KissMeData/106240/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	200400	156305073	1778	1778	1778	1778	391
3	20231227	200300	156305073	1778	1778	1778	1778	0
4	20231227	200200	156305073	1778	1778	1778	1778	0
5	20231227	200100	156305073	1778	1778	1778	1778	0
6	20231227	200000	156305073	1778	1778	1778	1778	0
7	20231227	195900	156305073	1778	1778	1778	1778	0
8	20231227	195800	156305073	1778	1778	1778	1778	0
9	20231227	195700	156305073	1778	1778	1778	1778	0
10	20231227	195600	156305073	1778	1778	1778	1778	0
11	20231227	195500	156305073	1778	1778	1778	1778	0
12	20231227	195400	156305073	1778	1778	1778	1778	0
13	20231227	195300	156305073	1778	1778	1778	1778	0
14	20231227	195200	156305073	1778	1778	1778	1778	0
15	20231227	195100	156305073	1778	1778	1778	1778	0
16	20231227	195000	156305073	1778	1778	1778	1778	0
17	20231227	194900	156305073	1778	1778	1778	1778	0
18	20231227	194800	156305073	1778	1778	1778	1778	0
19	20231227	194700	156305073	1778	1778	1778	1778	0
20	20231227	194600	156305073	1778	1778	1778	1778	0
21	20231227	194500	156305073	1778	1778	1778	1778	0
22	20231227	194400	156305073	1778	1778	1778	1778	0
23	20231227	194300	156305073	1778	1778	1778	1778	0
24	20231227	194200	156305073	1778	1778	1778	1778	0
25	20231227	194100	156305073	1778	1778	1778	1778	0
26	20231227	194000	156305073	1778	1778	1778	1778	0
27	20231227	193900	156305073	1778	1778	1778	1778	0
28	20231227	193800	156305073	1778	1778	1778	1778	0
29	20231227	193700	156305073	1778	1778	1778	1778	0
30	20231227	193600	156305073	1778	1778	1778	1778	0
31	20231227	193500	156305073	1778	1778	1778	1778	0
32	20231227	193400	156305073	1778	1778	1778	1778	391
33	20231227	193300	156305073	1778	1778	1778	1778	0
34	20231227	193200	156305073	1778	1778	1778	1778	0
35	20231227	193100	156305073	1778	1778	1778	1778	0
36	20231227	193000	156305073	1778	1778	1778	1778	0
37	20231227	192900	156305073	1778	1778	1778	1778	0
38	20231227	192800	156305073	1778	1778	1778	1778	0
39	20231227	192700	156305073	1778	1778	1778	1778	0
40	20231227	192600	156305073	1778	1778	1778	1778	0
41	20231227	192500	156305073	1778	1778	1778	1778	0
42	20231227	192400	156305073	1778	1778	1778	1778	0
43	20231227	192300	156305073	1778	1778	1778	1778	0
44	20231227	192200	156305073	1778	1778	1778	1778	0
45	20231227	192100	156305073	1778	1778	1778	1778	0
46	20231227	192000	156305073	1778	1778	1778	1778	0
47	20231227	191900	156305073	1778	1778	1778	1778	0
48	20231227	191800	156305073	1778	1778	1778	1778	0
49	20231227	191700	156305073	1778	1778	1778	1778	0
50	20231227	191600	156305073	1778	1778	1778	1778	0
51	20231227	191500	156305073	1778	1778	1778	1778	0
52	20231227	191400	156305073	1778	1778	1778	1778	0
53	20231227	191300	156305073	1778	1778	1778	1778	0
54	20231227	191200	156305073	1778	1778	1778	1778	0
55	20231227	191100	156305073	1778	1778	1778	1778	0
56	20231227	191000	156305073	1778	1778	1778	1778	0
57	20231227	190900	156305073	1778	1778	1778	1778	0
58	20231227	190800	156305073	1778	1778	1778	1778	0
59	20231227	190700	156305073	1778	1778	1778	1778	0
60	20231227	190600	156305073	1778	1778	1778	1778	0
61	20231227	190500	156305073	1778	1778	1778	1778	0
62	20231227	190400	156305073	1778	1778	1778	1778	391
63	20231227	190300	156305073	1778	1778	1778	1778	0
64	20231227	190200	156305073	1778	1778	1778	1778	0
65	20231227	190100	156305073	1778	1778	1778	1778	0
66	20231227	190000	156305073	1778	1778	1778	1778	0
67	20231227	185900	156305073	1778	1778	1778	1778	0
68	20231227	185800	156305073	1778	1778	1778	1778	0
69	20231227	185700	156305073	1778	1778	1778	1778	0
70	20231227	185600	156305073	1778	1778	1778	1778	0
71	20231227	185500	156305073	1778	1778	1778	1778	0
72	20231227	185400	156305073	1778	1778	1778	1778	0
73	20231227	185300	156305073	1778	1778	1778	1778	0
74	20231227	185200	156305073	1778	1778	1778	1778	0
75	20231227	185100	156305073	1778	1778	1778	1778	0
76	20231227	185000	156305073	1778	1778	1778	1778	0
77	20231227	184900	156305073	1778	1778	1778	1778	0
78	20231227	184800	156305073	1778	1778	1778	1778	0
79	20231227	184700	156305073	1778	1778	1778	1778	0
80	20231227	184600	156305073	1778	1778	1778	1778	0
81	20231227	184500	156305073	1778	1778	1778	1778	0
82	20231227	184400	156305073	1778	1778	1778	1778	0
83	20231227	184300	156305073	1778	1778	1778	1778	0
84	20231227	184200	156305073	1778	1778	1778	1778	0
85	20231227	184100	156305073	1778	1778	1778	1778	0
86	20231227	184000	156305073	1778	1778	1778	1778	0
87	20231227	183900	156305073	1778	1778	1778	1778	0
88	20231227	183800	156305073	1778	1778	1778	1778	0
89	20231227	183700	156305073	1778	1778	1778	1778	0
90	20231227	183600	156305073	1778	1778	1778	1778	0
91	20231227	183500	156305073	1778	1778	1778	1778	0
92	20231227	183400	156305073	1778	1778	1778	1778	391
93	20231227	183300	156305073	1778	1778	1778	1778	0
94	20231227	183200	156305073	1778	1778	1778	1778	0
95	20231227	183100	156305073	1778	1778	1778	1778	0
96	20231227	183000	156305073	1778	1778	1778	1778	0
97	20231227	182900	156305073	1778	1778	1778	1778	0
98	20231227	182800	156305073	1778	1778	1778	1778	0
99	20231227	182700	156305073	1778	1778	1778	1778	0
100	20231227	182600	156305073	1778	1778	1778	1778	0
101	20231227	182500	156305073	1778	1778	1778	1778	0
102	20231227	182400	156305073	1778	1778	1778	1778	0
103	20231227	182300	156305073	1778	1778	1778	1778	0
104	20231227	182200	156305073	1778	1778	1778	1778	0
105	20231227	182100	156305073	1778	1778	1778	1778	0
106	20231227	182000	156305073	1778	1778	1778	1778	0
107	20231227	181900	156305073	1778	1778	1778	1778	0
108	20231227	181800	156305073	1778	1778	1778	1778	0
109	20231227	181700	156305073	1778	1778	1778	1778	0
110	20231227	181600	156305073	1778	1778	1778	1778	0
111	20231227	181500	156305073	1778	1778	1778	1778	0
112	20231227	181400	156305073	1778	1778	1778	1778	0
113	20231227	181300	156305073	1778	1778	1778	1778	0
114	20231227	181200	156305073	1778	1778	1778	1778	0
115	20231227	181100	156305073	1778	1778	1778	1778	0
116	20231227	181000	156305073	1778	1778	1778	1778	0
117	20231227	180900	156305073	1778	1778	1778	1778	0
118	20231227	180800	156305073	1778	1778	1778	1778	0
119	20231227	180700	156305073	1778	1778	1778	1778	0
120	20231227	180600	156305073	1778	1778	1778	1778	0
121	20231227	180500	156305073	1778	1778	1778	1778	0
122	20231227	180400	156305073	1778	1778	1778	1778	391
123	20231227	180300	156305073	1778	1778	1778	1778	0
124	20231227	180200	156305073	1778	1778	1778	1778	0
125	20231227	180100	156305073	1778	1778	1778	1778	0
126	20231227	180000	156305073	1778	1778	1778	1778	0
127	20231227	175900	156305073	1778	1778	1778	1778	0
128	20231227	175800	156305073	1778	1778	1778	1778	0
129	20231227	175700	156305073	1778	1778	1778	1778	0
130	20231227	175600	156305073	1778	1778	1778	1778	0
131	20231227	175500	156305073	1778	1778	1778	1778	0
132	20231227	175400	156305073	1778	1778	1778	1778	0
133	20231227	175300	156305073	1778	1778	1778	1778	0
134	20231227	175200	156305073	1778	1778	1778	1778	0
135	20231227	175100	156305073	1778	1778	1778	1778	0
136	20231227	175000	156305073	1778	1778	1778	1778	0
137	20231227	174900	156305073	1778	1778	1778	1778	0
138	20231227	174800	156305073	1778	1778	1778	1778	0
139	20231227	174700	156305073	1778	1778	1778	1778	0
140	20231227	174600	156305073	1778	1778	1778	1778	0
141	20231227	174500	156305073	1778	1778	1778	1778	0
142	20231227	174400	156305073	1778	1778	1778	1778	0
143	20231227	174300	156305073	1778	1778	1778	1778	0
144	20231227	174200	156305073	1778	1778	1778	1778	0
145	20231227	174100	156305073	1778	1778	1778	1778	0
146	20231227	174000	156305073	1778	1778	1778	1778	0
147	20231227	173900	156305073	1778	1778	1778	1778	0
148	20231227	173800	156305073	1778	1778	1778	1778	0
149	20231227	173700	156305073	1778	1778	1778	1778	0
150	20231227	173600	156305073	1778	1778	1778	1778	0
151	20231227	173500	156305073	1778	1778	1778	1778	0
152	20231227	173400	156305073	1778	1778	1778	1778	391
153	20231227	173300	156305073	1778	1778	1778	1778	0
154	20231227	173200	156305073	1778	1778	1778	1778	0
155	20231227	173100	156305073	1778	1778	1778	1778	0
156	20231227	173000	156305073	1778	1778	1778	1778	0
157	20231227	172900	156305073	1778	1778	1778	1778	0
158	20231227	172800	156305073	1778	1778	1778	1778	0
159	20231227	172700	156305073	1778	1778	1778	1778	0
160	20231227	172600	156305073	1778	1778	1778	1778	0
161	20231227	172500	156305073	1778	1778	1778	1778	0
162	20231227	172400	156305073	1778	1778	1778	1778	0
163	20231227	172300	156305073	1778	1778	1778	1778	0
164	20231227	172200	156305073	1778	1778	1778	1778	0
165	20231227	172100	156305073	1778	1778	1778	1778	0
166	20231227	172000	156305073	1778	1778	1778	1778	0
167	20231227	171900	156305073	1778	1778	1778	1778	0
168	20231227	171800	156305073	1778	1778	1778	1778	0
169	20231227	171700	156305073	1778	1778	1778	1778	0
170	20231227	171600	156305073	1778	1778	1778	1778	0
171	20231227	171500	156305073	1778	1778	1778	1778	0
172	20231227	171400	156305073	1778	1778	1778	1778	0
173	20231227	171300	156305073	1778	1778	1778	1778	0
174	20231227	171200	156305073	1778	1778	1778	1778	0
175	20231227	171100	156305073	1778	1778	1778	1778	0
176	20231227	171000	156305073	1778	1778	1778	1778	0
177	20231227	170900	156305073	1778	1778	1778	1778	0
178	20231227	170800	156305073	1778	1778	1778	1778	0
179	20231227	170700	156305073	1778	1778	1778	1778	0
180	20231227	170600	156305073	1778	1778	1778	1778	0
181	20231227	170500	156305073	1778	1778	1778	1778	0
182	20231227	170400	156305073	1778	1778	1778	1778	391
183	20231227	170300	156305073	1778	1778	1778	1778	0
184	20231227	170200	156305073	1778	1778	1778	1778	0
185	20231227	170100	156305073	1778	1778	1778	1778	0
186	20231227	170000	156305073	1778	1778	1778	1778	0
187	20231227	165900	156305073	1778	1778	1778	1778	0
188	20231227	165800	156305073	1778	1778	1778	1778	0
189	20231227	165700	156305073	1778	1778	1778	1778	0
190	20231227	165600	156305073	1778	1778	1778	1778	0
191	20231227	165500	156305073	1778	1778	1778	1778	0
192	20231227	165400	156305073	1778	1778	1778	1778	0
193	20231227	165300	156305073	1778	1778	1778	1778	0
194	20231227	165200	156305073	1778	1778	1778	1778	0
195	20231227	165100	156305073	1778	1778	1778	1778	0
196	20231227	165000	156305073	1778	1778	1778	1778	0
197	20231227	164900	156305073	1778	1778	1778	1778	0
198	20231227	164800	156305073	1778	1778	1778	1778	0
199	20231227	164700	156305073	1778	1778	1778	1778	0
200	20231227	164600	156305073	1778	1778	1778	1778	0
201	20231227	164500	156305073	1778	1778	1778	1778	0
202	20231227	164400	156305073	1778	1778	1778	1778	0
203	20231227	164300	156305073	1778	1778	1778	1778	0
204	20231227	164200	156305073	1778	1778	1778	1778	0
205	20231227	164100	156305073	1778	1778	1778	1778	0
206	20231227	164000	156305073	1778	1778	1778	1778	0
207	20231227	163900	156305073	1778	1778	1778	1778	0
208	20231227	163800	156305073	1778	1778	1778	1778	0
209	20231227	163700	156305073	1778	1778	1778	1778	0
210	20231227	163600	156305073	1778	1778	1778	1778	0
211	20231227	163500	156305073	1778	1778	1778	1778	0
212	20231227	163400	156305073	1778	1778	1778	1778	391
213	20231227	163300	156305073	1778	1778	1778	1778	0
214	20231227	163200	156305073	1778	1778	1778	1778	0
215	20231227	163100	156305073	1778	1778	1778	1778	0
216	20231227	163000	156305073	1778	1778	1778	1778	0
217	20231227	162900	156305073	1778	1778	1778	1778	0
218	20231227	162800	156305073	1778	1778	1778	1778	0
219	20231227	162700	156305073	1778	1778	1778	1778	0
220	20231227	162600	156305073	1778	1778	1778	1778	0
221	20231227	162500	156305073	1778	1778	1778	1778	0
222	20231227	162400	156305073	1778	1778	1778	1778	0
223	20231227	162300	156305073	1778	1778	1778	1778	0
224	20231227	162200	156305073	1778	1778	1778	1778	0
225	20231227	162100	156305073	1778	1778	1778	1778	0
226	20231227	162000	156305073	1778	1778	1778	1778	0
227	20231227	161900	156305073	1778	1778	1778	1778	0
228	20231227	161800	156305073	1778	1778	1778	1778	0
229	20231227	161700	156305073	1778	1778	1778	1778	0
230	20231227	161600	156305073	1778	1778	1778	1778	0
231	20231227	161500	156305073	1778	1778	1778	1778	0
232	20231227	161400	156305073	1778	1778	1778	1778	0
233	20231227	161300	156305073	1778	1778	1778	1778	0
234	20231227	161200	156305073	1778	1778	1778	1778	0
235	20231227	161100	156305073	1778	1778	1778	1778	0
236	20231227	161000	156305073	1778	1778	1778	1778	0
237	20231227	160900	156305073	1778	1778	1778	1778	0
238	20231227	160800	156305073	1778	1778	1778	1778	0
239	20231227	160700	156305073	1778	1778	1778	1778	0
240	20231227	160600	156305073	1778	1778	1778	1778	0
241	20231227	160500	156305073	1778	1778	1778	1778	0
242	20231227	160400	156305073	1778	1778	1778	1778	391
243	20231227	160300	156305073	1778	1778	1778	1778	0
244	20231227	160200	156305073	1778	1778	1778	1778	0
245	20231227	160100	156305073	1778	1778	1778	1778	0
246	20231227	160000	156305073	1778	1778	1778	1778	0
247	20231227	155900	156305073	1778	1778	1778	1778	0
248	20231227	155800	156305073	1778	1778	1778	1778	0
249	20231227	155700	156305073	1778	1778	1778	1778	0
250	20231227	155600	156305073	1778	1778	1778	1778	0
251	20231227	155500	156305073	1778	1778	1778	1778	0
252	20231227	155400	156305073	1778	1778	1778	1778	0
253	20231227	155300	156305073	1778	1778	1778	1778	0
254	20231227	155200	156305073	1778	1778	1778	1778	0
255	20231227	155100	156305073	1778	1778	1778	1778	0
256	20231227	155000	156305073	1778	1778	1778	1778	0
257	20231227	154900	156305073	1778	1778	1778	1778	0
258	20231227	154800	156305073	1778	1778	1778	1778	0
259	20231227	154700	156305073	1778	1778	1778	1778	0
260	20231227	154600	156305073	1778	1778	1778	1778	0
261	20231227	154500	156305073	1778	1778	1778	1778	0
262	20231227	154400	156305073	1778	1778	1778	1778	0
263	20231227	154300	156305073	1778	1778	1778	1778	0
264	20231227	154200	156305073	1778	1778	1778	1778	0
265	20231227	154100	156305073	1778	1778	1778	1778	0
266	20231227	154000	156305073	1778	1778	1778	1778	0
267	20231227	153900	156305073	1778	1778	1778	1778	0
268	20231227	153800	156305073	1778	1778	1778	1778	0
269	20231227	153700	156305073	1778	1778	1778	1778	0
270	20231227	153600	156305073	1778	1778	1778	1778	0
271	20231227	153500	156305073	1778	1778	1778	1778	0
272	20231227	153400	156305073	1778	1778	1778	1778	391
273	20231227	153300	156305073	1778	1778	1778	1778	0
274	20231227	153200	156305073	1778	1778	1778	1778	0
275	20231227	153100	156305073	1778	1778	1778	1778	0
276	20231227	153000	156305073	1778	1778	1778	1778	391
277	20231227	152900	155609875	1790	1790	1790	1790	0
278	20231227	152800	155609875	1790	1790	1790	1790	0
279	20231227	152700	155609875	1790	1790	1790	1790	0
280	20231227	152600	155609875	1790	1790	1790	1790	0
281	20231227	152500	155609875	1790	1790	1790	1790	0
282	20231227	152400	155609875	1790	1790	1790	1790	0
283	20231227	152300	155609875	1790	1790	1790	1790	0
284	20231227	152200	155609875	1790	1790	1790	1790	0
285	20231227	152100	155609875	1790	1790	1790	1790	0
286	20231227	152000	155609875	1790	1790	1790	1790	0
287	20231227	151900	155609875	1790	1790	1790	1790	0
288	20231227	151800	155609875	1790	1788	1791	1788	1654
289	20231227	151700	152650183	1788	1788	1788	1788	15
290	20231227	151600	152623363	1789	1788	1789	1788	965
291	20231227	151500	150897855	1777	1778	1778	1777	322
292	20231227	151400	150325651	1778	1779	1779	1778	1013
293	20231227	151300	148523980	1779	1785	1785	1779	3296
294	20231227	151200	142653165	1786	1788	1788	1786	772
295	20231227	151100	141273375	1788	1788	1788	1788	0
296	20231227	151000	141273375	1788	1788	1788	1788	0
297	20231227	150900	141273375	1788	1788	1788	1788	0
298	20231227	150800	141273375	1788	1788	1788	1788	366
299	20231227	150700	140618967	1789	1789	1789	1789	54
300	20231227	150600	140522361	1789	1789	1789	1789	0
301	20231227	150500	140522361	1789	1789	1789	1789	0
302	20231227	150400	140522361	1789	1789	1789	1789	0
303	20231227	150300	140522361	1789	1789	1789	1789	0
304	20231227	150200	140522361	1789	1789	1789	1789	9
305	20231227	150100	140506260	1789	1790	1790	1789	158
306	20231227	150000	140223480	1789	1789	1789	1789	0
307	20231227	145900	140223480	1789	1790	1790	1789	498
308	20231227	145800	139332079	1790	1790	1790	1790	12
309	20231227	145700	139310599	1791	1791	1791	1791	0
310	20231227	145600	139310599	1791	1791	1791	1791	0
311	20231227	145500	139310599	1791	1791	1791	1791	0
312	20231227	145400	139310599	1791	1791	1791	1791	0
313	20231227	145300	139310599	1791	1791	1791	1791	3
314	20231227	145200	139305226	1791	1791	1791	1791	0
315	20231227	145100	139305226	1791	1791	1791	1791	0
316	20231227	145000	139305226	1791	1791	1791	1791	0
317	20231227	144900	139305226	1791	1791	1791	1791	0
318	20231227	144800	139305226	1791	1791	1791	1791	0
319	20231227	144700	139305226	1791	1791	1791	1791	10
320	20231227	144600	139287316	1791	1787	1791	1787	66
321	20231227	144500	139169154	1791	1791	1791	1791	5
322	20231227	144400	139160199	1791	1791	1791	1791	56
323	20231227	144300	139059903	1792	1792	1792	1792	0
324	20231227	144200	139059903	1792	1792	1792	1792	50
325	20231227	144100	138970303	1792	1792	1792	1792	3
326	20231227	144000	138964927	1787	1792	1792	1787	120
327	20231227	143900	138749912	1787	1787	1787	1787	20
328	20231227	143800	138714172	1787	1787	1787	1787	0
329	20231227	143700	138714172	1787	1791	1791	1787	1093
330	20231227	143600	136760319	1792	1792	1792	1792	0
331	20231227	143500	136760319	1792	1792	1792	1792	50
332	20231227	143400	136670719	1792	1791	1792	1791	567
333	20231227	143300	135654660	1792	1792	1792	1792	52
334	20231227	143200	135561476	1792	1792	1792	1792	3
335	20231227	143100	135556100	1792	1794	1794	1792	104
336	20231227	143000	135369636	1791	1791	1791	1791	2
337	20231227	142900	135366054	1794	1792	1794	1792	1249
338	20231227	142800	133126256	1792	1794	1794	1792	51
339	20231227	142700	133034854	1794	1794	1794	1794	69
340	20231227	142600	132911068	1794	1794	1794	1794	130
341	20231227	142500	132677848	1794	1794	1794	1794	298
342	20231227	142400	132143236	1794	1790	1794	1790	859
343	20231227	142300	130604503	1790	1790	1790	1790	294
344	20231227	142200	130078243	1789	1789	1789	1789	386
345	20231227	142100	129387689	1789	1789	1789	1789	1
346	20231227	142000	129385900	1789	1789	1789	1789	59
347	20231227	141900	129280349	1789	1789	1789	1789	54
348	20231227	141800	129183743	1788	1788	1788	1788	2572
349	20231227	141700	124585007	1788	1788	1788	1788	0
350	20231227	141600	124585007	1788	1787	1788	1787	672
351	20231227	141500	123384086	1787	1787	1787	1787	0
352	20231227	141400	123384086	1787	1787	1787	1787	111
353	20231227	141300	123185729	1787	1787	1787	1787	1
354	20231227	141200	123183942	1787	1787	1787	1787	0
355	20231227	141100	123183942	1787	1787	1787	1787	0
356	20231227	141000	123183942	1787	1787	1787	1787	0
357	20231227	140900	123183942	1787	1787	1787	1787	9
358	20231227	140800	123167859	1787	1787	1787	1787	58
359	20231227	140700	123064213	1787	1787	1787	1787	0
360	20231227	140600	123064213	1787	1787	1787	1787	0
361	20231227	140500	123064213	1787	1787	1787	1787	0
362	20231227	140400	123064213	1787	1787	1787	1787	0
363	20231227	140300	123064213	1787	1787	1787	1787	0
364	20231227	140200	123064213	1787	1787	1787	1787	350
365	20231227	140100	122438763	1780	1786	1786	1780	438
366	20231227	140000	121657589	1787	1788	1788	1787	78
367	20231227	135900	121518145	1788	1788	1788	1788	107
368	20231227	135800	121326829	1788	1790	1790	1788	115
369	20231227	135700	121121117	1788	1788	1790	1788	5577
370	20231227	135600	111149027	1789	1788	1789	1788	439
371	20231227	135500	110364039	1788	1790	1790	1788	659
372	20231227	135400	109185578	1790	1793	1793	1790	474
373	20231227	135300	108336883	1794	1794	1794	1794	167
374	20231227	135200	108037285	1794	1794	1794	1794	1
375	20231227	135100	108035491	1794	1794	1794	1794	0
376	20231227	135000	108035491	1794	1793	1794	1793	20
377	20231227	134900	107999630	1789	1794	1794	1789	5
378	20231227	134800	107990679	1789	1789	1789	1789	1
379	20231227	134700	107988890	1794	1794	1794	1794	0
380	20231227	134600	107988890	1794	1794	1794	1794	6
381	20231227	134500	107978126	1794	1794	1794	1794	1
382	20231227	134400	107976332	1788	1788	1788	1788	0
383	20231227	134300	107976332	1788	1795	1795	1788	302
384	20231227	134200	107435306	1795	1788	1795	1788	653
385	20231227	134100	106266496	1795	1789	1795	1788	970
386	20231227	134000	104530943	1789	1798	1798	1789	266
387	20231227	133900	104054456	1790	1790	1790	1790	83
388	20231227	133800	103905886	1790	1790	1790	1790	613
389	20231227	133700	102808616	1790	1790	1790	1790	157
390	20231227	133600	102527586	1798	1798	1798	1798	20
391	20231227	133500	102491626	1798	1798	1798	1797	756
392	20231227	133400	101132354	1798	1790	1798	1790	340
393	20231227	133300	100522914	1798	1794	1798	1794	232
394	20231227	133200	100106578	1794	1800	1800	1794	445
395	20231227	133100	99306372	1800	1794	1800	1794	2147
396	20231227	133000	95444886	1794	1790	1794	1789	1625
397	20231227	132900	92534245	1790	1787	1790	1787	1693
398	20231227	132800	89505882	1787	1788	1788	1787	513
399	20231227	132700	88588643	1790	1790	1790	1790	0
400	20231227	132600	88588643	1790	1771	1790	1771	7635
401	20231227	132500	75014205	1772	1766	1772	1766	787
402	20231227	132400	73622796	1767	1766	1767	1766	3331
403	20231227	132300	67737919	1767	1767	1767	1767	0
404	20231227	132200	67737919	1767	1767	1767	1767	50
405	20231227	132100	67649569	1767	1763	1767	1763	1678
406	20231227	132000	64690453	1762	1762	1763	1762	640
407	20231227	131900	63562723	1762	1762	1762	1762	57
408	20231227	131800	63462289	1762	1763	1763	1762	57
409	20231227	131700	63361818	1761	1760	1763	1760	659
410	20231227	131600	62201638	1760	1760	1760	1760	100
411	20231227	131500	62025638	1760	1760	1760	1760	591
412	20231227	131400	60985478	1760	1760	1760	1760	623
413	20231227	131300	59888998	1760	1760	1760	1760	0
414	20231227	131200	59888998	1760	1760	1760	1760	100
415	20231227	131100	59712998	1760	1760	1760	1760	0
416	20231227	131000	59712998	1760	1760	1760	1760	0
417	20231227	130900	59712998	1760	1760	1760	1760	0
418	20231227	130800	59712998	1760	1760	1760	1760	737
419	20231227	130700	58415878	1760	1755	1760	1755	1186
420	20231227	130600	56333768	1760	1760	1760	1760	0
421	20231227	130500	56333768	1760	1754	1760	1754	2943
422	20231227	130400	51168155	1754	1754	1754	1754	0
423	20231227	130300	51168155	1754	1754	1754	1754	0
424	20231227	130200	51168155	1754	1754	1754	1754	0
425	20231227	130100	51168155	1754	1754	1754	1754	37
426	20231227	130000	51103257	1754	1754	1754	1754	58
427	20231227	125900	51001525	1754	1754	1754	1754	0
428	20231227	125800	51001525	1754	1754	1754	1754	56
429	20231227	125700	50903301	1754	1754	1754	1754	0
430	20231227	125600	50903301	1754	1754	1754	1754	63
431	20231227	125500	50792799	1755	1755	1755	1755	0
432	20231227	125400	50792799	1755	1755	1755	1755	0
433	20231227	125300	50792799	1755	1755	1755	1755	0
434	20231227	125200	50792799	1755	1755	1755	1755	0
435	20231227	125100	50792799	1755	1755	1755	1755	0
436	20231227	125000	50792799	1755	1755	1755	1755	30
437	20231227	124900	50740149	1755	1755	1755	1755	0
438	20231227	124800	50740149	1755	1755	1755	1755	0
439	20231227	124700	50740149	1755	1754	1755	1754	100
440	20231227	124600	50564679	1755	1755	1755	1755	0
441	20231227	124500	50564679	1755	1755	1755	1755	0
442	20231227	124400	50564679	1755	1755	1755	1755	0
443	20231227	124300	50564679	1755	1755	1755	1755	0
444	20231227	124200	50564679	1755	1755	1755	1755	0
445	20231227	124100	50564679	1755	1755	1755	1755	0
446	20231227	124000	50564679	1755	1755	1755	1755	58
447	20231227	123900	50462889	1752	1752	1752	1752	0
448	20231227	123800	50462889	1752	1755	1755	1752	305
449	20231227	123700	49928514	1754	1754	1754	1754	599
450	20231227	123600	48877868	1754	1754	1754	1754	6
451	20231227	123500	48867344	1752	1752	1752	1752	0
452	20231227	123400	48867344	1752	1752	1752	1752	0
453	20231227	123300	48867344	1752	1752	1752	1752	0
454	20231227	123200	48867344	1752	1752	1752	1752	0
455	20231227	123100	48867344	1752	1752	1752	1752	0
456	20231227	123000	48867344	1752	1752	1752	1752	0
457	20231227	122900	48867344	1752	1752	1752	1752	0
458	20231227	122800	48867344	1752	1752	1752	1752	0
459	20231227	122700	48867344	1752	1754	1754	1752	418
460	20231227	122600	48134772	1754	1754	1754	1754	0
461	20231227	122500	48134772	1754	1754	1754	1754	0
462	20231227	122400	48134772	1754	1754	1754	1754	0
463	20231227	122300	48134772	1754	1754	1754	1754	0
464	20231227	122200	48134772	1754	1754	1754	1754	0
465	20231227	122100	48134772	1754	1754	1754	1754	0
466	20231227	122000	48134772	1754	1754	1754	1754	58
467	20231227	121900	48033040	1754	1754	1754	1754	0
468	20231227	121800	48033040	1754	1753	1754	1752	153
469	20231227	121700	47764865	1754	1754	1754	1754	0
470	20231227	121600	47764865	1754	1754	1754	1754	0
471	20231227	121500	47764865	1754	1754	1754	1754	0
472	20231227	121400	47764865	1754	1754	1754	1754	0
473	20231227	121300	47764865	1754	1754	1754	1754	338
474	20231227	121200	47172013	1754	1754	1754	1754	0
475	20231227	121100	47172013	1754	1754	1754	1754	3
476	20231227	121000	47166751	1754	1754	1754	1754	0
477	20231227	120900	47166751	1754	1754	1754	1754	1
478	20231227	120800	47164997	1754	1754	1754	1754	0
479	20231227	120700	47164997	1754	1754	1754	1754	0
480	20231227	120600	47164997	1754	1754	1754	1754	13
481	20231227	120500	47142195	1754	1754	1754	1754	57
482	20231227	120400	47042217	1754	1754	1754	1754	2
483	20231227	120300	47038709	1754	1754	1754	1754	0
484	20231227	120200	47038709	1754	1754	1754	1754	0
485	20231227	120100	47038709	1754	1754	1754	1754	0
486	20231227	120000	47038709	1754	1752	1754	1752	59
487	20231227	115900	46935289	1751	1751	1751	1751	0
488	20231227	115800	46935289	1751	1751	1751	1751	0
489	20231227	115700	46935289	1751	1751	1751	1751	1
490	20231227	115600	46933538	1749	1749	1749	1749	0
491	20231227	115500	46933538	1749	1749	1749	1749	1
492	20231227	115400	46931789	1750	1750	1750	1750	270
493	20231227	115300	46459289	1750	1750	1750	1750	9
494	20231227	115200	46443539	1750	1750	1750	1750	9
495	20231227	115100	46427789	1749	1749	1750	1749	10
496	20231227	115000	46410297	1749	1749	1749	1749	65
497	20231227	114900	46296612	1749	1749	1749	1749	8
498	20231227	114800	46282620	1749	1749	1749	1749	2
499	20231227	114700	46279122	1748	1749	1749	1748	206
500	20231227	114600	45919032	1749	1749	1749	1749	3
501	20231227	114500	45913785	1749	1749	1749	1749	2
502	20231227	114400	45910287	1749	1749	1749	1749	2
503	20231227	114300	45906789	1749	1749	1749	1749	2
504	20231227	114200	45903291	1749	1748	1749	1748	4
505	20231227	114100	45896296	1749	1749	1749	1749	2
506	20231227	114000	45892798	1749	1749	1749	1749	61
507	20231227	113900	45786109	1749	1749	1749	1749	3
508	20231227	113800	45780862	1749	1749	1749	1749	2
509	20231227	113700	45777364	1749	1749	1749	1749	2
510	20231227	113600	45773866	1749	1749	1749	1749	2
511	20231227	113500	45770368	1749	1749	1749	1749	21
512	20231227	113400	45733639	1749	1749	1749	1749	2
513	20231227	113300	45730141	1749	1749	1749	1749	2
514	20231227	113200	45726643	1749	1748	1749	1748	16
515	20231227	113100	45698672	1748	1748	1748	1748	2
516	20231227	113000	45695176	1748	1748	1748	1748	8
517	20231227	112900	45681192	1748	1748	1748	1748	19
518	20231227	112800	45647980	1745	1748	1748	1745	153
519	20231227	112700	45380727	1748	1748	1748	1748	9
520	20231227	112600	45364995	1748	1748	1748	1748	2
521	20231227	112500	45361499	1748	1748	1748	1748	4
522	20231227	112400	45354507	1749	1749	1749	1749	4
523	20231227	112300	45347511	1749	1749	1749	1749	3
524	20231227	112200	45342264	1749	1749	1749	1749	2
525	20231227	112100	45338766	1749	1749	1749	1749	3
526	20231227	112000	45333519	1749	1749	1749	1749	61
527	20231227	111900	45226830	1749	1749	1749	1749	2
528	20231227	111800	45223332	1749	1749	1749	1749	2
529	20231227	111700	45219834	1749	1749	1749	1749	58
530	20231227	111600	45118392	1749	1749	1749	1749	3
531	20231227	111500	45113145	1749	1749	1749	1749	2
532	20231227	111400	45109647	1749	1749	1749	1749	2
533	20231227	111300	45106149	1749	1747	1749	1747	7
534	20231227	111200	45093914	1747	1747	1747	1747	2
535	20231227	111100	45090420	1747	1742	1747	1742	11
536	20231227	111000	45071248	1749	1749	1749	1749	3
537	20231227	110900	45066001	1749	1749	1749	1749	2
538	20231227	110800	45062503	1749	1749	1749	1749	2
539	20231227	110700	45059005	1749	1749	1749	1749	2
540	20231227	110600	45055507	1749	1749	1749	1749	3
541	20231227	110500	45050260	1749	1749	1749	1749	2
542	20231227	110400	45046762	1749	1749	1749	1749	2
543	20231227	110300	45043264	1749	1749	1749	1749	3
544	20231227	110200	45038017	1749	1749	1749	1749	2
545	20231227	110100	45034519	1749	1749	1749	1749	2
546	20231227	110000	45031021	1742	1749	1749	1742	246
547	20231227	105900	44601531	1749	1749	1749	1749	3
548	20231227	105800	44596284	1749	1749	1749	1749	2
549	20231227	105700	44592786	1749	1749	1749	1749	2
550	20231227	105600	44589288	1749	1749	1749	1749	2
551	20231227	105500	44585790	1749	1749	1749	1749	3
552	20231227	105400	44580543	1749	1749	1749	1749	2
553	20231227	105300	44577045	1749	1749	1749	1749	2
554	20231227	105200	44573547	1749	1749	1749	1749	55
555	20231227	105100	44477352	1749	1749	1749	1749	12
556	20231227	105000	44456364	1749	1749	1749	1749	2
557	20231227	104900	44452866	1749	1749	1749	1749	2
558	20231227	104800	44449368	1749	1748	1749	1748	54
559	20231227	104700	44354936	1748	1748	1748	1748	40
560	20231227	104600	44285016	1748	1748	1748	1748	2
561	20231227	104500	44281520	1748	1749	1749	1748	3
562	20231227	104400	44276275	1749	1749	1749	1749	38
563	20231227	104300	44209813	1749	1743	1749	1741	591
564	20231227	104200	43180109	1749	1749	1749	1748	57
565	20231227	104100	43080446	1749	1749	1749	1749	54
566	20231227	104000	42986000	1749	1748	1749	1748	61
567	20231227	103900	42879314	1748	1748	1748	1748	59
568	20231227	103800	42776182	1749	1749	1749	1749	2
569	20231227	103700	42772684	1749	1749	1749	1749	111
570	20231227	103600	42578545	1749	1749	1749	1749	2
571	20231227	103500	42575047	1749	1749	1749	1749	66
572	20231227	103400	42459613	1749	1749	1749	1749	55
573	20231227	103300	42363418	1749	1749	1749	1749	4
574	20231227	103200	42356422	1749	1749	1749	1749	65
575	20231227	103100	42242737	1749	1749	1749	1749	5
576	20231227	103000	42233992	1749	1749	1749	1749	56
577	20231227	102900	42136048	1749	1749	1749	1749	2
578	20231227	102800	42132550	1749	1749	1749	1749	2
579	20231227	102700	42129052	1749	1741	1749	1740	252
580	20231227	102600	41690351	1750	1750	1750	1750	72
581	20231227	102500	41564351	1750	1749	1750	1749	2
582	20231227	102400	41560852	1741	1750	1750	1741	58
583	20231227	102300	41459361	1750	1750	1750	1750	3
584	20231227	102200	41454111	1750	1750	1750	1750	67
585	20231227	102100	41336861	1750	1750	1750	1750	123
586	20231227	102000	41121611	1750	1749	1750	1749	631
587	20231227	101900	40017408	1749	1749	1749	1749	3
588	20231227	101800	40012161	1749	1749	1749	1749	2
589	20231227	101700	40008663	1749	1749	1749	1749	3
590	20231227	101600	40003416	1748	1747	1749	1746	199
591	20231227	101500	39655646	1747	1744	1747	1744	1602
592	20231227	101400	36859593	1744	1744	1744	1744	178
593	20231227	101300	36549161	1744	1744	1744	1744	2
594	20231227	101200	36545673	1745	1745	1745	1744	320
595	20231227	101100	35987283	1745	1745	1745	1745	2
596	20231227	101000	35983793	1745	1730	1745	1730	18
597	20231227	100900	35952608	1732	1731	1732	1730	1457
598	20231227	100800	33431309	1732	1732	1732	1732	3
599	20231227	100700	33426113	1732	1735	1735	1732	2769
600	20231227	100600	28625142	1735	1745	1745	1735	1353
601	20231227	100500	26276526	1746	1746	1746	1746	3
602	20231227	100400	26271288	1746	1746	1746	1746	6
603	20231227	100300	26260812	1746	1735	1747	1735	5666
604	20231227	100200	16413852	1735	1735	1735	1735	2
605	20231227	100100	16410382	1735	1735	1735	1735	6
606	20231227	100000	16399972	1735	1735	1735	1735	61
607	20231227	095900	16294137	1735	1735	1735	1735	2
608	20231227	095800	16290667	1735	1735	1735	1735	2
609	20231227	095700	16287197	1735	1734	1735	1734	10
610	20231227	095600	16269854	1734	1735	1735	1734	7
611	20231227	095500	16257714	1735	1735	1735	1735	2
612	20231227	095400	16254244	1735	1735	1735	1735	3
613	20231227	095300	16249039	1735	1733	1735	1733	1152
614	20231227	095200	14252619	1735	1735	1735	1735	2
615	20231227	095100	14249149	1735	1735	1735	1735	3
616	20231227	095000	14243944	1735	1734	1735	1734	6
617	20231227	094900	14233537	1734	1735	1735	1734	365
618	20231227	094800	13600625	1735	1736	1737	1735	5
619	20231227	094700	13591944	1737	1737	1737	1737	3
620	20231227	094600	13586733	1737	1737	1737	1737	2
621	20231227	094500	13583259	1737	1737	1737	1737	2
622	20231227	094400	13579785	1735	1737	1737	1735	298
623	20231227	094300	13062751	1737	1737	1737	1737	3
624	20231227	094200	13057540	1738	1738	1738	1738	2
625	20231227	094100	13054064	1734	1735	1735	1734	51
626	20231227	094000	12965626	1739	1739	1739	1735	82
627	20231227	093900	12823108	1739	1738	1739	1738	7
628	20231227	093800	12810938	1738	1739	1739	1738	6
629	20231227	093700	12800506	1735	1738	1739	1735	73
630	20231227	093600	12673771	1740	1740	1740	1740	3
631	20231227	093500	12668551	1740	1739	1740	1739	17
632	20231227	093400	12638986	1739	1741	1741	1739	116
633	20231227	093300	12437235	1742	1745	1745	1742	11
634	20231227	093200	12418058	1739	1739	1739	1739	121
635	20231227	093100	12207639	1739	1739	1739	1739	13
636	20231227	093000	12185032	1738	1738	1738	1738	200
637	20231227	092900	11837432	1738	1740	1740	1738	25
638	20231227	092800	11793961	1741	1745	1745	1741	597
639	20231227	092700	10752820	1745	1747	1747	1745	4
640	20231227	092600	10745836	1747	1747	1747	1746	5
641	20231227	092500	10737103	1746	1747	1747	1746	4
642	20231227	092400	10730116	1747	1747	1747	1745	70
643	20231227	092300	10607950	1747	1747	1748	1747	5
644	20231227	092200	10599213	1746	1747	1748	1746	33
645	20231227	092100	10541562	1747	1747	1748	1746	8
646	20231227	092000	10527586	1746	1748	1748	1745	66
647	20231227	091900	10412228	1748	1748	1748	1748	2
648	20231227	091800	10408732	1748	1748	1748	1748	3
649	20231227	091700	10403488	1745	1748	1748	1745	12
650	20231227	091600	10382533	1747	1749	1749	1746	7
651	20231227	091500	10370297	1749	1745	1749	1745	3
652	20231227	091400	10365054	1749	1749	1749	1749	3
653	20231227	091300	10359807	1749	1749	1749	1749	2
654	20231227	091200	10356309	1750	1750	1750	1750	2
655	20231227	091100	10352809	1750	1750	1750	1750	2
656	20231227	091000	10349309	1750	1750	1750	1750	5
657	20231227	090900	10340559	1733	1750	1750	1733	522
658	20231227	090800	9433587	1742	1750	1750	1742	117
659	20231227	090700	9229649	1750	1750	1750	1750	3
660	20231227	090600	9224399	1750	1750	1750	1750	2
661	20231227	090500	9220899	1750	1750	1750	1750	2
662	20231227	090400	9217399	1750	1750	1750	1750	2
663	20231227	090300	9213899	1750	1750	1750	1745	254
664	20231227	090200	8769404	1750	1745	1750	1745	3
665	20231227	090100	8764159	1750	1747	1750	1745	2832
666	20231227	090000	3816651	1750	1750	1750	1747	2181