358	1923	1923	1923	1923	1638
123	20231227	173500	171173358	1923	1923	1923	1923	0
124	20231227	173400	171173358	1923	1923	1923	1923	0
125	20231227	173300	171173358	1923	1923	1923	1923	0
126	20231227	173200	171173358	1923	1923	1923	1923	0
127	20231227	173100	171173358	1923	1923	1923	1923	0
128	20231227	173000	171173358	1923	1923	1923	1923	0
129	20231227	172900	171173358	1923	1923	1923	1923	0
130	20231227	172800	171173358	1923	1923	1923	1923	0
131	20231227	172700	171173358	1923	1923	1923	1923	0
132	20231227	172600	171173358	1923	1923	1923	1923	0
133	20231227	172500	171173358	1923	1923	1923	1923	0
134	20231227	172400	171173358	1923	1923	1923	1923	0
135	20231227	172300	171173358	1923	1923	1923	1923	0
136	20231227	172200	171173358	1923	1923	1923	1923	0
137	20231227	172100	171173358	1923	1923	1923	1923	0
138	20231227	172000	171173358	1923	1923	1923	1923	0
139	20231227	171900	171173358	1923	1923	1923	1923	0
140	20231227	171800	171173358	1923	1923	1923	1923	0
141	20231227	171700	171173358	1923	1923	1923	1923	0
142	20231227	171600	171173358	1923	1923	1923	1923	0
143	20231227	171500	171173358	1923	1923	1923	1923	0
144	20231227	171400	171173358	1923	1923	1923	1923	0
145	20231227	171300	171173358	1923	1923	1923	1923	0
146	20231227	171200	171173358	1923	1923	1923	1923	0
147	20231227	171100	171173358	1923	1923	1923	1923	0
148	20231227	171000	171173358	1923	1923	1923	1923	0
149	20231227	170900	171173358	1923	1923	1923	1923	0
150	20231227	170800	171173358	1923	1923	1923	1923	0
151	20231227	170700	171173358	1923	1923	1923	1923	0
152	20231227	170600	171173358	1923	1923	1923	1923	1638
153	20231227	170500	171173358	1923	1923	1923	1923	0
154	20231227	170400	171173358	1923	1923	1923	1923	0
155	20231227	170300	171173358	1923	1923	1923	1923	0
156	20231227	170200	171173358	1923	1923	1923	1923	0
157	20231227	170100	171173358	1923	1923	1923	1923	0
158	20231227	170000	171173358	1923	1923	1923	1923	0
159	20231227	165900	171173358	1923	1923	1923	1923	0
160	20231227	165800	171173358	1923	1923	1923	1923	0
161	20231227	165700	171173358	1923	1923	1923	1923	0
162	20231227	165600	171173358	1923	1923	1923	1923	0
163	20231227	165500	171173358	1923	1923	1923	1923	0
164	20231227	165400	171173358	1923	1923	1923	1923	0
165	20231227	165300	171173358	1923	1923	1923	1923	0
166	20231227	165200	171173358	1923	1923	1923	1923	0
167	20231227	165100	171173358	1923	1923	1923	1923	0
168	20231227	165000	171173358	1923	1923	1923	1923	0
169	20231227	164900	171173358	1923	1923	1923	1923	0
170	20231227	164800	171173358	1923	1923	1923	1923	0
171	20231227	164700	171173358	1923	1923	1923	1923	0
172	20231227	164600	171173358	1923	1923	1923	1923	0
173	20231227	164500	171173358	1923	1923	1923	1923	0
174	20231227	164400	171173358	1923	1923	1923	1923	0
175	20231227	164300	171173358	1923	1923	1923	1923	0
176	20231227	164200	171173358	1923	1923	1923	1923	0
177	20231227	164100	171173358	1923	1923	1923	1923	0
178	20231227	164000	171173358	1923	1923	1923	1923	0
179	20231227	163900	171173358	1923	1923	1923	1923	0
180	20231227	163800	171173358	1923	1923	1923	1923	0
181	20231227	163700	171173358	1923	1923	1923	1923	0
182	20231227	163600	171173358	1923	1923	1923	1923	1638
183	20231227	163500	171173358	1923	1923	1923	1923	0
184	20231227	163400	171173358	1923	1923	1923	1923	0
185	20231227	163300	171173358	1923	1923	1923	1923	0
186	20231227	163200	171173358	1923	1923	1923	1923	0
187	20231227	163100	171173358	1923	1923	1923	1923	0
188	20231227	163000	171173358	1923	1923	1923	1923	0
189	20231227	162900	171173358	1923	1923	1923	1923	0
190	20231227	162800	171173358	1923	1923	1923	1923	0
191	20231227	162700	171173358	1923	1923	1923	1923	0
192	20231227	162600	171173358	1923	1923	1923	1923	0
193	20231227	162500	171173358	1923	1923	1923	1923	0
194	20231227	162400	171173358	1923	1923	1923	1923	0
195	20231227	162300	171173358	1923	1923	1923	1923	0
196	20231227	162200	171173358	1923	1923	1923	1923	0
197	20231227	162100	171173358	1923	1923	1923	1923	0
198	20231227	162000	171173358	1923	1923	1923	1923	0
199	20231227	161900	171173358	1923	1923	1923	1923	0
200	20231227	161800	171173358	1923	1923	1923	1923	0
201	20231227	161700	171173358	1923	1923	1923	1923	0
202	20231227	161600	171173358	1923	1923	1923	1923	0
203	20231227	161500	171173358	1923	1923	1923	1923	0
204	20231227	161400	171173358	1923	1923	1923	1923	0
205	20231227	161300	171173358	1923	1923	1923	1923	0
206	20231227	161200	171173358	1923	1923	1923	1923	0
207	20231227	161100	171173358	1923	1923	1923	1923	0
208	20231227	161000	171173358	1923	1923	1923	1923	0
209	20231227	160900	171173358	1923	1923	1923	1923	0
210	20231227	160800	171173358	1923	1923	1923	1923	0
211	20231227	160700	171173358	1923	1923	1923	1923	0
212	20231227	160600	171173358	1923	1923	1923	1923	1638
213	20231227	160500	171173358	1923	1923	1923	1923	0
214	20231227	160400	171173358	1923	1923	1923	1923	0
215	20231227	160300	171173358	1923	1923	1923	1923	0
216	20231227	160200	171173358	1923	1923	1923	1923	0
217	20231227	160100	171173358	1923	1923	1923	1923	0
218	20231227	160000	171173358	1923	1923	1923	1923	0
219	20231227	155900	171173358	1923	1923	1923	1923	0
220	20231227	155800	171173358	1923	1923	1923	1923	0
221	20231227	155700	171173358	1923	1923	1923	1923	0
222	20231227	155600	171173358	1923	1923	1923	1923	0
223	20231227	155500	171173358	1923	1923	1923	1923	0
224	20231227	155400	171173358	1923	1923	1923	1923	0
225	20231227	155300	171173358	1923	1923	1923	1923	0
226	20231227	155200	171173358	1923	1923	1923	1923	0
227	20231227	155100	171173358	1923	1923	1923	1923	0
228	20231227	155000	171173358	1923	1923	1923	1923	0
229	20231227	154900	171173358	1923	1923	1923	1923	0
230	20231227	154800	171173358	1923	1923	1923	1923	0
231	20231227	154700	171173358	1923	1923	1923	1923	0
232	20231227	154600	171173358	1923	1923	1923	1923	0
233	20231227	154500	171173358	1923	1923	1923	1923	0
234	20231227	154400	171173358	1923	1923	1923	1923	0
235	20231227	154300	171173358	1923	1923	1923	1923	0
236	20231227	154200	171173358	1923	1923	1923	1923	0
237	20231227	154100	171173358	1923	1923	1923	1923	0
238	20231227	154000	171173358	1923	1923	1923	1923	0
239	20231227	153900	171173358	1923	1923	1923	1923	0
240	20231227	153800	171173358	1923	1923	1923	1923	0
241	20231227	153700	171173358	1923	1923	1923	1923	0
242	20231227	153600	171173358	1923	1923	1923	1923	1638
243	20231227	153500	171173358	1923	1923	1923	1923	0
244	20231227	153400	171173358	1923	1923	1923	1923	0
245	20231227	153300	171173358	1923	1923	1923	1923	0
246	20231227	153200	171173358	1923	1923	1923	1923	0
247	20231227	153100	171173358	1923	1923	1923	1923	0
248	20231227	153000	171173358	1923	1923	1923	1923	1638
249	20231227	152900	168023484	1923	1923	1923	1923	0
250	20231227	152800	168023484	1923	1923	1923	1923	0
251	20231227	152700	168023484	1923	1923	1923	1923	0
252	20231227	152600	168023484	1923	1923	1923	1923	0
253	20231227	152500	168023484	1923	1923	1923	1923	0
254	20231227	152400	168023484	1923	1923	1923	1923	0
255	20231227	152300	168023484	1923	1923	1923	1923	0
256	20231227	152200	168023484	1923	1923	1923	1923	0
257	20231227	152100	168023484	1923	1923	1923	1923	0
258	20231227	152000	168023484	1923	1923	1923	1923	0
259	20231227	151900	168023484	1923	1923	1923	1923	17
260	20231227	151800	167990793	1916	1916	1916	1916	106
261	20231227	151700	167787697	1916	1916	1916	1916	520
262	20231227	151600	166791377	1923	1923	1923	1923	1
263	20231227	151500	166789454	1917	1917	1917	1917	0
264	20231227	151400	166789454	1917	1918	1918	1917	542
265	20231227	151300	165750214	1917	1917	1917	1917	0
266	20231227	151200	165750214	1917	1917	1917	1917	851
267	20231227	151100	164118847	1917	1917	1917	1917	0
268	20231227	151000	164118847	1917	1917	1917	1917	80
269	20231227	150900	163965487	1917	1917	1917	1917	0
270	20231227	150800	163965487	1917	1917	1917	1917	20
271	20231227	150700	163927147	1917	1917	1917	1917	10
272	20231227	150600	163907977	1924	1924	1924	1924	13
273	20231227	150500	163882965	1923	1923	1923	1923	96
274	20231227	150400	163698357	1923	1923	1923	1923	4
275	20231227	150300	163690665	1923	1924	1924	1923	29
276	20231227	150200	163634887	1924	1918	1924	1918	11662
277	20231227	150100	141232945	1917	1917	1917	1917	0
278	20231227	150000	141232945	1917	1916	1917	1916	1615
279	20231227	145900	138137520	1915	1915	1915	1915	0
280	20231227	145800	138137520	1915	1915	1915	1915	625
281	20231227	145700	136940645	1915	1915	1915	1915	0
282	20231227	145600	136940645	1915	1915	1915	1915	1
283	20231227	145500	136938730	1912	1912	1912	1912	0
284	20231227	145400	136938730	1912	1912	1912	1912	500
285	20231227	145300	135982730	1912	1912	1912	1912	1006
286	20231227	145200	134059258	1913	1915	1915	1913	90
287	20231227	145100	133886998	1915	1915	1915	1915	0
288	20231227	145000	133886998	1915	1915	1915	1915	0
289	20231227	144900	133886998	1915	1915	1915	1915	0
290	20231227	144800	133886998	1915	1915	1915	1915	0
291	20231227	144700	133886998	1915	1915	1915	1915	3
292	20231227	144600	133881253	1915	1915	1915	1915	0
293	20231227	144500	133881253	1915	1915	1915	1915	183
294	20231227	144400	133530808	1915	1915	1915	1915	0
295	20231227	144300	133530808	1915	1915	1915	1915	0
296	20231227	144200	133530808	1915	1915	1915	1915	0
297	20231227	144100	133530808	1915	1912	1915	1909	3300
298	20231227	144000	127226779	1915	1915	1915	1915	0
299	20231227	143900	127226779	1915	1915	1915	1915	0
300	20231227	143800	127226779	1915	1915	1915	1915	0
301	20231227	143700	127226779	1915	1915	1915	1915	0
302	20231227	143600	127226779	1915	1915	1915	1915	0
303	20231227	143500	127226779	1915	1915	1915	1915	0
304	20231227	143400	127226779	1915	1915	1915	1915	0
305	20231227	143300	127226779	1915	1915	1915	1915	0
306	20231227	143200	127226779	1915	1915	1915	1915	0
307	20231227	143100	127226779	1915	1915	1915	1915	0
308	20231227	143000	127226779	1915	1915	1915	1915	0
309	20231227	142900	127226779	1915	1915	1915	1915	0
310	20231227	142800	127226779	1915	1915	1915	1915	0
311	20231227	142700	127226779	1915	1915	1915	1915	0
312	20231227	142600	127226779	1915	1915	1915	1915	0
313	20231227	142500	127226779	1915	1915	1915	1915	0
314	20231227	142400	127226779	1915	1915	1915	1915	26
315	20231227	142300	127176989	1910	1910	1910	1910	0
316	20231227	142200	127176989	1910	1910	1910	1910	0
317	20231227	142100	127176989	1910	1910	1910	1910	0
318	20231227	142000	127176989	1910	1910	1910	1910	537
319	20231227	141900	126151319	1915	1915	1915	1915	0
320	20231227	141800	126151319	1915	1915	1915	1915	0
321	20231227	141700	126151319	1915	1915	1915	1915	0
322	20231227	141600	126151319	1915	1915	1915	1915	209
323	20231227	141500	125751084	1915	1915	1915	1915	0
324	20231227	141400	125751084	1915	1915	1915	1915	0
325	20231227	141300	125751084	1915	1913	1915	1910	628
326	20231227	141200	124550345	1914	1914	1914	1914	0
327	20231227	141100	124550345	1914	1914	1914	1914	19
328	20231227	141000	124513979	1915	1915	1915	1915	0
329	20231227	140900	124513979	1915	1915	1915	1915	0
330	20231227	140800	124513979	1915	1915	1915	1915	0
331	20231227	140700	124513979	1915	1915	1915	1915	0
332	20231227	140600	124513979	1915	1915	1916	1915	447
333	20231227	140500	123657972	1915	1915	1915	1915	0
334	20231227	140400	123657972	1915	1916	1916	1915	40
335	20231227	140300	123581356	1917	1917	1917	1917	0
336	20231227	140200	123581356	1917	1917	1917	1917	23
337	20231227	140100	123537265	1916	1916	1916	1916	0
338	20231227	140000	123537265	1916	1916	1916	1916	0
339	20231227	135900	123537265	1916	1916	1916	1916	0
340	20231227	135800	123537265	1916	1916	1916	1916	200
341	20231227	135700	123154065	1920	1920	1920	1920	0
342	20231227	135600	123154065	1920	1920	1920	1920	0
343	20231227	135500	123154065	1920	1920	1920	1920	0
344	20231227	135400	123154065	1920	1920	1920	1920	0
345	20231227	135300	123154065	1920	1920	1920	1920	1562
346	20231227	135200	120155025	1920	1920	1920	1920	0
347	20231227	135100	120155025	1920	1920	1920	1920	0
348	20231227	135000	120155025	1920	1920	1920	1920	168
349	20231227	134900	119832465	1920	1919	1920	1919	790
350	20231227	134800	118316200	1919	1917	1919	1917	1505
351	20231227	134700	115428157	1915	1915	1915	1915	0
352	20231227	134600	115428157	1915	1915	1915	1915	0
353	20231227	134500	115428157	1915	1915	1915	1915	0
354	20231227	134400	115428157	1915	1915	1915	1915	0
355	20231227	134300	115428157	1915	1915	1915	1915	0
356	20231227	134200	115428157	1915	1916	1916	1915	833
357	20231227	134100	113832923	1916	1916	1916	1916	0
358	20231227	134000	113832923	1916	1916	1916	1916	8
359	20231227	133900	113817595	1917	1917	1917	1917	0
360	20231227	133800	113817595	1917	1917	1917	1917	0
361	20231227	133700	113817595	1917	1917	1917	1917	0
362	20231227	133600	113817595	1917	1918	1918	1917	6
363	20231227	133500	113806089	1917	1917	1917	1917	0
364	20231227	133400	113806089	1917	1917	1917	1917	0
365	20231227	133300	113806089	1917	1917	1917	1917	0
366	20231227	133200	113806089	1917	1917	1917	1917	0
367	20231227	133100	113806089	1917	1917	1917	1917	0
368	20231227	133000	113806089	1917	1917	1917	1917	0
369	20231227	132900	113806089	1917	1917	1917	1917	0
370	20231227	132800	113806089	1917	1917	1917	1917	0
371	20231227	132700	113806089	1917	1916	1917	1916	2
372	20231227	132600	113802256	1916	1916	1916	1916	0
373	20231227	132500	113802256	1916	1916	1916	1916	0
374	20231227	132400	113802256	1916	1916	1916	1916	0
375	20231227	132300	113802256	1916	1916	1916	1916	0
376	20231227	132200	113802256	1916	1916	1916	1916	0
377	20231227	132100	113802256	1916	1916	1916	1916	30
378	20231227	132000	113744776	1917	1917	1917	1917	0
379	20231227	131900	113744776	1917	1917	1917	1917	0
380	20231227	131800	113744776	1917	1917	1917	1917	0
381	20231227	131700	113744776	1917	1917	1917	1917	0
382	20231227	131600	113744776	1917	1917	1917	1917	0
383	20231227	131500	113744776	1917	1916	1917	1916	2
384	20231227	131400	113740943	1916	1916	1916	1916	1
385	20231227	131300	113739027	1913	1913	1913	1913	0
386	20231227	131200	113739027	1913	1913	1913	1913	1
387	20231227	131100	113737114	1914	1914	1914	1914	0
388	20231227	131000	113737114	1914	1921	1921	1914	483
389	20231227	130900	112812302	1922	1922	1922	1922	0
390	20231227	130800	112812302	1922	1922	1922	1922	0
391	20231227	130700	112812302	1922	1922	1922	1922	0
392	20231227	130600	112812302	1922	1922	1922	1922	0
393	20231227	130500	112812302	1922	1922	1922	1922	0
394	20231227	130400	112812302	1922	1922	1922	1922	0
395	20231227	130300	112812302	1922	1922	1922	1922	0
396	20231227	130200	112812302	1922	1922	1922	1922	3
397	20231227	130100	112806536	1922	1922	1922	1922	0
398	20231227	130000	112806536	1922	1922	1922	1922	769
399	20231227	125900	111328518	1922	1918	1923	1918	4270
400	20231227	125800	103128091	1918	1918	1918	1918	0
401	20231227	125700	103128091	1918	1917	1918	1917	29
402	20231227	125600	103072479	1907	1907	1907	1907	0
403	20231227	125500	103072479	1907	1910	1910	1907	1063
404	20231227	125400	101043022	1908	1908	1908	1908	0
405	20231227	125300	101043022	1908	1908	1908	1908	0
406	20231227	125200	101043022	1908	1908	1908	1908	0
407	20231227	125100	101043022	1908	1908	1908	1908	0
408	20231227	125000	101043022	1908	1908	1908	1908	0
409	20231227	124900	101043022	1908	1908	1908	1908	0
410	20231227	124800	101043022	1908	1917	1917	1908	350
411	20231227	124700	100375186	1907	1914	1914	1907	4700
412	20231227	124600	91404182	1917	1917	1917	1917	0
413	20231227	124500	91404182	1917	1917	1917	1917	0
414	20231227	124400	91404182	1917	1917	1917	1917	0
415	20231227	124300	91404182	1917	1917	1917	1917	56
416	20231227	124200	91296830	1917	1917	1917	1917	20
417	20231227	124100	91258490	1917	1916	1917	1916	1016
418	20231227	124000	89311618	1914	1914	1914	1914	0
419	20231227	123900	89311618	1914	1914	1914	1914	502
420	20231227	123800	88350790	1914	1914	1914	1914	0
421	20231227	123700	88350790	1914	1914	1914	1914	0
422	20231227	123600	88350790	1914	1915	1915	1914	950
423	20231227	123500	86531763	1917	1917	1917	1917	0
424	20231227	123400	86531763	1917	1917	1917	1917	0
425	20231227	123300	86531763	1917	1917	1917	1917	0
426	20231227	123200	86531763	1917	1917	1917	1917	0
427	20231227	123100	86531763	1917	1917	1917	1917	0
428	20231227	123000	86531763	1917	1917	1917	1917	0
429	20231227	122900	86531763	1917	1917	1917	1917	0
430	20231227	122800	86531763	1917	1917	1917	1917	0
431	20231227	122700	86531763	1917	1917	1917	1917	15
432	20231227	122600	86503008	1915	1915	1915	1915	0
433	20231227	122500	86503008	1915	1915	1915	1915	3
434	20231227	122400	86497263	1916	1916	1916	1916	0
435	20231227	122300	86497263	1916	1916	1916	1916	2093
436	20231227	122200	82487075	1915	1914	1915	1914	712
437	20231227	122100	81123605	1914	1914	1914	1914	0
438	20231227	122000	81123605	1914	1913	1914	1913	590
439	20231227	121900	79994402	1913	1913	1913	1913	43
440	20231227	121800	79912143	1913	1913	1913	1913	0
441	20231227	121700	79912143	1913	1913	1913	1913	10
442	20231227	121600	79893013	1913	1913	1913	1913	0
443	20231227	121500	79893013	1913	1913	1913	1913	0
444	20231227	121400	79893013	1913	1913	1913	1913	0
445	20231227	121300	79893013	1913	1913	1913	1913	0
446	20231227	121200	79893013	1913	1913	1913	1913	0
447	20231227	121100	79893013	1913	1913	1913	1913	82
448	20231227	121000	79736147	1913	1913	1913	1913	12
449	20231227	120900	79713191	1912	1912	1912	1912	0
450	20231227	120800	79713191	1912	1912	1912	1912	0
451	20231227	120700	79713191	1912	1912	1912	1912	1
452	20231227	120600	79711279	1910	1910	1910	1910	0
453	20231227	120500	79711279	1910	1910	1910	1910	0
454	20231227	120400	79711279	1910	1910	1910	1910	0
455	20231227	120300	79711279	1910	1910	1910	1910	0
456	20231227	120200	79711279	1910	1910	1910	1910	0
457	20231227	120100	79711279	1910	1910	1910	1910	0
458	20231227	120000	79711279	1910	1910	1910	1910	1257
459	20231227	115900	77310409	1910	1910	1910	1910	1
460	20231227	115800	77308499	1908	1908	1908	1908	0
461	20231227	115700	77308499	1908	1908	1908	1908	0
462	20231227	115600	77308499	1908	1908	1908	1908	0
463	20231227	115500	77308499	1908	1908	1908	1908	0
464	20231227	115400	77308499	1908	1908	1908	1908	0
465	20231227	115300	77308499	1908	1908	1908	1908	0
466	20231227	115200	77308499	1908	1909	1909	1908	1243
467	20231227	115100	74936839	1910	1910	1910	1910	0
468	20231227	115000	74936839	1910	1910	1910	1910	0
469	20231227	114900	74936839	1910	1910	1910	1910	0
470	20231227	114800	74936839	1910	1910	1910	1910	0
471	20231227	114700	74936839	1910	1910	1910	1910	100
472	20231227	114600	74745839	1911	1911	1911	1911	0
473	20231227	114500	74745839	1911	1911	1911	1911	0
474	20231227	114400	74745839	1911	1911	1911	1911	0
475	20231227	114300	74745839	1911	1911	1911	1911	0
476	20231227	114200	74745839	1911	1911	1911	1911	0
477	20231227	114100	74745839	1911	1911	1911	1911	0
478	20231227	114000	74745839	1911	1911	1911	1911	0
479	20231227	113900	74745839	1911	1911	1911	1911	1
480	20231227	113800	74743928	1910	1910	1910	1910	10
481	20231227	113700	74724828	1910	1910	1910	1910	0
482	20231227	113600	74724828	1910	1910	1910	1910	0
483	20231227	113500	74724828	1910	1910	1910	1910	0
484	20231227	113400	74724828	1910	1910	1910	1910	0
485	20231227	113300	74724828	1910	1910	1910	1910	0
486	20231227	113200	74724828	1910	1910	1910	1910	0
487	20231227	113100	74724828	1910	1910	1910	1910	0
488	20231227	113000	74724828	1910	1910	1910	1910	0
489	20231227	112900	74724828	1910	1910	1910	1910	0
490	20231227	112800	74724828	1910	1910	1910	1910	24
491	20231227	112700	74678988	1910	1910	1910	1910	2476
492	20231227	112600	69949828	1910	1915	1915	1910	77
493	20231227	112500	69802583	1915	1915	1915	1915	270
494	20231227	112400	69285533	1915	1915	1915	1915	0
495	20231227	112300	69285533	1915	1915	1915	1915	0
496	20231227	112200	69285533	1915	1915	1915	1915	200
497	20231227	112100	68902533	1915	1915	1915	1915	0
498	20231227	112000	68902533	1915	1911	1915	1910	5011
499	20231227	111900	59330968	1910	1910	1910	1910	0
500	20231227	111800	59330968	1910	1910	1910	1910	0
501	20231227	111700	59330968	1910	1910	1910	1910	1
502	20231227	111600	59329058	1910	1910	1910	1910	0
503	20231227	111500	59329058	1910	1910	1910	1910	0
504	20231227	111400	59329058	1910	1911	1911	1910	3
505	20231227	111300	59323326	1915	1915	1915	1915	0
506	20231227	111200	59323326	1915	1915	1915	1915	0
507	20231227	111100	59323326	1915	1915	1915	1915	0
508	20231227	111000	59323326	1915	1915	1915	1915	0
509	20231227	110900	59323326	1915	1915	1915	1915	0
510	20231227	110800	59323326	1915	1915	1915	1915	0
511	20231227	110700	59323326	1915	1915	1915	1915	0
512	20231227	110600	59323326	1915	1915	1915	1915	0
513	20231227	110500	59323326	1915	1915	1915	1915	0
514	20231227	110400	59323326	1915	1915	1915	1915	0
515	20231227	110300	59323326	1915	1915	1915	1915	0
516	20231227	110200	59323326	1915	1915	1915	1915	0
517	20231227	110100	59323326	1915	1915	1915	1915	0
518	20231227	110000	59323326	1915	1915	1915	1915	0
519	20231227	105900	59323326	1915	1915	1915	1915	51
520	20231227	105800	59225661	1915	1915	1915	1915	0
521	20231227	105700	59225661	1915	1915	1915	1915	1
522	20231227	105600	59223746	1909	1909	1909	1909	0
523	20231227	105500	59223746	1909	1909	1909	1909	0
524	20231227	105400	59223746	1909	1909	1909	1909	0
525	20231227	105300	59223746	1909	1909	1909	1909	0
526	20231227	105200	59223746	1909	1909	1909	1909	1
527	20231227	105100	59221837	1908	1908	1908	1908	0
528	20231227	105000	59221837	1908	1908	1908	1908	0
529	20231227	104900	59221837	1908	1908	1908	1908	0
530	20231227	104800	59221837	1908	1908	1908	1908	0
531	20231227	104700	59221837	1908	1908	1908	1908	0
532	20231227	104600	59221837	1908	1908	1908	1908	78
533	20231227	104500	59073013	1915	1915	1915	1915	0
534	20231227	104400	59073013	1915	1915	1915	1915	0
535	20231227	104300	59073013	1915	1915	1915	1915	0
536	20231227	104200	59073013	1915	1915	1915	1915	0
537	20231227	104100	59073013	1915	1914	1915	1907	43
538	20231227	104000	58990997	1914	1914	1914	1914	0
539	20231227	103900	58990997	1914	1909	1914	1909	3439
540	20231227	103800	52414582	1903	1903	1903	1903	0
541	20231227	103700	52414582	1903	1903	1903	1903	0
542	20231227	103600	52414582	1903	1903	1903	1903	0
543	20231227	103500	52414582	1903	1903	1903	1903	46
544	20231227	103400	52327044	1903	1903	1903	1903	0
545	20231227	103300	52327044	1903	1903	1903	1903	0
546	20231227	103200	52327044	1903	1903	1903	1903	0
547	20231227	103100	52327044	1903	1903	1903	1903	0
548	20231227	103000	52327044	1903	1903	1903	1903	0
549	20231227	102900	52327044	1903	1903	1903	1903	0
550	20231227	102800	52327044	1903	1903	1903	1903	49
551	20231227	102700	52233797	1902	1902	1902	1902	0
552	20231227	102600	52233797	1902	1902	1902	1902	0
553	20231227	102500	52233797	1902	1902	1902	1902	0
554	20231227	102400	52233797	1902	1902	1902	1902	0
555	20231227	102300	52233797	1902	1902	1902	1902	0
556	20231227	102200	52233797	1902	1903	1903	1902	87
557	20231227	102100	52068318	1909	1909	1909	1909	0
558	20231227	102000	52068318	1909	1909	1909	1909	0
559	20231227	101900	52068318	1909	1909	1909	1909	1
560	20231227	101800	52066409	1909	1909	1909	1909	0
561	20231227	101700	52066409	1909	1909	1909	1909	0
562	20231227	101600	52066409	1909	1909	1909	1909	0
563	20231227	101500	52066409	1909	1909	1909	1909	0
564	20231227	101400	52066409	1909	1909	1909	1909	0
565	20231227	101300	52066409	1909	1909	1909	1909	0
566	20231227	101200	52066409	1909	1909	1909	1909	3300
567	20231227	101100	45766709	1909	1902	1909	1901	124
568	20231227	101000	45530793	1909	1909	1909	1909	5
569	20231227	100900	45521248	1909	1908	1909	1908	55
570	20231227	100800	45416283	1909	1901	1909	1901	1000
571	20231227	100700	43511283	1901	1901	1901	1901	50
572	20231227	100600	43416233	1900	1900	1900	1900	0
573	20231227	100500	43416233	1900	1900	1900	1900	0
574	20231227	100400	43416233	1900	1900	1900	1900	0
575	20231227	100300	43416233	1900	1902	1902	1900	1500
576	20231227	100200	40565281	1902	1902	1902	1902	0
577	20231227	100100	40565281	1902	1902	1902	1902	7
578	20231227	100000	40551967	1902	1902	1902	1902	0
579	20231227	095900	40551967	1902	1902	1902	1902	0
580	20231227	095800	40551967	1902	1902	1902	1902	25
581	20231227	095700	40504417	1901	1903	1903	1901	5561
582	20231227	095600	29931688	1903	1906	1906	1903	1767
583	20231227	095500	26564590	1906	1906	1906	1906	0
584	20231227	095400	26564590	1906	1906	1906	1906	0
585	20231227	095300	26564590	1906	1906	1906	1906	261
586	20231227	095200	26067124	1906	1906	1906	1906	0
587	20231227	095100	26067124	1906	1906	1906	1906	0
588	20231227	095000	26067124	1906	1906	1906	1906	931
589	20231227	094900	24292638	1907	1907	1907	1907	0
590	20231227	094800	24292638	1907	1908	1908	1907	1860
591	20231227	094700	20744618	1907	1907	1907	1907	0
592	20231227	094600	20744618	1907	1907	1907	1907	0
593	20231227	094500	20744618	1907	1907	1907	1907	0
594	20231227	094400	20744618	1907	1907	1907	1907	1163
595	20231227	094300	18526777	1908	1908	1908	1908	0
596	20231227	094200	18526777	1908	1908	1908	1908	0
597	20231227	094100	18526777	1908	1913	1913	1907	1750
598	20231227	094000	15188522	1909	1910	1910	1909	1179
599	20231227	093900	12937761	1914	1915	1915	1910	727
600	20231227	093800	11549163	1916	1916	1916	1916	2
601	20231227	093700	11545331	1916	1916	1916	1916	5
602	20231227	093600	11535751	1918	1918	1918	1918	0
603	20231227	093500	11535751	1918	1910	1918	1910	545
604	20231227	093400	10493177	1910	1912	1912	1910	1261
605	20231227	093300	8082929	1918	1918	1918	1918	3
606	20231227	093200	8077175	1919	1919	1919	1919	0
607	20231227	093100	8077175	1919	1919	1919	1919	0
608	20231227	093000	8077175	1919	1919	1919	1919	203
609	20231227	092900	7687618	1919	1919	1919	1919	0
610	20231227	092800	7687618	1919	1919	1919	1919	373
611	20231227	092700	6971831	1920	1920	1920	1920	0
612	20231227	092600	6971831	1920	1920	1920	1920	1
613	20231227	092500	6969911	1920	1911	1920	1911	253
614	20231227	092400	6484737	1919	1919	1919	1919	40
615	20231227	092300	6407977	1919	1918	1919	1918	50
616	20231227	092200	6312062	1920	1920	1920	1920	0
617	20231227	092100	6312062	1920	1920	1920	1920	0
618	20231227	092000	6312062	1920	1911	1920	1911	204
619	20231227	091900	5921003	1911	1911	1911	1911	361
620	20231227	091800	5231132	1916	1916	1916	1916	152
621	20231227	091700	4939900	1916	1916	1916	1916	0
622	20231227	091600	4939900	1916	1916	1916	1916	0
623	20231227	091500	4939900	1916	1914	1916	1914	412
624	20231227	091400	4150633	1910	1910	1910	1910	0
625	20231227	091300	4150633	1910	1910	1910	1910	0
626	20231227	091200	4150633	1910	1910	1910	1910	0
627	20231227	091100	4150633	1910	1910	1910	1910	0
628	20231227	091000	4150633	1910	1910	1910	1910	0
629	20231227	090900	4150633	1910	1910	1910	1910	840
630	20231227	090800	2546233	1910	1910	1910	1910	194
631	20231227	090700	2175693	1910	1910	1910	1910	20
632	20231227	090600	2137493	1910	1910	1910	1910	0
633	20231227	090500	2137493	1910	1910	1910	1910	0
634	20231227	090400	2137493	1910	1911	1911	1910	415
635	20231227	090300	1344690	1911	1911	1911	1911	0
636	20231227	090200	1344690	1911	1911	1911	1911	50
637	20231227	090100	1249140	1910	1910	1910	1910	0
638	20231227	090000	1249140	1910	1910	1910	1910	654