KissMeData/104480/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	200300	271948324	1771	1771	1771	1771	2225
3	20231227	200200	271948324	1771	1771	1771	1771	0
4	20231227	200100	271948324	1771	1771	1771	1771	0
5	20231227	200000	271948324	1771	1771	1771	1771	0
6	20231227	195900	271948324	1771	1771	1771	1771	0
7	20231227	195800	271948324	1771	1771	1771	1771	0
8	20231227	195700	271948324	1771	1771	1771	1771	0
9	20231227	195600	271948324	1771	1771	1771	1771	0
10	20231227	195500	271948324	1771	1771	1771	1771	0
11	20231227	195400	271948324	1771	1771	1771	1771	0
12	20231227	195300	271948324	1771	1771	1771	1771	0
13	20231227	195200	271948324	1771	1771	1771	1771	0
14	20231227	195100	271948324	1771	1771	1771	1771	0
15	20231227	195000	271948324	1771	1771	1771	1771	0
16	20231227	194900	271948324	1771	1771	1771	1771	0
17	20231227	194800	271948324	1771	1771	1771	1771	0
18	20231227	194700	271948324	1771	1771	1771	1771	0
19	20231227	194600	271948324	1771	1771	1771	1771	0
20	20231227	194500	271948324	1771	1771	1771	1771	0
21	20231227	194400	271948324	1771	1771	1771	1771	0
22	20231227	194300	271948324	1771	1771	1771	1771	0
23	20231227	194200	271948324	1771	1771	1771	1771	0
24	20231227	194100	271948324	1771	1771	1771	1771	0
25	20231227	194000	271948324	1771	1771	1771	1771	0
26	20231227	193900	271948324	1771	1771	1771	1771	0
27	20231227	193800	271948324	1771	1771	1771	1771	0
28	20231227	193700	271948324	1771	1771	1771	1771	0
29	20231227	193600	271948324	1771	1771	1771	1771	0
30	20231227	193500	271948324	1771	1771	1771	1771	0
31	20231227	193400	271948324	1771	1771	1771	1771	0
32	20231227	193300	271948324	1771	1771	1771	1771	2225
33	20231227	193200	271948324	1771	1771	1771	1771	0
34	20231227	193100	271948324	1771	1771	1771	1771	0
35	20231227	193000	271948324	1771	1771	1771	1771	0
36	20231227	192900	271948324	1771	1771	1771	1771	0
37	20231227	192800	271948324	1771	1771	1771	1771	0
38	20231227	192700	271948324	1771	1771	1771	1771	0
39	20231227	192600	271948324	1771	1771	1771	1771	0
40	20231227	192500	271948324	1771	1771	1771	1771	0
41	20231227	192400	271948324	1771	1771	1771	1771	0
42	20231227	192300	271948324	1771	1771	1771	1771	0
43	20231227	192200	271948324	1771	1771	1771	1771	0
44	20231227	192100	271948324	1771	1771	1771	1771	0
45	20231227	192000	271948324	1771	1771	1771	1771	0
46	20231227	191900	271948324	1771	1771	1771	1771	0
47	20231227	191800	271948324	1771	1771	1771	1771	0
48	20231227	191700	271948324	1771	1771	1771	1771	0
49	20231227	191600	271948324	1771	1771	1771	1771	0
50	20231227	191500	271948324	1771	1771	1771	1771	0
51	20231227	191400	271948324	1771	1771	1771	1771	0
52	20231227	191300	271948324	1771	1771	1771	1771	0
53	20231227	191200	271948324	1771	1771	1771	1771	0
54	20231227	191100	271948324	1771	1771	1771	1771	0
55	20231227	191000	271948324	1771	1771	1771	1771	0
56	20231227	190900	271948324	1771	1771	1771	1771	0
57	20231227	190800	271948324	1771	1771	1771	1771	0
58	20231227	190700	271948324	1771	1771	1771	1771	0
59	20231227	190600	271948324	1771	1771	1771	1771	0
60	20231227	190500	271948324	1771	1771	1771	1771	0
61	20231227	190400	271948324	1771	1771	1771	1771	0
62	20231227	190300	271948324	1771	1771	1771	1771	2225
63	20231227	190200	271948324	1771	1771	1771	1771	0
64	20231227	190100	271948324	1771	1771	1771	1771	0
65	20231227	190000	271948324	1771	1771	1771	1771	0
66	20231227	185900	271948324	1771	1771	1771	1771	0
67	20231227	185800	271948324	1771	1771	1771	1771	0
68	20231227	185700	271948324	1771	1771	1771	1771	0
69	20231227	185600	271948324	1771	1771	1771	1771	0
70	20231227	185500	271948324	1771	1771	1771	1771	0
71	20231227	185400	271948324	1771	1771	1771	1771	0
72	20231227	185300	271948324	1771	1771	1771	1771	0
73	20231227	185200	271948324	1771	1771	1771	1771	0
74	20231227	185100	271948324	1771	1771	1771	1771	0
75	20231227	185000	271948324	1771	1771	1771	1771	0
76	20231227	184900	271948324	1771	1771	1771	1771	0
77	20231227	184800	271948324	1771	1771	1771	1771	0
78	20231227	184700	271948324	1771	1771	1771	1771	0
79	20231227	184600	271948324	1771	1771	1771	1771	0
80	20231227	184500	271948324	1771	1771	1771	1771	0
81	20231227	184400	271948324	1771	1771	1771	1771	0
82	20231227	184300	271948324	1771	1771	1771	1771	0
83	20231227	184200	271948324	1771	1771	1771	1771	0
84	20231227	184100	271948324	1771	1771	1771	1771	0
85	20231227	184000	271948324	1771	1771	1771	1771	0
86	20231227	183900	271948324	1771	1771	1771	1771	0
87	20231227	183800	271948324	1771	1771	1771	1771	0
88	20231227	183700	271948324	1771	1771	1771	1771	0
89	20231227	183600	271948324	1771	1771	1771	1771	0
90	20231227	183500	271948324	1771	1771	1771	1771	0
91	20231227	183400	271948324	1771	1771	1771	1771	0
92	20231227	183300	271948324	1771	1771	1771	1771	2225
93	20231227	183200	271948324	1771	1771	1771	1771	0
94	20231227	183100	271948324	1771	1771	1771	1771	0
95	20231227	183000	271948324	1771	1771	1771	1771	0
96	20231227	182900	271948324	1771	1771	1771	1771	0
97	20231227	182800	271948324	1771	1771	1771	1771	0
98	20231227	182700	271948324	1771	1771	1771	1771	0
99	20231227	182600	271948324	1771	1771	1771	1771	0
100	20231227	182500	271948324	1771	1771	1771	1771	0
101	20231227	182400	271948324	1771	1771	1771	1771	0
102	20231227	182300	271948324	1771	1771	1771	1771	0
103	20231227	182200	271948324	1771	1771	1771	1771	0
104	20231227	182100	271948324	1771	1771	1771	1771	0
105	20231227	182000	271948324	1771	1771	1771	1771	0
106	20231227	181900	271948324	1771	1771	1771	1771	0
107	20231227	181800	271948324	1771	1771	1771	1771	0
108	20231227	181700	271948324	1771	1771	1771	1771	0
109	20231227	181600	271948324	1771	1771	1771	1771	0
110	20231227	181500	271948324	1771	1771	1771	1771	0
111	20231227	181400	271948324	1771	1771	1771	1771	0
112	20231227	181300	271948324	1771	1771	1771	1771	0
113	20231227	181200	271948324	1771	1771	1771	1771	0
114	20231227	181100	271948324	1771	1771	1771	1771	0
115	20231227	181000	271948324	1771	1771	1771	1771	0
116	20231227	180900	271948324	1771	1771	1771	1771	0
117	20231227	180800	271948324	1771	1771	1771	1771	0
118	20231227	180700	271948324	1771	1771	1771	1771	0
119	20231227	180600	271948324	1771	1771	1771	1771	0
120	20231227	180500	271948324	1771	1771	1771	1771	0
121	20231227	180400	271948324	1771	1771	1771	1771	0
122	20231227	180300	271948324	1771	1771	1771	1771	2225
123	20231227	180200	271948324	1771	1771	1771	1771	0
124	20231227	180100	271948324	1771	1771	1771	1771	0
125	20231227	180000	271948324	1771	1771	1771	1771	0
126	20231227	175900	271948324	1771	1771	1771	1771	0
127	20231227	175800	271948324	1771	1771	1771	1771	0
128	20231227	175700	271948324	1771	1771	1771	1771	0
129	20231227	175600	271948324	1771	1771	1771	1771	0
130	20231227	175500	271948324	1771	1771	1771	1771	0
131	20231227	175400	271948324	1771	1771	1771	1771	0
132	20231227	175300	271948324	1771	1771	1771	1771	0
133	20231227	175200	271948324	1771	1771	1771	1771	0
134	20231227	175100	271948324	1771	1771	1771	1771	0
135	20231227	175000	271948324	1771	1771	1771	1771	0
136	20231227	174900	271948324	1771	1771	1771	1771	0
137	20231227	174800	271948324	1771	1771	1771	1771	0
138	20231227	174700	271948324	1771	1771	1771	1771	0
139	20231227	174600	271948324	1771	1771	1771	1771	0
140	20231227	174500	271948324	1771	1771	1771	1771	0
141	20231227	174400	271948324	1771	1771	1771	1771	0
142	20231227	174300	271948324	1771	1771	1771	1771	0
143	20231227	174200	271948324	1771	1771	1771	1771	0
144	20231227	174100	271948324	1771	1771	1771	1771	0
145	20231227	174000	271948324	1771	1771	1771	1771	0
146	20231227	173900	271948324	1771	1771	1771	1771	0
147	20231227	173800	271948324	1771	1771	1771	1771	0
148	20231227	173700	271948324	1771	1771	1771	1771	0
149	20231227	173600	271948324	1771	1771	1771	1771	0
150	20231227	173500	271948324	1771	1771	1771	1771	0
151	20231227	173400	271948324	1771	1771	1771	1771	0
152	20231227	173300	271948324	1771	1771	1771	1771	2225
153	20231227	173200	271948324	1771	1771	1771	1771	0
154	20231227	173100	271948324	1771	1771	1771	1771	0
155	20231227	173000	271948324	1771	1771	1771	1771	0
156	20231227	172900	271948324	1771	1771	1771	1771	0
157	20231227	172800	271948324	1771	1771	1771	1771	0
158	20231227	172700	271948324	1771	1771	1771	1771	0
159	20231227	172600	271948324	1771	1771	1771	1771	0
160	20231227	172500	271948324	1771	1771	1771	1771	0
161	20231227	172400	271948324	1771	1771	1771	1771	0
162	20231227	172300	271948324	1771	1771	1771	1771	0
163	20231227	172200	271948324	1771	1771	1771	1771	0
164	20231227	172100	271948324	1771	1771	1771	1771	0
165	20231227	172000	271948324	1771	1771	1771	1771	0
166	20231227	171900	271948324	1771	1771	1771	1771	0
167	20231227	171800	271948324	1771	1771	1771	1771	0
168	20231227	171700	271948324	1771	1771	1771	1771	0
169	20231227	171600	271948324	1771	1771	1771	1771	0
170	20231227	171500	271948324	1771	1771	1771	1771	0
171	20231227	171400	271948324	1771	1771	1771	1771	0
172	20231227	171300	271948324	1771	1771	1771	1771	0
173	20231227	171200	271948324	1771	1771	1771	1771	0
174	20231227	171100	271948324	1771	1771	1771	1771	0
175	20231227	171000	271948324	1771	1771	1771	1771	0
176	20231227	170900	271948324	1771	1771	1771	1771	0
177	20231227	170800	271948324	1771	1771	1771	1771	0
178	20231227	170700	271948324	1771	1771	1771	1771	0
179	20231227	170600	271948324	1771	1771	1771	1771	0
180	20231227	170500	271948324	1771	1771	1771	1771	0
181	20231227	170400	271948324	1771	1771	1771	1771	0
182	20231227	170300	271948324	1771	1771	1771	1771	2225
183	20231227	170200	271948324	1771	1771	1771	1771	0
184	20231227	170100	271948324	1771	1771	1771	1771	0
185	20231227	170000	271948324	1771	1771	1771	1771	0
186	20231227	165900	271948324	1771	1771	1771	1771	0
187	20231227	165800	271948324	1771	1771	1771	1771	0
188	20231227	165700	271948324	1771	1771	1771	1771	0
189	20231227	165600	271948324	1771	1771	1771	1771	0
190	20231227	165500	271948324	1771	1771	1771	1771	0
191	20231227	165400	271948324	1771	1771	1771	1771	0
192	20231227	165300	271948324	1771	1771	1771	1771	0
193	20231227	165200	271948324	1771	1771	1771	1771	0
194	20231227	165100	271948324	1771	1771	1771	1771	0
195	20231227	165000	271948324	1771	1771	1771	1771	0
196	20231227	164900	271948324	1771	1771	1771	1771	0
197	20231227	164800	271948324	1771	1771	1771	1771	0
198	20231227	164700	271948324	1771	1771	1771	1771	0
199	20231227	164600	271948324	1771	1771	1771	1771	0
200	20231227	164500	271948324	1771	1771	1771	1771	0
201	20231227	164400	271948324	1771	1771	1771	1771	0
202	20231227	164300	271948324	1771	1771	1771	1771	0
203	20231227	164200	271948324	1771	1771	1771	1771	0
204	20231227	164100	271948324	1771	1771	1771	1771	0
205	20231227	164000	271948324	1771	1771	1771	1771	0
206	20231227	163900	271948324	1771	1771	1771	1771	0
207	20231227	163800	271948324	1771	1771	1771	1771	0
208	20231227	163700	271948324	1771	1771	1771	1771	0
209	20231227	163600	271948324	1771	1771	1771	1771	0
210	20231227	163500	271948324	1771	1771	1771	1771	0
211	20231227	163400	271948324	1771	1771	1771	1771	0
212	20231227	163300	271948324	1771	1771	1771	1771	2225
213	20231227	163200	271948324	1771	1771	1771	1771	0
214	20231227	163100	271948324	1771	1771	1771	1771	0
215	20231227	163000	271948324	1771	1771	1771	1771	0
216	20231227	162900	271948324	1771	1771	1771	1771	0
217	20231227	162800	271948324	1771	1771	1771	1771	0
218	20231227	162700	271948324	1771	1771	1771	1771	0
219	20231227	162600	271948324	1771	1771	1771	1771	0
220	20231227	162500	271948324	1771	1771	1771	1771	0
221	20231227	162400	271948324	1771	1771	1771	1771	0
222	20231227	162300	271948324	1771	1771	1771	1771	0
223	20231227	162200	271948324	1771	1771	1771	1771	0
224	20231227	162100	271948324	1771	1771	1771	1771	0
225	20231227	162000	271948324	1771	1771	1771	1771	0
226	20231227	161900	271948324	1771	1771	1771	1771	0
227	20231227	161800	271948324	1771	1771	1771	1771	0
228	20231227	161700	271948324	1771	1771	1771	1771	0
229	20231227	161600	271948324	1771	1771	1771	1771	0
230	20231227	161500	271948324	1771	1771	1771	1771	0
231	20231227	161400	271948324	1771	1771	1771	1771	0
232	20231227	161300	271948324	1771	1771	1771	1771	0
233	20231227	161200	271948324	1771	1771	1771	1771	0
234	20231227	161100	271948324	1771	1771	1771	1771	0
235	20231227	161000	271948324	1771	1771	1771	1771	0
236	20231227	160900	271948324	1771	1771	1771	1771	0
237	20231227	160800	271948324	1771	1771	1771	1771	0
238	20231227	160700	271948324	1771	1771	1771	1771	0
239	20231227	160600	271948324	1771	1771	1771	1771	0
240	20231227	160500	271948324	1771	1771	1771	1771	0
241	20231227	160400	271948324	1771	1771	1771	1771	0
242	20231227	160300	271948324	1771	1771	1771	1771	2225
243	20231227	160200	271948324	1771	1771	1771	1771	0
244	20231227	160100	271948324	1771	1771	1771	1771	0
245	20231227	160000	271948324	1771	1771	1771	1771	0
246	20231227	155900	271948324	1771	1771	1771	1771	0
247	20231227	155800	271948324	1771	1771	1771	1771	0
248	20231227	155700	271948324	1771	1771	1771	1771	0
249	20231227	155600	271948324	1771	1771	1771	1771	0
250	20231227	155500	271948324	1771	1771	1771	1771	0
251	20231227	155400	271948324	1771	1771	1771	1771	0
252	20231227	155300	271948324	1771	1771	1771	1771	0
253	20231227	155200	271948324	1771	1771	1771	1771	0
254	20231227	155100	271948324	1771	1771	1771	1771	0
255	20231227	155000	271948324	1771	1771	1771	1771	0
256	20231227	154900	271948324	1771	1771	1771	1771	0
257	20231227	154800	271948324	1771	1771	1771	1771	0
258	20231227	154700	271948324	1771	1771	1771	1771	0
259	20231227	154600	271948324	1771	1771	1771	1771	0
260	20231227	154500	271948324	1771	1771	1771	1771	0
261	20231227	154400	271948324	1771	1771	1771	1771	0
262	20231227	154300	271948324	1771	1771	1771	1771	0
263	20231227	154200	271948324	1771	1771	1771	1771	0
264	20231227	154100	271948324	1771	1771	1771	1771	0
265	20231227	154000	271948324	1771	1771	1771	1771	0
266	20231227	153900	271948324	1771	1771	1771	1771	0
267	20231227	153800	271948324	1771	1771	1771	1771	0
268	20231227	153700	271948324	1771	1771	1771	1771	0
269	20231227	153600	271948324	1771	1771	1771	1771	0
270	20231227	153500	271948324	1771	1771	1771	1771	0
271	20231227	153400	271948324	1771	1771	1771	1771	0
272	20231227	153300	271948324	1771	1771	1771	1771	2225
273	20231227	153200	271948324	1771	1771	1771	1771	0
274	20231227	153100	271948324	1771	1771	1771	1771	0
275	20231227	153000	271948324	1771	1771	1771	1771	2225
276	20231227	152900	268007849	1771	1771	1771	1771	0
277	20231227	152800	268007849	1771	1771	1771	1771	0
278	20231227	152700	268007849	1771	1771	1771	1771	0
279	20231227	152600	268007849	1771	1771	1771	1771	0
280	20231227	152500	268007849	1771	1771	1771	1771	0
281	20231227	152400	268007849	1771	1771	1771	1771	0
282	20231227	152300	268007849	1771	1771	1771	1771	0
283	20231227	152200	268007849	1771	1771	1771	1771	0
284	20231227	152100	268007849	1771	1771	1771	1771	0
285	20231227	152000	268007849	1771	1771	1771	1771	0
286	20231227	151900	268007849	1771	1772	1772	1761	65
287	20231227	151800	267893319	1772	1762	1772	1761	943
288	20231227	151700	266225914	1762	1762	1762	1762	805
289	20231227	151600	264807504	1762	1763	1763	1762	179
290	20231227	151500	264491961	1763	1763	1763	1763	0
291	20231227	151400	264491961	1763	1763	1763	1763	58
292	20231227	151300	264389707	1763	1763	1763	1763	0
293	20231227	151200	264389707	1763	1768	1768	1763	101
294	20231227	151100	264211399	1764	1764	1764	1764	0
295	20231227	151000	264211399	1764	1764	1764	1764	930
296	20231227	150900	262570879	1764	1764	1764	1764	900
297	20231227	150800	260983279	1765	1766	1766	1765	340
298	20231227	150700	260383039	1766	1767	1767	1766	457
299	20231227	150600	259575976	1767	1767	1767	1767	15
300	20231227	150500	259549471	1767	1765	1767	1765	1150
301	20231227	150400	257518523	1765	1765	1765	1765	4
302	20231227	150300	257511463	1765	1765	1765	1765	42
303	20231227	150200	257437333	1765	1764	1765	1764	167
304	20231227	150100	257142678	1765	1765	1765	1765	14
305	20231227	150000	257117968	1765	1765	1765	1765	6
306	20231227	145900	257107378	1763	1763	1763	1763	0
307	20231227	145800	257107378	1763	1763	1763	1763	0
308	20231227	145700	257107378	1763	1763	1763	1763	138
309	20231227	145600	256864084	1765	1765	1765	1765	0
310	20231227	145500	256864084	1765	1764	1765	1764	1207
311	20231227	145400	254734097	1764	1764	1764	1764	0
312	20231227	145300	254734097	1764	1764	1764	1764	5
313	20231227	145200	254725277	1765	1765	1765	1765	1
314	20231227	145100	254723512	1765	1765	1765	1765	1
315	20231227	145000	254721747	1765	1765	1765	1765	0
316	20231227	144900	254721747	1765	1765	1765	1765	0
317	20231227	144800	254721747	1765	1765	1765	1765	891
318	20231227	144700	253149132	1765	1765	1765	1765	109
319	20231227	144600	252956747	1765	1765	1765	1765	9
320	20231227	144500	252940862	1765	1765	1766	1765	338
321	20231227	144400	252344291	1766	1766	1766	1766	0
322	20231227	144300	252344291	1766	1766	1766	1766	188
323	20231227	144200	252012283	1766	1766	1766	1766	0
324	20231227	144100	252012283	1766	1766	1766	1766	119
325	20231227	144000	251802129	1766	1766	1766	1766	0
326	20231227	143900	251802129	1766	1766	1766	1766	0
327	20231227	143800	251802129	1766	1766	1766	1766	0
328	20231227	143700	251802129	1766	1766	1766	1766	0
329	20231227	143600	251802129	1766	1766	1766	1766	0
330	20231227	143500	251802129	1766	1766	1766	1766	10
331	20231227	143400	251784469	1766	1766	1766	1766	61
332	20231227	143300	251676743	1766	1766	1766	1766	28
333	20231227	143200	251627295	1766	1767	1767	1766	75
334	20231227	143100	251494844	1769	1769	1769	1769	1
335	20231227	143000	251493075	1769	1769	1769	1769	0
336	20231227	142900	251493075	1769	1769	1769	1769	0
337	20231227	142800	251493075	1769	1769	1769	1769	0
338	20231227	142700	251493075	1769	1769	1769	1769	0
339	20231227	142600	251493075	1769	1769	1769	1769	1
340	20231227	142500	251491306	1766	1766	1766	1766	10
341	20231227	142400	251473646	1766	1766	1766	1766	30
342	20231227	142300	251420666	1769	1769	1769	1769	0
343	20231227	142200	251420666	1769	1769	1769	1769	0
344	20231227	142100	251420666	1769	1769	1769	1769	1
345	20231227	142000	251418897	1765	1765	1765	1765	0
346	20231227	141900	251418897	1765	1765	1765	1765	0
347	20231227	141800	251418897	1765	1765	1765	1765	100
348	20231227	141700	251242397	1765	1765	1765	1765	100
349	20231227	141600	251065897	1765	1765	1765	1765	134
350	20231227	141500	250829387	1765	1765	1765	1765	0
351	20231227	141400	250829387	1765	1765	1765	1765	0
352	20231227	141300	250829387	1765	1765	1765	1765	1304
353	20231227	141200	248527827	1765	1765	1765	1765	0
354	20231227	141100	248527827	1765	1765	1765	1765	5
355	20231227	141000	248519002	1763	1763	1763	1763	0
356	20231227	140900	248519002	1763	1763	1763	1763	0
357	20231227	140800	248519002	1763	1763	1763	1763	0
358	20231227	140700	248519002	1763	1763	1763	1763	102
359	20231227	140600	248339176	1760	1760	1760	1760	0
360	20231227	140500	248339176	1760	1760	1760	1760	0
361	20231227	140400	248339176	1760	1760	1760	1760	0
362	20231227	140300	248339176	1760	1765	1765	1760	8450
363	20231227	140200	233451372	1772	1772	1772	1772	0
364	20231227	140100	233451372	1772	1772	1772	1772	0
365	20231227	140000	233451372	1772	1772	1772	1772	0
366	20231227	135900	233451372	1772	1772	1772	1772	0
367	20231227	135800	233451372	1772	1772	1772	1772	18
368	20231227	135700	233419476	1772	1772	1772	1772	0
369	20231227	135600	233419476	1772	1772	1772	1772	1
370	20231227	135500	233417704	1764	1764	1764	1764	3000
371	20231227	135400	228125704	1764	1764	1764	1764	0
372	20231227	135300	228125704	1764	1764	1764	1764	0
373	20231227	135200	228125704	1764	1764	1764	1764	0
374	20231227	135100	228125704	1764	1764	1764	1764	0
375	20231227	135000	228125704	1764	1764	1764	1764	116
376	20231227	134900	227921080	1771	1771	1771	1771	0
377	20231227	134800	227921080	1771	1771	1771	1771	0
378	20231227	134700	227921080	1771	1771	1771	1771	0
379	20231227	134600	227921080	1771	1771	1771	1771	0
380	20231227	134500	227921080	1771	1771	1771	1771	100
381	20231227	134400	227743980	1771	1771	1771	1771	200
382	20231227	134300	227389780	1772	1772	1772	1772	0
383	20231227	134200	227389780	1772	1772	1772	1772	0
384	20231227	134100	227389780	1772	1764	1772	1764	2
385	20231227	134000	227386244	1764	1770	1770	1764	4000
386	20231227	133900	220330129	1772	1772	1772	1772	0
387	20231227	133800	220330129	1772	1772	1772	1772	0
388	20231227	133700	220330129	1772	1772	1772	1772	1
389	20231227	133600	220328357	1765	1765	1765	1765	737
390	20231227	133500	219027552	1765	1765	1765	1765	0
391	20231227	133400	219027552	1765	1765	1765	1765	116
392	20231227	133300	218822812	1765	1765	1765	1765	0
393	20231227	133200	218822812	1765	1765	1765	1765	0
394	20231227	133100	218822812	1765	1765	1765	1765	50
395	20231227	133000	218734562	1772	1767	1772	1764	1401
396	20231227	132900	216262273	1772	1772	1772	1772	0
397	20231227	132800	216262273	1772	1772	1772	1772	0
398	20231227	132700	216262273	1772	1771	1772	1771	16
399	20231227	132600	216233922	1771	1771	1771	1771	0
400	20231227	132500	216233922	1771	1771	1771	1771	0
401	20231227	132400	216233922	1771	1771	1771	1771	0
402	20231227	132300	216233922	1771	1771	1771	1771	0
403	20231227	132200	216233922	1771	1771	1771	1771	0
404	20231227	132100	216233922	1771	1772	1772	1771	114
405	20231227	132000	216031915	1772	1772	1772	1772	4
406	20231227	131900	216024827	1772	1772	1772	1772	0
407	20231227	131800	216024827	1772	1772	1772	1772	1
408	20231227	131700	216023055	1764	1764	1764	1764	0
409	20231227	131600	216023055	1764	1764	1764	1764	0
410	20231227	131500	216023055	1764	1764	1764	1764	1
411	20231227	131400	216021291	1764	1764	1764	1764	139
412	20231227	131300	215776095	1776	1776	1776	1776	100
413	20231227	131200	215598495	1777	1777	1777	1777	1
414	20231227	131100	215596718	1763	1766	1766	1763	5000
415	20231227	131000	206774882	1766	1766	1766	1766	0
416	20231227	130900	206774882	1766	1769	1769	1766	2549
417	20231227	130800	202270590	1769	1770	1770	1769	2500
418	20231227	130700	197847990	1770	1770	1770	1770	0
419	20231227	130600	197847990	1770	1770	1770	1770	4
420	20231227	130500	197840910	1777	1777	1777	1777	0
421	20231227	130400	197840910	1777	1777	1777	1777	0
422	20231227	130300	197840910	1777	1777	1777	1777	0
423	20231227	130200	197840910	1777	1777	1777	1777	1
424	20231227	130100	197839133	1769	1769	1769	1769	530
425	20231227	130000	196901563	1777	1777	1777	1777	1
426	20231227	125900	196899786	1769	1769	1769	1769	1
427	20231227	125800	196898017	1777	1777	1777	1777	30
428	20231227	125700	196844707	1777	1769	1777	1769	2
429	20231227	125600	196841161	1769	1770	1770	1769	132
430	20231227	125500	196607559	1778	1778	1778	1778	1
431	20231227	125400	196605781	1778	1778	1778	1778	0
432	20231227	125300	196605781	1778	1778	1778	1778	0
433	20231227	125200	196605781	1778	1778	1778	1778	0
434	20231227	125100	196605781	1778	1778	1778	1778	14
435	20231227	125000	196580889	1778	1778	1778	1778	0
436	20231227	124900	196580889	1778	1778	1778	1778	2
437	20231227	124800	196577333	1778	1778	1778	1778	0
438	20231227	124700	196577333	1778	1778	1778	1778	0
439	20231227	124600	196577333	1778	1778	1778	1778	0
440	20231227	124500	196577333	1778	1770	1778	1770	102
441	20231227	124400	196396785	1769	1769	1769	1769	0
442	20231227	124300	196396785	1769	1769	1769	1769	0
443	20231227	124200	196396785	1769	1769	1769	1769	0
444	20231227	124100	196396785	1769	1778	1778	1769	129
445	20231227	124000	196168575	1769	1769	1769	1769	82
446	20231227	123900	196023517	1777	1777	1777	1777	0
447	20231227	123800	196023517	1777	1777	1777	1777	0
448	20231227	123700	196023517	1777	1777	1777	1777	0
449	20231227	123600	196023517	1777	1777	1777	1777	0
450	20231227	123500	196023517	1777	1777	1777	1777	30
451	20231227	123400	195970207	1778	1778	1778	1778	1
452	20231227	123300	195968429	1769	1769	1769	1769	0
453	20231227	123200	195968429	1769	1769	1769	1769	0
454	20231227	123100	195968429	1769	1769	1769	1769	0
455	20231227	123000	195968429	1769	1769	1769	1769	0
456	20231227	122900	195968429	1769	1774	1774	1769	3000
457	20231227	122800	190656684	1773	1773	1773	1773	0
458	20231227	122700	190656684	1773	1773	1773	1773	0
459	20231227	122600	190656684	1773	1773	1773	1773	0
460	20231227	122500	190656684	1773	1773	1773	1773	0
461	20231227	122400	190656684	1773	1773	1773	1773	192
462	20231227	122300	190316268	1779	1779	1779	1779	0
463	20231227	122200	190316268	1779	1779	1779	1779	0
464	20231227	122100	190316268	1779	1779	1779	1779	0
465	20231227	122000	190316268	1779	1779	1779	1779	50
466	20231227	121900	190227318	1779	1779	1779	1779	0
467	20231227	121800	190227318	1779	1779	1779	1779	20
468	20231227	121700	190191738	1779	1779	1779	1779	30
469	20231227	121600	190138368	1779	1779	1779	1779	1050
470	20231227	121500	188270418	1777	1777	1777	1777	0
471	20231227	121400	188270418	1777	1777	1777	1777	0
472	20231227	121300	188270418	1777	1777	1777	1777	0
473	20231227	121200	188270418	1777	1777	1777	1777	0
474	20231227	121100	188270418	1777	1777	1777	1777	0
475	20231227	121000	188270418	1777	1777	1777	1777	0
476	20231227	120900	188270418	1777	1777	1777	1777	0
477	20231227	120800	188270418	1777	1777	1777	1777	0
478	20231227	120700	188270418	1777	1777	1777	1777	0
479	20231227	120600	188270418	1777	1777	1777	1777	1000
480	20231227	120500	186493418	1779	1779	1779	1779	0
481	20231227	120400	186493418	1779	1778	1779	1778	200
482	20231227	120300	186137718	1772	1772	1772	1772	0
483	20231227	120200	186137718	1772	1772	1772	1772	7881
484	20231227	120100	172172586	1772	1772	1772	1772	0
485	20231227	120000	172172586	1772	1772	1772	1772	0
486	20231227	115900	172172586	1772	1772	1772	1772	0
487	20231227	115800	172172586	1772	1772	1772	1772	0
488	20231227	115700	172172586	1772	1772	1772	1772	133
489	20231227	115600	171936910	1770	1770	1770	1770	0
490	20231227	115500	171936910	1770	1770	1770	1770	1
491	20231227	115400	171935140	1783	1783	1783	1783	0
492	20231227	115300	171935140	1783	1783	1783	1783	0
493	20231227	115200	171935140	1783	1783	1783	1783	0
494	20231227	115100	171935140	1783	1783	1783	1783	0
495	20231227	115000	171935140	1783	1783	1783	1783	0
496	20231227	114900	171935140	1783	1783	1783	1783	0
497	20231227	114800	171935140	1783	1783	1783	1783	173
498	20231227	114700	171626681	1783	1779	1783	1779	1620
499	20231227	114600	168740573	1779	1777	1779	1777	900
500	20231227	114500	167139863	1776	1776	1776	1776	1
501	20231227	114400	167138087	1776	1776	1776	1776	54
502	20231227	114300	167042183	1777	1778	1778	1777	233
503	20231227	114200	166628062	1779	1779	1779	1779	0
504	20231227	114100	166628062	1779	1779	1779	1779	47
505	20231227	114000	166544449	1779	1776	1779	1776	1096
506	20231227	113900	164595964	1771	1771	1771	1771	1516
507	20231227	113800	161911128	1777	1775	1778	1775	300
508	20231227	113700	161378040	1774	1771	1774	1771	2880
509	20231227	113600	156272575	1770	1770	1770	1770	3162
510	20231227	113500	150675835	1765	1768	1768	1765	3000
511	20231227	113400	145379830	1770	1770	1770	1770	0
512	20231227	113300	145379830	1770	1770	1770	1770	0
513	20231227	113200	145379830	1770	1770	1770	1770	0
514	20231227	113100	145379830	1770	1770	1770	1770	8
515	20231227	113000	145365670	1767	1767	1767	1767	0
516	20231227	112900	145365670	1767	1767	1767	1767	99
517	20231227	112800	145190737	1767	1767	1767	1767	0
518	20231227	112700	145190737	1767	1767	1767	1767	1
519	20231227	112600	145188970	1770	1770	1770	1770	0
520	20231227	112500	145188970	1770	1770	1770	1770	0
521	20231227	112400	145188970	1770	1770	1770	1770	0
522	20231227	112300	145188970	1770	1770	1770	1770	0
523	20231227	112200	145188970	1770	1770	1770	1770	0
524	20231227	112100	145188970	1770	1770	1770	1770	0
525	20231227	112000	145188970	1770	1770	1770	1770	3
526	20231227	111900	145183660	1765	1765	1765	1765	0
527	20231227	111800	145183660	1765	1765	1765	1765	1
528	20231227	111700	145181895	1770	1770	1770	1770	1
529	20231227	111600	145180125	1765	1765	1765	1765	1
530	20231227	111500	145178360	1764	1764	1764	1764	0
531	20231227	111400	145178360	1764	1770	1770	1764	175
532	20231227	111300	144869360	1771	1771	1771	1771	1
533	20231227	111200	144867589	1762	1767	1767	1762	10000
534	20231227	111100	127243672	1767	1767	1767	1767	0
535	20231227	111000	127243672	1767	1767	1767	1767	0
536	20231227	110900	127243672	1767	1767	1767	1767	0
537	20231227	110800	127243672	1767	1767	1767	1766	501
538	20231227	110700	126358887	1771	1767	1771	1767	6
539	20231227	110600	126348281	1766	1766	1766	1766	0
540	20231227	110500	126348281	1766	1766	1766	1766	0
541	20231227	110400	126348281	1766	1770	1770	1766	1600
542	20231227	110300	123518225	1773	1773	1773	1773	0
543	20231227	110200	123518225	1773	1773	1773	1773	0
544	20231227	110100	123518225	1773	1771	1773	1771	210
545	20231227	110000	123146226	1770	1770	1770	1770	176
546	20231227	105900	122834706	1770	1771	1771	1770	1089
547	20231227	105800	120906876	1770	1770	1770	1770	18
548	20231227	105700	120875016	1770	1770	1770	1770	193
549	20231227	105600	120533406	1770	1770	1770	1770	0
550	20231227	105500	120533406	1770	1770	1770	1770	0
551	20231227	105400	120533406	1770	1770	1770	1770	1
552	20231227	105300	120531636	1767	1767	1767	1767	1
553	20231227	105200	120529869	1765	1765	1765	1765	105
554	20231227	105100	120344544	1765	1765	1765	1765	0
555	20231227	105000	120344544	1765	1765	1765	1765	2
556	20231227	104900	120341014	1765	1766	1770	1765	206
557	20231227	104800	119977091	1767	1767	1767	1767	0
558	20231227	104700	119977091	1767	1767	1767	1767	0
559	20231227	104600	119977091	1767	1767	1767	1767	0
560	20231227	104500	119977091	1767	1767	1767	1767	0
561	20231227	104400	119977091	1767	1767	1767	1767	0
562	20231227	104300	119977091	1767	1768	1768	1767	770
563	20231227	104200	118616498	1771	1771	1771	1771	5
564	20231227	104100	118607643	1771	1771	1771	1771	0
565	20231227	104000	118607643	1771	1770	1771	1770	90
566	20231227	103900	118448263	1771	1771	1771	1771	10
567	20231227	103800	118430553	1769	1769	1769	1769	1217
568	20231227	103700	116277680	1769	1769	1769	1769	36
569	20231227	103600	116213996	1768	1768	1768	1768	1545
570	20231227	103500	113482436	1768	1768	1768	1768	14
571	20231227	103400	113457684	1767	1767	1767	1767	50
572	20231227	103300	113369334	1768	1768	1768	1768	7
573	20231227	103200	113356958	1768	1768	1768	1768	1
574	20231227	103100	113355190	1767	1767	1767	1767	125
575	20231227	103000	113134315	1767	1767	1767	1767	0
576	20231227	102900	113134315	1767	1767	1767	1767	0
577	20231227	102800	113134315	1767	1767	1767	1767	0
578	20231227	102700	113134315	1767	1767	1767	1767	0
579	20231227	102600	113134315	1767	1768	1768	1767	751
580	20231227	102500	111807297	1768	1768	1768	1768	0
581	20231227	102400	111807297	1768	1763	1768	1763	100
582	20231227	102300	111630767	1762	1762	1762	1762	18
583	20231227	102200	111599051	1771	1771	1771	1771	0
584	20231227	102100	111599051	1771	1766	1771	1766	200
585	20231227	102000	111245197	1759	1767	1767	1757	123
586	20231227	101900	111028234	1771	1771	1771	1771	0
587	20231227	101800	111028234	1771	1769	1771	1769	101
588	20231227	101700	110849418	1768	1756	1768	1756	1245
589	20231227	101600	108660220	1756	1765	1765	1756	360
590	20231227	101500	108025950	1768	1763	1768	1763	1693
591	20231227	101400	105035366	1763	1756	1763	1756	249
592	20231227	101300	104597017	1756	1756	1756	1756	1472
593	20231227	101200	102012185	1756	1756	1756	1756	500
594	20231227	101100	101134185	1756	1756	1756	1756	0
595	20231227	101000	101134185	1756	1756	1756	1756	500
596	20231227	100900	100256185	1756	1762	1763	1756	230
597	20231227	100800	99851098	1762	1762	1762	1762	1
598	20231227	100700	99849336	1756	1756	1756	1756	0
599	20231227	100600	99849336	1756	1762	1762	1756	2
600	20231227	100500	99845818	1762	1762	1762	1762	1
601	20231227	100400	99844056	1755	1755	1755	1755	0
602	20231227	100300	99844056	1755	1755	1755	1755	0
603	20231227	100200	99844056	1755	1762	1762	1755	22
604	20231227	100100	99805403	1762	1762	1762	1755	4
605	20231227	100000	99798362	1755	1755	1755	1755	206
606	20231227	095900	99436832	1755	1755	1755	1755	99
607	20231227	095800	99263087	1755	1755	1755	1755	1386
608	20231227	095700	96830657	1754	1757	1757	1754	4316
609	20231227	095600	89254856	1758	1759	1759	1758	6784
610	20231227	095500	77328484	1758	1760	1760	1758	1565
611	20231227	095400	74575615	1760	1760	1760	1760	692
612	20231227	095300	73357695	1760	1760	1760	1760	45
613	20231227	095200	73278495	1759	1759	1759	1759	16
614	20231227	095100	73250351	1758	1761	1761	1758	3000
615	20231227	095000	67972231	1761	1761	1761	1761	0
616	20231227	094900	67972231	1761	1761	1761	1761	0
617	20231227	094800	67972231	1761	1761	1761	1761	0
618	20231227	094700	67972231	1761	1760	1761	1760	804
619	20231227	094600	66556388	1761	1761	1761	1761	0
620	20231227	094500	66556388	1761	1761	1761	1761	2508
621	20231227	094400	62139800	1764	1764	1764	1764	1
622	20231227	094300	62138036	1762	1763	1763	1762	884
623	20231227	094200	60580424	1765	1765	1765	1765	11
624	20231227	094100	60561009	1765	1767	1767	1765	1239
625	20231227	094000	58373701	1767	1767	1767	1767	13
626	20231227	093900	58350730	1771	1771	1771	1771	2
627	20231227	093800	58347188	1767	1771	1771	1767	13
628	20231227	093700	58324173	1771	1770	1771	1769	81
629	20231227	093600	58180729	1771	1771	1771	1771	17
630	20231227	093500	58150622	1771	1771	1771	1771	7
631	20231227	093400	58138225	1771	1771	1771	1771	0
632	20231227	093300	58138225	1771	1771	1771	1771	0
633	20231227	093200	58138225	1771	1771	1771	1771	1
634	20231227	093100	58136454	1767	1767	1767	1767	400
635	20231227	093000	57429654	1767	1767	1767	1767	18
636	20231227	092900	57397848	1767	1767	1767	1767	0
637	20231227	092800	57397848	1767	1767	1767	1767	0
638	20231227	092700	57397848	1767	1767	1767	1767	203
639	20231227	092600	57039147	1767	1767	1767	1767	19
640	20231227	092500	57005574	1768	1769	1769	1768	4927
641	20231227	092400	48293521	1770	1770	1770	1770	94
642	20231227	092300	48127141	1772	1772	1772	1772	565
643	20231227	092200	47125961	1768	1768	1768	1768	0
644	20231227	092100	47125961	1768	1768	1768	1768	0
645	20231227	092000	47125961	1768	1769	1769	1768	3147
646	20231227	091900	41562051	1773	1773	1773	1773	1
647	20231227	091800	41560278	1769	1769	1769	1769	110
648	20231227	091700	41365688	1768	1768	1768	1768	0
649	20231227	091600	41365688	1768	1771	1772	1768	267
650	20231227	091500	40893436	1770	1772	1772	1770	53
651	20231227	091400	40799522	1773	1773	1773	1773	1
652	20231227	091300	40797749	1768	1768	1768	1768	540
653	20231227	091200	39843029	1768	1768	1768	1768	434
654	20231227	091100	39075717	1775	1775	1775	1775	1
655	20231227	091000	39073942	1766	1777	1777	1766	457
656	20231227	090900	38266458	1777	1777	1777	1777	1
657	20231227	090800	38264681	1778	1779	1779	1778	2
658	20231227	090700	38261124	1779	1779	1779	1779	5
659	20231227	090600	38252229	1780	1762	1780	1762	2487
660	20231227	090500	33864155	1761	1759	1761	1759	2381
661	20231227	090400	29673031	1752	1754	1754	1752	2582
662	20231227	090300	25148029	1752	1760	1760	1752	945
663	20231227	090200	23491534	1761	1764	1764	1760	222
664	20231227	090100	23100610	1764	1765	1765	1764	166
665	20231227	090000	22807731	1765	1750	1768	1750	13032