KissMeData/339950/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	210300	410189582	1853	1853	1853	1853	2761
3	20231227	210200	410189582	1853	1853	1853	1853	0
4	20231227	210100	410189582	1853	1853	1853	1853	0
5	20231227	210000	410189582	1853	1853	1853	1853	0
6	20231227	205900	410189582	1853	1853	1853	1853	0
7	20231227	205800	410189582	1853	1853	1853	1853	0
8	20231227	205700	410189582	1853	1853	1853	1853	0
9	20231227	205600	410189582	1853	1853	1853	1853	0
10	20231227	205500	410189582	1853	1853	1853	1853	0
11	20231227	205400	410189582	1853	1853	1853	1853	0
12	20231227	205300	410189582	1853	1853	1853	1853	0
13	20231227	205200	410189582	1853	1853	1853	1853	0
14	20231227	205100	410189582	1853	1853	1853	1853	0
15	20231227	205000	410189582	1853	1853	1853	1853	0
16	20231227	204900	410189582	1853	1853	1853	1853	0
17	20231227	204800	410189582	1853	1853	1853	1853	0
18	20231227	204700	410189582	1853	1853	1853	1853	0
19	20231227	204600	410189582	1853	1853	1853	1853	0
20	20231227	204500	410189582	1853	1853	1853	1853	0
21	20231227	204400	410189582	1853	1853	1853	1853	0
22	20231227	204300	410189582	1853	1853	1853	1853	0
23	20231227	204200	410189582	1853	1853	1853	1853	0
24	20231227	204100	410189582	1853	1853	1853	1853	0
25	20231227	204000	410189582	1853	1853	1853	1853	0
26	20231227	203900	410189582	1853	1853	1853	1853	0
27	20231227	203800	410189582	1853	1853	1853	1853	0
28	20231227	203700	410189582	1853	1853	1853	1853	0
29	20231227	203600	410189582	1853	1853	1853	1853	0
30	20231227	203500	410189582	1853	1853	1853	1853	0
31	20231227	203400	410189582	1853	1853	1853	1853	0
32	20231227	203300	410189582	1853	1853	1853	1853	2761
33	20231227	203200	410189582	1853	1853	1853	1853	0
34	20231227	203100	410189582	1853	1853	1853	1853	0
35	20231227	203000	410189582	1853	1853	1853	1853	0
36	20231227	202900	410189582	1853	1853	1853	1853	0
37	20231227	202800	410189582	1853	1853	1853	1853	0
38	20231227	202700	410189582	1853	1853	1853	1853	0
39	20231227	202600	410189582	1853	1853	1853	1853	0
40	20231227	202500	410189582	1853	1853	1853	1853	0
41	20231227	202400	410189582	1853	1853	1853	1853	0
42	20231227	202300	410189582	1853	1853	1853	1853	0
43	20231227	202200	410189582	1853	1853	1853	1853	0
44	20231227	202100	410189582	1853	1853	1853	1853	0
45	20231227	202000	410189582	1853	1853	1853	1853	0
46	20231227	201900	410189582	1853	1853	1853	1853	0
47	20231227	201800	410189582	1853	1853	1853	1853	0
48	20231227	201700	410189582	1853	1853	1853	1853	0
49	20231227	201600	410189582	1853	1853	1853	1853	0
50	20231227	201500	410189582	1853	1853	1853	1853	0
51	20231227	201400	410189582	1853	1853	1853	1853	0
52	20231227	201300	410189582	1853	1853	1853	1853	0
53	20231227	201200	410189582	1853	1853	1853	1853	0
54	20231227	201100	410189582	1853	1853	1853	1853	0
55	20231227	201000	410189582	1853	1853	1853	1853	0
56	20231227	200900	410189582	1853	1853	1853	1853	0
57	20231227	200800	410189582	1853	1853	1853	1853	0
58	20231227	200700	410189582	1853	1853	1853	1853	0
59	20231227	200600	410189582	1853	1853	1853	1853	0
60	20231227	200500	410189582	1853	1853	1853	1853	0
61	20231227	200400	410189582	1853	1853	1853	1853	0
62	20231227	200300	410189582	1853	1853	1853	1853	2761
63	20231227	200200	410189582	1853	1853	1853	1853	0
64	20231227	200100	410189582	1853	1853	1853	1853	0
65	20231227	200000	410189582	1853	1853	1853	1853	0
66	20231227	195900	410189582	1853	1853	1853	1853	0
67	20231227	195800	410189582	1853	1853	1853	1853	0
68	20231227	195700	410189582	1853	1853	1853	1853	0
69	20231227	195600	410189582	1853	1853	1853	1853	0
70	20231227	195500	410189582	1853	1853	1853	1853	0
71	20231227	195400	410189582	1853	1853	1853	1853	0
72	20231227	195300	410189582	1853	1853	1853	1853	0
73	20231227	195200	410189582	1853	1853	1853	1853	0
74	20231227	195100	410189582	1853	1853	1853	1853	0
75	20231227	195000	410189582	1853	1853	1853	1853	0
76	20231227	194900	410189582	1853	1853	1853	1853	0
77	20231227	194800	410189582	1853	1853	1853	1853	0
78	20231227	194700	410189582	1853	1853	1853	1853	0
79	20231227	194600	410189582	1853	1853	1853	1853	0
80	20231227	194500	410189582	1853	1853	1853	1853	0
81	20231227	194400	410189582	1853	1853	1853	1853	0
82	20231227	194300	410189582	1853	1853	1853	1853	0
83	20231227	194200	410189582	1853	1853	1853	1853	0
84	20231227	194100	410189582	1853	1853	1853	1853	0
85	20231227	194000	410189582	1853	1853	1853	1853	0
86	20231227	193900	410189582	1853	1853	1853	1853	0
87	20231227	193800	410189582	1853	1853	1853	1853	0
88	20231227	193700	410189582	1853	1853	1853	1853	0
89	20231227	193600	410189582	1853	1853	1853	1853	0
90	20231227	193500	410189582	1853	1853	1853	1853	0
91	20231227	193400	410189582	1853	1853	1853	1853	0
92	20231227	193300	410189582	1853	1853	1853	1853	2761
93	20231227	193200	410189582	1853	1853	1853	1853	0
94	20231227	193100	410189582	1853	1853	1853	1853	0
95	20231227	193000	410189582	1853	1853	1853	1853	0
96	20231227	192900	410189582	1853	1853	1853	1853	0
97	20231227	192800	410189582	1853	1853	1853	1853	0
98	20231227	192700	410189582	1853	1853	1853	1853	0
99	20231227	192600	410189582	1853	1853	1853	1853	0
100	20231227	192500	410189582	1853	1853	1853	1853	0
101	20231227	192400	410189582	1853	1853	1853	1853	0
102	20231227	192300	410189582	1853	1853	1853	1853	0
103	20231227	192200	410189582	1853	1853	1853	1853	0
104	20231227	192100	410189582	1853	1853	1853	1853	0
105	20231227	192000	410189582	1853	1853	1853	1853	0
106	20231227	191900	410189582	1853	1853	1853	1853	0
107	20231227	191800	410189582	1853	1853	1853	1853	0
108	20231227	191700	410189582	1853	1853	1853	1853	0
109	20231227	191600	410189582	1853	1853	1853	1853	0
110	20231227	191500	410189582	1853	1853	1853	1853	0
111	20231227	191400	410189582	1853	1853	1853	1853	0
112	20231227	191300	410189582	1853	1853	1853	1853	0
113	20231227	191200	410189582	1853	1853	1853	1853	0
114	20231227	191100	410189582	1853	1853	1853	1853	0
115	20231227	191000	410189582	1853	1853	1853	1853	0
116	20231227	190900	410189582	1853	1853	1853	1853	0
117	20231227	190800	410189582	1853	1853	1853	1853	0
118	20231227	190700	410189582	1853	1853	1853	1853	0
119	20231227	190600	410189582	1853	1853	1853	1853	0
120	20231227	190500	410189582	1853	1853	1853	1853	0
121	20231227	190400	410189582	1853	1853	1853	1853	0
122	20231227	190300	410189582	1853	1853	1853	1853	2761
123	20231227	190200	410189582	1853	1853	1853	1853	0
124	20231227	190100	410189582	1853	1853	1853	1853	0
125	20231227	190000	410189582	1853	1853	1853	1853	0
126	20231227	185900	410189582	1853	1853	1853	1853	0
127	20231227	185800	410189582	1853	1853	1853	1853	0
128	20231227	185700	410189582	1853	1853	1853	1853	0
129	20231227	185600	410189582	1853	1853	1853	1853	0
130	20231227	185500	410189582	1853	1853	1853	1853	0
131	20231227	185400	410189582	1853	1853	1853	1853	0
132	20231227	185300	410189582	1853	1853	1853	1853	0
133	20231227	185200	410189582	1853	1853	1853	1853	0
134	20231227	185100	410189582	1853	1853	1853	1853	0
135	20231227	185000	410189582	1853	1853	1853	1853	0
136	20231227	184900	410189582	1853	1853	1853	1853	0
137	20231227	184800	410189582	1853	1853	1853	1853	0
138	20231227	184700	410189582	1853	1853	1853	1853	0
139	20231227	184600	410189582	1853	1853	1853	1853	0
140	20231227	184500	410189582	1853	1853	1853	1853	0
141	20231227	184400	410189582	1853	1853	1853	1853	0
142	20231227	184300	410189582	1853	1853	1853	1853	0
143	20231227	184200	410189582	1853	1853	1853	1853	0
144	20231227	184100	410189582	1853	1853	1853	1853	0
145	20231227	184000	410189582	1853	1853	1853	1853	0
146	20231227	183900	410189582	1853	1853	1853	1853	0
147	20231227	183800	410189582	1853	1853	1853	1853	0
148	20231227	183700	410189582	1853	1853	1853	1853	0
149	20231227	183600	410189582	1853	1853	1853	1853	0
150	20231227	183500	410189582	1853	1853	1853	1853	0
151	20231227	183400	410189582	1853	1853	1853	1853	0
152	20231227	183300	410189582	1853	1853	1853	1853	2761
153	20231227	183200	410189582	1853	1853	1853	1853	0
154	20231227	183100	410189582	1853	1853	1853	1853	0
155	20231227	183000	410189582	1853	1853	1853	1853	0
156	20231227	182900	410189582	1853	1853	1853	1853	0
157	20231227	182800	410189582	1853	1853	1853	1853	0
158	20231227	182700	410189582	1853	1853	1853	1853	0
159	20231227	182600	410189582	1853	1853	1853	1853	0
160	20231227	182500	410189582	1853	1853	1853	1853	0
161	20231227	182400	410189582	1853	1853	1853	1853	0
162	20231227	182300	410189582	1853	1853	1853	1853	0
163	20231227	182200	410189582	1853	1853	1853	1853	0
164	20231227	182100	410189582	1853	1853	1853	1853	0
165	20231227	182000	410189582	1853	1853	1853	1853	0
166	20231227	181900	410189582	1853	1853	1853	1853	0
167	20231227	181800	410189582	1853	1853	1853	1853	0
168	20231227	181700	410189582	1853	1853	1853	1853	0
169	20231227	181600	410189582	1853	1853	1853	1853	0
170	20231227	181500	410189582	1853	1853	1853	1853	0
171	20231227	181400	410189582	1853	1853	1853	1853	0
172	20231227	181300	410189582	1853	1853	1853	1853	0
173	20231227	181200	410189582	1853	1853	1853	1853	0
174	20231227	181100	410189582	1853	1853	1853	1853	0
175	20231227	181000	410189582	1853	1853	1853	1853	0
176	20231227	180900	410189582	1853	1853	1853	1853	0
177	20231227	180800	410189582	1853	1853	1853	1853	0
178	20231227	180700	410189582	1853	1853	1853	1853	0
179	20231227	180600	410189582	1853	1853	1853	1853	0
180	20231227	180500	410189582	1853	1853	1853	1853	0
181	20231227	180400	410189582	1853	1853	1853	1853	0
182	20231227	180300	410189582	1853	1853	1853	1853	2761
183	20231227	180200	410189582	1853	1853	1853	1853	0
184	20231227	180100	410189582	1853	1853	1853	1853	0
185	20231227	180000	410189582	1853	1853	1853	1853	0
186	20231227	175900	410189582	1853	1853	1853	1853	0
187	20231227	175800	410189582	1853	1853	1853	1853	0
188	20231227	175700	410189582	1853	1853	1853	1853	0
189	20231227	175600	410189582	1853	1853	1853	1853	0
190	20231227	175500	410189582	1853	1853	1853	1853	0
191	20231227	175400	410189582	1853	1853	1853	1853	0
192	20231227	175300	410189582	1853	1853	1853	1853	0
193	20231227	175200	410189582	1853	1853	1853	1853	0
194	20231227	175100	410189582	1853	1853	1853	1853	0
195	20231227	175000	410189582	1853	1853	1853	1853	0
196	20231227	174900	410189582	1853	1853	1853	1853	0
197	20231227	174800	410189582	1853	1853	1853	1853	0
198	20231227	174700	410189582	1853	1853	1853	1853	0
199	20231227	174600	410189582	1853	1853	1853	1853	0
200	20231227	174500	410189582	1853	1853	1853	1853	0
201	20231227	174400	410189582	1853	1853	1853	1853	0
202	20231227	174300	410189582	1853	1853	1853	1853	0
203	20231227	174200	410189582	1853	1853	1853	1853	0
204	20231227	174100	410189582	1853	1853	1853	1853	0
205	20231227	174000	410189582	1853	1853	1853	1853	0
206	20231227	173900	410189582	1853	1853	1853	1853	0
207	20231227	173800	410189582	1853	1853	1853	1853	0
208	20231227	173700	410189582	1853	1853	1853	1853	0
209	20231227	173600	410189582	1853	1853	1853	1853	0
210	20231227	173500	410189582	1853	1853	1853	1853	0
211	20231227	173400	410189582	1853	1853	1853	1853	0
212	20231227	173300	410189582	1853	1853	1853	1853	2761
213	20231227	173200	410189582	1853	1853	1853	1853	0
214	20231227	173100	410189582	1853	1853	1853	1853	0
215	20231227	173000	410189582	1853	1853	1853	1853	0
216	20231227	172900	410189582	1853	1853	1853	1853	0
217	20231227	172800	410189582	1853	1853	1853	1853	0
218	20231227	172700	410189582	1853	1853	1853	1853	0
219	20231227	172600	410189582	1853	1853	1853	1853	0
220	20231227	172500	410189582	1853	1853	1853	1853	0
221	20231227	172400	410189582	1853	1853	1853	1853	0
222	20231227	172300	410189582	1853	1853	1853	1853	0
223	20231227	172200	410189582	1853	1853	1853	1853	0
224	20231227	172100	410189582	1853	1853	1853	1853	0
225	20231227	172000	410189582	1853	1853	1853	1853	0
226	20231227	171900	410189582	1853	1853	1853	1853	0
227	20231227	171800	410189582	1853	1853	1853	1853	0
228	20231227	171700	410189582	1853	1853	1853	1853	0
229	20231227	171600	410189582	1853	1853	1853	1853	0
230	20231227	171500	410189582	1853	1853	1853	1853	0
231	20231227	171400	410189582	1853	1853	1853	1853	0
232	20231227	171300	410189582	1853	1853	1853	1853	0
233	20231227	171200	410189582	1853	1853	1853	1853	0
234	20231227	171100	410189582	1853	1853	1853	1853	0
235	20231227	171000	410189582	1853	1853	1853	1853	0
236	20231227	170900	410189582	1853	1853	1853	1853	0
237	20231227	170800	410189582	1853	1853	1853	1853	0
238	20231227	170700	410189582	1853	1853	1853	1853	0
239	20231227	170600	410189582	1853	1853	1853	1853	0
240	20231227	170500	410189582	1853	1853	1853	1853	0
241	20231227	170400	410189582	1853	1853	1853	1853	0
242	20231227	170300	410189582	1853	1853	1853	1853	2761
243	20231227	170200	410189582	1853	1853	1853	1853	0
244	20231227	170100	410189582	1853	1853	1853	1853	0
245	20231227	170000	410189582	1853	1853	1853	1853	0
246	20231227	165900	410189582	1853	1853	1853	1853	0
247	20231227	165800	410189582	1853	1853	1853	1853	0
248	20231227	165700	410189582	1853	1853	1853	1853	0
249	20231227	165600	410189582	1853	1853	1853	1853	0
250	20231227	165500	410189582	1853	1853	1853	1853	0
251	20231227	165400	410189582	1853	1853	1853	1853	0
252	20231227	165300	410189582	1853	1853	1853	1853	0
253	20231227	165200	410189582	1853	1853	1853	1853	0
254	20231227	165100	410189582	1853	1853	1853	1853	0
255	20231227	165000	410189582	1853	1853	1853	1853	0
256	20231227	164900	410189582	1853	1853	1853	1853	0
257	20231227	164800	410189582	1853	1853	1853	1853	0
258	20231227	164700	410189582	1853	1853	1853	1853	0
259	20231227	164600	410189582	1853	1853	1853	1853	0
260	20231227	164500	410189582	1853	1853	1853	1853	0
261	20231227	164400	410189582	1853	1853	1853	1853	0
262	20231227	164300	410189582	1853	1853	1853	1853	0
263	20231227	164200	410189582	1853	1853	1853	1853	0
264	20231227	164100	410189582	1853	1853	1853	1853	0
265	20231227	164000	410189582	1853	1853	1853	1853	0
266	20231227	163900	410189582	1853	1853	1853	1853	0
267	20231227	163800	410189582	1853	1853	1853	1853	0
268	20231227	163700	410189582	1853	1853	1853	1853	0
269	20231227	163600	410189582	1853	1853	1853	1853	0
270	20231227	163500	410189582	1853	1853	1853	1853	0
271	20231227	163400	410189582	1853	1853	1853	1853	0
272	20231227	163300	410189582	1853	1853	1853	1853	2761
273	20231227	163200	410189582	1853	1853	1853	1853	0
274	20231227	163100	410189582	1853	1853	1853	1853	0
275	20231227	163000	410189582	1853	1853	1853	1853	0
276	20231227	162900	410189582	1853	1853	1853	1853	0
277	20231227	162800	410189582	1853	1853	1853	1853	0
278	20231227	162700	410189582	1853	1853	1853	1853	0
279	20231227	162600	410189582	1853	1853	1853	1853	0
280	20231227	162500	410189582	1853	1853	1853	1853	0
281	20231227	162400	410189582	1853	1853	1853	1853	0
282	20231227	162300	410189582	1853	1853	1853	1853	0
283	20231227	162200	410189582	1853	1853	1853	1853	0
284	20231227	162100	410189582	1853	1853	1853	1853	0
285	20231227	162000	410189582	1853	1853	1853	1853	0
286	20231227	161900	410189582	1853	1853	1853	1853	0
287	20231227	161800	410189582	1853	1853	1853	1853	0
288	20231227	161700	410189582	1853	1853	1853	1853	0
289	20231227	161600	410189582	1853	1853	1853	1853	0
290	20231227	161500	410189582	1853	1853	1853	1853	0
291	20231227	161400	410189582	1853	1853	1853	1853	0
292	20231227	161300	410189582	1853	1853	1853	1853	0
293	20231227	161200	410189582	1853	1853	1853	1853	0
294	20231227	161100	410189582	1853	1853	1853	1853	0
295	20231227	161000	410189582	1853	1853	1853	1853	0
296	20231227	160900	410189582	1853	1853	1853	1853	0
297	20231227	160800	410189582	1853	1853	1853	1853	0
298	20231227	160700	410189582	1853	1853	1853	1853	0
299	20231227	160600	410189582	1853	1853	1853	1853	0
300	20231227	160500	410189582	1853	1853	1853	1853	0
301	20231227	160400	410189582	1853	1853	1853	1853	0
302	20231227	160300	410189582	1853	1853	1853	1853	2761
303	20231227	160200	410189582	1853	1853	1853	1853	0
304	20231227	160100	410189582	1853	1853	1853	1853	0
305	20231227	160000	410189582	1853	1853	1853	1853	0
306	20231227	155900	410189582	1853	1853	1853	1853	0
307	20231227	155800	410189582	1853	1853	1853	1853	0
308	20231227	155700	410189582	1853	1853	1853	1853	0
309	20231227	155600	410189582	1853	1853	1853	1853	0
310	20231227	155500	410189582	1853	1853	1853	1853	0
311	20231227	155400	410189582	1853	1853	1853	1853	0
312	20231227	155300	410189582	1853	1853	1853	1853	0
313	20231227	155200	410189582	1853	1853	1853	1853	0
314	20231227	155100	410189582	1853	1853	1853	1853	0
315	20231227	155000	410189582	1853	1853	1853	1853	0
316	20231227	154900	410189582	1853	1853	1853	1853	0
317	20231227	154800	410189582	1853	1853	1853	1853	0
318	20231227	154700	410189582	1853	1853	1853	1853	0
319	20231227	154600	410189582	1853	1853	1853	1853	0
320	20231227	154500	410189582	1853	1853	1853	1853	0
321	20231227	154400	410189582	1853	1853	1853	1853	0
322	20231227	154300	410189582	1853	1853	1853	1853	0
323	20231227	154200	410189582	1853	1853	1853	1853	0
324	20231227	154100	410189582	1853	1853	1853	1853	0
325	20231227	154000	410189582	1853	1853	1853	1853	0
326	20231227	153900	410189582	1853	1853	1853	1853	0
327	20231227	153800	410189582	1853	1853	1853	1853	0
328	20231227	153700	410189582	1853	1853	1853	1853	0
329	20231227	153600	410189582	1853	1853	1853	1853	0
330	20231227	153500	410189582	1853	1853	1853	1853	0
331	20231227	153400	410189582	1853	1853	1853	1853	0
332	20231227	153300	410189582	1853	1853	1853	1853	2761
333	20231227	153200	410189582	1853	1853	1853	1853	0
334	20231227	153100	410189582	1853	1853	1853	1853	0
335	20231227	153000	410189582	1853	1853	1853	1853	2761
336	20231227	152900	405073449	1851	1851	1851	1851	0
337	20231227	152800	405073449	1851	1851	1851	1851	0
338	20231227	152700	405073449	1851	1851	1851	1851	0
339	20231227	152600	405073449	1851	1851	1851	1851	0
340	20231227	152500	405073449	1851	1851	1851	1851	0
341	20231227	152400	405073449	1851	1851	1851	1851	0
342	20231227	152300	405073449	1851	1851	1851	1851	0
343	20231227	152200	405073449	1851	1851	1851	1851	0
344	20231227	152100	405073449	1851	1851	1851	1851	0
345	20231227	152000	405073449	1851	1851	1851	1851	0
346	20231227	151900	405073449	1851	1851	1851	1851	2
347	20231227	151800	405069747	1839	1839	1839	1839	0
348	20231227	151700	405069747	1839	1841	1841	1838	4482
349	20231227	151600	396825177	1841	1848	1848	1841	9055
350	20231227	151500	380121650	1849	1849	1849	1849	726
351	20231227	151400	378779276	1849	1849	1849	1849	852
352	20231227	151300	377203928	1850	1851	1851	1850	63
353	20231227	151200	377087373	1853	1851	1853	1851	11
354	20231227	151100	377067010	1851	1851	1851	1851	58
355	20231227	151000	376959652	1850	1851	1851	1850	368
356	20231227	150900	376278784	1854	1850	1854	1850	107
357	20231227	150800	376080754	1850	1851	1851	1850	287
358	20231227	150700	375549680	1852	1852	1853	1852	289
359	20231227	150600	375014442	1851	1851	1851	1851	1653
360	20231227	150500	371954739	1851	1849	1851	1849	1108
361	20231227	150400	369905831	1849	1849	1849	1849	583
362	20231227	150300	368827864	1849	1851	1851	1849	900
363	20231227	150200	367163006	1851	1855	1855	1851	424
364	20231227	150100	366377683	1851	1851	1851	1851	200
365	20231227	150000	366007483	1851	1851	1851	1851	0
366	20231227	145900	366007483	1851	1852	1852	1851	1048
367	20231227	145800	364067398	1855	1855	1855	1855	258
368	20231227	145700	363588808	1850	1850	1850	1850	0
369	20231227	145600	363588808	1850	1849	1850	1849	3817
370	20231227	145500	356527558	1848	1846	1848	1846	499
371	20231227	145400	355605804	1845	1845	1845	1845	0
372	20231227	145300	355605804	1845	1845	1845	1845	200
373	20231227	145200	355236804	1845	1845	1845	1845	0
374	20231227	145100	355236804	1845	1845	1845	1845	123
375	20231227	145000	355009869	1845	1845	1845	1845	100
376	20231227	144900	354825369	1844	1843	1844	1843	2090
377	20231227	144800	350973222	1842	1842	1842	1842	5
378	20231227	144700	350964012	1842	1842	1842	1842	0
379	20231227	144600	350964012	1842	1841	1844	1839	1741
380	20231227	144500	347759094	1842	1842	1842	1842	1459
381	20231227	144400	345071616	1842	1844	1846	1842	303
382	20231227	144300	344512546	1845	1845	1845	1845	24
383	20231227	144200	344468266	1848	1848	1848	1848	0
384	20231227	144100	344468266	1848	1848	1848	1848	0
385	20231227	144000	344468266	1848	1843	1848	1843	6
386	20231227	143900	344457203	1842	1842	1842	1842	0
387	20231227	143800	344457203	1842	1840	1842	1840	337
388	20231227	143700	343837115	1839	1839	1839	1839	0
389	20231227	143600	343837115	1839	1839	1839	1839	80
390	20231227	143500	343689995	1838	1838	1838	1838	0
391	20231227	143400	343689995	1838	1838	1838	1838	0
392	20231227	143300	343689995	1838	1838	1838	1838	396
393	20231227	143200	342962147	1840	1840	1840	1840	798
394	20231227	143100	341493827	1840	1839	1840	1839	3000
395	20231227	143000	335973830	1840	1840	1840	1840	0
396	20231227	142900	335973830	1840	1840	1840	1840	0
397	20231227	142800	335973830	1840	1838	1840	1838	1533
398	20231227	142700	333155964	1840	1840	1840	1840	599
399	20231227	142600	332053804	1838	1840	1840	1838	1310
400	20231227	142500	329643964	1840	1841	1841	1840	1758
401	20231227	142400	326409013	1842	1843	1843	1842	201
402	20231227	142300	326038671	1843	1845	1845	1843	73
403	20231227	142200	325904109	1846	1848	1848	1846	177
404	20231227	142100	325577302	1849	1849	1849	1849	0
405	20231227	142000	325577302	1849	1849	1849	1849	0
406	20231227	141900	325577302	1849	1849	1849	1849	0
407	20231227	141800	325577302	1849	1849	1849	1849	54
408	20231227	141700	325477456	1849	1849	1849	1849	0
409	20231227	141600	325477456	1849	1849	1849	1849	0
410	20231227	141500	325477456	1849	1849	1849	1849	0
411	20231227	141400	325477456	1849	1849	1849	1849	10
412	20231227	141300	325458966	1849	1849	1849	1849	0
413	20231227	141200	325458966	1849	1849	1849	1849	0
414	20231227	141100	325458966	1849	1849	1849	1849	0
415	20231227	141000	325458966	1849	1849	1849	1849	0
416	20231227	140900	325458966	1849	1847	1849	1847	60
417	20231227	140800	325348126	1846	1847	1847	1846	4346
418	20231227	140700	317321116	1850	1850	1850	1850	0
419	20231227	140600	317321116	1850	1850	1850	1850	0
420	20231227	140500	317321116	1850	1850	1850	1850	0
421	20231227	140400	317321116	1850	1850	1850	1850	0
422	20231227	140300	317321116	1850	1850	1850	1850	0
423	20231227	140200	317321116	1850	1848	1850	1847	449
424	20231227	140100	316491063	1850	1850	1850	1850	0
425	20231227	140000	316491063	1850	1849	1850	1849	570
426	20231227	135900	315436614	1850	1850	1850	1850	0
427	20231227	135800	315436614	1850	1850	1850	1850	10
428	20231227	135700	315418114	1845	1845	1845	1845	202
429	20231227	135600	315045424	1844	1844	1844	1844	0
430	20231227	135500	315045424	1844	1844	1844	1844	0
431	20231227	135400	315045424	1844	1844	1844	1844	0
432	20231227	135300	315045424	1844	1844	1844	1844	0
433	20231227	135200	315045424	1844	1844	1844	1844	0
434	20231227	135100	315045424	1844	1844	1844	1844	0
435	20231227	135000	315045424	1844	1844	1844	1844	1801
436	20231227	134900	311724380	1844	1844	1844	1844	932
437	20231227	134800	310005772	1843	1843	1843	1843	60
438	20231227	134700	309895192	1844	1844	1844	1844	27
439	20231227	134600	309845404	1844	1844	1844	1844	56
440	20231227	134500	309742140	1844	1843	1844	1843	82
441	20231227	134400	309591009	1843	1843	1843	1843	271
442	20231227	134300	309091556	1844	1844	1844	1844	0
443	20231227	134200	309091556	1844	1844	1844	1844	0
444	20231227	134100	309091556	1844	1844	1844	1844	0
445	20231227	134000	309091556	1844	1844	1844	1844	0
446	20231227	133900	309091556	1844	1845	1845	1844	168
447	20231227	133800	308781751	1842	1842	1842	1842	0
448	20231227	133700	308781751	1842	1847	1847	1842	54
449	20231227	133600	308682172	1850	1848	1850	1848	3
450	20231227	133500	308676626	1848	1848	1848	1848	0
451	20231227	133400	308676626	1848	1845	1848	1837	8010
452	20231227	133300	293945323	1846	1846	1846	1846	50
453	20231227	133200	293853023	1846	1844	1846	1844	525
454	20231227	133100	292884873	1847	1847	1847	1847	1
455	20231227	133000	292883026	1846	1846	1846	1846	2
456	20231227	132900	292879334	1845	1845	1845	1845	1000
457	20231227	132800	291034334	1847	1847	1847	1847	0
458	20231227	132700	291034334	1847	1847	1847	1847	3
459	20231227	132600	291028793	1847	1847	1847	1847	0
460	20231227	132500	291028793	1847	1847	1847	1847	0
461	20231227	132400	291028793	1847	1847	1847	1847	1081
462	20231227	132300	289032186	1846	1846	1846	1846	0
463	20231227	132200	289032186	1846	1846	1846	1846	10
464	20231227	132100	289013726	1846	1846	1846	1846	5
465	20231227	132000	289004496	1847	1847	1847	1847	0
466	20231227	131900	289004496	1847	1847	1847	1847	6
467	20231227	131800	288993414	1846	1846	1846	1846	0
468	20231227	131700	288993414	1846	1846	1846	1846	0
469	20231227	131600	288993414	1846	1846	1846	1846	24
470	20231227	131500	288949110	1847	1847	1847	1847	50
471	20231227	131400	288856760	1848	1848	1848	1848	23
472	20231227	131300	288814256	1850	1849	1850	1849	1891
473	20231227	131200	285315907	1848	1846	1848	1846	29
474	20231227	131100	285262368	1845	1845	1845	1845	1191
475	20231227	131000	283064973	1845	1845	1845	1845	0
476	20231227	130900	283064973	1845	1845	1845	1845	2
477	20231227	130800	283061283	1845	1845	1845	1845	0
478	20231227	130700	283061283	1845	1845	1845	1845	0
479	20231227	130600	283061283	1845	1845	1845	1845	495
480	20231227	130500	282148008	1844	1845	1845	1844	491
481	20231227	130400	281242541	1845	1849	1849	1845	605
482	20231227	130300	280125428	1850	1850	1850	1850	0
483	20231227	130200	280125428	1850	1850	1850	1850	0
484	20231227	130100	280125428	1850	1850	1850	1850	0
485	20231227	130000	280125428	1850	1850	1850	1850	0
486	20231227	125900	280125428	1850	1850	1850	1850	0
487	20231227	125800	280125428	1850	1850	1850	1850	0
488	20231227	125700	280125428	1850	1850	1850	1850	220
489	20231227	125600	279718428	1850	1850	1850	1850	5
490	20231227	125500	279709178	1850	1850	1850	1850	0
491	20231227	125400	279709178	1850	1850	1850	1850	0
492	20231227	125300	279709178	1850	1850	1850	1850	0
493	20231227	125200	279709178	1850	1850	1850	1850	0
494	20231227	125100	279709178	1850	1850	1850	1850	21
495	20231227	125000	279670328	1850	1850	1850	1850	2
496	20231227	124900	279666628	1850	1850	1850	1850	226
497	20231227	124800	279248528	1851	1855	1855	1851	1181
498	20231227	124700	277060222	1856	1856	1856	1856	0
499	20231227	124600	277060222	1856	1856	1856	1856	0
500	20231227	124500	277060222	1856	1856	1856	1856	100
501	20231227	124400	276874622	1855	1855	1855	1855	0
502	20231227	124300	276874622	1855	1855	1855	1855	0
503	20231227	124200	276874622	1855	1855	1855	1855	4
504	20231227	124100	276867202	1855	1855	1855	1855	170
505	20231227	124000	276551852	1856	1856	1856	1856	5
506	20231227	123900	276542572	1856	1856	1856	1856	0
507	20231227	123800	276542572	1856	1856	1856	1856	0
508	20231227	123700	276542572	1856	1856	1856	1856	260
509	20231227	123600	276060012	1855	1855	1855	1855	371
510	20231227	123500	275371807	1856	1856	1856	1856	0
511	20231227	123400	275371807	1856	1856	1856	1856	0
512	20231227	123300	275371807	1856	1856	1856	1856	0
513	20231227	123200	275371807	1856	1856	1856	1856	0
514	20231227	123100	275371807	1856	1856	1856	1856	10
515	20231227	123000	275353247	1856	1856	1856	1856	0
516	20231227	122900	275353247	1856	1856	1856	1856	48
517	20231227	122800	275264159	1857	1857	1857	1857	0
518	20231227	122700	275264159	1857	1857	1857	1857	280
519	20231227	122600	274744199	1858	1859	1859	1858	767
520	20231227	122500	273318991	1861	1861	1861	1861	1
521	20231227	122400	273317130	1858	1858	1858	1858	0
522	20231227	122300	273317130	1858	1858	1858	1858	0
523	20231227	122200	273317130	1858	1858	1858	1858	0
524	20231227	122100	273317130	1858	1858	1858	1858	0
525	20231227	122000	273317130	1858	1858	1858	1858	0
526	20231227	121900	273317130	1858	1860	1860	1858	1933
527	20231227	121800	269723630	1861	1863	1863	1861	1166
528	20231227	121700	267553678	1863	1863	1863	1863	0
529	20231227	121600	267553678	1863	1863	1863	1863	0
530	20231227	121500	267553678	1863	1863	1863	1863	0
531	20231227	121400	267553678	1863	1863	1863	1863	0
532	20231227	121300	267553678	1863	1863	1863	1863	54
533	20231227	121200	267453076	1863	1863	1863	1863	0
534	20231227	121100	267453076	1863	1863	1863	1863	25
535	20231227	121000	267406501	1859	1861	1862	1859	3220
536	20231227	120900	261415781	1860	1860	1860	1860	1622
537	20231227	120800	258398861	1861	1861	1861	1861	0
538	20231227	120700	258398861	1861	1862	1862	1861	2
539	20231227	120600	258395138	1863	1863	1863	1863	0
540	20231227	120500	258395138	1863	1863	1863	1863	0
541	20231227	120400	258395138	1863	1863	1863	1863	0
542	20231227	120300	258395138	1863	1863	1863	1863	0
543	20231227	120200	258395138	1863	1863	1863	1863	0
544	20231227	120100	258395138	1863	1863	1863	1863	50
545	20231227	120000	258301988	1863	1863	1863	1863	50
546	20231227	115900	258208838	1868	1868	1868	1868	0
547	20231227	115800	258208838	1868	1868	1868	1868	0
548	20231227	115700	258208838	1868	1868	1868	1868	0
549	20231227	115600	258208838	1868	1868	1868	1868	0
550	20231227	115500	258208838	1868	1868	1868	1868	0
551	20231227	115400	258208838	1868	1868	1868	1868	11
552	20231227	115300	258188290	1859	1859	1859	1859	0
553	20231227	115200	258188290	1859	1864	1864	1859	1383
554	20231227	115100	255615179	1865	1865	1865	1865	0
555	20231227	115000	255615179	1865	1866	1866	1865	439
556	20231227	114900	254796429	1868	1868	1868	1868	0
557	20231227	114800	254796429	1868	1866	1868	1866	307
558	20231227	114700	254223563	1867	1867	1867	1867	0
559	20231227	114600	254223563	1867	1867	1867	1867	550
560	20231227	114500	253196713	1869	1869	1869	1869	0
561	20231227	114400	253196713	1869	1869	1869	1869	2
562	20231227	114300	253192975	1868	1868	1868	1868	900
563	20231227	114200	251511775	1869	1869	1869	1869	0
564	20231227	114100	251511775	1869	1869	1869	1869	1565
565	20231227	114000	248586790	1869	1869	1869	1869	23
566	20231227	113900	248543803	1867	1867	1867	1867	280
567	20231227	113800	248021043	1869	1869	1869	1869	0
568	20231227	113700	248021043	1869	1869	1869	1869	0
569	20231227	113600	248021043	1869	1869	1869	1869	0
570	20231227	113500	248021043	1869	1869	1869	1869	0
571	20231227	113400	248021043	1869	1869	1869	1869	0
572	20231227	113300	248021043	1869	1869	1869	1869	0
573	20231227	113200	248021043	1869	1867	1869	1867	3
574	20231227	113100	248015439	1867	1867	1867	1867	0
575	20231227	113000	248015439	1867	1869	1869	1867	10466
576	20231227	112900	228457476	1870	1870	1870	1870	12
577	20231227	112800	228435036	1870	1870	1870	1870	0
578	20231227	112700	228435036	1870	1870	1870	1867	140
579	20231227	112600	228173550	1870	1869	1870	1868	871
580	20231227	112500	226545824	1870	1870	1870	1870	614
581	20231227	112400	225397644	1870	1869	1870	1869	500
582	20231227	112300	224463044	1869	1869	1869	1869	233
583	20231227	112200	224027567	1868	1868	1868	1868	226
584	20231227	112100	223605399	1867	1865	1867	1865	1461
585	20231227	112000	220879893	1865	1865	1865	1865	0
586	20231227	111900	220879893	1865	1865	1865	1865	4
587	20231227	111800	220872433	1865	1864	1865	1864	500
588	20231227	111700	219940383	1864	1864	1864	1864	119
589	20231227	111600	219718567	1864	1864	1864	1864	5251
590	20231227	111500	209930703	1865	1865	1865	1865	2
591	20231227	111400	209926973	1865	1865	1865	1865	0
592	20231227	111300	209926973	1865	1867	1867	1865	130
593	20231227	111200	209684513	1861	1862	1862	1861	513
594	20231227	111100	208729764	1867	1867	1867	1867	0
595	20231227	111000	208729764	1867	1868	1868	1867	186
596	20231227	110900	208382416	1868	1869	1870	1868	187
597	20231227	110800	208032957	1868	1867	1868	1867	2338
598	20231227	110700	203667509	1867	1867	1867	1867	3
599	20231227	110600	203661908	1866	1866	1866	1866	71
600	20231227	110500	203529422	1866	1863	1866	1862	3401
601	20231227	110400	197193760	1864	1864	1864	1864	431
602	20231227	110300	196390376	1867	1867	1867	1865	1249
603	20231227	110200	194059946	1867	1867	1867	1867	70
604	20231227	110100	193929256	1868	1868	1868	1868	166
605	20231227	110000	193619168	1868	1868	1868	1868	101
606	20231227	105900	193430500	1869	1869	1869	1869	0
607	20231227	105800	193430500	1869	1869	1869	1869	12
608	20231227	105700	193408072	1868	1869	1869	1868	355
609	20231227	105600	192744707	1870	1870	1870	1870	104
610	20231227	105500	192550227	1870	1870	1870	1870	2349
611	20231227	105400	188157597	1870	1867	1870	1867	2766
612	20231227	105300	182989087	1867	1867	1867	1867	10
613	20231227	105200	182970417	1867	1867	1867	1867	32
614	20231227	105100	182910673	1864	1867	1867	1863	314
615	20231227	105000	182324843	1866	1865	1866	1865	443
616	20231227	104900	181498501	1864	1863	1864	1863	1978
617	20231227	104800	177811709	1863	1863	1863	1863	143
618	20231227	104700	177545300	1862	1862	1862	1862	0
619	20231227	104600	177545300	1862	1862	1862	1862	0
620	20231227	104500	177545300	1862	1862	1864	1862	1390
621	20231227	104400	174955974	1862	1863	1863	1862	2112
622	20231227	104300	171022319	1863	1860	1863	1860	50
623	20231227	104200	170929316	1863	1858	1863	1858	6948
624	20231227	104100	157999712	1859	1861	1861	1856	1806
625	20231227	104000	154639149	1861	1861	1861	1861	0
626	20231227	103900	154639149	1861	1853	1861	1853	7079
627	20231227	103800	141500918	1854	1854	1854	1854	0
628	20231227	103700	141500918	1854	1848	1854	1848	25402
629	20231227	103600	94510556	1848	1848	1848	1848	0
630	20231227	103500	94510556	1848	1848	1848	1848	0
631	20231227	103400	94510556	1848	1848	1848	1848	0
632	20231227	103300	94510556	1848	1848	1848	1848	0
633	20231227	103200	94510556	1848	1848	1848	1848	167
634	20231227	103100	94201940	1850	1850	1850	1850	0
635	20231227	103000	94201940	1850	1850	1850	1850	5000
636	20231227	102900	84951940	1850	1850	1850	1850	0
637	20231227	102800	84951940	1850	1850	1850	1850	0
638	20231227	102700	84951940	1850	1850	1850	1850	0
639	20231227	102600	84951940	1850	1850	1850	1850	273
640	20231227	102500	84446890	1850	1850	1850	1850	0
641	20231227	102400	84446890	1850	1850	1850	1850	0
642	20231227	102300	84446890	1850	1850	1850	1850	0
643	20231227	102200	84446890	1850	1842	1850	1842	282
644	20231227	102100	83927374	1851	1848	1851	1848	1952
645	20231227	102000	80317048	1847	1847	1847	1847	552
646	20231227	101900	79297504	1847	1839	1847	1839	15
647	20231227	101800	79269879	1848	1848	1848	1848	0
648	20231227	101700	79269879	1848	1848	1848	1848	0
649	20231227	101600	79269879	1848	1848	1848	1848	0
650	20231227	101500	79269879	1848	1848	1848	1848	0
651	20231227	101400	79269879	1848	1848	1848	1848	0
652	20231227	101300	79269879	1848	1848	1848	1848	0
653	20231227	101200	79269879	1848	1848	1848	1848	0
654	20231227	101100	79269879	1848	1848	1848	1848	2
655	20231227	101000	79266183	1838	1840	1840	1838	969
656	20231227	100900	77484223	1840	1840	1840	1840	0
657	20231227	100800	77484223	1840	1839	1840	1837	410
658	20231227	100700	76730051	1840	1843	1843	1840	4135
659	20231227	100600	69111877	1848	1848	1848	1848	1
660	20231227	100500	69110029	1849	1849	1849	1849	0
661	20231227	100400	69110029	1849	1849	1849	1849	0
662	20231227	100300	69110029	1849	1849	1849	1849	0
663	20231227	100200	69110029	1849	1849	1849	1849	1
664	20231227	100100	69108180	1843	1843	1843	1843	536
665	20231227	100000	68120332	1849	1849	1849	1849	0
666	20231227	095900	68120332	1849	1849	1849	1849	62
667	20231227	095800	68005694	1843	1843	1843	1843	0
668	20231227	095700	68005694	1843	1843	1843	1843	0
669	20231227	095600	68005694	1843	1843	1843	1843	65
670	20231227	095500	67885899	1843	1843	1843	1843	100
671	20231227	095400	67701599	1843	1843	1843	1843	30
672	20231227	095300	67646309	1850	1850	1850	1850	0
673	20231227	095200	67646309	1850	1850	1850	1850	0
674	20231227	095100	67646309	1850	1850	1850	1850	0
675	20231227	095000	67646309	1850	1850	1850	1850	30
676	20231227	094900	67590809	1850	1850	1850	1850	6
677	20231227	094800	67579709	1843	1843	1843	1843	0
678	20231227	094700	67579709	1843	1843	1843	1843	298
679	20231227	094600	67030495	1843	1843	1843	1843	659
680	20231227	094500	65815958	1845	1845	1845	1845	0
681	20231227	094400	65815958	1845	1845	1845	1845	0
682	20231227	094300	65815958	1845	1847	1847	1845	534
683	20231227	094200	64830724	1847	1848	1848	1847	1260
684	20231227	094100	62502756	1850	1850	1850	1850	1
685	20231227	094000	62500906	1851	1851	1851	1851	693
686	20231227	093900	61218163	1851	1851	1860	1851	6
687	20231227	093800	61207048	1860	1860	1860	1860	236
688	20231227	093700	60768088	1860	1860	1860	1860	1
689	20231227	093600	60766228	1850	1851	1861	1850	3383
690	20231227	093500	54485093	1852	1857	1857	1852	750
691	20231227	093400	53095038	1851	1854	1854	1851	1323
692	20231227	093300	50642796	1854	1850	1854	1850	1321
693	20231227	093200	48195016	1849	1849	1849	1849	0
694	20231227	093100	48195016	1849	1850	1850	1848	876
695	20231227	093000	46574533	1854	1854	1854	1854	212
696	20231227	092900	46181485	1854	1854	1854	1854	536
697	20231227	092800	45187741	1854	1858	1858	1854	967
698	20231227	092700	43394148	1858	1858	1858	1858	276
699	20231227	092600	42881340	1858	1858	1858	1858	0
700	20231227	092500	42881340	1858	1858	1858	1858	313
701	20231227	092400	42299786	1858	1856	1858	1856	325
702	20231227	092300	41696376	1857	1858	1858	1857	22
703	20231227	092200	41655516	1856	1856	1856	1856	0
704	20231227	092100	41655516	1856	1856	1856	1856	0
705	20231227	092000	41655516	1856	1856	1859	1856	555
706	20231227	091900	40624800	1856	1856	1856	1856	14
707	20231227	091800	40598816	1856	1863	1863	1856	751
708	20231227	091700	39203606	1863	1863	1863	1863	104
709	20231227	091600	39009854	1864	1863	1864	1863	358
710	20231227	091500	38342597	1864	1863	1864	1863	212
711	20231227	091400	37947576	1863	1863	1863	1863	5
712	20231227	091300	37938261	1857	1860	1860	1857	939
713	20231227	091200	36194532	1861	1861	1861	1861	500
714	20231227	091100	35264032	1861	1861	1861	1861	1
715	20231227	091000	35262171	1862	1865	1865	1862	55
716	20231227	090900	35159605	1865	1858	1867	1858	4950
717	20231227	090800	25925171	1858	1852	1860	1852	6900
718	20231227	090700	13108643	1851	1847	1851	1847	112
719	20231227	090600	12901379	1840	1840	1840	1840	600
720	20231227	090500	11797379	1840	1840	1840	1840	101
721	20231227	090400	11611539	1840	1840	1840	1840	7
722	20231227	090300	11598659	1838	1838	1838	1838	291
723	20231227	090200	11063801	1838	1838	1838	1838	1
724	20231227	090100	11061963	1837	1834	1852	1834	5442
725	20231227	090000	1075394	1834	1832	1834	1832	587