KissMeData/183490/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	202200	400099753	1753	1753	1753	1753	4051
3	20231227	202100	400099753	1753	1753	1753	1753	0
4	20231227	202000	400099753	1753	1753	1753	1753	0
5	20231227	201900	400099753	1753	1753	1753	1753	0
6	20231227	201800	400099753	1753	1753	1753	1753	0
7	20231227	201700	400099753	1753	1753	1753	1753	0
8	20231227	201600	400099753	1753	1753	1753	1753	0
9	20231227	201500	400099753	1753	1753	1753	1753	0
10	20231227	201400	400099753	1753	1753	1753	1753	0
11	20231227	201300	400099753	1753	1753	1753	1753	0
12	20231227	201200	400099753	1753	1753	1753	1753	0
13	20231227	201100	400099753	1753	1753	1753	1753	0
14	20231227	201000	400099753	1753	1753	1753	1753	0
15	20231227	200900	400099753	1753	1753	1753	1753	0
16	20231227	200800	400099753	1753	1753	1753	1753	0
17	20231227	200700	400099753	1753	1753	1753	1753	0
18	20231227	200600	400099753	1753	1753	1753	1753	0
19	20231227	200500	400099753	1753	1753	1753	1753	0
20	20231227	200400	400099753	1753	1753	1753	1753	0
21	20231227	200300	400099753	1753	1753	1753	1753	0
22	20231227	200200	400099753	1753	1753	1753	1753	0
23	20231227	200100	400099753	1753	1753	1753	1753	0
24	20231227	200000	400099753	1753	1753	1753	1753	0
25	20231227	195900	400099753	1753	1753	1753	1753	0
26	20231227	195800	400099753	1753	1753	1753	1753	0
27	20231227	195700	400099753	1753	1753	1753	1753	0
28	20231227	195600	400099753	1753	1753	1753	1753	0
29	20231227	195500	400099753	1753	1753	1753	1753	0
30	20231227	195400	400099753	1753	1753	1753	1753	0
31	20231227	195300	400099753	1753	1753	1753	1753	0
32	20231227	195200	400099753	1753	1753	1753	1753	4051
33	20231227	195100	400099753	1753	1753	1753	1753	0
34	20231227	195000	400099753	1753	1753	1753	1753	0
35	20231227	194900	400099753	1753	1753	1753	1753	0
36	20231227	194800	400099753	1753	1753	1753	1753	0
37	20231227	194700	400099753	1753	1753	1753	1753	0
38	20231227	194600	400099753	1753	1753	1753	1753	0
39	20231227	194500	400099753	1753	1753	1753	1753	0
40	20231227	194400	400099753	1753	1753	1753	1753	0
41	20231227	194300	400099753	1753	1753	1753	1753	0
42	20231227	194200	400099753	1753	1753	1753	1753	0
43	20231227	194100	400099753	1753	1753	1753	1753	0
44	20231227	194000	400099753	1753	1753	1753	1753	0
45	20231227	193900	400099753	1753	1753	1753	1753	0
46	20231227	193800	400099753	1753	1753	1753	1753	0
47	20231227	193700	400099753	1753	1753	1753	1753	0
48	20231227	193600	400099753	1753	1753	1753	1753	0
49	20231227	193500	400099753	1753	1753	1753	1753	0
50	20231227	193400	400099753	1753	1753	1753	1753	0
51	20231227	193300	400099753	1753	1753	1753	1753	0
52	20231227	193200	400099753	1753	1753	1753	1753	0
53	20231227	193100	400099753	1753	1753	1753	1753	0
54	20231227	193000	400099753	1753	1753	1753	1753	0
55	20231227	192900	400099753	1753	1753	1753	1753	0
56	20231227	192800	400099753	1753	1753	1753	1753	0
57	20231227	192700	400099753	1753	1753	1753	1753	0
58	20231227	192600	400099753	1753	1753	1753	1753	0
59	20231227	192500	400099753	1753	1753	1753	1753	0
60	20231227	192400	400099753	1753	1753	1753	1753	0
61	20231227	192300	400099753	1753	1753	1753	1753	0
62	20231227	192200	400099753	1753	1753	1753	1753	4051
63	20231227	192100	400099753	1753	1753	1753	1753	0
64	20231227	192000	400099753	1753	1753	1753	1753	0
65	20231227	191900	400099753	1753	1753	1753	1753	0
66	20231227	191800	400099753	1753	1753	1753	1753	0
67	20231227	191700	400099753	1753	1753	1753	1753	0
68	20231227	191600	400099753	1753	1753	1753	1753	0
69	20231227	191500	400099753	1753	1753	1753	1753	0
70	20231227	191400	400099753	1753	1753	1753	1753	0
71	20231227	191300	400099753	1753	1753	1753	1753	0
72	20231227	191200	400099753	1753	1753	1753	1753	0
73	20231227	191100	400099753	1753	1753	1753	1753	0
74	20231227	191000	400099753	1753	1753	1753	1753	0
75	20231227	190900	400099753	1753	1753	1753	1753	0
76	20231227	190800	400099753	1753	1753	1753	1753	0
77	20231227	190700	400099753	1753	1753	1753	1753	0
78	20231227	190600	400099753	1753	1753	1753	1753	0
79	20231227	190500	400099753	1753	1753	1753	1753	0
80	20231227	190400	400099753	1753	1753	1753	1753	0
81	20231227	190300	400099753	1753	1753	1753	1753	0
82	20231227	190200	400099753	1753	1753	1753	1753	0
83	20231227	190100	400099753	1753	1753	1753	1753	0
84	20231227	190000	400099753	1753	1753	1753	1753	0
85	20231227	185900	400099753	1753	1753	1753	1753	0
86	20231227	185800	400099753	1753	1753	1753	1753	0
87	20231227	185700	400099753	1753	1753	1753	1753	0
88	20231227	185600	400099753	1753	1753	1753	1753	0
89	20231227	185500	400099753	1753	1753	1753	1753	0
90	20231227	185400	400099753	1753	1753	1753	1753	0
91	20231227	185300	400099753	1753	1753	1753	1753	0
92	20231227	185200	400099753	1753	1753	1753	1753	4051
93	20231227	185100	400099753	1753	1753	1753	1753	0
94	20231227	185000	400099753	1753	1753	1753	1753	0
95	20231227	184900	400099753	1753	1753	1753	1753	0
96	20231227	184800	400099753	1753	1753	1753	1753	0
97	20231227	184700	400099753	1753	1753	1753	1753	0
98	20231227	184600	400099753	1753	1753	1753	1753	0
99	20231227	184500	400099753	1753	1753	1753	1753	0
100	20231227	184400	400099753	1753	1753	1753	1753	0
101	20231227	184300	400099753	1753	1753	1753	1753	0
102	20231227	184200	400099753	1753	1753	1753	1753	0
103	20231227	184100	400099753	1753	1753	1753	1753	0
104	20231227	184000	400099753	1753	1753	1753	1753	0
105	20231227	183900	400099753	1753	1753	1753	1753	0
106	20231227	183800	400099753	1753	1753	1753	1753	0
107	20231227	183700	400099753	1753	1753	1753	1753	0
108	20231227	183600	400099753	1753	1753	1753	1753	0
109	20231227	183500	400099753	1753	1753	1753	1753	0
110	20231227	183400	400099753	1753	1753	1753	1753	0
111	20231227	183300	400099753	1753	1753	1753	1753	0
112	20231227	183200	400099753	1753	1753	1753	1753	0
113	20231227	183100	400099753	1753	1753	1753	1753	0
114	20231227	183000	400099753	1753	1753	1753	1753	0
115	20231227	182900	400099753	1753	1753	1753	1753	0
116	20231227	182800	400099753	1753	1753	1753	1753	0
117	20231227	182700	400099753	1753	1753	1753	1753	0
118	20231227	182600	400099753	1753	1753	1753	1753	0
119	20231227	182500	400099753	1753	1753	1753	1753	0
120	20231227	182400	400099753	1753	1753	1753	1753	0
121	20231227	182300	400099753	1753	1753	1753	1753	0
122	20231227	182200	400099753	1753	1753	1753	1753	4051
123	20231227	182100	400099753	1753	1753	1753	1753	0
124	20231227	182000	400099753	1753	1753	1753	1753	0
125	20231227	181900	400099753	1753	1753	1753	1753	0
126	20231227	181800	400099753	1753	1753	1753	1753	0
127	20231227	181700	400099753	1753	1753	1753	1753	0
128	20231227	181600	400099753	1753	1753	1753	1753	0
129	20231227	181500	400099753	1753	1753	1753	1753	0
130	20231227	181400	400099753	1753	1753	1753	1753	0
131	20231227	181300	400099753	1753	1753	1753	1753	0
132	20231227	181200	400099753	1753	1753	1753	1753	0
133	20231227	181100	400099753	1753	1753	1753	1753	0
134	20231227	181000	400099753	1753	1753	1753	1753	0
135	20231227	180900	400099753	1753	1753	1753	1753	0
136	20231227	180800	400099753	1753	1753	1753	1753	0
137	20231227	180700	400099753	1753	1753	1753	1753	0
138	20231227	180600	400099753	1753	1753	1753	1753	0
139	20231227	180500	400099753	1753	1753	1753	1753	0
140	20231227	180400	400099753	1753	1753	1753	1753	0
141	20231227	180300	400099753	1753	1753	1753	1753	0
142	20231227	180200	400099753	1753	1753	1753	1753	0
143	20231227	180100	400099753	1753	1753	1753	1753	0
144	20231227	180000	400099753	1753	1753	1753	1753	0
145	20231227	175900	400099753	1753	1753	1753	1753	0
146	20231227	175800	400099753	1753	1753	1753	1753	0
147	20231227	175700	400099753	1753	1753	1753	1753	0
148	20231227	175600	400099753	1753	1753	1753	1753	0
149	20231227	175500	400099753	1753	1753	1753	1753	0
150	20231227	175400	400099753	1753	1753	1753	1753	0
151	20231227	175300	400099753	1753	1753	1753	1753	0
152	20231227	175200	400099753	1753	1753	1753	1753	4051
153	20231227	175100	400099753	1753	1753	1753	1753	0
154	20231227	175000	400099753	1753	1753	1753	1753	0
155	20231227	174900	400099753	1753	1753	1753	1753	0
156	20231227	174800	400099753	1753	1753	1753	1753	0
157	20231227	174700	400099753	1753	1753	1753	1753	0
158	20231227	174600	400099753	1753	1753	1753	1753	0
159	20231227	174500	400099753	1753	1753	1753	1753	0
160	20231227	174400	400099753	1753	1753	1753	1753	0
161	20231227	174300	400099753	1753	1753	1753	1753	0
162	20231227	174200	400099753	1753	1753	1753	1753	0
163	20231227	174100	400099753	1753	1753	1753	1753	0
164	20231227	174000	400099753	1753	1753	1753	1753	0
165	20231227	173900	400099753	1753	1753	1753	1753	0
166	20231227	173800	400099753	1753	1753	1753	1753	0
167	20231227	173700	400099753	1753	1753	1753	1753	0
168	20231227	173600	400099753	1753	1753	1753	1753	0
169	20231227	173500	400099753	1753	1753	1753	1753	0
170	20231227	173400	400099753	1753	1753	1753	1753	0
171	20231227	173300	400099753	1753	1753	1753	1753	0
172	20231227	173200	400099753	1753	1753	1753	1753	0
173	20231227	173100	400099753	1753	1753	1753	1753	0
174	20231227	173000	400099753	1753	1753	1753	1753	0
175	20231227	172900	400099753	1753	1753	1753	1753	0
176	20231227	172800	400099753	1753	1753	1753	1753	0
177	20231227	172700	400099753	1753	1753	1753	1753	0
178	20231227	172600	400099753	1753	1753	1753	1753	0
179	20231227	172500	400099753	1753	1753	1753	1753	0
180	20231227	172400	400099753	1753	1753	1753	1753	0
181	20231227	172300	400099753	1753	1753	1753	1753	0
182	20231227	172200	400099753	1753	1753	1753	1753	4051
183	20231227	172100	400099753	1753	1753	1753	1753	0
184	20231227	172000	400099753	1753	1753	1753	1753	0
185	20231227	171900	400099753	1753	1753	1753	1753	0
186	20231227	171800	400099753	1753	1753	1753	1753	0
187	20231227	171700	400099753	1753	1753	1753	1753	0
188	20231227	171600	400099753	1753	1753	1753	1753	0
189	20231227	171500	400099753	1753	1753	1753	1753	0
190	20231227	171400	400099753	1753	1753	1753	1753	0
191	20231227	171300	400099753	1753	1753	1753	1753	0
192	20231227	171200	400099753	1753	1753	1753	1753	0
193	20231227	171100	400099753	1753	1753	1753	1753	0
194	20231227	171000	400099753	1753	1753	1753	1753	0
195	20231227	170900	400099753	1753	1753	1753	1753	0
196	20231227	170800	400099753	1753	1753	1753	1753	0
197	20231227	170700	400099753	1753	1753	1753	1753	0
198	20231227	170600	400099753	1753	1753	1753	1753	0
199	20231227	170500	400099753	1753	1753	1753	1753	0
200	20231227	170400	400099753	1753	1753	1753	1753	0
201	20231227	170300	400099753	1753	1753	1753	1753	0
202	20231227	170200	400099753	1753	1753	1753	1753	0
203	20231227	170100	400099753	1753	1753	1753	1753	0
204	20231227	170000	400099753	1753	1753	1753	1753	0
205	20231227	165900	400099753	1753	1753	1753	1753	0
206	20231227	165800	400099753	1753	1753	1753	1753	0
207	20231227	165700	400099753	1753	1753	1753	1753	0
208	20231227	165600	400099753	1753	1753	1753	1753	0
209	20231227	165500	400099753	1753	1753	1753	1753	0
210	20231227	165400	400099753	1753	1753	1753	1753	0
211	20231227	165300	400099753	1753	1753	1753	1753	0
212	20231227	165200	400099753	1753	1753	1753	1753	4051
213	20231227	165100	400099753	1753	1753	1753	1753	0
214	20231227	165000	400099753	1753	1753	1753	1753	0
215	20231227	164900	400099753	1753	1753	1753	1753	0
216	20231227	164800	400099753	1753	1753	1753	1753	0
217	20231227	164700	400099753	1753	1753	1753	1753	0
218	20231227	164600	400099753	1753	1753	1753	1753	0
219	20231227	164500	400099753	1753	1753	1753	1753	0
220	20231227	164400	400099753	1753	1753	1753	1753	0
221	20231227	164300	400099753	1753	1753	1753	1753	0
222	20231227	164200	400099753	1753	1753	1753	1753	0
223	20231227	164100	400099753	1753	1753	1753	1753	0
224	20231227	164000	400099753	1753	1753	1753	1753	0
225	20231227	163900	400099753	1753	1753	1753	1753	0
226	20231227	163800	400099753	1753	1753	1753	1753	0
227	20231227	163700	400099753	1753	1753	1753	1753	0
228	20231227	163600	400099753	1753	1753	1753	1753	0
229	20231227	163500	400099753	1753	1753	1753	1753	0
230	20231227	163400	400099753	1753	1753	1753	1753	0
231	20231227	163300	400099753	1753	1753	1753	1753	0
232	20231227	163200	400099753	1753	1753	1753	1753	0
233	20231227	163100	400099753	1753	1753	1753	1753	0
234	20231227	163000	400099753	1753	1753	1753	1753	0
235	20231227	162900	400099753	1753	1753	1753	1753	0
236	20231227	162800	400099753	1753	1753	1753	1753	0
237	20231227	162700	400099753	1753	1753	1753	1753	0
238	20231227	162600	400099753	1753	1753	1753	1753	0
239	20231227	162500	400099753	1753	1753	1753	1753	0
240	20231227	162400	400099753	1753	1753	1753	1753	0
241	20231227	162300	400099753	1753	1753	1753	1753	0
242	20231227	162200	400099753	1753	1753	1753	1753	4051
243	20231227	162100	400099753	1753	1753	1753	1753	0
244	20231227	162000	400099753	1753	1753	1753	1753	0
245	20231227	161900	400099753	1753	1753	1753	1753	0
246	20231227	161800	400099753	1753	1753	1753	1753	0
247	20231227	161700	400099753	1753	1753	1753	1753	0
248	20231227	161600	400099753	1753	1753	1753	1753	0
249	20231227	161500	400099753	1753	1753	1753	1753	0
250	20231227	161400	400099753	1753	1753	1753	1753	0
251	20231227	161300	400099753	1753	1753	1753	1753	0
252	20231227	161200	400099753	1753	1753	1753	1753	0
253	20231227	161100	400099753	1753	1753	1753	1753	0
254	20231227	161000	400099753	1753	1753	1753	1753	0
255	20231227	160900	400099753	1753	1753	1753	1753	0
256	20231227	160800	400099753	1753	1753	1753	1753	0
257	20231227	160700	400099753	1753	1753	1753	1753	0
258	20231227	160600	400099753	1753	1753	1753	1753	0
259	20231227	160500	400099753	1753	1753	1753	1753	0
260	20231227	160400	400099753	1753	1753	1753	1753	0
261	20231227	160300	400099753	1753	1753	1753	1753	0
262	20231227	160200	400099753	1753	1753	1753	1753	0
263	20231227	160100	400099753	1753	1753	1753	1753	0
264	20231227	160000	400099753	1753	1753	1753	1753	0
265	20231227	155900	400099753	1753	1753	1753	1753	0
266	20231227	155800	400099753	1753	1753	1753	1753	0
267	20231227	155700	400099753	1753	1753	1753	1753	0
268	20231227	155600	400099753	1753	1753	1753	1753	0
269	20231227	155500	400099753	1753	1753	1753	1753	0
270	20231227	155400	400099753	1753	1753	1753	1753	0
271	20231227	155300	400099753	1753	1753	1753	1753	0
272	20231227	155200	400099753	1753	1753	1753	1753	4051
273	20231227	155100	400099753	1753	1753	1753	1753	0
274	20231227	155000	400099753	1753	1753	1753	1753	0
275	20231227	154900	400099753	1753	1753	1753	1753	0
276	20231227	154800	400099753	1753	1753	1753	1753	0
277	20231227	154700	400099753	1753	1753	1753	1753	0
278	20231227	154600	400099753	1753	1753	1753	1753	0
279	20231227	154500	400099753	1753	1753	1753	1753	0
280	20231227	154400	400099753	1753	1753	1753	1753	0
281	20231227	154300	400099753	1753	1753	1753	1753	0
282	20231227	154200	400099753	1753	1753	1753	1753	0
283	20231227	154100	400099753	1753	1753	1753	1753	0
284	20231227	154000	400099753	1753	1753	1753	1753	0
285	20231227	153900	400099753	1753	1753	1753	1753	0
286	20231227	153800	400099753	1753	1753	1753	1753	0
287	20231227	153700	400099753	1753	1753	1753	1753	0
288	20231227	153600	400099753	1753	1753	1753	1753	0
289	20231227	153500	400099753	1753	1753	1753	1753	0
290	20231227	153400	400099753	1753	1753	1753	1753	0
291	20231227	153300	400099753	1753	1753	1753	1753	0
292	20231227	153200	400099753	1753	1753	1753	1753	0
293	20231227	153100	400099753	1753	1753	1753	1753	0
294	20231227	153000	400099753	1753	1753	1753	1753	4051
295	20231227	152900	392998350	1765	1765	1765	1765	0
296	20231227	152800	392998350	1765	1765	1765	1765	0
297	20231227	152700	392998350	1765	1765	1765	1765	0
298	20231227	152600	392998350	1765	1765	1765	1765	0
299	20231227	152500	392998350	1765	1765	1765	1765	0
300	20231227	152400	392998350	1765	1765	1765	1765	0
301	20231227	152300	392998350	1765	1765	1765	1765	0
302	20231227	152200	392998350	1765	1765	1765	1765	0
303	20231227	152100	392998350	1765	1765	1765	1765	0
304	20231227	152000	392998350	1765	1765	1765	1765	0
305	20231227	151900	392998350	1765	1765	1765	1755	421
306	20231227	151800	392258699	1755	1766	1766	1755	593
307	20231227	151700	391212852	1755	1766	1768	1755	209
308	20231227	151600	390843497	1768	1768	1768	1768	21
309	20231227	151500	390806369	1768	1763	1768	1756	1004
310	20231227	151400	389041326	1758	1758	1758	1758	1
311	20231227	151300	389039568	1763	1763	1763	1763	0
312	20231227	151200	389039568	1763	1768	1768	1763	110
313	20231227	151100	388845138	1768	1758	1768	1758	522
314	20231227	151000	387927242	1768	1768	1768	1768	0
315	20231227	150900	387927242	1768	1768	1768	1768	0
316	20231227	150800	387927242	1768	1768	1768	1768	0
317	20231227	150700	387927242	1768	1758	1768	1758	408
318	20231227	150600	387209968	1758	1768	1768	1757	2595
319	20231227	150500	382646842	1768	1768	1768	1768	3
320	20231227	150400	382641538	1768	1768	1768	1768	1
321	20231227	150300	382639770	1759	1759	1759	1759	46
322	20231227	150200	382558856	1768	1768	1768	1768	0
323	20231227	150100	382558856	1768	1768	1768	1768	0
324	20231227	150000	382558856	1768	1768	1768	1768	16
325	20231227	145900	382530568	1768	1768	1768	1768	0
326	20231227	145800	382530568	1768	1758	1768	1758	847
327	20231227	145700	381041532	1768	1768	1768	1768	1
328	20231227	145600	381039764	1758	1760	1760	1758	5000
329	20231227	145500	372249754	1769	1769	1769	1769	0
330	20231227	145400	372249754	1769	1769	1769	1769	0
331	20231227	145300	372249754	1769	1769	1769	1769	494
332	20231227	145200	371375868	1760	1759	1760	1759	8
333	20231227	145100	371361791	1758	1758	1758	1758	0
334	20231227	145000	371361791	1758	1758	1758	1758	9458
335	20231227	144900	354734627	1758	1758	1758	1758	10000
336	20231227	144800	337154627	1758	1755	1758	1755	2
337	20231227	144700	337151114	1751	1751	1751	1751	0
338	20231227	144600	337151114	1751	1751	1751	1751	21
339	20231227	144500	337114343	1758	1757	1758	1757	6510
340	20231227	144400	325672579	1757	1757	1757	1757	0
341	20231227	144300	325672579	1757	1757	1757	1757	0
342	20231227	144200	325672579	1757	1757	1757	1757	1
343	20231227	144100	325670822	1750	1750	1750	1750	0
344	20231227	144000	325670822	1750	1754	1757	1750	8127
345	20231227	143900	311437842	1752	1753	1753	1752	1671
346	20231227	143800	308509930	1752	1752	1752	1752	0
347	20231227	143700	308509930	1752	1752	1752	1752	0
348	20231227	143600	308509930	1752	1752	1752	1752	126
349	20231227	143500	308289178	1754	1754	1754	1754	0
350	20231227	143400	308289178	1754	1754	1754	1754	0
351	20231227	143300	308289178	1754	1754	1754	1754	0
352	20231227	143200	308289178	1754	1754	1754	1754	0
353	20231227	143100	308289178	1754	1754	1754	1754	298
354	20231227	143000	307766486	1754	1754	1754	1754	10
355	20231227	142900	307748946	1751	1751	1751	1751	0
356	20231227	142800	307748946	1751	1751	1751	1751	0
357	20231227	142700	307748946	1751	1751	1751	1751	0
358	20231227	142600	307748946	1751	1751	1751	1751	0
359	20231227	142500	307748946	1751	1751	1751	1751	0
360	20231227	142400	307748946	1751	1751	1751	1751	0
361	20231227	142300	307748946	1751	1751	1751	1751	0
362	20231227	142200	307748946	1751	1751	1751	1751	14
363	20231227	142100	307724432	1752	1752	1753	1752	947
364	20231227	142000	306064837	1753	1753	1753	1753	0
365	20231227	141900	306064837	1753	1753	1753	1753	70
366	20231227	141800	305942127	1753	1753	1753	1753	194
367	20231227	141700	305602045	1752	1752	1752	1752	0
368	20231227	141600	305602045	1752	1753	1753	1752	18
369	20231227	141500	305570499	1753	1752	1753	1752	30
370	20231227	141400	305517919	1752	1752	1752	1752	225
371	20231227	141300	305123719	1752	1752	1752	1752	0
372	20231227	141200	305123719	1752	1752	1752	1752	0
373	20231227	141100	305123719	1752	1752	1752	1752	6
374	20231227	141000	305113207	1752	1752	1752	1752	0
375	20231227	140900	305113207	1752	1751	1752	1751	2
376	20231227	140800	305109704	1751	1751	1751	1751	0
377	20231227	140700	305109704	1751	1751	1751	1751	2
378	20231227	140600	305106202	1751	1752	1752	1751	188
379	20231227	140500	304776829	1752	1752	1752	1752	0
380	20231227	140400	304776829	1752	1752	1752	1752	900
381	20231227	140300	303200029	1748	1748	1748	1748	0
382	20231227	140200	303200029	1748	1748	1748	1748	0
383	20231227	140100	303200029	1748	1751	1751	1748	2584
384	20231227	140000	298679602	1751	1751	1751	1751	0
385	20231227	135900	298679602	1751	1751	1751	1751	514
386	20231227	135800	297779588	1752	1752	1752	1752	0
387	20231227	135700	297779588	1752	1752	1752	1752	51
388	20231227	135600	297690236	1752	1752	1752	1752	0
389	20231227	135500	297690236	1752	1752	1752	1752	0
390	20231227	135400	297690236	1752	1752	1752	1752	0
391	20231227	135300	297690236	1752	1752	1752	1752	50
392	20231227	135200	297602636	1752	1752	1752	1752	150
393	20231227	135100	297339836	1752	1752	1752	1752	0
394	20231227	135000	297339836	1752	1752	1752	1752	1
395	20231227	134900	297338084	1751	1751	1751	1751	341
396	20231227	134800	296740993	1752	1752	1752	1752	0
397	20231227	134700	296740993	1752	1752	1752	1752	52
398	20231227	134600	296649889	1752	1752	1752	1752	0
399	20231227	134500	296649889	1752	1752	1752	1752	101
400	20231227	134400	296472937	1752	1752	1752	1752	25
401	20231227	134300	296429137	1749	1751	1751	1749	11263
402	20231227	134200	276719898	1752	1752	1752	1752	1458
403	20231227	134100	274165482	1752	1755	1755	1752	100
404	20231227	134000	273990247	1756	1756	1756	1756	0
405	20231227	133900	273990247	1756	1756	1756	1756	2
406	20231227	133800	273986735	1752	1752	1752	1752	577
407	20231227	133700	272975831	1753	1756	1756	1753	353
408	20231227	133600	272356953	1757	1757	1757	1757	366
409	20231227	133500	271713891	1756	1756	1756	1756	0
410	20231227	133400	271713891	1756	1756	1756	1756	0
411	20231227	133300	271713891	1756	1756	1756	1756	46
412	20231227	133200	271633115	1757	1753	1757	1753	1691
413	20231227	133100	268668776	1754	1757	1757	1754	1005
414	20231227	133000	266905426	1757	1757	1757	1757	500
415	20231227	132900	266026926	1758	1758	1758	1758	0
416	20231227	132800	266026926	1758	1758	1758	1758	0
417	20231227	132700	266026926	1758	1758	1758	1758	0
418	20231227	132600	266026926	1758	1758	1758	1758	0
419	20231227	132500	266026926	1758	1758	1758	1758	0
420	20231227	132400	266026926	1758	1758	1758	1758	3149
421	20231227	132300	260490984	1758	1758	1758	1758	0
422	20231227	132200	260490984	1758	1767	1767	1758	104
423	20231227	132100	260307238	1767	1767	1767	1767	0
424	20231227	132000	260307238	1767	1767	1767	1767	0
425	20231227	131900	260307238	1767	1767	1767	1767	99
426	20231227	131800	260132305	1767	1767	1767	1767	0
427	20231227	131700	260132305	1767	1767	1767	1767	0
428	20231227	131600	260132305	1767	1767	1767	1767	0
429	20231227	131500	260132305	1767	1767	1767	1767	1
430	20231227	131400	260130538	1758	1765	1765	1758	1051
431	20231227	131300	258281184	1767	1767	1767	1767	8
432	20231227	131200	258267048	1769	1769	1769	1769	0
433	20231227	131100	258267048	1769	1769	1769	1769	0
434	20231227	131000	258267048	1769	1769	1769	1769	0
435	20231227	130900	258267048	1769	1769	1769	1769	0
436	20231227	130800	258267048	1769	1769	1769	1769	0
437	20231227	130700	258267048	1769	1769	1769	1769	0
438	20231227	130600	258267048	1769	1769	1769	1769	0
439	20231227	130500	258267048	1769	1769	1769	1769	0
440	20231227	130400	258267048	1769	1769	1769	1769	0
441	20231227	130300	258267048	1769	1769	1769	1769	0
442	20231227	130200	258267048	1769	1769	1769	1769	140
443	20231227	130100	258019388	1769	1769	1769	1769	0
444	20231227	130000	258019388	1769	1769	1769	1769	1
445	20231227	125900	258017619	1758	1758	1758	1758	0
446	20231227	125800	258017619	1758	1758	1758	1758	0
447	20231227	125700	258017619	1758	1759	1759	1758	1510
448	20231227	125600	255363007	1758	1758	1758	1758	0
449	20231227	125500	255363007	1758	1758	1758	1758	0
450	20231227	125400	255363007	1758	1758	1758	1758	1000
451	20231227	125300	253605007	1758	1765	1765	1758	3700
452	20231227	125200	247088079	1770	1770	1770	1770	3000
453	20231227	125100	241778079	1766	1770	1770	1766	422
454	20231227	125000	241032743	1770	1770	1770	1770	10
455	20231227	124900	241015043	1770	1770	1770	1770	0
456	20231227	124800	241015043	1770	1770	1770	1770	0
457	20231227	124700	241015043	1770	1771	1771	1770	275
458	20231227	124600	240528090	1772	1772	1772	1772	0
459	20231227	124500	240528090	1772	1774	1774	1772	1637
460	20231227	124400	237625657	1775	1775	1775	1775	450
461	20231227	124300	236826907	1775	1775	1775	1775	1
462	20231227	124200	236825132	1775	1775	1775	1775	165
463	20231227	124100	236532257	1777	1777	1777	1777	295
464	20231227	124000	236008042	1779	1779	1779	1779	0
465	20231227	123900	236008042	1779	1779	1779	1779	0
466	20231227	123800	236008042	1779	1779	1779	1779	0
467	20231227	123700	236008042	1779	1779	1779	1779	0
468	20231227	123600	236008042	1779	1779	1779	1779	0
469	20231227	123500	236008042	1779	1779	1779	1779	1
470	20231227	123400	236006263	1775	1775	1775	1775	0
471	20231227	123300	236006263	1775	1775	1775	1775	0
472	20231227	123200	236006263	1775	1775	1775	1775	1
473	20231227	123100	236004488	1780	1780	1780	1780	0
474	20231227	123000	236004488	1780	1780	1780	1780	1
475	20231227	122900	236002708	1775	1775	1775	1775	0
476	20231227	122800	236002708	1775	1776	1776	1775	5308
477	20231227	122700	226580119	1780	1780	1780	1780	0
478	20231227	122600	226580119	1780	1780	1780	1780	8
479	20231227	122500	226565879	1780	1776	1780	1775	4317
480	20231227	122400	218901523	1780	1780	1780	1780	0
481	20231227	122300	218901523	1780	1780	1780	1780	0
482	20231227	122200	218901523	1780	1779	1780	1779	1000
483	20231227	122100	217121890	1779	1779	1779	1779	0
484	20231227	122000	217121890	1779	1779	1779	1779	107
485	20231227	121900	216931537	1779	1779	1779	1779	0
486	20231227	121800	216931537	1779	1779	1779	1779	0
487	20231227	121700	216931537	1779	1779	1779	1779	10
488	20231227	121600	216913747	1776	1776	1776	1776	0
489	20231227	121500	216913747	1776	1776	1776	1776	0
490	20231227	121400	216913747	1776	1776	1776	1776	20
491	20231227	121300	216878227	1775	1775	1775	1775	0
492	20231227	121200	216878227	1775	1775	1775	1775	0
493	20231227	121100	216878227	1775	1775	1775	1775	0
494	20231227	121000	216878227	1775	1775	1775	1775	10
495	20231227	120900	216860477	1779	1779	1779	1779	147
496	20231227	120800	216598964	1778	1778	1778	1778	0
497	20231227	120700	216598964	1778	1779	1779	1778	1202
498	20231227	120600	214460607	1780	1780	1780	1780	84
499	20231227	120500	214311087	1781	1781	1781	1781	0
500	20231227	120400	214311087	1781	1781	1781	1781	0
501	20231227	120300	214311087	1781	1781	1781	1780	1902
502	20231227	120200	210925516	1780	1780	1780	1780	350
503	20231227	120100	210302516	1780	1780	1780	1780	0
504	20231227	120000	210302516	1780	1780	1780	1780	0
505	20231227	115900	210302516	1780	1780	1780	1780	0
506	20231227	115800	210302516	1780	1780	1780	1780	0
507	20231227	115700	210302516	1780	1780	1780	1780	0
508	20231227	115600	210302516	1780	1781	1781	1780	908
509	20231227	115500	208686268	1781	1780	1781	1780	540
510	20231227	115400	207725028	1781	1781	1781	1781	1724
511	20231227	115300	204654584	1782	1781	1782	1781	501
512	20231227	115200	203761803	1781	1781	1781	1781	520
513	20231227	115100	202835683	1781	1781	1781	1781	1
514	20231227	115000	202833902	1783	1783	1783	1783	0
515	20231227	114900	202833902	1783	1783	1783	1783	0
516	20231227	114800	202833902	1783	1783	1783	1783	0
517	20231227	114700	202833902	1783	1783	1783	1783	0
518	20231227	114600	202833902	1783	1781	1783	1781	5710
519	20231227	114500	192654017	1780	1780	1780	1780	0
520	20231227	114400	192654017	1780	1780	1780	1780	0
521	20231227	114300	192654017	1780	1780	1780	1780	756
522	20231227	114200	191308337	1780	1780	1780	1780	1000
523	20231227	114100	189528337	1780	1780	1780	1780	0
524	20231227	114000	189528337	1780	1780	1780	1780	77
525	20231227	113900	189391277	1780	1780	1780	1780	0
526	20231227	113800	189391277	1780	1780	1780	1780	216
527	20231227	113700	189006797	1780	1780	1780	1780	848
528	20231227	113600	187497357	1775	1775	1775	1775	0
529	20231227	113500	187497357	1775	1775	1775	1775	0
530	20231227	113400	187497357	1775	1775	1775	1775	80
531	20231227	113300	187355357	1780	1775	1780	1775	25
532	20231227	113200	187310907	1775	1775	1775	1775	18
533	20231227	113100	187278957	1780	1780	1780	1780	0
534	20231227	113000	187278957	1780	1776	1780	1776	2030
535	20231227	112900	183669061	1776	1777	1777	1776	943
536	20231227	112800	181994020	1778	1778	1778	1778	1
537	20231227	112700	181992242	1777	1777	1777	1777	269
538	20231227	112600	181514229	1776	1776	1776	1776	0
539	20231227	112500	181514229	1776	1776	1776	1776	174
540	20231227	112400	181205205	1776	1776	1776	1776	71
541	20231227	112300	181079109	1776	1776	1776	1776	2
542	20231227	112200	181075557	1774	1776	1776	1774	2237
543	20231227	112100	177104725	1778	1778	1778	1778	0
544	20231227	112000	177104725	1778	1779	1779	1778	32
545	20231227	111900	177047819	1780	1780	1780	1780	0
546	20231227	111800	177047819	1780	1780	1780	1780	223
547	20231227	111700	176650879	1778	1778	1778	1778	0
548	20231227	111600	176650879	1778	1778	1778	1778	1
549	20231227	111500	176649101	1778	1778	1778	1778	0
550	20231227	111400	176649101	1778	1779	1779	1778	761
551	20231227	111300	175295576	1780	1780	1780	1780	10
552	20231227	111200	175277776	1781	1781	1781	1781	0
553	20231227	111100	175277776	1781	1781	1781	1781	92
554	20231227	111000	175113924	1780	1780	1780	1780	0
555	20231227	110900	175113924	1780	1780	1780	1780	0
556	20231227	110800	175113924	1780	1780	1780	1780	0
557	20231227	110700	175113924	1780	1779	1780	1779	401
558	20231227	110600	174400494	1780	1780	1780	1780	1
559	20231227	110500	174398714	1780	1780	1780	1780	0
560	20231227	110400	174398714	1780	1780	1780	1780	1164
561	20231227	110300	172326794	1780	1780	1780	1780	893
562	20231227	110200	170737254	1780	1781	1781	1780	1000
563	20231227	110100	168957051	1784	1784	1784	1784	5
564	20231227	110000	168948131	1784	1784	1784	1784	0
565	20231227	105900	168948131	1784	1784	1784	1784	0
566	20231227	105800	168948131	1784	1782	1784	1782	1293
567	20231227	105700	166643805	1784	1784	1784	1784	0
568	20231227	105600	166643805	1784	1782	1784	1782	1006
569	20231227	105500	164851101	1782	1782	1782	1782	1
570	20231227	105400	164849319	1782	1782	1782	1782	0
571	20231227	105300	164849319	1782	1784	1784	1782	1835
572	20231227	105200	161576721	1784	1784	1784	1784	0
573	20231227	105100	161576721	1784	1784	1784	1784	670
574	20231227	105000	160381441	1784	1784	1784	1784	0
575	20231227	104900	160381441	1784	1783	1784	1783	1160
576	20231227	104800	158312260	1784	1784	1784	1784	0
577	20231227	104700	158312260	1784	1784	1784	1784	29
578	20231227	104600	158260524	1784	1784	1784	1784	0
579	20231227	104500	158260524	1784	1782	1784	1782	2069
580	20231227	104400	154573172	1780	1781	1781	1780	150
581	20231227	104300	154306070	1782	1783	1783	1782	238
582	20231227	104200	153881953	1783	1783	1783	1783	340
583	20231227	104100	153275733	1783	1783	1784	1783	296
584	20231227	104000	152747915	1784	1783	1784	1783	695
585	20231227	103900	151508680	1783	1783	1783	1783	1000
586	20231227	103800	149725680	1784	1783	1784	1783	1953
587	20231227	103700	146241561	1783	1783	1783	1782	651
588	20231227	103600	145080929	1783	1783	1783	1783	0
589	20231227	103500	145080929	1783	1783	1783	1783	17
590	20231227	103400	145050618	1782	1783	1783	1782	331
591	20231227	103300	144460644	1784	1782	1784	1782	6123
592	20231227	103200	133544719	1782	1781	1782	1781	1470
593	20231227	103100	130925994	1781	1781	1781	1781	0
594	20231227	103000	130925994	1781	1781	1781	1781	110
595	20231227	102900	130730084	1782	1782	1782	1782	1
596	20231227	102800	130728302	1782	1779	1782	1779	2161
597	20231227	102700	126883404	1779	1779	1779	1779	1000
598	20231227	102600	125104404	1778	1777	1778	1776	908
599	20231227	102500	123490404	1777	1777	1777	1777	200
600	20231227	102400	123135004	1777	1777	1777	1777	31
601	20231227	102300	123079917	1777	1777	1777	1777	0
602	20231227	102200	123079917	1777	1777	1777	1777	100
603	20231227	102100	122902217	1776	1779	1779	1776	917
604	20231227	102000	121270912	1779	1776	1779	1776	10015
605	20231227	101900	103461901	1776	1768	1776	1768	12316
606	20231227	101800	81630515	1762	1762	1762	1762	119
607	20231227	101700	81420837	1762	1769	1769	1762	414
608	20231227	101600	80690244	1769	1769	1769	1769	385
609	20231227	101500	80009179	1769	1765	1769	1765	22
610	20231227	101400	79970341	1765	1765	1765	1765	0
611	20231227	101300	79970341	1765	1765	1765	1765	1185
612	20231227	101200	77878816	1762	1762	1762	1762	10
613	20231227	101100	77861196	1762	1769	1770	1762	8101
614	20231227	101000	63580965	1765	1765	1765	1765	0
615	20231227	100900	63580965	1765	1770	1770	1765	205
616	20231227	100800	63218135	1770	1770	1770	1770	281
617	20231227	100700	62720765	1771	1771	1771	1771	0
618	20231227	100600	62720765	1771	1771	1771	1771	0
619	20231227	100500	62720765	1771	1771	1771	1771	1
620	20231227	100400	62718994	1772	1772	1772	1772	0
621	20231227	100300	62718994	1772	1771	1772	1771	108
622	20231227	100200	62527719	1771	1771	1771	1771	988
623	20231227	100100	60777971	1771	1771	1771	1771	0
624	20231227	100000	60777971	1771	1771	1771	1771	1
625	20231227	095900	60776200	1767	1767	1767	1767	0
626	20231227	095800	60776200	1767	1767	1767	1767	0
627	20231227	095700	60776200	1767	1764	1767	1764	617
628	20231227	095600	59686978	1762	1762	1762	1762	664
629	20231227	095500	58517010	1762	1762	1762	1762	90
630	20231227	095400	58358430	1765	1765	1765	1765	0
631	20231227	095300	58358430	1765	1765	1765	1765	0
632	20231227	095200	58358430	1765	1765	1765	1765	0
633	20231227	095100	58358430	1765	1765	1765	1765	0
634	20231227	095000	58358430	1765	1765	1765	1765	54
635	20231227	094900	58263120	1765	1765	1765	1765	854
636	20231227	094800	56755810	1766	1766	1766	1766	637
637	20231227	094700	55630868	1767	1767	1767	1767	0
638	20231227	094600	55630868	1767	1767	1767	1767	0
639	20231227	094500	55630868	1767	1767	1767	1767	111
640	20231227	094400	55434731	1772	1769	1772	1765	292
641	20231227	094300	54918504	1771	1774	1774	1771	566
642	20231227	094200	53915841	1774	1774	1774	1774	3
643	20231227	094100	53910519	1775	1774	1775	1774	90
644	20231227	094000	53750770	1774	1774	1774	1774	13
645	20231227	093900	53727708	1775	1775	1775	1774	37
646	20231227	093800	53662035	1776	1777	1777	1776	5
647	20231227	093700	53653153	1777	1777	1777	1777	17
648	20231227	093600	53622944	1777	1777	1777	1777	50
649	20231227	093500	53534094	1778	1772	1778	1771	1502
650	20231227	093400	50871966	1773	1771	1773	1771	1233
651	20231227	093300	48687727	1768	1765	1768	1765	1778
652	20231227	093200	45545471	1767	1767	1767	1767	96
653	20231227	093100	45375839	1765	1764	1765	1764	172
654	20231227	093000	45072297	1765	1765	1765	1765	0
655	20231227	092900	45072297	1765	1764	1765	1764	985
656	20231227	092800	43334657	1764	1757	1764	1757	6
657	20231227	092700	43324108	1757	1757	1757	1757	2500
658	20231227	092600	38931608	1757	1757	1766	1757	380
659	20231227	092500	38263777	1757	1767	1767	1757	280
660	20231227	092400	37769087	1768	1768	1768	1768	1
661	20231227	092300	37767319	1768	1768	1768	1768	94
662	20231227	092200	37601127	1773	1760	1773	1760	10686
663	20231227	092100	18734512	1755	1755	1755	1755	2748
664	20231227	092000	13911772	1760	1758	1760	1752	31
665	20231227	091900	13857297	1759	1759	1759	1758	4
666	20231227	091800	13850263	1758	1756	1758	1755	1858
667	20231227	091700	10587156	1757	1757	1757	1757	1
668	20231227	091600	10585399	1757	1757	1757	1757	5
669	20231227	091500	10576614	1757	1757	1757	1757	0
670	20231227	091400	10576614	1757	1757	1757	1757	31
671	20231227	091300	10522147	1758	1760	1760	1752	54
672	20231227	091200	10427435	1761	1761	1761	1760	114
673	20231227	091100	10226732	1752	1751	1752	1751	700
674	20231227	091000	9000532	1751	1764	1764	1751	1192
675	20231227	090900	6909006	1764	1764	1764	1764	1
676	20231227	090800	6907242	1764	1754	1764	1754	171
677	20231227	090700	6607298	1764	1764	1764	1764	1
678	20231227	090600	6605534	1766	1766	1766	1766	3
679	20231227	090500	6600236	1766	1766	1766	1751	274
680	20231227	090400	6120432	1766	1766	1766	1766	1
681	20231227	090300	6118666	1768	1751	1768	1750	601
682	20231227	090200	5066583	1768	1768	1768	1768	1
683	20231227	090100	5064815	1768	1768	1768	1768	1
684	20231227	090000	5063047	1768	1750	1768	1750	2893