KissMeData/123010/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	200900	143645386	1589	1589	1589	1589	551
3	20231227	200800	143645386	1589	1589	1589	1589	0
4	20231227	200700	143645386	1589	1589	1589	1589	0
5	20231227	200600	143645386	1589	1589	1589	1589	0
6	20231227	200500	143645386	1589	1589	1589	1589	0
7	20231227	200400	143645386	1589	1589	1589	1589	0
8	20231227	200300	143645386	1589	1589	1589	1589	0
9	20231227	200200	143645386	1589	1589	1589	1589	0
10	20231227	200100	143645386	1589	1589	1589	1589	0
11	20231227	200000	143645386	1589	1589	1589	1589	0
12	20231227	195900	143645386	1589	1589	1589	1589	0
13	20231227	195800	143645386	1589	1589	1589	1589	0
14	20231227	195700	143645386	1589	1589	1589	1589	0
15	20231227	195600	143645386	1589	1589	1589	1589	0
16	20231227	195500	143645386	1589	1589	1589	1589	0
17	20231227	195400	143645386	1589	1589	1589	1589	0
18	20231227	195300	143645386	1589	1589	1589	1589	0
19	20231227	195200	143645386	1589	1589	1589	1589	0
20	20231227	195100	143645386	1589	1589	1589	1589	0
21	20231227	195000	143645386	1589	1589	1589	1589	0
22	20231227	194900	143645386	1589	1589	1589	1589	0
23	20231227	194800	143645386	1589	1589	1589	1589	0
24	20231227	194700	143645386	1589	1589	1589	1589	0
25	20231227	194600	143645386	1589	1589	1589	1589	0
26	20231227	194500	143645386	1589	1589	1589	1589	0
27	20231227	194400	143645386	1589	1589	1589	1589	0
28	20231227	194300	143645386	1589	1589	1589	1589	0
29	20231227	194200	143645386	1589	1589	1589	1589	0
30	20231227	194100	143645386	1589	1589	1589	1589	0
31	20231227	194000	143645386	1589	1589	1589	1589	0
32	20231227	193900	143645386	1589	1589	1589	1589	551
33	20231227	193800	143645386	1589	1589	1589	1589	0
34	20231227	193700	143645386	1589	1589	1589	1589	0
35	20231227	193600	143645386	1589	1589	1589	1589	0
36	20231227	193500	143645386	1589	1589	1589	1589	0
37	20231227	193400	143645386	1589	1589	1589	1589	0
38	20231227	193300	143645386	1589	1589	1589	1589	0
39	20231227	193200	143645386	1589	1589	1589	1589	0
40	20231227	193100	143645386	1589	1589	1589	1589	0
41	20231227	193000	143645386	1589	1589	1589	1589	0
42	20231227	192900	143645386	1589	1589	1589	1589	0
43	20231227	192800	143645386	1589	1589	1589	1589	0
44	20231227	192700	143645386	1589	1589	1589	1589	0
45	20231227	192600	143645386	1589	1589	1589	1589	0
46	20231227	192500	143645386	1589	1589	1589	1589	0
47	20231227	192400	143645386	1589	1589	1589	1589	0
48	20231227	192300	143645386	1589	1589	1589	1589	0
49	20231227	192200	143645386	1589	1589	1589	1589	0
50	20231227	192100	143645386	1589	1589	1589	1589	0
51	20231227	192000	143645386	1589	1589	1589	1589	0
52	20231227	191900	143645386	1589	1589	1589	1589	0
53	20231227	191800	143645386	1589	1589	1589	1589	0
54	20231227	191700	143645386	1589	1589	1589	1589	0
55	20231227	191600	143645386	1589	1589	1589	1589	0
56	20231227	191500	143645386	1589	1589	1589	1589	0
57	20231227	191400	143645386	1589	1589	1589	1589	0
58	20231227	191300	143645386	1589	1589	1589	1589	0
59	20231227	191200	143645386	1589	1589	1589	1589	0
60	20231227	191100	143645386	1589	1589	1589	1589	0
61	20231227	191000	143645386	1589	1589	1589	1589	0
62	20231227	190900	143645386	1589	1589	1589	1589	551
63	20231227	190800	143645386	1589	1589	1589	1589	0
64	20231227	190700	143645386	1589	1589	1589	1589	0
65	20231227	190600	143645386	1589	1589	1589	1589	0
66	20231227	190500	143645386	1589	1589	1589	1589	0
67	20231227	190400	143645386	1589	1589	1589	1589	0
68	20231227	190300	143645386	1589	1589	1589	1589	0
69	20231227	190200	143645386	1589	1589	1589	1589	0
70	20231227	190100	143645386	1589	1589	1589	1589	0
71	20231227	190000	143645386	1589	1589	1589	1589	0
72	20231227	185900	143645386	1589	1589	1589	1589	0
73	20231227	185800	143645386	1589	1589	1589	1589	0
74	20231227	185700	143645386	1589	1589	1589	1589	0
75	20231227	185600	143645386	1589	1589	1589	1589	0
76	20231227	185500	143645386	1589	1589	1589	1589	0
77	20231227	185400	143645386	1589	1589	1589	1589	0
78	20231227	185300	143645386	1589	1589	1589	1589	0
79	20231227	185200	143645386	1589	1589	1589	1589	0
80	20231227	185100	143645386	1589	1589	1589	1589	0
81	20231227	185000	143645386	1589	1589	1589	1589	0
82	20231227	184900	143645386	1589	1589	1589	1589	0
83	20231227	184800	143645386	1589	1589	1589	1589	0
84	20231227	184700	143645386	1589	1589	1589	1589	0
85	20231227	184600	143645386	1589	1589	1589	1589	0
86	20231227	184500	143645386	1589	1589	1589	1589	0
87	20231227	184400	143645386	1589	1589	1589	1589	0
88	20231227	184300	143645386	1589	1589	1589	1589	0
89	20231227	184200	143645386	1589	1589	1589	1589	0
90	20231227	184100	143645386	1589	1589	1589	1589	0
91	20231227	184000	143645386	1589	1589	1589	1589	0
92	20231227	183900	143645386	1589	1589	1589	1589	551
93	20231227	183800	143645386	1589	1589	1589	1589	0
94	20231227	183700	143645386	1589	1589	1589	1589	0
95	20231227	183600	143645386	1589	1589	1589	1589	0
96	20231227	183500	143645386	1589	1589	1589	1589	0
97	20231227	183400	143645386	1589	1589	1589	1589	0
98	20231227	183300	143645386	1589	1589	1589	1589	0
99	20231227	183200	143645386	1589	1589	1589	1589	0
100	20231227	183100	143645386	1589	1589	1589	1589	0
101	20231227	183000	143645386	1589	1589	1589	1589	0
102	20231227	182900	143645386	1589	1589	1589	1589	0
103	20231227	182800	143645386	1589	1589	1589	1589	0
104	20231227	182700	143645386	1589	1589	1589	1589	0
105	20231227	182600	143645386	1589	1589	1589	1589	0
106	20231227	182500	143645386	1589	1589	1589	1589	0
107	20231227	182400	143645386	1589	1589	1589	1589	0
108	20231227	182300	143645386	1589	1589	1589	1589	0
109	20231227	182200	143645386	1589	1589	1589	1589	0
110	20231227	182100	143645386	1589	1589	1589	1589	0
111	20231227	182000	143645386	1589	1589	1589	1589	0
112	20231227	181900	143645386	1589	1589	1589	1589	0
113	20231227	181800	143645386	1589	1589	1589	1589	0
114	20231227	181700	143645386	1589	1589	1589	1589	0
115	20231227	181600	143645386	1589	1589	1589	1589	0
116	20231227	181500	143645386	1589	1589	1589	1589	0
117	20231227	181400	143645386	1589	1589	1589	1589	0
118	20231227	181300	143645386	1589	1589	1589	1589	0
119	20231227	181200	143645386	1589	1589	1589	1589	0
120	20231227	181100	143645386	1589	1589	1589	1589	0
121	20231227	181000	143645386	1589	1589	1589	1589	0
122	20231227	180900	143645386	1589	1589	1589	1589	551
123	20231227	180800	143645386	1589	1589	1589	1589	0
124	20231227	180700	143645386	1589	1589	1589	1589	0
125	20231227	180600	143645386	1589	1589	1589	1589	0
126	20231227	180500	143645386	1589	1589	1589	1589	0
127	20231227	180400	143645386	1589	1589	1589	1589	0
128	20231227	180300	143645386	1589	1589	1589	1589	0
129	20231227	180200	143645386	1589	1589	1589	1589	0
130	20231227	180100	143645386	1589	1589	1589	1589	0
131	20231227	180000	143645386	1589	1589	1589	1589	0
132	20231227	175900	143645386	1589	1589	1589	1589	0
133	20231227	175800	143645386	1589	1589	1589	1589	0
134	20231227	175700	143645386	1589	1589	1589	1589	0
135	20231227	175600	143645386	1589	1589	1589	1589	0
136	20231227	175500	143645386	1589	1589	1589	1589	0
137	20231227	175400	143645386	1589	1589	1589	1589	0
138	20231227	175300	143645386	1589	1589	1589	1589	0
139	20231227	175200	143645386	1589	1589	1589	1589	0
140	20231227	175100	143645386	1589	1589	1589	1589	0
141	20231227	175000	143645386	1589	1589	1589	1589	0
142	20231227	174900	143645386	1589	1589	1589	1589	0
143	20231227	174800	143645386	1589	1589	1589	1589	0
144	20231227	174700	143645386	1589	1589	1589	1589	0
145	20231227	174600	143645386	1589	1589	1589	1589	0
146	20231227	174500	143645386	1589	1589	1589	1589	0
147	20231227	174400	143645386	1589	1589	1589	1589	0
148	20231227	174300	143645386	1589	1589	1589	1589	0
149	20231227	174200	143645386	1589	1589	1589	1589	0
150	20231227	174100	143645386	1589	1589	1589	1589	0
151	20231227	174000	143645386	1589	1589	1589	1589	0
152	20231227	173900	143645386	1589	1589	1589	1589	551
153	20231227	173800	143645386	1589	1589	1589	1589	0
154	20231227	173700	143645386	1589	1589	1589	1589	0
155	20231227	173600	143645386	1589	1589	1589	1589	0
156	20231227	173500	143645386	1589	1589	1589	1589	0
157	20231227	173400	143645386	1589	1589	1589	1589	0
158	20231227	173300	143645386	1589	1589	1589	1589	0
159	20231227	173200	143645386	1589	1589	1589	1589	0
160	20231227	173100	143645386	1589	1589	1589	1589	0
161	20231227	173000	143645386	1589	1589	1589	1589	0
162	20231227	172900	143645386	1589	1589	1589	1589	0
163	20231227	172800	143645386	1589	1589	1589	1589	0
164	20231227	172700	143645386	1589	1589	1589	1589	0
165	20231227	172600	143645386	1589	1589	1589	1589	0
166	20231227	172500	143645386	1589	1589	1589	1589	0
167	20231227	172400	143645386	1589	1589	1589	1589	0
168	20231227	172300	143645386	1589	1589	1589	1589	0
169	20231227	172200	143645386	1589	1589	1589	1589	0
170	20231227	172100	143645386	1589	1589	1589	1589	0
171	20231227	172000	143645386	1589	1589	1589	1589	0
172	20231227	171900	143645386	1589	1589	1589	1589	0
173	20231227	171800	143645386	1589	1589	1589	1589	0
174	20231227	171700	143645386	1589	1589	1589	1589	0
175	20231227	171600	143645386	1589	1589	1589	1589	0
176	20231227	171500	143645386	1589	1589	1589	1589	0
177	20231227	171400	143645386	1589	1589	1589	1589	0
178	20231227	171300	143645386	1589	1589	1589	1589	0
179	20231227	171200	143645386	1589	1589	1589	1589	0
180	20231227	171100	143645386	1589	1589	1589	1589	0
181	20231227	171000	143645386	1589	1589	1589	1589	0
182	20231227	170900	143645386	1589	1589	1589	1589	551
183	20231227	170800	143645386	1589	1589	1589	1589	0
184	20231227	170700	143645386	1589	1589	1589	1589	0
185	20231227	170600	143645386	1589	1589	1589	1589	0
186	20231227	170500	143645386	1589	1589	1589	1589	0
187	20231227	170400	143645386	1589	1589	1589	1589	0
188	20231227	170300	143645386	1589	1589	1589	1589	0
189	20231227	170200	143645386	1589	1589	1589	1589	0
190	20231227	170100	143645386	1589	1589	1589	1589	0
191	20231227	170000	143645386	1589	1589	1589	1589	0
192	20231227	165900	143645386	1589	1589	1589	1589	0
193	20231227	165800	143645386	1589	1589	1589	1589	0
194	20231227	165700	143645386	1589	1589	1589	1589	0
195	20231227	165600	143645386	1589	1589	1589	1589	0
196	20231227	165500	143645386	1589	1589	1589	1589	0
197	20231227	165400	143645386	1589	1589	1589	1589	0
198	20231227	165300	143645386	1589	1589	1589	1589	0
199	20231227	165200	143645386	1589	1589	1589	1589	0
200	20231227	165100	143645386	1589	1589	1589	1589	0
201	20231227	165000	143645386	1589	1589	1589	1589	0
202	20231227	164900	143645386	1589	1589	1589	1589	0
203	20231227	164800	143645386	1589	1589	1589	1589	0
204	20231227	164700	143645386	1589	1589	1589	1589	0
205	20231227	164600	143645386	1589	1589	1589	1589	0
206	20231227	164500	143645386	1589	1589	1589	1589	0
207	20231227	164400	143645386	1589	1589	1589	1589	0
208	20231227	164300	143645386	1589	1589	1589	1589	0
209	20231227	164200	143645386	1589	1589	1589	1589	0
210	20231227	164100	143645386	1589	1589	1589	1589	0
211	20231227	164000	143645386	1589	1589	1589	1589	0
212	20231227	163900	143645386	1589	1589	1589	1589	551
213	20231227	163800	143645386	1589	1589	1589	1589	0
214	20231227	163700	143645386	1589	1589	1589	1589	0
215	20231227	163600	143645386	1589	1589	1589	1589	0
216	20231227	163500	143645386	1589	1589	1589	1589	0
217	20231227	163400	143645386	1589	1589	1589	1589	0
218	20231227	163300	143645386	1589	1589	1589	1589	0
219	20231227	163200	143645386	1589	1589	1589	1589	0
220	20231227	163100	143645386	1589	1589	1589	1589	0
221	20231227	163000	143645386	1589	1589	1589	1589	0
222	20231227	162900	143645386	1589	1589	1589	1589	0
223	20231227	162800	143645386	1589	1589	1589	1589	0
224	20231227	162700	143645386	1589	1589	1589	1589	0
225	20231227	162600	143645386	1589	1589	1589	1589	0
226	20231227	162500	143645386	1589	1589	1589	1589	0
227	20231227	162400	143645386	1589	1589	1589	1589	0
228	20231227	162300	143645386	1589	1589	1589	1589	0
229	20231227	162200	143645386	1589	1589	1589	1589	0
230	20231227	162100	143645386	1589	1589	1589	1589	0
231	20231227	162000	143645386	1589	1589	1589	1589	0
232	20231227	161900	143645386	1589	1589	1589	1589	0
233	20231227	161800	143645386	1589	1589	1589	1589	0
234	20231227	161700	143645386	1589	1589	1589	1589	0
235	20231227	161600	143645386	1589	1589	1589	1589	0
236	20231227	161500	143645386	1589	1589	1589	1589	0
237	20231227	161400	143645386	1589	1589	1589	1589	0
238	20231227	161300	143645386	1589	1589	1589	1589	0
239	20231227	161200	143645386	1589	1589	1589	1589	0
240	20231227	161100	143645386	1589	1589	1589	1589	0
241	20231227	161000	143645386	1589	1589	1589	1589	0
242	20231227	160900	143645386	1589	1589	1589	1589	551
243	20231227	160800	143645386	1589	1589	1589	1589	0
244	20231227	160700	143645386	1589	1589	1589	1589	0
245	20231227	160600	143645386	1589	1589	1589	1589	0
246	20231227	160500	143645386	1589	1589	1589	1589	0
247	20231227	160400	143645386	1589	1589	1589	1589	0
248	20231227	160300	143645386	1589	1589	1589	1589	0
249	20231227	160200	143645386	1589	1589	1589	1589	0
250	20231227	160100	143645386	1589	1589	1589	1589	0
251	20231227	160000	143645386	1589	1589	1589	1589	0
252	20231227	155900	143645386	1589	1589	1589	1589	0
253	20231227	155800	143645386	1589	1589	1589	1589	0
254	20231227	155700	143645386	1589	1589	1589	1589	0
255	20231227	155600	143645386	1589	1589	1589	1589	0
256	20231227	155500	143645386	1589	1589	1589	1589	0
257	20231227	155400	143645386	1589	1589	1589	1589	0
258	20231227	155300	143645386	1589	1589	1589	1589	0
259	20231227	155200	143645386	1589	1589	1589	1589	0
260	20231227	155100	143645386	1589	1589	1589	1589	0
261	20231227	155000	143645386	1589	1589	1589	1589	0
262	20231227	154900	143645386	1589	1589	1589	1589	0
263	20231227	154800	143645386	1589	1589	1589	1589	0
264	20231227	154700	143645386	1589	1589	1589	1589	0
265	20231227	154600	143645386	1589	1589	1589	1589	0
266	20231227	154500	143645386	1589	1589	1589	1589	0
267	20231227	154400	143645386	1589	1589	1589	1589	0
268	20231227	154300	143645386	1589	1589	1589	1589	0
269	20231227	154200	143645386	1589	1589	1589	1589	0
270	20231227	154100	143645386	1589	1589	1589	1589	0
271	20231227	154000	143645386	1589	1589	1589	1589	0
272	20231227	153900	143645386	1589	1589	1589	1589	551
273	20231227	153800	143645386	1589	1589	1589	1589	0
274	20231227	153700	143645386	1589	1589	1589	1589	0
275	20231227	153600	143645386	1589	1589	1589	1589	0
276	20231227	153500	143645386	1589	1589	1589	1589	0
277	20231227	153400	143645386	1589	1589	1589	1589	0
278	20231227	153300	143645386	1589	1589	1589	1589	0
279	20231227	153200	143645386	1589	1589	1589	1589	0
280	20231227	153100	143645386	1589	1589	1589	1589	0
281	20231227	153000	143645386	1589	1589	1589	1589	551
282	20231227	152900	142769847	1590	1590	1590	1590	0
283	20231227	152800	142769847	1590	1590	1590	1590	0
284	20231227	152700	142769847	1590	1590	1590	1590	0
285	20231227	152600	142769847	1590	1590	1590	1590	0
286	20231227	152500	142769847	1590	1590	1590	1590	0
287	20231227	152400	142769847	1590	1590	1590	1590	0
288	20231227	152300	142769847	1590	1590	1590	1590	0
289	20231227	152200	142769847	1590	1590	1590	1590	0
290	20231227	152100	142769847	1590	1590	1590	1590	0
291	20231227	152000	142769847	1590	1590	1590	1590	0
292	20231227	151900	142769847	1590	1589	1590	1589	100
293	20231227	151800	142610923	1590	1590	1590	1590	0
294	20231227	151700	142610923	1590	1590	1590	1590	0
295	20231227	151600	142610923	1590	1590	1590	1590	10
296	20231227	151500	142595023	1590	1590	1590	1590	0
297	20231227	151400	142595023	1590	1591	1591	1590	76
298	20231227	151300	142474145	1594	1594	1594	1594	0
299	20231227	151200	142474145	1594	1594	1594	1594	0
300	20231227	151100	142474145	1594	1594	1594	1594	0
301	20231227	151000	142474145	1594	1594	1594	1594	0
302	20231227	150900	142474145	1594	1594	1594	1594	0
303	20231227	150800	142474145	1594	1592	1594	1592	119
304	20231227	150700	142284649	1592	1587	1594	1587	2076
305	20231227	150600	138986079	1589	1589	1589	1589	0
306	20231227	150500	138986079	1589	1589	1589	1589	0
307	20231227	150400	138986079	1589	1589	1589	1589	0
308	20231227	150300	138986079	1589	1589	1589	1589	0
309	20231227	150200	138986079	1589	1583	1589	1583	408
310	20231227	150100	138340209	1583	1588	1588	1583	1493
311	20231227	150000	135976096	1590	1590	1590	1590	1
312	20231227	145900	135974506	1587	1588	1588	1587	1800
313	20231227	145800	133117869	1587	1587	1587	1587	0
314	20231227	145700	133117869	1587	1587	1587	1587	0
315	20231227	145600	133117869	1587	1588	1588	1587	309
316	20231227	145500	132627388	1593	1593	1593	1593	0
317	20231227	145400	132627388	1593	1593	1593	1593	0
318	20231227	145300	132627388	1593	1593	1593	1593	0
319	20231227	145200	132627388	1593	1593	1593	1593	0
320	20231227	145100	132627388	1593	1593	1593	1593	1
321	20231227	145000	132625795	1586	1586	1586	1586	0
322	20231227	144900	132625795	1586	1588	1588	1586	1200
323	20231227	144800	130721096	1594	1594	1594	1594	0
324	20231227	144700	130721096	1594	1594	1594	1594	0
325	20231227	144600	130721096	1594	1594	1594	1594	0
326	20231227	144500	130721096	1594	1594	1594	1594	0
327	20231227	144400	130721096	1594	1594	1594	1594	0
328	20231227	144300	130721096	1594	1594	1594	1594	5
329	20231227	144200	130713126	1594	1594	1594	1594	0
330	20231227	144100	130713126	1594	1594	1594	1594	0
331	20231227	144000	130713126	1594	1594	1594	1594	0
332	20231227	143900	130713126	1594	1594	1594	1594	31
333	20231227	143800	130663712	1587	1587	1587	1587	0
334	20231227	143700	130663712	1587	1587	1587	1587	681
335	20231227	143600	129582965	1587	1587	1587	1587	1000
336	20231227	143500	127995965	1590	1590	1590	1590	0
337	20231227	143400	127995965	1590	1590	1590	1590	0
338	20231227	143300	127995965	1590	1590	1590	1590	0
339	20231227	143200	127995965	1590	1590	1590	1590	0
340	20231227	143100	127995965	1590	1590	1590	1590	0
341	20231227	143000	127995965	1590	1590	1590	1590	0
342	20231227	142900	127995965	1590	1590	1590	1590	0
343	20231227	142800	127995965	1590	1591	1591	1590	89
344	20231227	142700	127854453	1588	1591	1591	1588	2600
345	20231227	142600	123725223	1595	1595	1595	1595	1
346	20231227	142500	123723628	1589	1589	1589	1589	590
347	20231227	142400	122786118	1589	1593	1593	1589	15
348	20231227	142300	122762263	1593	1593	1593	1593	6
349	20231227	142200	122752705	1593	1593	1593	1593	3
350	20231227	142100	122747926	1588	1594	1594	1588	1505
351	20231227	142000	120357675	1594	1594	1594	1594	6
352	20231227	141900	120348111	1594	1594	1594	1594	7
353	20231227	141800	120336953	1594	1594	1594	1594	6
354	20231227	141700	120327389	1594	1594	1594	1594	62
355	20231227	141600	120228561	1593	1592	1593	1589	3324
356	20231227	141500	114941070	1591	1593	1593	1591	106
357	20231227	141400	114772400	1593	1593	1593	1593	36
358	20231227	141300	114715052	1593	1594	1594	1593	91
359	20231227	141200	114570029	1595	1594	1595	1594	14
360	20231227	141100	114547700	1594	1594	1594	1594	1266
361	20231227	141000	112529696	1592	1592	1592	1592	0
362	20231227	140900	112529696	1592	1589	1592	1589	2
363	20231227	140800	112526515	1591	1591	1591	1591	0
364	20231227	140700	112526515	1591	1591	1591	1591	0
365	20231227	140600	112526515	1591	1591	1591	1591	500
366	20231227	140500	111731015	1589	1592	1592	1589	973
367	20231227	140400	110184846	1595	1595	1595	1595	0
368	20231227	140300	110184846	1595	1595	1595	1595	0
369	20231227	140200	110184846	1595	1595	1595	1595	100
370	20231227	140100	110025346	1596	1596	1596	1596	0
371	20231227	140000	110025346	1596	1596	1596	1596	0
372	20231227	135900	110025346	1596	1596	1596	1596	0
373	20231227	135800	110025346	1596	1596	1596	1596	0
374	20231227	135700	110025346	1596	1596	1596	1596	0
375	20231227	135600	110025346	1596	1596	1596	1596	700
376	20231227	135500	108908146	1596	1596	1596	1596	0
377	20231227	135400	108908146	1596	1596	1596	1596	0
378	20231227	135300	108908146	1596	1596	1596	1596	0
379	20231227	135200	108908146	1596	1596	1596	1596	0
380	20231227	135100	108908146	1596	1596	1596	1596	0
381	20231227	135000	108908146	1596	1596	1596	1596	0
382	20231227	134900	108908146	1596	1596	1596	1596	30
383	20231227	134800	108860266	1596	1596	1596	1596	0
384	20231227	134700	108860266	1596	1596	1596	1596	0
385	20231227	134600	108860266	1596	1596	1596	1596	0
386	20231227	134500	108860266	1596	1596	1596	1596	0
387	20231227	134400	108860266	1596	1596	1596	1596	0
388	20231227	134300	108860266	1596	1596	1596	1596	190
389	20231227	134200	108557026	1596	1596	1596	1596	0
390	20231227	134100	108557026	1596	1595	1596	1595	250
391	20231227	134000	108158126	1596	1596	1596	1596	0
392	20231227	133900	108158126	1596	1596	1596	1596	0
393	20231227	133800	108158126	1596	1596	1596	1596	0
394	20231227	133700	108158126	1596	1596	1596	1596	0
395	20231227	133600	108158126	1596	1596	1596	1596	0
396	20231227	133500	108158126	1596	1596	1596	1596	0
397	20231227	133400	108158126	1596	1596	1596	1596	0
398	20231227	133300	108158126	1596	1596	1596	1596	155
399	20231227	133200	107910746	1596	1593	1596	1593	1309
400	20231227	133100	105822911	1591	1591	1591	1591	0
401	20231227	133000	105822911	1591	1591	1591	1591	0
402	20231227	132900	105822911	1591	1591	1591	1591	0
403	20231227	132800	105822911	1591	1591	1591	1591	0
404	20231227	132700	105822911	1591	1591	1591	1591	0
405	20231227	132600	105822911	1591	1591	1591	1591	0
406	20231227	132500	105822911	1591	1591	1591	1591	0
407	20231227	132400	105822911	1591	1591	1591	1591	0
408	20231227	132300	105822911	1591	1591	1591	1591	0
409	20231227	132200	105822911	1591	1591	1591	1591	60
410	20231227	132100	105727451	1591	1591	1591	1591	20
411	20231227	132000	105695631	1592	1592	1592	1592	0
412	20231227	131900	105695631	1592	1592	1592	1592	17
413	20231227	131800	105668567	1592	1592	1592	1592	0
414	20231227	131700	105668567	1592	1592	1592	1592	0
415	20231227	131600	105668567	1592	1592	1592	1592	0
416	20231227	131500	105668567	1592	1592	1592	1592	0
417	20231227	131400	105668567	1592	1592	1592	1592	0
418	20231227	131300	105668567	1592	1592	1592	1592	0
419	20231227	131200	105668567	1592	1590	1592	1590	213
420	20231227	131100	105329757	1589	1589	1589	1589	0
421	20231227	131000	105329757	1589	1589	1589	1589	0
422	20231227	130900	105329757	1589	1589	1589	1589	20
423	20231227	130800	105297977	1589	1589	1589	1589	1
424	20231227	130700	105296388	1590	1590	1590	1590	0
425	20231227	130600	105296388	1590	1590	1590	1590	0
426	20231227	130500	105296388	1590	1590	1590	1590	15
427	20231227	130400	105272538	1589	1589	1589	1589	55
428	20231227	130300	105185143	1589	1588	1589	1588	33
429	20231227	130200	105132714	1588	1590	1590	1588	290
430	20231227	130100	104672107	1590	1590	1590	1589	444
431	20231227	130000	103966247	1590	1591	1591	1589	357
432	20231227	125900	103398388	1589	1589	1591	1589	340
433	20231227	125800	102857567	1589	1592	1592	1589	824
434	20231227	125700	101546068	1593	1592	1593	1592	18
435	20231227	125600	101517398	1594	1594	1594	1594	0
436	20231227	125500	101517398	1594	1594	1594	1594	0
437	20231227	125400	101517398	1594	1594	1594	1594	2069
438	20231227	125300	98219412	1594	1592	1594	1592	623
439	20231227	125200	97226682	1593	1592	1594	1592	1555
440	20231227	125100	94749013	1592	1592	1592	1592	71
441	20231227	125000	94635981	1591	1591	1591	1591	0
442	20231227	124900	94635981	1591	1591	1591	1591	0
443	20231227	124800	94635981	1591	1591	1591	1591	0
444	20231227	124700	94635981	1591	1591	1591	1591	0
445	20231227	124600	94635981	1591	1591	1591	1591	0
446	20231227	124500	94635981	1591	1591	1591	1591	0
447	20231227	124400	94635981	1591	1591	1591	1591	624
448	20231227	124300	93643197	1592	1592	1592	1592	0
449	20231227	124200	93643197	1592	1592	1592	1592	0
450	20231227	124100	93643197	1592	1592	1592	1592	0
451	20231227	124000	93643197	1592	1592	1592	1592	0
452	20231227	123900	93643197	1592	1592	1592	1592	0
453	20231227	123800	93643197	1592	1592	1592	1592	0
454	20231227	123700	93643197	1592	1592	1592	1592	0
455	20231227	123600	93643197	1592	1592	1592	1592	0
456	20231227	123500	93643197	1592	1592	1592	1592	0
457	20231227	123400	93643197	1592	1592	1592	1592	1
458	20231227	123300	93641605	1592	1592	1592	1592	6
459	20231227	123200	93632053	1592	1592	1592	1592	3
460	20231227	123100	93627277	1587	1587	1587	1587	0
461	20231227	123000	93627277	1587	1591	1591	1587	1356
462	20231227	122900	91475301	1591	1591	1591	1591	0
463	20231227	122800	91475301	1591	1591	1591	1591	0
464	20231227	122700	91475301	1591	1591	1591	1591	0
465	20231227	122600	91475301	1591	1591	1591	1591	0
466	20231227	122500	91475301	1591	1591	1591	1591	0
467	20231227	122400	91475301	1591	1591	1591	1591	0
468	20231227	122300	91475301	1591	1591	1591	1591	1
469	20231227	122200	91473710	1593	1593	1593	1593	0
470	20231227	122100	91473710	1593	1593	1593	1593	0
471	20231227	122000	91473710	1593	1593	1593	1593	0
472	20231227	121900	91473710	1593	1593	1593	1593	0
473	20231227	121800	91473710	1593	1593	1593	1593	0
474	20231227	121700	91473710	1593	1593	1593	1593	0
475	20231227	121600	91473710	1593	1593	1593	1593	0
476	20231227	121500	91473710	1593	1593	1593	1593	0
477	20231227	121400	91473710	1593	1593	1593	1593	0
478	20231227	121300	91473710	1593	1593	1593	1593	0
479	20231227	121200	91473710	1593	1593	1593	1593	0
480	20231227	121100	91473710	1593	1593	1593	1593	0
481	20231227	121000	91473710	1593	1593	1593	1593	0
482	20231227	120900	91473710	1593	1593	1593	1593	0
483	20231227	120800	91473710	1593	1593	1593	1593	0
484	20231227	120700	91473710	1593	1593	1593	1593	0
485	20231227	120600	91473710	1593	1591	1593	1591	150
486	20231227	120500	91234762	1593	1593	1593	1593	0
487	20231227	120400	91234762	1593	1593	1593	1593	0
488	20231227	120300	91234762	1593	1593	1593	1593	0
489	20231227	120200	91234762	1593	1593	1593	1593	0
490	20231227	120100	91234762	1593	1593	1593	1593	0
491	20231227	120000	91234762	1593	1591	1593	1591	100
492	20231227	115900	91075465	1594	1594	1594	1594	0
493	20231227	115800	91075465	1594	1594	1594	1594	0
494	20231227	115700	91075465	1594	1594	1594	1594	0
495	20231227	115600	91075465	1594	1594	1594	1594	0
496	20231227	115500	91075465	1594	1594	1594	1594	0
497	20231227	115400	91075465	1594	1594	1594	1594	0
498	20231227	115300	91075465	1594	1594	1594	1594	0
499	20231227	115200	91075465	1594	1594	1594	1594	0
500	20231227	115100	91075465	1594	1594	1594	1594	0
501	20231227	115000	91075465	1594	1594	1594	1594	0
502	20231227	114900	91075465	1594	1594	1594	1594	0
503	20231227	114800	91075465	1594	1594	1594	1594	0
504	20231227	114700	91075465	1594	1594	1594	1594	0
505	20231227	114600	91075465	1594	1594	1594	1594	0
506	20231227	114500	91075465	1594	1594	1594	1594	0
507	20231227	114400	91075465	1594	1594	1594	1594	0
508	20231227	114300	91075465	1594	1594	1594	1594	0
509	20231227	114200	91075465	1594	1594	1594	1594	0
510	20231227	114100	91075465	1594	1594	1594	1594	0
511	20231227	114000	91075465	1594	1594	1594	1594	0
512	20231227	113900	91075465	1594	1594	1594	1594	0
513	20231227	113800	91075465	1594	1591	1594	1591	3000
514	20231227	113700	86293528	1590	1590	1590	1590	0
515	20231227	113600	86293528	1590	1590	1590	1590	0
516	20231227	113500	86293528	1590	1590	1590	1590	0
517	20231227	113400	86293528	1590	1590	1590	1590	0
518	20231227	113300	86293528	1590	1590	1590	1590	0
519	20231227	113200	86293528	1590	1590	1590	1590	0
520	20231227	113100	86293528	1590	1593	1593	1590	500
521	20231227	113000	85498033	1593	1593	1593	1593	416
522	20231227	112900	84835345	1593	1593	1593	1593	0
523	20231227	112800	84835345	1593	1593	1593	1593	19
524	20231227	112700	84805078	1593	1593	1593	1593	0
525	20231227	112600	84805078	1593	1593	1593	1593	1
526	20231227	112500	84803485	1590	1590	1590	1590	0
527	20231227	112400	84803485	1590	1590	1590	1590	0
528	20231227	112300	84803485	1590	1590	1590	1590	0
529	20231227	112200	84803485	1590	1590	1590	1590	0
530	20231227	112100	84803485	1590	1590	1590	1590	0
531	20231227	112000	84803485	1590	1590	1590	1590	0
532	20231227	111900	84803485	1590	1590	1590	1590	0
533	20231227	111800	84803485	1590	1590	1590	1590	0
534	20231227	111700	84803485	1590	1590	1590	1590	0
535	20231227	111600	84803485	1590	1590	1590	1590	0
536	20231227	111500	84803485	1590	1590	1590	1590	0
537	20231227	111400	84803485	1590	1590	1590	1590	0
538	20231227	111300	84803485	1590	1590	1590	1590	0
539	20231227	111200	84803485	1590	1590	1590	1590	0
540	20231227	111100	84803485	1590	1590	1590	1590	0
541	20231227	111000	84803485	1590	1590	1590	1590	200
542	20231227	110900	84485485	1594	1594	1594	1594	6
543	20231227	110800	84475921	1594	1594	1594	1594	6
544	20231227	110700	84466357	1594	1594	1594	1594	131
545	20231227	110600	84257543	1591	1591	1591	1591	0
546	20231227	110500	84257543	1591	1591	1591	1591	0
547	20231227	110400	84257543	1591	1591	1591	1591	153
548	20231227	110300	84014120	1591	1590	1594	1590	2201
549	20231227	110200	80508184	1590	1590	1590	1590	0
550	20231227	110100	80508184	1590	1590	1590	1590	0
551	20231227	110000	80508184	1590	1590	1590	1590	0
552	20231227	105900	80508184	1590	1590	1590	1590	0
553	20231227	105800	80508184	1590	1590	1590	1590	0
554	20231227	105700	80508184	1590	1590	1590	1590	9
555	20231227	105600	80493874	1590	1590	1590	1590	0
556	20231227	105500	80493874	1590	1590	1590	1590	0
557	20231227	105400	80493874	1590	1590	1590	1590	0
558	20231227	105300	80493874	1590	1590	1590	1590	7
559	20231227	105200	80482744	1590	1590	1590	1590	0
560	20231227	105100	80482744	1590	1590	1590	1590	0
561	20231227	105000	80482744	1590	1590	1590	1590	0
562	20231227	104900	80482744	1590	1590	1590	1590	0
563	20231227	104800	80482744	1590	1590	1590	1590	0
564	20231227	104700	80482744	1590	1590	1590	1590	0
565	20231227	104600	80482744	1590	1590	1590	1590	0
566	20231227	104500	80482744	1590	1590	1590	1590	0
567	20231227	104400	80482744	1590	1590	1590	1590	0
568	20231227	104300	80482744	1590	1590	1590	1590	0
569	20231227	104200	80482744	1590	1590	1590	1590	0
570	20231227	104100	80482744	1590	1590	1590	1590	0
571	20231227	104000	80482744	1590	1590	1590	1590	1
572	20231227	103900	80481154	1590	1590	1590	1590	0
573	20231227	103800	80481154	1590	1590	1590	1590	1
574	20231227	103700	80479564	1590	1590	1590	1590	0
575	20231227	103600	80479564	1590	1590	1590	1590	29
576	20231227	103500	80433454	1589	1589	1589	1589	2
577	20231227	103400	80430276	1589	1589	1589	1589	0
578	20231227	103300	80430276	1589	1589	1589	1589	0
579	20231227	103200	80430276	1589	1587	1589	1587	3648
580	20231227	103100	74636328	1586	1586	1586	1586	600
581	20231227	103000	73684728	1584	1584	1584	1584	1
582	20231227	102900	73683144	1584	1582	1584	1582	1700
583	20231227	102800	70991918	1580	1580	1580	1580	633
584	20231227	102700	69991778	1577	1577	1577	1577	0
585	20231227	102600	69991778	1577	1577	1577	1577	1712
586	20231227	102500	67291954	1577	1580	1580	1577	3206
587	20231227	102400	62234442	1580	1580	1580	1580	1
588	20231227	102300	62232862	1580	1580	1580	1580	0
589	20231227	102200	62232862	1580	1580	1580	1580	0
590	20231227	102100	62232862	1580	1580	1580	1580	0
591	20231227	102000	62232862	1580	1585	1588	1580	4302
592	20231227	101900	55432655	1582	1578	1582	1578	347
593	20231227	101800	54884397	1579	1577	1580	1577	2714
594	20231227	101700	50602946	1577	1577	1577	1577	100
595	20231227	101600	50445246	1576	1571	1576	1571	2111
596	20231227	101500	47125517	1570	1570	1570	1570	0
597	20231227	101400	47125517	1570	1570	1570	1570	0
598	20231227	101300	47125517	1570	1570	1570	1570	149
599	20231227	101200	46891587	1571	1569	1571	1569	12
600	20231227	101100	46872757	1569	1569	1569	1569	0
601	20231227	101000	46872757	1569	1570	1570	1569	434
602	20231227	100900	46191713	1571	1571	1571	1571	0
603	20231227	100800	46191713	1571	1571	1571	1571	0
604	20231227	100700	46191713	1571	1574	1574	1571	3500
605	20231227	100600	40689836	1573	1573	1573	1573	0
606	20231227	100500	40689836	1573	1573	1573	1573	0
607	20231227	100400	40689836	1573	1573	1573	1573	0
608	20231227	100300	40689836	1573	1573	1573	1573	0
609	20231227	100200	40689836	1573	1573	1573	1573	0
610	20231227	100100	40689836	1573	1573	1573	1573	0
611	20231227	100000	40689836	1573	1573	1573	1573	0
612	20231227	095900	40689836	1573	1573	1573	1573	0
613	20231227	095800	40689836	1573	1573	1573	1573	0
614	20231227	095700	40689836	1573	1573	1573	1573	149
615	20231227	095600	40455459	1573	1573	1573	1573	70
616	20231227	095500	40345349	1570	1569	1573	1569	3290
617	20231227	095400	35178546	1569	1569	1569	1569	485
618	20231227	095300	34417581	1570	1570	1570	1570	795
619	20231227	095200	33169431	1570	1570	1570	1570	0
620	20231227	095100	33169431	1570	1570	1570	1570	17
621	20231227	095000	33142741	1570	1570	1570	1570	32
622	20231227	094900	33092501	1571	1571	1571	1571	215
623	20231227	094800	32754736	1570	1570	1570	1570	242
624	20231227	094700	32374796	1569	1569	1569	1569	17
625	20231227	094600	32348123	1569	1569	1569	1569	69
626	20231227	094500	32239862	1569	1569	1569	1569	178
627	20231227	094400	31960580	1570	1570	1570	1570	834
628	20231227	094300	30651200	1570	1570	1571	1570	172
629	20231227	094200	30381060	1570	1571	1571	1570	914
630	20231227	094100	28945170	1571	1571	1571	1571	6
631	20231227	094000	28935744	1571	1571	1571	1571	70
632	20231227	093900	28825774	1573	1573	1573	1573	2
633	20231227	093800	28822628	1573	1573	1573	1573	0
634	20231227	093700	28822628	1573	1571	1573	1571	6
635	20231227	093600	28813200	1571	1571	1571	1571	5
636	20231227	093500	28805345	1574	1572	1574	1572	78
637	20231227	093400	28682726	1572	1572	1572	1572	1
638	20231227	093300	28681154	1571	1571	1571	1571	0
639	20231227	093200	28681154	1571	1571	1571	1571	0
640	20231227	093100	28681154	1571	1571	1571	1571	8
641	20231227	093000	28668586	1571	1571	1571	1571	33
642	20231227	092900	28616743	1572	1571	1572	1571	82
643	20231227	092800	28487916	1571	1571	1571	1571	928
644	20231227	092700	27030028	1571	1571	1571	1571	160
645	20231227	092600	26778668	1571	1572	1572	1571	1833
646	20231227	092500	23897306	1573	1572	1573	1572	413
647	20231227	092400	23247727	1572	1574	1574	1572	1393
648	20231227	092300	21056306	1578	1577	1578	1577	877
649	20231227	092200	19672549	1578	1578	1578	1578	0
650	20231227	092100	19672549	1578	1578	1578	1578	2
651	20231227	092000	19669393	1577	1577	1578	1577	250
652	20231227	091900	19275142	1578	1578	1578	1578	1
653	20231227	091800	19273564	1575	1580	1580	1575	4335
654	20231227	091700	12433339	1583	1584	1584	1581	3696
655	20231227	091600	6588440	1586	1586	1586	1586	709
656	20231227	091500	5463966	1596	1586	1596	1586	1496
657	20231227	091400	3083493	1596	1588	1596	1588	126
658	20231227	091300	2882581	1588	1588	1588	1588	358
659	20231227	091200	2314077	1587	1587	1587	1587	0
660	20231227	091100	2314077	1587	1587	1587	1587	0
661	20231227	091000	2314077	1587	1582	1587	1581	370
662	20231227	090900	1727552	1584	1586	1586	1584	404
663	20231227	090800	1086970	1584	1584	1584	1581	551
664	20231227	090700	215754	1586	1586	1586	1586	0
665	20231227	090600	215754	1586	1584	1586	1584	6
666	20231227	090500	206244	1587	1587	1587	1587	0
667	20231227	090400	206244	1587	1587	1587	1587	50
668	20231227	090300	126894	1587	1587	1587	1587	0
669	20231227	090200	126894	1587	1585	1587	1585	35
670	20231227	090100	71415	1587	1587	1587	1587	0
671	20231227	090000	71415	1587	1587	1587	1587	45