KissMeData/452980/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	212500	76915226	1851	1851	1851	1851	2
3	20231227	212400	76915226	1851	1851	1851	1851	0
4	20231227	212300	76915226	1851	1851	1851	1851	0
5	20231227	212200	76915226	1851	1851	1851	1851	0
6	20231227	212100	76915226	1851	1851	1851	1851	0
7	20231227	212000	76915226	1851	1851	1851	1851	0
8	20231227	211900	76915226	1851	1851	1851	1851	0
9	20231227	211800	76915226	1851	1851	1851	1851	0
10	20231227	211700	76915226	1851	1851	1851	1851	0
11	20231227	211600	76915226	1851	1851	1851	1851	0
12	20231227	211500	76915226	1851	1851	1851	1851	0
13	20231227	211400	76915226	1851	1851	1851	1851	0
14	20231227	211300	76915226	1851	1851	1851	1851	0
15	20231227	211200	76915226	1851	1851	1851	1851	0
16	20231227	211100	76915226	1851	1851	1851	1851	0
17	20231227	211000	76915226	1851	1851	1851	1851	0
18	20231227	210900	76915226	1851	1851	1851	1851	0
19	20231227	210800	76915226	1851	1851	1851	1851	0
20	20231227	210700	76915226	1851	1851	1851	1851	0
21	20231227	210600	76915226	1851	1851	1851	1851	0
22	20231227	210500	76915226	1851	1851	1851	1851	0
23	20231227	210400	76915226	1851	1851	1851	1851	0
24	20231227	210300	76915226	1851	1851	1851	1851	0
25	20231227	210200	76915226	1851	1851	1851	1851	0
26	20231227	210100	76915226	1851	1851	1851	1851	0
27	20231227	210000	76915226	1851	1851	1851	1851	0
28	20231227	205900	76915226	1851	1851	1851	1851	0
29	20231227	205800	76915226	1851	1851	1851	1851	0
30	20231227	205700	76915226	1851	1851	1851	1851	0
31	20231227	205600	76915226	1851	1851	1851	1851	0
32	20231227	205500	76915226	1851	1851	1851	1851	2
33	20231227	205400	76915226	1851	1851	1851	1851	0
34	20231227	205300	76915226	1851	1851	1851	1851	0
35	20231227	205200	76915226	1851	1851	1851	1851	0
36	20231227	205100	76915226	1851	1851	1851	1851	0
37	20231227	205000	76915226	1851	1851	1851	1851	0
38	20231227	204900	76915226	1851	1851	1851	1851	0
39	20231227	204800	76915226	1851	1851	1851	1851	0
40	20231227	204700	76915226	1851	1851	1851	1851	0
41	20231227	204600	76915226	1851	1851	1851	1851	0
42	20231227	204500	76915226	1851	1851	1851	1851	0
43	20231227	204400	76915226	1851	1851	1851	1851	0
44	20231227	204300	76915226	1851	1851	1851	1851	0
45	20231227	204200	76915226	1851	1851	1851	1851	0
46	20231227	204100	76915226	1851	1851	1851	1851	0
47	20231227	204000	76915226	1851	1851	1851	1851	0
48	20231227	203900	76915226	1851	1851	1851	1851	0
49	20231227	203800	76915226	1851	1851	1851	1851	0
50	20231227	203700	76915226	1851	1851	1851	1851	0
51	20231227	203600	76915226	1851	1851	1851	1851	0
52	20231227	203500	76915226	1851	1851	1851	1851	0
53	20231227	203400	76915226	1851	1851	1851	1851	0
54	20231227	203300	76915226	1851	1851	1851	1851	0
55	20231227	203200	76915226	1851	1851	1851	1851	0
56	20231227	203100	76915226	1851	1851	1851	1851	0
57	20231227	203000	76915226	1851	1851	1851	1851	0
58	20231227	202900	76915226	1851	1851	1851	1851	0
59	20231227	202800	76915226	1851	1851	1851	1851	0
60	20231227	202700	76915226	1851	1851	1851	1851	0
61	20231227	202600	76915226	1851	1851	1851	1851	0
62	20231227	202500	76915226	1851	1851	1851	1851	2
63	20231227	202400	76915226	1851	1851	1851	1851	0
64	20231227	202300	76915226	1851	1851	1851	1851	0
65	20231227	202200	76915226	1851	1851	1851	1851	0
66	20231227	202100	76915226	1851	1851	1851	1851	0
67	20231227	202000	76915226	1851	1851	1851	1851	0
68	20231227	201900	76915226	1851	1851	1851	1851	0
69	20231227	201800	76915226	1851	1851	1851	1851	0
70	20231227	201700	76915226	1851	1851	1851	1851	0
71	20231227	201600	76915226	1851	1851	1851	1851	0
72	20231227	201500	76915226	1851	1851	1851	1851	0
73	20231227	201400	76915226	1851	1851	1851	1851	0
74	20231227	201300	76915226	1851	1851	1851	1851	0
75	20231227	201200	76915226	1851	1851	1851	1851	0
76	20231227	201100	76915226	1851	1851	1851	1851	0
77	20231227	201000	76915226	1851	1851	1851	1851	0
78	20231227	200900	76915226	1851	1851	1851	1851	0
79	20231227	200800	76915226	1851	1851	1851	1851	0
80	20231227	200700	76915226	1851	1851	1851	1851	0
81	20231227	200600	76915226	1851	1851	1851	1851	0
82	20231227	200500	76915226	1851	1851	1851	1851	0
83	20231227	200400	76915226	1851	1851	1851	1851	0
84	20231227	200300	76915226	1851	1851	1851	1851	0
85	20231227	200200	76915226	1851	1851	1851	1851	0
86	20231227	200100	76915226	1851	1851	1851	1851	0
87	20231227	200000	76915226	1851	1851	1851	1851	0
88	20231227	195900	76915226	1851	1851	1851	1851	0
89	20231227	195800	76915226	1851	1851	1851	1851	0
90	20231227	195700	76915226	1851	1851	1851	1851	0
91	20231227	195600	76915226	1851	1851	1851	1851	0
92	20231227	195500	76915226	1851	1851	1851	1851	2
93	20231227	195400	76915226	1851	1851	1851	1851	0
94	20231227	195300	76915226	1851	1851	1851	1851	0
95	20231227	195200	76915226	1851	1851	1851	1851	0
96	20231227	195100	76915226	1851	1851	1851	1851	0
97	20231227	195000	76915226	1851	1851	1851	1851	0
98	20231227	194900	76915226	1851	1851	1851	1851	0
99	20231227	194800	76915226	1851	1851	1851	1851	0
100	20231227	194700	76915226	1851	1851	1851	1851	0
101	20231227	194600	76915226	1851	1851	1851	1851	0
102	20231227	194500	76915226	1851	1851	1851	1851	0
103	20231227	194400	76915226	1851	1851	1851	1851	0
104	20231227	194300	76915226	1851	1851	1851	1851	0
105	20231227	194200	76915226	1851	1851	1851	1851	0
106	20231227	194100	76915226	1851	1851	1851	1851	0
107	20231227	194000	76915226	1851	1851	1851	1851	0
108	20231227	193900	76915226	1851	1851	1851	1851	0
109	20231227	193800	76915226	1851	1851	1851	1851	0
110	20231227	193700	76915226	1851	1851	1851	1851	0
111	20231227	193600	76915226	1851	1851	1851	1851	0
112	20231227	193500	76915226	1851	1851	1851	1851	0
113	20231227	193400	76915226	1851	1851	1851	1851	0
114	20231227	193300	76915226	1851	1851	1851	1851	0
115	20231227	193200	76915226	1851	1851	1851	1851	0
116	20231227	193100	76915226	1851	1851	1851	1851	0
117	20231227	193000	76915226	1851	1851	1851	1851	0
118	20231227	192900	76915226	1851	1851	1851	1851	0
119	20231227	192800	76915226	1851	1851	1851	1851	0
120	20231227	192700	76915226	1851	1851	1851	1851	0
121	20231227	192600	76915226	1851	1851	1851	1851	0
122	20231227	192500	76915226	1851	1851	1851	1851	2
123	20231227	192400	76915226	1851	1851	1851	1851	0
124	20231227	192300	76915226	1851	1851	1851	1851	0
125	20231227	192200	76915226	1851	1851	1851	1851	0
126	20231227	192100	76915226	1851	1851	1851	1851	0
127	20231227	192000	76915226	1851	1851	1851	1851	0
128	20231227	191900	76915226	1851	1851	1851	1851	0
129	20231227	191800	76915226	1851	1851	1851	1851	0
130	20231227	191700	76915226	1851	1851	1851	1851	0
131	20231227	191600	76915226	1851	1851	1851	1851	0
132	20231227	191500	76915226	1851	1851	1851	1851	0
133	20231227	191400	76915226	1851	1851	1851	1851	0
134	20231227	191300	76915226	1851	1851	1851	1851	0
135	20231227	191200	76915226	1851	1851	1851	1851	0
136	20231227	191100	76915226	1851	1851	1851	1851	0
137	20231227	191000	76915226	1851	1851	1851	1851	0
138	20231227	190900	76915226	1851	1851	1851	1851	0
139	20231227	190800	76915226	1851	1851	1851	1851	0
140	20231227	190700	76915226	1851	1851	1851	1851	0
141	20231227	190600	76915226	1851	1851	1851	1851	0
142	20231227	190500	76915226	1851	1851	1851	1851	0
143	20231227	190400	76915226	1851	1851	1851	1851	0
144	20231227	190300	76915226	1851	1851	1851	1851	0
145	20231227	190200	76915226	1851	1851	1851	1851	0
146	20231227	190100	76915226	1851	1851	1851	1851	0
147	20231227	190000	76915226	1851	1851	1851	1851	0
148	20231227	185900	76915226	1851	1851	1851	1851	0
149	20231227	185800	76915226	1851	1851	1851	1851	0
150	20231227	185700	76915226	1851	1851	1851	1851	0
151	20231227	185600	76915226	1851	1851	1851	1851	0
152	20231227	185500	76915226	1851	1851	1851	1851	2
153	20231227	185400	76915226	1851	1851	1851	1851	0
154	20231227	185300	76915226	1851	1851	1851	1851	0
155	20231227	185200	76915226	1851	1851	1851	1851	0
156	20231227	185100	76915226	1851	1851	1851	1851	0
157	20231227	185000	76915226	1851	1851	1851	1851	0
158	20231227	184900	76915226	1851	1851	1851	1851	0
159	20231227	184800	76915226	1851	1851	1851	1851	0
160	20231227	184700	76915226	1851	1851	1851	1851	0
161	20231227	184600	76915226	1851	1851	1851	1851	0
162	20231227	184500	76915226	1851	1851	1851	1851	0
163	20231227	184400	76915226	1851	1851	1851	1851	0
164	20231227	184300	76915226	1851	1851	1851	1851	0
165	20231227	184200	76915226	1851	1851	1851	1851	0
166	20231227	184100	76915226	1851	1851	1851	1851	0
167	20231227	184000	76915226	1851	1851	1851	1851	0
168	20231227	183900	76915226	1851	1851	1851	1851	0
169	20231227	183800	76915226	1851	1851	1851	1851	0
170	20231227	183700	76915226	1851	1851	1851	1851	0
171	20231227	183600	76915226	1851	1851	1851	1851	0
172	20231227	183500	76915226	1851	1851	1851	1851	0
173	20231227	183400	76915226	1851	1851	1851	1851	0
174	20231227	183300	76915226	1851	1851	1851	1851	0
175	20231227	183200	76915226	1851	1851	1851	1851	0
176	20231227	183100	76915226	1851	1851	1851	1851	0
177	20231227	183000	76915226	1851	1851	1851	1851	0
178	20231227	182900	76915226	1851	1851	1851	1851	0
179	20231227	182800	76915226	1851	1851	1851	1851	0
180	20231227	182700	76915226	1851	1851	1851	1851	0
181	20231227	182600	76915226	1851	1851	1851	1851	0
182	20231227	182500	76915226	1851	1851	1851	1851	2
183	20231227	182400	76915226	1851	1851	1851	1851	0
184	20231227	182300	76915226	1851	1851	1851	1851	0
185	20231227	182200	76915226	1851	1851	1851	1851	0
186	20231227	182100	76915226	1851	1851	1851	1851	0
187	20231227	182000	76915226	1851	1851	1851	1851	0
188	20231227	181900	76915226	1851	1851	1851	1851	0
189	20231227	181800	76915226	1851	1851	1851	1851	0
190	20231227	181700	76915226	1851	1851	1851	1851	0
191	20231227	181600	76915226	1851	1851	1851	1851	0
192	20231227	181500	76915226	1851	1851	1851	1851	0
193	20231227	181400	76915226	1851	1851	1851	1851	0
194	20231227	181300	76915226	1851	1851	1851	1851	0
195	20231227	181200	76915226	1851	1851	1851	1851	0
196	20231227	181100	76915226	1851	1851	1851	1851	0
197	20231227	181000	76915226	1851	1851	1851	1851	0
198	20231227	180900	76915226	1851	1851	1851	1851	0
199	20231227	180800	76915226	1851	1851	1851	1851	0
200	20231227	180700	76915226	1851	1851	1851	1851	0
201	20231227	180600	76915226	1851	1851	1851	1851	0
202	20231227	180500	76915226	1851	1851	1851	1851	0
203	20231227	180400	76915226	1851	1851	1851	1851	0
204	20231227	180300	76915226	1851	1851	1851	1851	0
205	20231227	180200	76915226	1851	1851	1851	1851	0
206	20231227	180100	76915226	1851	1851	1851	1851	0
207	20231227	180000	76915226	1851	1851	1851	1851	0
208	20231227	175900	76915226	1851	1851	1851	1851	0
209	20231227	175800	76915226	1851	1851	1851	1851	0
210	20231227	175700	76915226	1851	1851	1851	1851	0
211	20231227	175600	76915226	1851	1851	1851	1851	0
212	20231227	175500	76915226	1851	1851	1851	1851	2
213	20231227	175400	76915226	1851	1851	1851	1851	0
214	20231227	175300	76915226	1851	1851	1851	1851	0
215	20231227	175200	76915226	1851	1851	1851	1851	0
216	20231227	175100	76915226	1851	1851	1851	1851	0
217	20231227	175000	76915226	1851	1851	1851	1851	0
218	20231227	174900	76915226	1851	1851	1851	1851	0
219	20231227	174800	76915226	1851	1851	1851	1851	0
220	20231227	174700	76915226	1851	1851	1851	1851	0
221	20231227	174600	76915226	1851	1851	1851	1851	0
222	20231227	174500	76915226	1851	1851	1851	1851	0
223	20231227	174400	76915226	1851	1851	1851	1851	0
224	20231227	174300	76915226	1851	1851	1851	1851	0
225	20231227	174200	76915226	1851	1851	1851	1851	0
226	20231227	174100	76915226	1851	1851	1851	1851	0
227	20231227	174000	76915226	1851	1851	1851	1851	0
228	20231227	173900	76915226	1851	1851	1851	1851	0
229	20231227	173800	76915226	1851	1851	1851	1851	0
230	20231227	173700	76915226	1851	1851	1851	1851	0
231	20231227	173600	76915226	1851	1851	1851	1851	0
232	20231227	173500	76915226	1851	1851	1851	1851	0
233	20231227	173400	76915226	1851	1851	1851	1851	0
234	20231227	173300	76915226	1851	1851	1851	1851	0
235	20231227	173200	76915226	1851	1851	1851	1851	0
236	20231227	173100	76915226	1851	1851	1851	1851	0
237	20231227	173000	76915226	1851	1851	1851	1851	0
238	20231227	172900	76915226	1851	1851	1851	1851	0
239	20231227	172800	76915226	1851	1851	1851	1851	0
240	20231227	172700	76915226	1851	1851	1851	1851	0
241	20231227	172600	76915226	1851	1851	1851	1851	0
242	20231227	172500	76915226	1851	1851	1851	1851	2
243	20231227	172400	76915226	1851	1851	1851	1851	0
244	20231227	172300	76915226	1851	1851	1851	1851	0
245	20231227	172200	76915226	1851	1851	1851	1851	0
246	20231227	172100	76915226	1851	1851	1851	1851	0
247	20231227	172000	76915226	1851	1851	1851	1851	0
248	20231227	171900	76915226	1851	1851	1851	1851	0
249	20231227	171800	76915226	1851	1851	1851	1851	0
250	20231227	171700	76915226	1851	1851	1851	1851	0
251	20231227	171600	76915226	1851	1851	1851	1851	0
252	20231227	171500	76915226	1851	1851	1851	1851	0
253	20231227	171400	76915226	1851	1851	1851	1851	0
254	20231227	171300	76915226	1851	1851	1851	1851	0
255	20231227	171200	76915226	1851	1851	1851	1851	0
256	20231227	171100	76915226	1851	1851	1851	1851	0
257	20231227	171000	76915226	1851	1851	1851	1851	0
258	20231227	170900	76915226	1851	1851	1851	1851	0
259	20231227	170800	76915226	1851	1851	1851	1851	0
260	20231227	170700	76915226	1851	1851	1851	1851	0
261	20231227	170600	76915226	1851	1851	1851	1851	0
262	20231227	170500	76915226	1851	1851	1851	1851	0
263	20231227	170400	76915226	1851	1851	1851	1851	0
264	20231227	170300	76915226	1851	1851	1851	1851	0
265	20231227	170200	76915226	1851	1851	1851	1851	0
266	20231227	170100	76915226	1851	1851	1851	1851	0
267	20231227	170000	76915226	1851	1851	1851	1851	0
268	20231227	165900	76915226	1851	1851	1851	1851	0
269	20231227	165800	76915226	1851	1851	1851	1851	0
270	20231227	165700	76915226	1851	1851	1851	1851	0
271	20231227	165600	76915226	1851	1851	1851	1851	0
272	20231227	165500	76915226	1851	1851	1851	1851	2
273	20231227	165400	76915226	1851	1851	1851	1851	0
274	20231227	165300	76915226	1851	1851	1851	1851	0
275	20231227	165200	76915226	1851	1851	1851	1851	0
276	20231227	165100	76915226	1851	1851	1851	1851	0
277	20231227	165000	76915226	1851	1851	1851	1851	0
278	20231227	164900	76915226	1851	1851	1851	1851	0
279	20231227	164800	76915226	1851	1851	1851	1851	0
280	20231227	164700	76915226	1851	1851	1851	1851	0
281	20231227	164600	76915226	1851	1851	1851	1851	0
282	20231227	164500	76915226	1851	1851	1851	1851	0
283	20231227	164400	76915226	1851	1851	1851	1851	0
284	20231227	164300	76915226	1851	1851	1851	1851	0
285	20231227	164200	76915226	1851	1851	1851	1851	0
286	20231227	164100	76915226	1851	1851	1851	1851	0
287	20231227	164000	76915226	1851	1851	1851	1851	0
288	20231227	163900	76915226	1851	1851	1851	1851	0
289	20231227	163800	76915226	1851	1851	1851	1851	0
290	20231227	163700	76915226	1851	1851	1851	1851	0
291	20231227	163600	76915226	1851	1851	1851	1851	0
292	20231227	163500	76915226	1851	1851	1851	1851	0
293	20231227	163400	76915226	1851	1851	1851	1851	0
294	20231227	163300	76915226	1851	1851	1851	1851	0
295	20231227	163200	76915226	1851	1851	1851	1851	0
296	20231227	163100	76915226	1851	1851	1851	1851	0
297	20231227	163000	76915226	1851	1851	1851	1851	0
298	20231227	162900	76915226	1851	1851	1851	1851	0
299	20231227	162800	76915226	1851	1851	1851	1851	0
300	20231227	162700	76915226	1851	1851	1851	1851	0
301	20231227	162600	76915226	1851	1851	1851	1851	0
302	20231227	162500	76915226	1851	1851	1851	1851	2
303	20231227	162400	76915226	1851	1851	1851	1851	0
304	20231227	162300	76915226	1851	1851	1851	1851	0
305	20231227	162200	76915226	1851	1851	1851	1851	0
306	20231227	162100	76915226	1851	1851	1851	1851	0
307	20231227	162000	76915226	1851	1851	1851	1851	0
308	20231227	161900	76915226	1851	1851	1851	1851	0
309	20231227	161800	76915226	1851	1851	1851	1851	0
310	20231227	161700	76915226	1851	1851	1851	1851	0
311	20231227	161600	76915226	1851	1851	1851	1851	0
312	20231227	161500	76915226	1851	1851	1851	1851	0
313	20231227	161400	76915226	1851	1851	1851	1851	0
314	20231227	161300	76915226	1851	1851	1851	1851	0
315	20231227	161200	76915226	1851	1851	1851	1851	0
316	20231227	161100	76915226	1851	1851	1851	1851	0
317	20231227	161000	76915226	1851	1851	1851	1851	0
318	20231227	160900	76915226	1851	1851	1851	1851	0
319	20231227	160800	76915226	1851	1851	1851	1851	0
320	20231227	160700	76915226	1851	1851	1851	1851	0
321	20231227	160600	76915226	1851	1851	1851	1851	0
322	20231227	160500	76915226	1851	1851	1851	1851	0
323	20231227	160400	76915226	1851	1851	1851	1851	0
324	20231227	160300	76915226	1851	1851	1851	1851	0
325	20231227	160200	76915226	1851	1851	1851	1851	0
326	20231227	160100	76915226	1851	1851	1851	1851	0
327	20231227	160000	76915226	1851	1851	1851	1851	0
328	20231227	155900	76915226	1851	1851	1851	1851	0
329	20231227	155800	76915226	1851	1851	1851	1851	0
330	20231227	155700	76915226	1851	1851	1851	1851	0
331	20231227	155600	76915226	1851	1851	1851	1851	0
332	20231227	155500	76915226	1851	1851	1851	1851	2
333	20231227	155400	76915226	1851	1851	1851	1851	0
334	20231227	155300	76915226	1851	1851	1851	1851	0
335	20231227	155200	76915226	1851	1851	1851	1851	0
336	20231227	155100	76915226	1851	1851	1851	1851	0
337	20231227	155000	76915226	1851	1851	1851	1851	0
338	20231227	154900	76915226	1851	1851	1851	1851	0
339	20231227	154800	76915226	1851	1851	1851	1851	0
340	20231227	154700	76915226	1851	1851	1851	1851	0
341	20231227	154600	76915226	1851	1851	1851	1851	0
342	20231227	154500	76915226	1851	1851	1851	1851	0
343	20231227	154400	76915226	1851	1851	1851	1851	0
344	20231227	154300	76915226	1851	1851	1851	1851	0
345	20231227	154200	76915226	1851	1851	1851	1851	0
346	20231227	154100	76915226	1851	1851	1851	1851	0
347	20231227	154000	76915226	1851	1851	1851	1851	0
348	20231227	153900	76915226	1851	1851	1851	1851	0
349	20231227	153800	76915226	1851	1851	1851	1851	0
350	20231227	153700	76915226	1851	1851	1851	1851	0
351	20231227	153600	76915226	1851	1851	1851	1851	0
352	20231227	153500	76915226	1851	1851	1851	1851	0
353	20231227	153400	76915226	1851	1851	1851	1851	0
354	20231227	153300	76915226	1851	1851	1851	1851	0
355	20231227	153200	76915226	1851	1851	1851	1851	0
356	20231227	153100	76915226	1851	1851	1851	1851	0
357	20231227	153000	76915226	1851	1851	1851	1851	2
358	20231227	152900	76911524	1851	1851	1851	1851	0
359	20231227	152800	76911524	1851	1851	1851	1851	0
360	20231227	152700	76911524	1851	1851	1851	1851	0
361	20231227	152600	76911524	1851	1851	1851	1851	0
362	20231227	152500	76911524	1851	1851	1851	1851	0
363	20231227	152400	76911524	1851	1851	1851	1851	0
364	20231227	152300	76911524	1851	1851	1851	1851	0
365	20231227	152200	76911524	1851	1851	1851	1851	0
366	20231227	152100	76911524	1851	1851	1851	1851	0
367	20231227	152000	76911524	1851	1851	1851	1851	0
368	20231227	151900	76911524	1851	1846	1851	1846	9
369	20231227	151800	76894889	1850	1846	1850	1846	5
370	20231227	151700	76885655	1850	1846	1850	1846	5
371	20231227	151600	76876421	1846	1846	1846	1846	8
372	20231227	151500	76861653	1846	1846	1846	1846	4
373	20231227	151400	76854269	1846	1846	1846	1846	4
374	20231227	151300	76846885	1846	1846	1846	1846	8
375	20231227	151200	76832117	1846	1846	1846	1846	4
376	20231227	151100	76824733	1846	1846	1846	1846	4
377	20231227	151000	76817349	1846	1846	1846	1846	198
378	20231227	150900	76451841	1846	1846	1846	1846	27
379	20231227	150800	76401999	1846	1846	1846	1846	138
380	20231227	150700	76147251	1846	1846	1846	1846	156
381	20231227	150600	75859275	1846	1846	1846	1846	101
382	20231227	150500	75672829	1846	1846	1847	1846	196
383	20231227	150400	75310956	1846	1846	1846	1846	21
384	20231227	150300	75272190	1846	1846	1846	1846	155
385	20231227	150200	74986060	1846	1846	1846	1846	82
386	20231227	150100	74834688	1846	1846	1846	1846	213
387	20231227	150000	74441490	1847	1846	1847	1846	158
388	20231227	145900	74149821	1846	1846	1846	1846	141
389	20231227	145800	73889535	1846	1846	1846	1846	22
390	20231227	145700	73848923	1846	1847	1850	1846	202
391	20231227	145600	73475558	1846	1846	1846	1846	212
392	20231227	145500	73084206	1845	1847	1847	1845	156
393	20231227	145400	72796348	1847	1847	1847	1847	82
394	20231227	145300	72644894	1847	1847	1847	1847	20
395	20231227	145200	72607954	1847	1847	1847	1847	215
396	20231227	145100	72210849	1847	1847	1847	1847	83
397	20231227	145000	72057548	1847	1847	1847	1847	214
398	20231227	144900	71662290	1847	1847	1847	1847	99
399	20231227	144800	71479437	1847	1847	1847	1847	197
400	20231227	144700	71115578	1847	1847	1847	1847	219
401	20231227	144600	70711085	1847	1847	1847	1847	102
402	20231227	144500	70522691	1847	1847	1847	1847	196
403	20231227	144400	70160679	1847	1847	1847	1847	101
404	20231227	144300	69974132	1847	1847	1847	1847	212
405	20231227	144200	69582568	1847	1847	1847	1847	16
406	20231227	144100	69553016	1847	1847	1847	1847	95
407	20231227	144000	69377551	1847	1847	1847	1847	216
408	20231227	143900	68978599	1847	1847	1847	1847	83
409	20231227	143800	68825298	1847	1847	1847	1847	214
410	20231227	143700	68430040	1847	1847	1847	1847	86
411	20231227	143600	68271198	1847	1847	1847	1847	16
412	20231227	143500	68241646	1847	1847	1847	1847	214
413	20231227	143400	67846388	1847	1847	1847	1847	86
414	20231227	143300	67687546	1847	1847	1847	1847	210
415	20231227	143200	67299676	1847	1847	1847	1847	100
416	20231227	143100	67114976	1847	1845	1847	1845	201
417	20231227	143000	66744121	1845	1845	1845	1845	18
418	20231227	142900	66710911	1845	1845	1845	1845	99
419	20231227	142800	66528256	1845	1845	1845	1845	201
420	20231227	142700	66157411	1845	1845	1845	1845	96
421	20231227	142600	65980291	1845	1845	1845	1845	202
422	20231227	142500	65607601	1845	1845	1846	1845	18
423	20231227	142400	65574381	1845	1845	1845	1845	97
424	20231227	142300	65395416	1845	1845	1845	1845	213
425	20231227	142200	65002431	1845	1845	1845	1845	86
426	20231227	142100	64843761	1845	1845	1845	1845	212
427	20231227	142000	64452621	1845	1845	1845	1845	100
428	20231227	141900	64268121	1845	1845	1845	1845	8
429	20231227	141800	64253361	1845	1845	1845	1845	208
430	20231227	141700	63869601	1845	1845	1845	1845	83
431	20231227	141600	63716466	1845	1845	1845	1845	217
432	20231227	141500	63316101	1845	1845	1845	1845	96
433	20231227	141400	63138981	1845	1845	1845	1845	9
434	20231227	141300	63122376	1845	1845	1846	1845	216
435	20231227	141200	62723846	1845	1845	1845	1845	94
436	20231227	141100	62550416	1845	1845	1845	1845	191
437	20231227	141000	62198021	1845	1845	1846	1845	138
438	20231227	140900	61943359	1845	1845	1845	1845	189
439	20231227	140800	61594654	1846	1845	1846	1845	14
440	20231227	140700	61568814	1845	1845	1845	1845	159
441	20231227	140600	61275459	1845	1845	1845	1845	154
442	20231227	140500	60991329	1845	1845	1845	1845	157
443	20231227	140400	60701664	1845	1845	1845	1845	160
444	20231227	140300	60406464	1845	1845	1845	1845	5137
445	20231227	140200	50928699	1846	1845	1846	1845	12
446	20231227	140100	50906551	1845	1845	1845	1845	161
447	20231227	140000	50609506	1845	1845	1845	1845	253
448	20231227	135900	50142721	1845	1845	1845	1845	139
449	20231227	135800	49886266	1845	1845	1845	1845	160
450	20231227	135700	49591066	1845	1845	1845	1845	628
451	20231227	135600	48432406	1845	1845	1845	1845	149
452	20231227	135500	48157501	1845	1845	1845	1845	159
453	20231227	135400	47864146	1845	1845	1845	1845	140
454	20231227	135300	47605846	1845	1845	1845	1845	155
455	20231227	135200	47319871	1845	1845	1845	1845	161
456	20231227	135100	47022826	1845	1845	1845	1845	4
457	20231227	135000	47015446	1845	1845	1845	1845	152
458	20231227	134900	46735006	1845	1845	1846	1845	164
459	20231227	134800	46432422	1845	1846	1846	1845	503
460	20231227	134700	45503888	1846	1846	1846	1846	154
461	20231227	134600	45219604	1846	1846	1846	1846	28
462	20231227	134500	45167916	1846	1846	1846	1846	137
463	20231227	134400	44915014	1846	1846	1846	1846	153
464	20231227	134300	44632576	1846	1846	1846	1846	359
465	20231227	134200	43969862	1846	1846	1846	1846	138
466	20231227	134100	43715114	1846	1846	1846	1846	155
467	20231227	134000	43428984	1846	1846	1846	1846	29
468	20231227	133900	43375450	1846	1846	1846	1846	135
469	20231227	133800	43126240	1846	1846	1846	1846	153
470	20231227	133700	42843802	1846	1846	1846	1846	145
471	20231227	133600	42576132	1846	1846	1846	1846	157
472	20231227	133500	42286310	1846	1846	1846	1846	153
473	20231227	133400	42003872	1846	1846	1846	1846	8
474	20231227	133300	41989104	1846	1846	1846	1846	156
475	20231227	133200	41701128	1846	1846	1846	1846	152
476	20231227	133100	41420536	1846	1846	1846	1846	144
477	20231227	133000	41154712	1846	1846	1846	1846	215
478	20231227	132900	40757822	1846	1846	1846	1846	20
479	20231227	132800	40720902	1847	1846	1847	1846	54
480	20231227	132700	40621168	1846	1846	1846	1846	160
481	20231227	132600	40325808	1846	1846	1846	1846	151
482	20231227	132500	40047062	1846	1846	1846	1846	143
483	20231227	132400	39783084	1846	1846	1846	1846	157
484	20231227	132300	39493262	1846	1846	1846	1846	18
485	20231227	132200	39460034	1846	1846	1846	1846	163
486	20231227	132100	39159136	1846	1846	1847	1846	157
487	20231227	132000	38869313	1846	1846	1846	1846	153
488	20231227	131900	38586875	1846	1846	1846	1846	145
489	20231227	131800	38319205	1846	1846	1846	1846	27
490	20231227	131700	38269363	1846	1846	1846	1846	135
491	20231227	131600	38020153	1846	1846	1846	1846	213
492	20231227	131500	37626955	1846	1847	1847	1846	72
493	20231227	131400	37493975	1847	1847	1847	1847	196
494	20231227	131300	37131963	1847	1847	1847	1847	157
495	20231227	131200	36841984	1847	1847	1847	1847	1300
496	20231227	131100	34440884	1847	1847	1847	1847	135
497	20231227	131000	34191539	1847	1847	1847	1847	98
498	20231227	130900	34010533	1847	1847	1847	1847	159
499	20231227	130800	33716860	1847	1847	1847	1847	4
500	20231227	130700	33709472	1847	1848	1848	1847	21
501	20231227	130600	33670681	1848	1848	1848	1848	20
502	20231227	130500	33633721	1848	1848	1848	1848	4
503	20231227	130400	33626329	1848	1848	1848	1848	22
504	20231227	130300	33585673	1847	1847	1847	1847	22
505	20231227	130200	33545039	1847	1847	1847	1847	4
506	20231227	130100	33537651	1847	1847	1847	1847	21
507	20231227	130000	33498864	1847	1847	1847	1847	22
508	20231227	125900	33458230	1847	1847	1847	1847	4
509	20231227	125800	33450842	1847	1847	1847	1847	96
510	20231227	125700	33273530	1847	1847	1847	1847	4
511	20231227	125600	33266142	1847	1847	1847	1847	20
512	20231227	125500	33229202	1847	1847	1847	1847	23
513	20231227	125400	33186721	1847	1847	1847	1847	4
514	20231227	125300	33179333	1847	1847	1847	1847	19
515	20231227	125200	33144240	1847	1847	1847	1847	23
516	20231227	125100	33101759	1847	1847	1847	1847	4
517	20231227	125000	33094371	1847	1847	1847	1847	21
518	20231227	124900	33055584	1847	1847	1847	1847	971
519	20231227	124800	31262147	1848	1848	1849	1848	2403
520	20231227	124700	26821401	1848	1848	1848	1848	22
521	20231227	124600	26780745	1848	1848	1848	1848	20
522	20231227	124500	26743785	1848	1848	1848	1848	4
523	20231227	124400	26736393	1848	1848	1848	1848	19
524	20231227	124300	26701281	1848	1848	1848	1848	8
525	20231227	124200	26686497	1848	1848	1848	1848	4
526	20231227	124100	26679105	1848	1848	1848	1848	4
527	20231227	124000	26671713	1848	1848	1848	1848	8
528	20231227	123900	26656929	1848	1848	1848	1848	4
529	20231227	123800	26649537	1848	1848	1848	1848	4
530	20231227	123700	26642145	1848	1848	1848	1848	28
531	20231227	123600	26590401	1848	1848	1848	1848	4
532	20231227	123500	26583009	1848	1848	1848	1848	4
533	20231227	123400	26575617	1849	1849	1849	1849	7
534	20231227	123300	26562674	1849	1849	1849	1849	4
535	20231227	123200	26555278	1849	1849	1849	1849	4
536	20231227	123100	26547882	1849	1849	1849	1849	4
537	20231227	123000	26540486	1849	1849	1849	1849	8
538	20231227	122900	26525694	1849	1849	1849	1849	815
539	20231227	122800	25018759	1849	1849	1849	1849	4
540	20231227	122700	25011363	1849	1849	1849	1849	8
541	20231227	122600	24996571	1849	1849	1849	1849	4
542	20231227	122500	24989175	1849	1849	1849	1849	4
543	20231227	122400	24981779	1849	1849	1849	1849	1658
544	20231227	122300	21916137	1849	1849	1849	1849	4
545	20231227	122200	21908741	1849	1850	1850	1849	24
546	20231227	122100	21864345	1849	1849	1849	1849	8
547	20231227	122000	21849553	1849	1849	1849	1849	4
548	20231227	121900	21842157	1849	1849	1849	1849	4
549	20231227	121800	21834761	1849	1849	1849	1849	4
550	20231227	121700	21827365	1849	1849	1849	1849	15
551	20231227	121600	21799630	1849	1849	1849	1849	4
552	20231227	121500	21792234	1849	1849	1849	1849	4
553	20231227	121400	21784838	1849	1849	1849	1849	8
554	20231227	121300	21770046	1849	1849	1849	1849	4
555	20231227	121200	21762650	1849	1849	1849	1849	4
556	20231227	121100	21755254	1849	1849	1849	1849	9
557	20231227	121000	21738613	1849	1849	1849	1849	5
558	20231227	120900	21729368	1849	1849	1849	1849	5
559	20231227	120800	21720123	1849	1849	1849	1849	5
560	20231227	120700	21710878	1849	1849	1849	1849	410
561	20231227	120600	20952788	1849	1849	1849	1849	5
562	20231227	120500	20943543	1849	1849	1849	1849	5
563	20231227	120400	20934298	1849	1849	1849	1849	10
564	20231227	120300	20915808	1850	1850	1850	1850	1
565	20231227	120200	20913958	1849	1849	1849	1849	5
566	20231227	120100	20904713	1849	1849	1849	1849	10
567	20231227	120000	20886223	1849	1849	1849	1849	5
568	20231227	115900	20876978	1849	1849	1849	1849	5
569	20231227	115800	20867733	1849	1849	1849	1849	10
570	20231227	115700	20849243	1849	1849	1849	1849	5
571	20231227	115600	20839998	1849	1849	1849	1849	5
572	20231227	115500	20830753	1849	1849	1849	1849	5
573	20231227	115400	20821508	1849	1849	1849	1849	10
574	20231227	115300	20803018	1852	1849	1852	1849	6
575	20231227	115200	20791921	1849	1849	1849	1849	5
576	20231227	115100	20782676	1849	1849	1849	1849	10
577	20231227	115000	20764186	1849	1849	1849	1849	5
578	20231227	114900	20754941	1849	1849	1849	1849	5
579	20231227	114800	20745696	1849	1849	1849	1849	10
580	20231227	114700	20727206	1849	1849	1849	1849	5
581	20231227	114600	20717961	1849	1849	1849	1849	5
582	20231227	114500	20708716	1849	1849	1849	1849	5
583	20231227	114400	20699471	1849	1849	1849	1849	10
584	20231227	114300	20680981	1849	1849	1849	1849	5
585	20231227	114200	20671736	1849	1849	1849	1849	5
586	20231227	114100	20662491	1849	1849	1849	1849	10
587	20231227	114000	20644001	1849	1849	1849	1849	5
588	20231227	113900	20634756	1849	1849	1849	1849	105
589	20231227	113800	20440611	1849	1849	1849	1849	10
590	20231227	113700	20422121	1849	1849	1849	1849	5
591	20231227	113600	20412876	1849	1849	1849	1849	5
592	20231227	113500	20403631	1849	1849	1849	1849	10
593	20231227	113400	20385141	1852	1849	1852	1849	7
594	20231227	113300	20372192	1849	1849	1849	1849	5
595	20231227	113200	20362947	1849	1849	1849	1849	5
596	20231227	113100	20353702	1849	1849	1849	1849	10
597	20231227	113000	20335212	1849	1849	1849	1849	5
598	20231227	112900	20325967	1849	1849	1849	1849	5
599	20231227	112800	20316722	1849	1849	1849	1849	10
600	20231227	112700	20298232	1849	1849	1849	1849	5
601	20231227	112600	20288987	1849	1849	1849	1849	5
602	20231227	112500	20279742	1849	1849	1849	1849	10
603	20231227	112400	20261252	1849	1849	1849	1849	5
604	20231227	112300	20252007	1849	1849	1849	1849	5
605	20231227	112200	20242762	1849	1849	1849	1849	5
606	20231227	112100	20233517	1849	1849	1849	1849	10
607	20231227	112000	20215027	1849	1849	1849	1849	5
608	20231227	111900	20205782	1849	1849	1849	1849	160
609	20231227	111800	19909942	1849	1849	1849	1849	10
610	20231227	111700	19891452	1849	1849	1849	1849	5
611	20231227	111600	19882207	1849	1849	1849	1849	5
612	20231227	111500	19872962	1849	1849	1849	1849	10
613	20231227	111400	19854472	1849	1849	1849	1849	5
614	20231227	111300	19845227	1849	1849	1849	1849	5
615	20231227	111200	19835982	1849	1849	1849	1849	10
616	20231227	111100	19817492	1849	1849	1849	1849	5
617	20231227	111000	19808247	1849	1849	1849	1849	5
618	20231227	110900	19799002	1849	1849	1849	1849	5
619	20231227	110800	19789757	1849	1849	1849	1849	10
620	20231227	110700	19771267	1853	1849	1853	1849	6
621	20231227	110600	19760169	1849	1849	1849	1849	5
622	20231227	110500	19750924	1849	1849	1849	1849	10
623	20231227	110400	19732434	1849	1849	1849	1849	5
624	20231227	110300	19723189	1853	1849	1853	1849	275
625	20231227	110200	19213634	1849	1849	1849	1849	10
626	20231227	110100	19195144	1849	1849	1849	1849	5
627	20231227	110000	19185899	1849	1849	1849	1849	5
628	20231227	105900	19176654	1849	1850	1850	1849	7
629	20231227	105800	19163710	1849	1849	1849	1849	10
630	20231227	105700	19145220	1849	1849	1849	1849	5
631	20231227	105600	19135975	1849	1849	1849	1849	5
632	20231227	105500	19126730	1849	1849	1850	1849	12
633	20231227	105400	19104541	1849	1849	1850	1849	9
634	20231227	105300	19087898	1849	1849	1849	1849	5
635	20231227	105200	19078653	1849	1849	1849	1849	10
636	20231227	105100	19060163	1849	1849	1849	1849	5
637	20231227	105000	19050918	1849	1849	1849	1849	5
638	20231227	104900	19041673	1849	1849	1849	1849	10
639	20231227	104800	19023183	1849	1849	1849	1849	5
640	20231227	104700	19013938	1849	1849	1849	1849	5
641	20231227	104600	19004693	1849	1849	1849	1849	5
642	20231227	104500	18995448	1849	1849	1849	1849	10
643	20231227	104400	18976958	1849	1849	1849	1849	5
644	20231227	104300	18967713	1849	1849	1849	1849	5
645	20231227	104200	18958468	1849	1849	1849	1849	10
646	20231227	104100	18939978	1849	1849	1849	1849	5
647	20231227	104000	18930733	1849	1849	1849	1849	5
648	20231227	103900	18921488	1849	1849	1849	1849	10
649	20231227	103800	18902998	1849	1849	1849	1849	5
650	20231227	103700	18893753	1849	1849	1849	1849	5
651	20231227	103600	18884508	1850	1850	1850	1850	1
652	20231227	103500	18882658	1850	1849	1850	1849	14
653	20231227	103400	18856763	1849	1849	1849	1849	5
654	20231227	103300	18847518	1849	1849	1849	1849	5
655	20231227	103200	18838273	1849	1850	1850	1849	6
656	20231227	103100	18827178	1849	1849	1849	1849	5
657	20231227	103000	18817933	1849	1849	1849	1849	80
658	20231227	102900	18670013	1849	1849	1849	1849	85
659	20231227	102800	18512848	1853	1849	1853	1849	6
660	20231227	102700	18501750	1849	1849	1849	1849	5
661	20231227	102600	18492505	1849	1849	1849	1849	10
662	20231227	102500	18474015	1849	1849	1849	1849	5
663	20231227	102400	18464770	1849	1849	1850	1849	65
664	20231227	102300	18344584	1849	1848	1849	1848	69
665	20231227	102200	18217063	1848	1849	1849	1848	6
666	20231227	102100	18205974	1848	1848	1848	1848	5
667	20231227	102000	18196734	1848	1848	1848	1848	5
668	20231227	101900	18187494	1848	1848	1848	1848	10
669	20231227	101800	18169014	1848	1848	1848	1848	5
670	20231227	101700	18159774	1848	1848	1848	1848	5
671	20231227	101600	18150534	1848	1848	1848	1848	10
672	20231227	101500	18132054	1848	1848	1848	1848	5
673	20231227	101400	18122814	1848	1848	1848	1848	5
674	20231227	101300	18113574	1850	1850	1850	1850	5
675	20231227	101200	18104324	1850	1850	1850	1850	10
676	20231227	101100	18085824	1850	1850	1850	1850	22
677	20231227	101000	18045124	1850	1850	1850	1850	5
678	20231227	100900	18035874	1851	1851	1851	1851	10
679	20231227	100800	18017364	1851	1851	1851	1851	5
680	20231227	100700	18008109	1851	1851	1851	1851	5
681	20231227	100600	17998854	1851	1851	1851	1851	10
682	20231227	100500	17980344	1851	1851	1851	1851	5
683	20231227	100400	17971089	1851	1851	1851	1851	5
684	20231227	100300	17961834	1851	1851	1851	1851	10
685	20231227	100200	17943324	1852	1852	1852	1852	5
686	20231227	100100	17934064	1852	1852	1852	1852	5
687	20231227	100000	17924804	1852	1852	1852	1852	5
688	20231227	095900	17915544	1852	1852	1852	1852	10
689	20231227	095800	17897024	1852	1852	1852	1852	5
690	20231227	095700	17887764	1852	1852	1852	1852	5
691	20231227	095600	17878504	1852	1852	1852	1852	10
692	20231227	095500	17859984	1852	1852	1852	1852	5
693	20231227	095400	17850724	1850	1850	1850	1850	8
694	20231227	095300	17835924	1849	1849	1849	1849	10
695	20231227	095200	17817434	1849	1849	1849	1849	5
696	20231227	095100	17808189	1849	1849	1849	1849	5
697	20231227	095000	17798944	1849	1849	1849	1849	5
698	20231227	094900	17789699	1849	1849	1849	1849	10
699	20231227	094800	17771209	1849	1849	1849	1849	10
700	20231227	094700	17752719	1849	1849	1849	1849	5
701	20231227	094600	17743474	1849	1850	1850	1849	7
702	20231227	094500	17730529	1850	1850	1850	1850	499
703	20231227	094400	16807379	1849	1849	1849	1849	5
704	20231227	094300	16798134	1849	1849	1850	1849	15
705	20231227	094200	16770394	1849	1849	1849	1849	5003
706	20231227	094100	7519847	1849	1849	1849	1849	5
707	20231227	094000	7510602	1849	1849	1850	1849	11
708	20231227	093900	7490262	1853	1849	1853	1849	7
709	20231227	093800	7477311	1849	1850	1854	1849	2005
710	20231227	093700	3768050	1849	1849	1849	1849	5
711	20231227	093600	3758805	1849	1849	1849	1849	40
712	20231227	093500	3684845	1849	1849	1849	1849	5
713	20231227	093400	3675600	1849	1849	1849	1849	5
714	20231227	093300	3666355	1849	1849	1849	1849	552
715	20231227	093200	2645707	1849	1849	1849	1849	5
716	20231227	093100	2636462	1849	1849	1849	1849	5
717	20231227	093000	2627217	1849	1848	1849	1848	44
718	20231227	092900	2545866	1848	1848	1848	1848	5
719	20231227	092800	2536626	1848	1848	1848	1848	5
720	20231227	092700	2527386	1848	1848	1848	1848	5
721	20231227	092600	2518146	1848	1848	1848	1848	10
722	20231227	092500	2499666	1848	1848	1848	1848	5
723	20231227	092400	2490426	1848	1849	1849	1848	6
724	20231227	092300	2479337	1848	1848	1848	1848	10
725	20231227	092200	2460857	1848	1848	1848	1848	5
726	20231227	092100	2451617	1848	1848	1848	1848	5
727	20231227	092000	2442377	1848	1848	1848	1848	10
728	20231227	091900	2423897	1848	1848	1848	1848	5
729	20231227	091800	2414657	1848	1848	1848	1848	5
730	20231227	091700	2405417	1848	1848	1848	1848	15
731	20231227	091600	2377697	1848	1848	1848	1848	5
732	20231227	091500	2368457	1849	1848	1849	1848	1005
733	20231227	091400	510217	1848	1849	1849	1848	36
734	20231227	091300	443658	1848	1848	1848	1848	10
735	20231227	091200	425178	1848	1848	1848	1848	5
736	20231227	091100	415938	1848	1848	1848	1848	5
737	20231227	091000	406698	1848	1848	1848	1848	10
738	20231227	090900	388218	1848	1848	1848	1848	16
739	20231227	090800	358650	1848	1848	1848	1848	5
740	20231227	090700	349410	1848	1848	1848	1848	11
741	20231227	090600	329082	1848	1849	1849	1848	105
742	20231227	090500	134942	1849	1848	1849	1848	6
743	20231227	090400	123853	1848	1848	1848	1848	5
744	20231227	090300	114613	1848	1848	1848	1848	10
745	20231227	090200	96133	1848	1848	1848	1848	5
746	20231227	090100	86893	1848	1848	1848	1848	5
747	20231227	090000	77653	1848	1849	1849	1848	42