KissMeData/222420/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	203400	127643456	1572	1572	1572	1572	3895
3	20231227	203300	127643456	1572	1572	1572	1572	0
4	20231227	203200	127643456	1572	1572	1572	1572	0
5	20231227	203100	127643456	1572	1572	1572	1572	0
6	20231227	203000	127643456	1572	1572	1572	1572	0
7	20231227	202900	127643456	1572	1572	1572	1572	0
8	20231227	202800	127643456	1572	1572	1572	1572	0
9	20231227	202700	127643456	1572	1572	1572	1572	0
10	20231227	202600	127643456	1572	1572	1572	1572	0
11	20231227	202500	127643456	1572	1572	1572	1572	0
12	20231227	202400	127643456	1572	1572	1572	1572	0
13	20231227	202300	127643456	1572	1572	1572	1572	0
14	20231227	202200	127643456	1572	1572	1572	1572	0
15	20231227	202100	127643456	1572	1572	1572	1572	0
16	20231227	202000	127643456	1572	1572	1572	1572	0
17	20231227	201900	127643456	1572	1572	1572	1572	0
18	20231227	201800	127643456	1572	1572	1572	1572	0
19	20231227	201700	127643456	1572	1572	1572	1572	0
20	20231227	201600	127643456	1572	1572	1572	1572	0
21	20231227	201500	127643456	1572	1572	1572	1572	0
22	20231227	201400	127643456	1572	1572	1572	1572	0
23	20231227	201300	127643456	1572	1572	1572	1572	0
24	20231227	201200	127643456	1572	1572	1572	1572	0
25	20231227	201100	127643456	1572	1572	1572	1572	0
26	20231227	201000	127643456	1572	1572	1572	1572	0
27	20231227	200900	127643456	1572	1572	1572	1572	0
28	20231227	200800	127643456	1572	1572	1572	1572	0
29	20231227	200700	127643456	1572	1572	1572	1572	0
30	20231227	200600	127643456	1572	1572	1572	1572	0
31	20231227	200500	127643456	1572	1572	1572	1572	0
32	20231227	200400	127643456	1572	1572	1572	1572	3895
33	20231227	200300	127643456	1572	1572	1572	1572	0
34	20231227	200200	127643456	1572	1572	1572	1572	0
35	20231227	200100	127643456	1572	1572	1572	1572	0
36	20231227	200000	127643456	1572	1572	1572	1572	0
37	20231227	195900	127643456	1572	1572	1572	1572	0
38	20231227	195800	127643456	1572	1572	1572	1572	0
39	20231227	195700	127643456	1572	1572	1572	1572	0
40	20231227	195600	127643456	1572	1572	1572	1572	0
41	20231227	195500	127643456	1572	1572	1572	1572	0
42	20231227	195400	127643456	1572	1572	1572	1572	0
43	20231227	195300	127643456	1572	1572	1572	1572	0
44	20231227	195200	127643456	1572	1572	1572	1572	0
45	20231227	195100	127643456	1572	1572	1572	1572	0
46	20231227	195000	127643456	1572	1572	1572	1572	0
47	20231227	194900	127643456	1572	1572	1572	1572	0
48	20231227	194800	127643456	1572	1572	1572	1572	0
49	20231227	194700	127643456	1572	1572	1572	1572	0
50	20231227	194600	127643456	1572	1572	1572	1572	0
51	20231227	194500	127643456	1572	1572	1572	1572	0
52	20231227	194400	127643456	1572	1572	1572	1572	0
53	20231227	194300	127643456	1572	1572	1572	1572	0
54	20231227	194200	127643456	1572	1572	1572	1572	0
55	20231227	194100	127643456	1572	1572	1572	1572	0
56	20231227	194000	127643456	1572	1572	1572	1572	0
57	20231227	193900	127643456	1572	1572	1572	1572	0
58	20231227	193800	127643456	1572	1572	1572	1572	0
59	20231227	193700	127643456	1572	1572	1572	1572	0
60	20231227	193600	127643456	1572	1572	1572	1572	0
61	20231227	193500	127643456	1572	1572	1572	1572	0
62	20231227	193400	127643456	1572	1572	1572	1572	3895
63	20231227	193300	127643456	1572	1572	1572	1572	0
64	20231227	193200	127643456	1572	1572	1572	1572	0
65	20231227	193100	127643456	1572	1572	1572	1572	0
66	20231227	193000	127643456	1572	1572	1572	1572	0
67	20231227	192900	127643456	1572	1572	1572	1572	0
68	20231227	192800	127643456	1572	1572	1572	1572	0
69	20231227	192700	127643456	1572	1572	1572	1572	0
70	20231227	192600	127643456	1572	1572	1572	1572	0
71	20231227	192500	127643456	1572	1572	1572	1572	0
72	20231227	192400	127643456	1572	1572	1572	1572	0
73	20231227	192300	127643456	1572	1572	1572	1572	0
74	20231227	192200	127643456	1572	1572	1572	1572	0
75	20231227	192100	127643456	1572	1572	1572	1572	0
76	20231227	192000	127643456	1572	1572	1572	1572	0
77	20231227	191900	127643456	1572	1572	1572	1572	0
78	20231227	191800	127643456	1572	1572	1572	1572	0
79	20231227	191700	127643456	1572	1572	1572	1572	0
80	20231227	191600	127643456	1572	1572	1572	1572	0
81	20231227	191500	127643456	1572	1572	1572	1572	0
82	20231227	191400	127643456	1572	1572	1572	1572	0
83	20231227	191300	127643456	1572	1572	1572	1572	0
84	20231227	191200	127643456	1572	1572	1572	1572	0
85	20231227	191100	127643456	1572	1572	1572	1572	0
86	20231227	191000	127643456	1572	1572	1572	1572	0
87	20231227	190900	127643456	1572	1572	1572	1572	0
88	20231227	190800	127643456	1572	1572	1572	1572	0
89	20231227	190700	127643456	1572	1572	1572	1572	0
90	20231227	190600	127643456	1572	1572	1572	1572	0
91	20231227	190500	127643456	1572	1572	1572	1572	0
92	20231227	190400	127643456	1572	1572	1572	1572	3895
93	20231227	190300	127643456	1572	1572	1572	1572	0
94	20231227	190200	127643456	1572	1572	1572	1572	0
95	20231227	190100	127643456	1572	1572	1572	1572	0
96	20231227	190000	127643456	1572	1572	1572	1572	0
97	20231227	185900	127643456	1572	1572	1572	1572	0
98	20231227	185800	127643456	1572	1572	1572	1572	0
99	20231227	185700	127643456	1572	1572	1572	1572	0
100	20231227	185600	127643456	1572	1572	1572	1572	0
101	20231227	185500	127643456	1572	1572	1572	1572	0
102	20231227	185400	127643456	1572	1572	1572	1572	0
103	20231227	185300	127643456	1572	1572	1572	1572	0
104	20231227	185200	127643456	1572	1572	1572	1572	0
105	20231227	185100	127643456	1572	1572	1572	1572	0
106	20231227	185000	127643456	1572	1572	1572	1572	0
107	20231227	184900	127643456	1572	1572	1572	1572	0
108	20231227	184800	127643456	1572	1572	1572	1572	0
109	20231227	184700	127643456	1572	1572	1572	1572	0
110	20231227	184600	127643456	1572	1572	1572	1572	0
111	20231227	184500	127643456	1572	1572	1572	1572	0
112	20231227	184400	127643456	1572	1572	1572	1572	0
113	20231227	184300	127643456	1572	1572	1572	1572	0
114	20231227	184200	127643456	1572	1572	1572	1572	0
115	20231227	184100	127643456	1572	1572	1572	1572	0
116	20231227	184000	127643456	1572	1572	1572	1572	0
117	20231227	183900	127643456	1572	1572	1572	1572	0
118	20231227	183800	127643456	1572	1572	1572	1572	0
119	20231227	183700	127643456	1572	1572	1572	1572	0
120	20231227	183600	127643456	1572	1572	1572	1572	0
121	20231227	183500	127643456	1572	1572	1572	1572	0
122	20231227	183400	127643456	1572	1572	1572	1572	3895
123	20231227	183300	127643456	1572	1572	1572	1572	0
124	20231227	183200	127643456	1572	1572	1572	1572	0
125	20231227	183100	127643456	1572	1572	1572	1572	0
126	20231227	183000	127643456	1572	1572	1572	1572	0
127	20231227	182900	127643456	1572	1572	1572	1572	0
128	20231227	182800	127643456	1572	1572	1572	1572	0
129	20231227	182700	127643456	1572	1572	1572	1572	0
130	20231227	182600	127643456	1572	1572	1572	1572	0
131	20231227	182500	127643456	1572	1572	1572	1572	0
132	20231227	182400	127643456	1572	1572	1572	1572	0
133	20231227	182300	127643456	1572	1572	1572	1572	0
134	20231227	182200	127643456	1572	1572	1572	1572	0
135	20231227	182100	127643456	1572	1572	1572	1572	0
136	20231227	182000	127643456	1572	1572	1572	1572	0
137	20231227	181900	127643456	1572	1572	1572	1572	0
138	20231227	181800	127643456	1572	1572	1572	1572	0
139	20231227	181700	127643456	1572	1572	1572	1572	0
140	20231227	181600	127643456	1572	1572	1572	1572	0
141	20231227	181500	127643456	1572	1572	1572	1572	0
142	20231227	181400	127643456	1572	1572	1572	1572	0
143	20231227	181300	127643456	1572	1572	1572	1572	0
144	20231227	181200	127643456	1572	1572	1572	1572	0
145	20231227	181100	127643456	1572	1572	1572	1572	0
146	20231227	181000	127643456	1572	1572	1572	1572	0
147	20231227	180900	127643456	1572	1572	1572	1572	0
148	20231227	180800	127643456	1572	1572	1572	1572	0
149	20231227	180700	127643456	1572	1572	1572	1572	0
150	20231227	180600	127643456	1572	1572	1572	1572	0
151	20231227	180500	127643456	1572	1572	1572	1572	0
152	20231227	180400	127643456	1572	1572	1572	1572	3895
153	20231227	180300	127643456	1572	1572	1572	1572	0
154	20231227	180200	127643456	1572	1572	1572	1572	0
155	20231227	180100	127643456	1572	1572	1572	1572	0
156	20231227	180000	127643456	1572	1572	1572	1572	0
157	20231227	175900	127643456	1572	1572	1572	1572	0
158	20231227	175800	127643456	1572	1572	1572	1572	0
159	20231227	175700	127643456	1572	1572	1572	1572	0
160	20231227	175600	127643456	1572	1572	1572	1572	0
161	20231227	175500	127643456	1572	1572	1572	1572	0
162	20231227	175400	127643456	1572	1572	1572	1572	0
163	20231227	175300	127643456	1572	1572	1572	1572	0
164	20231227	175200	127643456	1572	1572	1572	1572	0
165	20231227	175100	127643456	1572	1572	1572	1572	0
166	20231227	175000	127643456	1572	1572	1572	1572	0
167	20231227	174900	127643456	1572	1572	1572	1572	0
168	20231227	174800	127643456	1572	1572	1572	1572	0
169	20231227	174700	127643456	1572	1572	1572	1572	0
170	20231227	174600	127643456	1572	1572	1572	1572	0
171	20231227	174500	127643456	1572	1572	1572	1572	0
172	20231227	174400	127643456	1572	1572	1572	1572	0
173	20231227	174300	127643456	1572	1572	1572	1572	0
174	20231227	174200	127643456	1572	1572	1572	1572	0
175	20231227	174100	127643456	1572	1572	1572	1572	0
176	20231227	174000	127643456	1572	1572	1572	1572	0
177	20231227	173900	127643456	1572	1572	1572	1572	0
178	20231227	173800	127643456	1572	1572	1572	1572	0
179	20231227	173700	127643456	1572	1572	1572	1572	0
180	20231227	173600	127643456	1572	1572	1572	1572	0
181	20231227	173500	127643456	1572	1572	1572	1572	0
182	20231227	173400	127643456	1572	1572	1572	1572	3895
183	20231227	173300	127643456	1572	1572	1572	1572	0
184	20231227	173200	127643456	1572	1572	1572	1572	0
185	20231227	173100	127643456	1572	1572	1572	1572	0
186	20231227	173000	127643456	1572	1572	1572	1572	0
187	20231227	172900	127643456	1572	1572	1572	1572	0
188	20231227	172800	127643456	1572	1572	1572	1572	0
189	20231227	172700	127643456	1572	1572	1572	1572	0
190	20231227	172600	127643456	1572	1572	1572	1572	0
191	20231227	172500	127643456	1572	1572	1572	1572	0
192	20231227	172400	127643456	1572	1572	1572	1572	0
193	20231227	172300	127643456	1572	1572	1572	1572	0
194	20231227	172200	127643456	1572	1572	1572	1572	0
195	20231227	172100	127643456	1572	1572	1572	1572	0
196	20231227	172000	127643456	1572	1572	1572	1572	0
197	20231227	171900	127643456	1572	1572	1572	1572	0
198	20231227	171800	127643456	1572	1572	1572	1572	0
199	20231227	171700	127643456	1572	1572	1572	1572	0
200	20231227	171600	127643456	1572	1572	1572	1572	0
201	20231227	171500	127643456	1572	1572	1572	1572	0
202	20231227	171400	127643456	1572	1572	1572	1572	0
203	20231227	171300	127643456	1572	1572	1572	1572	0
204	20231227	171200	127643456	1572	1572	1572	1572	0
205	20231227	171100	127643456	1572	1572	1572	1572	0
206	20231227	171000	127643456	1572	1572	1572	1572	0
207	20231227	170900	127643456	1572	1572	1572	1572	0
208	20231227	170800	127643456	1572	1572	1572	1572	0
209	20231227	170700	127643456	1572	1572	1572	1572	0
210	20231227	170600	127643456	1572	1572	1572	1572	0
211	20231227	170500	127643456	1572	1572	1572	1572	0
212	20231227	170400	127643456	1572	1572	1572	1572	3895
213	20231227	170300	127643456	1572	1572	1572	1572	0
214	20231227	170200	127643456	1572	1572	1572	1572	0
215	20231227	170100	127643456	1572	1572	1572	1572	0
216	20231227	170000	127643456	1572	1572	1572	1572	0
217	20231227	165900	127643456	1572	1572	1572	1572	0
218	20231227	165800	127643456	1572	1572	1572	1572	0
219	20231227	165700	127643456	1572	1572	1572	1572	0
220	20231227	165600	127643456	1572	1572	1572	1572	0
221	20231227	165500	127643456	1572	1572	1572	1572	0
222	20231227	165400	127643456	1572	1572	1572	1572	0
223	20231227	165300	127643456	1572	1572	1572	1572	0
224	20231227	165200	127643456	1572	1572	1572	1572	0
225	20231227	165100	127643456	1572	1572	1572	1572	0
226	20231227	165000	127643456	1572	1572	1572	1572	0
227	20231227	164900	127643456	1572	1572	1572	1572	0
228	20231227	164800	127643456	1572	1572	1572	1572	0
229	20231227	164700	127643456	1572	1572	1572	1572	0
230	20231227	164600	127643456	1572	1572	1572	1572	0
231	20231227	164500	127643456	1572	1572	1572	1572	0
232	20231227	164400	127643456	1572	1572	1572	1572	0
233	20231227	164300	127643456	1572	1572	1572	1572	0
234	20231227	164200	127643456	1572	1572	1572	1572	0
235	20231227	164100	127643456	1572	1572	1572	1572	0
236	20231227	164000	127643456	1572	1572	1572	1572	0
237	20231227	163900	127643456	1572	1572	1572	1572	0
238	20231227	163800	127643456	1572	1572	1572	1572	0
239	20231227	163700	127643456	1572	1572	1572	1572	0
240	20231227	163600	127643456	1572	1572	1572	1572	0
241	20231227	163500	127643456	1572	1572	1572	1572	0
242	20231227	163400	127643456	1572	1572	1572	1572	3895
243	20231227	163300	127643456	1572	1572	1572	1572	0
244	20231227	163200	127643456	1572	1572	1572	1572	0
245	20231227	163100	127643456	1572	1572	1572	1572	0
246	20231227	163000	127643456	1572	1572	1572	1572	0
247	20231227	162900	127643456	1572	1572	1572	1572	0
248	20231227	162800	127643456	1572	1572	1572	1572	0
249	20231227	162700	127643456	1572	1572	1572	1572	0
250	20231227	162600	127643456	1572	1572	1572	1572	0
251	20231227	162500	127643456	1572	1572	1572	1572	0
252	20231227	162400	127643456	1572	1572	1572	1572	0
253	20231227	162300	127643456	1572	1572	1572	1572	0
254	20231227	162200	127643456	1572	1572	1572	1572	0
255	20231227	162100	127643456	1572	1572	1572	1572	0
256	20231227	162000	127643456	1572	1572	1572	1572	0
257	20231227	161900	127643456	1572	1572	1572	1572	0
258	20231227	161800	127643456	1572	1572	1572	1572	0
259	20231227	161700	127643456	1572	1572	1572	1572	0
260	20231227	161600	127643456	1572	1572	1572	1572	0
261	20231227	161500	127643456	1572	1572	1572	1572	0
262	20231227	161400	127643456	1572	1572	1572	1572	0
263	20231227	161300	127643456	1572	1572	1572	1572	0
264	20231227	161200	127643456	1572	1572	1572	1572	0
265	20231227	161100	127643456	1572	1572	1572	1572	0
266	20231227	161000	127643456	1572	1572	1572	1572	0
267	20231227	160900	127643456	1572	1572	1572	1572	0
268	20231227	160800	127643456	1572	1572	1572	1572	0
269	20231227	160700	127643456	1572	1572	1572	1572	0
270	20231227	160600	127643456	1572	1572	1572	1572	0
271	20231227	160500	127643456	1572	1572	1572	1572	0
272	20231227	160400	127643456	1572	1572	1572	1572	3895
273	20231227	160300	127643456	1572	1572	1572	1572	0
274	20231227	160200	127643456	1572	1572	1572	1572	0
275	20231227	160100	127643456	1572	1572	1572	1572	0
276	20231227	160000	127643456	1572	1572	1572	1572	0
277	20231227	155900	127643456	1572	1572	1572	1572	0
278	20231227	155800	127643456	1572	1572	1572	1572	0
279	20231227	155700	127643456	1572	1572	1572	1572	0
280	20231227	155600	127643456	1572	1572	1572	1572	0
281	20231227	155500	127643456	1572	1572	1572	1572	0
282	20231227	155400	127643456	1572	1572	1572	1572	0
283	20231227	155300	127643456	1572	1572	1572	1572	0
284	20231227	155200	127643456	1572	1572	1572	1572	0
285	20231227	155100	127643456	1572	1572	1572	1572	0
286	20231227	155000	127643456	1572	1572	1572	1572	0
287	20231227	154900	127643456	1572	1572	1572	1572	0
288	20231227	154800	127643456	1572	1572	1572	1572	0
289	20231227	154700	127643456	1572	1572	1572	1572	0
290	20231227	154600	127643456	1572	1572	1572	1572	0
291	20231227	154500	127643456	1572	1572	1572	1572	0
292	20231227	154400	127643456	1572	1572	1572	1572	0
293	20231227	154300	127643456	1572	1572	1572	1572	0
294	20231227	154200	127643456	1572	1572	1572	1572	0
295	20231227	154100	127643456	1572	1572	1572	1572	0
296	20231227	154000	127643456	1572	1572	1572	1572	0
297	20231227	153900	127643456	1572	1572	1572	1572	0
298	20231227	153800	127643456	1572	1572	1572	1572	0
299	20231227	153700	127643456	1572	1572	1572	1572	0
300	20231227	153600	127643456	1572	1572	1572	1572	0
301	20231227	153500	127643456	1572	1572	1572	1572	0
302	20231227	153400	127643456	1572	1572	1572	1572	3895
303	20231227	153300	127643456	1572	1572	1572	1572	0
304	20231227	153200	127643456	1572	1572	1572	1572	0
305	20231227	153100	127643456	1572	1572	1572	1572	0
306	20231227	153000	127643456	1572	1572	1572	1572	3895
307	20231227	152900	121520516	1572	1572	1572	1572	0
308	20231227	152800	121520516	1572	1572	1572	1572	0
309	20231227	152700	121520516	1572	1572	1572	1572	0
310	20231227	152600	121520516	1572	1572	1572	1572	0
311	20231227	152500	121520516	1572	1572	1572	1572	0
312	20231227	152400	121520516	1572	1572	1572	1572	0
313	20231227	152300	121520516	1572	1572	1572	1572	0
314	20231227	152200	121520516	1572	1572	1572	1572	0
315	20231227	152100	121520516	1572	1572	1572	1572	0
316	20231227	152000	121520516	1572	1572	1572	1572	0
317	20231227	151900	121520516	1572	1572	1572	1572	10
318	20231227	151800	121504796	1572	1572	1572	1572	22
319	20231227	151700	121470212	1572	1572	1572	1572	10
320	20231227	151600	121454492	1573	1573	1573	1573	0
321	20231227	151500	121454492	1573	1575	1575	1573	20
322	20231227	151400	121423012	1573	1573	1573	1573	40
323	20231227	151300	121360092	1576	1571	1576	1571	5
324	20231227	151200	121352222	1576	1568	1576	1568	5
325	20231227	151100	121344365	1576	1567	1576	1567	3
326	20231227	151000	121339647	1566	1565	1576	1565	3
327	20231227	150900	121334940	1564	1563	1564	1563	1111
328	20231227	150800	119598446	1563	1563	1563	1563	1
329	20231227	150700	119596883	1577	1577	1577	1577	0
330	20231227	150600	119596883	1577	1557	1577	1556	5328
331	20231227	150500	111298045	1556	1556	1556	1556	527
332	20231227	150400	110478033	1556	1556	1556	1556	0
333	20231227	150300	110478033	1556	1556	1556	1556	0
334	20231227	150200	110478033	1556	1562	1562	1556	6090
335	20231227	150100	100986885	1566	1566	1566	1566	0
336	20231227	150000	100986885	1566	1566	1566	1566	1
337	20231227	145900	100985319	1564	1569	1569	1564	484
338	20231227	145800	100228093	1559	1572	1572	1559	4843
339	20231227	145700	92638522	1572	1572	1572	1572	0
340	20231227	145600	92638522	1572	1572	1572	1572	949
341	20231227	145500	91146694	1576	1576	1576	1576	0
342	20231227	145400	91146694	1576	1576	1576	1576	56
343	20231227	145300	91058438	1577	1577	1577	1577	0
344	20231227	145200	91058438	1577	1577	1577	1577	0
345	20231227	145100	91058438	1577	1577	1577	1577	0
346	20231227	145000	91058438	1577	1577	1577	1577	0
347	20231227	144900	91058438	1577	1577	1577	1577	0
348	20231227	144800	91058438	1577	1577	1577	1577	0
349	20231227	144700	91058438	1577	1577	1577	1577	0
350	20231227	144600	91058438	1577	1577	1577	1577	0
351	20231227	144500	91058438	1577	1577	1577	1577	26
352	20231227	144400	91017436	1577	1577	1577	1577	0
353	20231227	144300	91017436	1577	1577	1577	1577	630
354	20231227	144200	90023926	1577	1577	1577	1577	0
355	20231227	144100	90023926	1577	1574	1577	1574	2
356	20231227	144000	90020775	1572	1572	1572	1572	0
357	20231227	143900	90020775	1572	1572	1572	1572	0
358	20231227	143800	90020775	1572	1572	1572	1572	0
359	20231227	143700	90020775	1572	1572	1572	1572	0
360	20231227	143600	90020775	1572	1572	1572	1572	0
361	20231227	143500	90020775	1572	1573	1578	1572	26
362	20231227	143400	89979758	1578	1578	1578	1578	0
363	20231227	143300	89979758	1578	1578	1578	1578	0
364	20231227	143200	89979758	1578	1578	1578	1578	0
365	20231227	143100	89979758	1578	1578	1578	1578	0
366	20231227	143000	89979758	1578	1578	1578	1578	0
367	20231227	142900	89979758	1578	1578	1578	1578	0
368	20231227	142800	89979758	1578	1578	1578	1578	0
369	20231227	142700	89979758	1578	1578	1578	1578	1
370	20231227	142600	89978180	1578	1578	1578	1578	0
371	20231227	142500	89978180	1578	1571	1578	1571	2
372	20231227	142400	89975031	1578	1578	1578	1578	0
373	20231227	142300	89975031	1578	1578	1578	1578	0
374	20231227	142200	89975031	1578	1578	1578	1578	0
375	20231227	142100	89975031	1578	1578	1578	1578	0
376	20231227	142000	89975031	1578	1578	1578	1578	0
377	20231227	141900	89975031	1578	1578	1578	1578	1
378	20231227	141800	89973453	1578	1578	1578	1578	0
379	20231227	141700	89973453	1578	1562	1578	1562	1695
380	20231227	141600	87319265	1560	1566	1566	1560	467
381	20231227	141500	86590661	1567	1567	1567	1567	0
382	20231227	141400	86590661	1567	1567	1567	1567	0
383	20231227	141300	86590661	1567	1571	1571	1567	185
384	20231227	141200	86300762	1567	1567	1567	1567	0
385	20231227	141100	86300762	1567	1567	1567	1567	1
386	20231227	141000	86299195	1565	1565	1565	1565	0
387	20231227	140900	86299195	1565	1565	1565	1565	0
388	20231227	140800	86299195	1565	1565	1565	1565	0
389	20231227	140700	86299195	1565	1565	1565	1565	16
390	20231227	140600	86274155	1565	1568	1568	1565	184
391	20231227	140500	85986018	1567	1567	1567	1567	0
392	20231227	140400	85986018	1567	1567	1567	1567	0
393	20231227	140300	85986018	1567	1567	1567	1567	0
394	20231227	140200	85986018	1567	1567	1567	1567	0
395	20231227	140100	85986018	1567	1567	1567	1567	0
396	20231227	140000	85986018	1567	1567	1567	1567	0
397	20231227	135900	85986018	1567	1567	1567	1567	1
398	20231227	135800	85984451	1566	1566	1566	1566	0
399	20231227	135700	85984451	1566	1566	1566	1566	0
400	20231227	135600	85984451	1566	1565	1566	1565	2
401	20231227	135500	85981320	1565	1565	1565	1565	7
402	20231227	135400	85970365	1566	1565	1566	1565	6
403	20231227	135300	85960974	1565	1565	1565	1565	5
404	20231227	135200	85953149	1565	1565	1565	1565	8
405	20231227	135100	85940629	1563	1563	1563	1563	0
406	20231227	135000	85940629	1563	1563	1563	1563	0
407	20231227	134900	85940629	1563	1563	1563	1563	0
408	20231227	134800	85940629	1563	1563	1563	1563	300
409	20231227	134700	85471729	1580	1580	1580	1580	0
410	20231227	134600	85471729	1580	1580	1580	1580	0
411	20231227	134500	85471729	1580	1565	1580	1565	430
412	20231227	134400	84793475	1570	1570	1570	1570	0
413	20231227	134300	84793475	1570	1570	1570	1570	0
414	20231227	134200	84793475	1570	1567	1570	1565	9
415	20231227	134100	84779368	1562	1562	1562	1562	570
416	20231227	134000	83889028	1560	1560	1560	1560	261
417	20231227	133900	83481868	1561	1561	1561	1561	0
418	20231227	133800	83481868	1561	1561	1561	1561	0
419	20231227	133700	83481868	1561	1561	1561	1561	0
420	20231227	133600	83481868	1561	1561	1561	1561	0
421	20231227	133500	83481868	1561	1561	1561	1561	2
422	20231227	133400	83478746	1559	1559	1559	1559	0
423	20231227	133300	83478746	1559	1559	1559	1559	4
424	20231227	133200	83472510	1559	1559	1559	1559	154
425	20231227	133100	83232424	1560	1562	1562	1560	223
426	20231227	133000	82884542	1562	1562	1562	1562	0
427	20231227	132900	82884542	1562	1562	1562	1562	100
428	20231227	132800	82728342	1560	1560	1560	1560	30
429	20231227	132700	82681542	1560	1560	1560	1560	0
430	20231227	132600	82681542	1560	1560	1560	1560	0
431	20231227	132500	82681542	1560	1560	1560	1560	0
432	20231227	132400	82681542	1560	1560	1560	1560	1
433	20231227	132300	82679982	1560	1560	1560	1560	0
434	20231227	132200	82679982	1560	1560	1560	1560	0
435	20231227	132100	82679982	1560	1560	1560	1560	0
436	20231227	132000	82679982	1560	1560	1560	1560	0
437	20231227	131900	82679982	1560	1560	1560	1560	0
438	20231227	131800	82679982	1560	1560	1560	1560	0
439	20231227	131700	82679982	1560	1560	1560	1560	0
440	20231227	131600	82679982	1560	1561	1561	1560	2000
441	20231227	131500	79559502	1567	1567	1567	1567	0
442	20231227	131400	79559502	1567	1562	1567	1562	160
443	20231227	131300	79309137	1562	1562	1562	1562	0
444	20231227	131200	79309137	1562	1562	1562	1562	1021
445	20231227	131100	77714335	1560	1562	1562	1560	4832
446	20231227	131000	70169497	1562	1562	1562	1562	0
447	20231227	130900	70169497	1562	1562	1562	1562	0
448	20231227	130800	70169497	1562	1562	1562	1562	0
449	20231227	130700	70169497	1562	1562	1562	1562	6
450	20231227	130600	70160125	1562	1562	1562	1562	0
451	20231227	130500	70160125	1562	1562	1562	1562	0
452	20231227	130400	70160125	1562	1562	1562	1562	0
453	20231227	130300	70160125	1562	1561	1562	1560	3228
454	20231227	130200	65124279	1561	1562	1562	1561	528
455	20231227	130100	64299791	1563	1563	1563	1563	0
456	20231227	130000	64299791	1563	1566	1566	1563	2520
457	20231227	125900	60359013	1566	1566	1566	1566	7
458	20231227	125800	60348051	1566	1566	1566	1566	0
459	20231227	125700	60348051	1566	1566	1566	1566	0
460	20231227	125600	60348051	1566	1566	1566	1566	0
461	20231227	125500	60348051	1566	1566	1566	1566	0
462	20231227	125400	60348051	1566	1566	1566	1566	1
463	20231227	125300	60346485	1567	1567	1567	1567	42
464	20231227	125200	60280671	1567	1567	1567	1567	0
465	20231227	125100	60280671	1567	1567	1567	1567	0
466	20231227	125000	60280671	1567	1567	1567	1567	0
467	20231227	124900	60280671	1567	1567	1567	1567	1
468	20231227	124800	60279104	1566	1566	1566	1566	89
469	20231227	124700	60139730	1566	1566	1566	1566	0
470	20231227	124600	60139730	1566	1566	1566	1566	0
471	20231227	124500	60139730	1566	1566	1566	1566	0
472	20231227	124400	60139730	1566	1566	1566	1566	0
473	20231227	124300	60139730	1566	1566	1566	1566	700
474	20231227	124200	59043530	1567	1567	1567	1567	0
475	20231227	124100	59043530	1567	1567	1567	1567	0
476	20231227	124000	59043530	1567	1567	1567	1567	0
477	20231227	123900	59043530	1567	1567	1567	1567	1
478	20231227	123800	59041963	1566	1566	1566	1566	0
479	20231227	123700	59041963	1566	1566	1566	1566	0
480	20231227	123600	59041963	1566	1566	1566	1566	0
481	20231227	123500	59041963	1566	1566	1566	1566	407
482	20231227	123400	58404601	1566	1566	1566	1566	1
483	20231227	123300	58403035	1563	1563	1563	1563	0
484	20231227	123200	58403035	1563	1563	1563	1563	50
485	20231227	123100	58324885	1563	1563	1563	1563	0
486	20231227	123000	58324885	1563	1563	1563	1563	0
487	20231227	122900	58324885	1563	1563	1563	1563	0
488	20231227	122800	58324885	1563	1563	1563	1563	2
489	20231227	122700	58321759	1563	1563	1563	1563	0
490	20231227	122600	58321759	1563	1563	1563	1563	0
491	20231227	122500	58321759	1563	1563	1563	1563	3
492	20231227	122400	58317070	1562	1562	1562	1562	20
493	20231227	122300	58285830	1563	1563	1563	1563	0
494	20231227	122200	58285830	1563	1563	1563	1563	0
495	20231227	122100	58285830	1563	1563	1563	1563	10
496	20231227	122000	58270200	1563	1563	1563	1563	0
497	20231227	121900	58270200	1563	1564	1564	1563	98
498	20231227	121800	58117020	1565	1565	1565	1565	2
499	20231227	121700	58113890	1566	1566	1566	1566	0
500	20231227	121600	58113890	1566	1566	1566	1566	0
501	20231227	121500	58113890	1566	1566	1566	1566	0
502	20231227	121400	58113890	1566	1567	1567	1566	108
503	20231227	121300	57944761	1567	1567	1567	1567	0
504	20231227	121200	57944761	1567	1567	1567	1567	0
505	20231227	121100	57944761	1567	1567	1567	1567	0
506	20231227	121000	57944761	1567	1567	1567	1567	0
507	20231227	120900	57944761	1567	1567	1567	1567	0
508	20231227	120800	57944761	1567	1567	1567	1567	0
509	20231227	120700	57944761	1567	1567	1567	1567	0
510	20231227	120600	57944761	1567	1567	1567	1567	0
511	20231227	120500	57944761	1567	1567	1567	1567	0
512	20231227	120400	57944761	1567	1567	1567	1567	0
513	20231227	120300	57944761	1567	1567	1567	1567	0
514	20231227	120200	57944761	1567	1567	1567	1567	0
515	20231227	120100	57944761	1567	1567	1567	1567	1
516	20231227	120000	57943194	1567	1567	1567	1567	0
517	20231227	115900	57943194	1567	1567	1567	1567	1000
518	20231227	115800	56376194	1565	1565	1565	1565	0
519	20231227	115700	56376194	1565	1565	1565	1565	0
520	20231227	115600	56376194	1565	1565	1565	1565	718
521	20231227	115500	55252524	1565	1565	1565	1565	0
522	20231227	115400	55252524	1565	1565	1565	1565	100
523	20231227	115300	55096024	1565	1565	1565	1565	100
524	20231227	115200	54939524	1565	1565	1565	1565	0
525	20231227	115100	54939524	1565	1565	1565	1565	1
526	20231227	115000	54937959	1564	1564	1564	1564	0
527	20231227	114900	54937959	1564	1564	1564	1564	24
528	20231227	114800	54900423	1563	1563	1563	1563	0
529	20231227	114700	54900423	1563	1563	1563	1563	2
530	20231227	114600	54897297	1563	1563	1563	1563	0
531	20231227	114500	54897297	1563	1563	1563	1563	0
532	20231227	114400	54897297	1563	1563	1563	1563	0
533	20231227	114300	54897297	1563	1563	1563	1563	0
534	20231227	114200	54897297	1563	1563	1563	1563	0
535	20231227	114100	54897297	1563	1563	1563	1563	0
536	20231227	114000	54897297	1563	1563	1563	1563	0
537	20231227	113900	54897297	1563	1563	1563	1563	0
538	20231227	113800	54897297	1563	1563	1563	1563	0
539	20231227	113700	54897297	1563	1563	1563	1563	0
540	20231227	113600	54897297	1563	1563	1563	1563	0
541	20231227	113500	54897297	1563	1563	1563	1563	1
542	20231227	113400	54895734	1563	1563	1563	1563	2
543	20231227	113300	54892608	1565	1565	1565	1565	0
544	20231227	113200	54892608	1565	1565	1565	1565	0
545	20231227	113100	54892608	1565	1565	1565	1565	0
546	20231227	113000	54892608	1565	1562	1565	1561	1227
547	20231227	112900	52976994	1562	1562	1562	1562	0
548	20231227	112800	52976994	1562	1569	1569	1562	4452
549	20231227	112700	46014587	1570	1570	1570	1570	0
550	20231227	112600	46014587	1570	1570	1570	1570	5
551	20231227	112500	46006737	1570	1570	1570	1570	0
552	20231227	112400	46006737	1570	1570	1570	1570	0
553	20231227	112300	46006737	1570	1570	1570	1570	0
554	20231227	112200	46006737	1570	1570	1570	1570	0
555	20231227	112100	46006737	1570	1570	1570	1570	100
556	20231227	112000	45849737	1570	1570	1570	1570	100
557	20231227	111900	45692737	1570	1570	1570	1570	100
558	20231227	111800	45535737	1570	1570	1570	1570	0
559	20231227	111700	45535737	1570	1570	1570	1570	0
560	20231227	111600	45535737	1570	1570	1570	1570	0
561	20231227	111500	45535737	1570	1570	1570	1570	0
562	20231227	111400	45535737	1570	1570	1570	1570	0
563	20231227	111300	45535737	1570	1570	1570	1570	0
564	20231227	111200	45535737	1570	1570	1570	1570	0
565	20231227	111100	45535737	1570	1570	1570	1570	0
566	20231227	111000	45535737	1570	1570	1570	1570	0
567	20231227	110900	45535737	1570	1570	1570	1570	0
568	20231227	110800	45535737	1570	1570	1570	1570	0
569	20231227	110700	45535737	1570	1570	1570	1570	0
570	20231227	110600	45535737	1570	1570	1570	1570	0
571	20231227	110500	45535737	1570	1570	1570	1570	0
572	20231227	110400	45535737	1570	1570	1570	1570	0
573	20231227	110300	45535737	1570	1570	1570	1570	0
574	20231227	110200	45535737	1570	1570	1570	1570	0
575	20231227	110100	45535737	1570	1570	1570	1570	0
576	20231227	110000	45535737	1570	1570	1570	1570	2
577	20231227	105900	45532597	1570	1570	1570	1570	30
578	20231227	105800	45485497	1570	1570	1570	1570	0
579	20231227	105700	45485497	1570	1570	1570	1570	0
580	20231227	105600	45485497	1570	1570	1570	1570	0
581	20231227	105500	45485497	1570	1570	1570	1570	0
582	20231227	105400	45485497	1570	1570	1570	1570	0
583	20231227	105300	45485497	1570	1570	1570	1570	0
584	20231227	105200	45485497	1570	1569	1570	1569	50
585	20231227	105100	45407046	1569	1569	1569	1569	1
586	20231227	105000	45405477	1567	1567	1567	1567	0
587	20231227	104900	45405477	1567	1567	1567	1567	107
588	20231227	104800	45237808	1567	1567	1567	1567	0
589	20231227	104700	45237808	1567	1567	1567	1567	10
590	20231227	104600	45222138	1567	1567	1567	1567	103
591	20231227	104500	45060737	1567	1567	1567	1567	0
592	20231227	104400	45060737	1567	1567	1567	1567	0
593	20231227	104300	45060737	1567	1567	1567	1567	0
594	20231227	104200	45060737	1567	1567	1567	1567	3
595	20231227	104100	45056036	1567	1567	1567	1567	10
596	20231227	104000	45040366	1567	1567	1567	1567	4
597	20231227	103900	45034098	1567	1567	1567	1567	0
598	20231227	103800	45034098	1567	1567	1567	1567	0
599	20231227	103700	45034098	1567	1567	1567	1567	0
600	20231227	103600	45034098	1567	1567	1567	1567	0
601	20231227	103500	45034098	1567	1567	1567	1567	341
602	20231227	103400	44499751	1567	1567	1567	1567	0
603	20231227	103300	44499751	1567	1567	1567	1567	64
604	20231227	103200	44399463	1567	1567	1567	1567	0
605	20231227	103100	44399463	1567	1567	1567	1567	33
606	20231227	103000	44347752	1569	1569	1569	1569	0
607	20231227	102900	44347752	1569	1569	1569	1569	39
608	20231227	102800	44286561	1569	1569	1569	1569	0
609	20231227	102700	44286561	1569	1569	1569	1569	0
610	20231227	102600	44286561	1569	1569	1569	1569	0
611	20231227	102500	44286561	1569	1569	1569	1569	0
612	20231227	102400	44286561	1569	1569	1569	1569	0
613	20231227	102300	44286561	1569	1569	1569	1569	1
614	20231227	102200	44284992	1565	1565	1565	1565	0
615	20231227	102100	44284992	1565	1567	1567	1565	699
616	20231227	102000	43190828	1570	1570	1570	1570	0
617	20231227	101900	43190828	1570	1570	1570	1570	0
618	20231227	101800	43190828	1570	1570	1570	1570	0
619	20231227	101700	43190828	1570	1570	1570	1570	1
620	20231227	101600	43189258	1567	1567	1567	1567	0
621	20231227	101500	43189258	1567	1568	1568	1567	2
622	20231227	101400	43186123	1568	1568	1568	1568	240
623	20231227	101300	42809803	1570	1570	1570	1570	100
624	20231227	101200	42652803	1570	1570	1570	1570	13
625	20231227	101100	42632393	1570	1568	1570	1568	2
626	20231227	101000	42629255	1566	1566	1566	1566	0
627	20231227	100900	42629255	1566	1566	1566	1566	0
628	20231227	100800	42629255	1566	1566	1566	1566	111
629	20231227	100700	42455429	1566	1566	1566	1566	15
630	20231227	100600	42431939	1567	1567	1567	1567	0
631	20231227	100500	42431939	1567	1570	1570	1567	2610
632	20231227	100400	38340019	1572	1572	1572	1572	0
633	20231227	100300	38340019	1572	1572	1572	1572	0
634	20231227	100200	38340019	1572	1572	1572	1572	1
635	20231227	100100	38338447	1574	1573	1574	1573	2
636	20231227	100000	38335300	1579	1579	1579	1579	1
637	20231227	095900	38333721	1570	1576	1577	1570	1491
638	20231227	095800	35992289	1582	1582	1582	1582	0
639	20231227	095700	35992289	1582	1582	1582	1582	0
640	20231227	095600	35992289	1582	1582	1582	1582	0
641	20231227	095500	35992289	1582	1582	1582	1582	0
642	20231227	095400	35992289	1582	1582	1582	1582	0
643	20231227	095300	35992289	1582	1582	1582	1582	0
644	20231227	095200	35992289	1582	1582	1582	1582	0
645	20231227	095100	35992289	1582	1582	1582	1582	0
646	20231227	095000	35992289	1582	1582	1582	1582	15
647	20231227	094900	35968559	1573	1573	1574	1573	203
648	20231227	094800	35649226	1583	1583	1583	1583	0
649	20231227	094700	35649226	1583	1583	1583	1583	20
650	20231227	094600	35617566	1586	1581	1586	1581	150
651	20231227	094500	35380166	1581	1581	1581	1581	0
652	20231227	094400	35380166	1581	1584	1587	1570	1440
653	20231227	094300	33103610	1585	1574	1587	1572	2226
654	20231227	094200	29591269	1574	1574	1575	1574	5838
655	20231227	094100	20402256	1575	1574	1575	1574	80
656	20231227	094000	20276335	1574	1572	1574	1572	1942
657	20231227	093900	17223339	1575	1575	1575	1575	5
658	20231227	093800	17215464	1575	1574	1575	1572	469
659	20231227	093700	16478189	1575	1575	1575	1575	10
660	20231227	093600	16462439	1575	1575	1575	1575	0
661	20231227	093500	16462439	1575	1575	1575	1575	34
662	20231227	093400	16408889	1575	1572	1575	1572	31
663	20231227	093300	16360154	1573	1573	1573	1573	0
664	20231227	093200	16360154	1573	1573	1573	1573	35
665	20231227	093100	16305099	1573	1573	1573	1573	16
666	20231227	093000	16279931	1573	1573	1573	1573	30
667	20231227	092900	16232741	1572	1569	1572	1569	2667
668	20231227	092800	12040393	1569	1569	1569	1568	3
669	20231227	092700	12035687	1569	1572	1572	1568	657
670	20231227	092600	11004877	1573	1574	1574	1573	2
671	20231227	092500	11001730	1575	1571	1575	1570	740
672	20231227	092400	9839254	1571	1575	1575	1571	1239
673	20231227	092300	7890566	1576	1576	1576	1576	54
674	20231227	092200	7805462	1576	1576	1576	1576	5
675	20231227	092100	7797582	1577	1576	1577	1575	76
676	20231227	092000	7677745	1577	1575	1577	1575	571
677	20231227	091900	6778418	1575	1575	1575	1575	88
678	20231227	091800	6639818	1575	1580	1580	1575	1267
679	20231227	091700	4643191	1580	1581	1581	1580	1144
680	20231227	091600	2834595	1581	1581	1581	1581	4
681	20231227	091500	2828271	1581	1581	1581	1581	0
682	20231227	091400	2828271	1581	1581	1581	1581	12
683	20231227	091300	2809299	1583	1582	1583	1581	208
684	20231227	091200	2480448	1581	1581	1581	1581	0
685	20231227	091100	2480448	1581	1581	1581	1581	0
686	20231227	091000	2480448	1581	1581	1581	1581	0
687	20231227	090900	2480448	1581	1581	1581	1581	0
688	20231227	090800	2480448	1581	1583	1583	1581	65
689	20231227	090700	2377555	1583	1583	1583	1583	686
690	20231227	090600	1291617	1583	1582	1583	1582	227
691	20231227	090500	932377	1582	1582	1582	1582	25
692	20231227	090400	892827	1581	1581	1581	1581	32
693	20231227	090300	842235	1581	1581	1581	1581	65
694	20231227	090200	739470	1581	1581	1581	1581	0
695	20231227	090100	739470	1581	1580	1581	1580	42
696	20231227	090000	673080	1580	1580	1580	1580	426