KissMeData/037330/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	191700	264762156	1860	1860	1860	1860	2969
3	20231227	191600	264762156	1860	1860	1860	1860	0
4	20231227	191500	264762156	1860	1860	1860	1860	0
5	20231227	191400	264762156	1860	1860	1860	1860	0
6	20231227	191300	264762156	1860	1860	1860	1860	0
7	20231227	191200	264762156	1860	1860	1860	1860	0
8	20231227	191100	264762156	1860	1860	1860	1860	0
9	20231227	191000	264762156	1860	1860	1860	1860	0
10	20231227	190900	264762156	1860	1860	1860	1860	0
11	20231227	190800	264762156	1860	1860	1860	1860	0
12	20231227	190700	264762156	1860	1860	1860	1860	0
13	20231227	190600	264762156	1860	1860	1860	1860	0
14	20231227	190500	264762156	1860	1860	1860	1860	0
15	20231227	190400	264762156	1860	1860	1860	1860	0
16	20231227	190300	264762156	1860	1860	1860	1860	0
17	20231227	190200	264762156	1860	1860	1860	1860	0
18	20231227	190100	264762156	1860	1860	1860	1860	0
19	20231227	190000	264762156	1860	1860	1860	1860	0
20	20231227	185900	264762156	1860	1860	1860	1860	0
21	20231227	185800	264762156	1860	1860	1860	1860	0
22	20231227	185700	264762156	1860	1860	1860	1860	0
23	20231227	185600	264762156	1860	1860	1860	1860	0
24	20231227	185500	264762156	1860	1860	1860	1860	0
25	20231227	185400	264762156	1860	1860	1860	1860	0
26	20231227	185300	264762156	1860	1860	1860	1860	0
27	20231227	185200	264762156	1860	1860	1860	1860	0
28	20231227	185100	264762156	1860	1860	1860	1860	0
29	20231227	185000	264762156	1860	1860	1860	1860	0
30	20231227	184900	264762156	1860	1860	1860	1860	0
31	20231227	184800	264762156	1860	1860	1860	1860	0
32	20231227	184700	264762156	1860	1860	1860	1860	2969
33	20231227	184600	264762156	1860	1860	1860	1860	0
34	20231227	184500	264762156	1860	1860	1860	1860	0
35	20231227	184400	264762156	1860	1860	1860	1860	0
36	20231227	184300	264762156	1860	1860	1860	1860	0
37	20231227	184200	264762156	1860	1860	1860	1860	0
38	20231227	184100	264762156	1860	1860	1860	1860	0
39	20231227	184000	264762156	1860	1860	1860	1860	0
40	20231227	183900	264762156	1860	1860	1860	1860	0
41	20231227	183800	264762156	1860	1860	1860	1860	0
42	20231227	183700	264762156	1860	1860	1860	1860	0
43	20231227	183600	264762156	1860	1860	1860	1860	0
44	20231227	183500	264762156	1860	1860	1860	1860	0
45	20231227	183400	264762156	1860	1860	1860	1860	0
46	20231227	183300	264762156	1860	1860	1860	1860	0
47	20231227	183200	264762156	1860	1860	1860	1860	0
48	20231227	183100	264762156	1860	1860	1860	1860	0
49	20231227	183000	264762156	1860	1860	1860	1860	0
50	20231227	182900	264762156	1860	1860	1860	1860	0
51	20231227	182800	264762156	1860	1860	1860	1860	0
52	20231227	182700	264762156	1860	1860	1860	1860	0
53	20231227	182600	264762156	1860	1860	1860	1860	0
54	20231227	182500	264762156	1860	1860	1860	1860	0
55	20231227	182400	264762156	1860	1860	1860	1860	0
56	20231227	182300	264762156	1860	1860	1860	1860	0
57	20231227	182200	264762156	1860	1860	1860	1860	0
58	20231227	182100	264762156	1860	1860	1860	1860	0
59	20231227	182000	264762156	1860	1860	1860	1860	0
60	20231227	181900	264762156	1860	1860	1860	1860	0
61	20231227	181800	264762156	1860	1860	1860	1860	0
62	20231227	181700	264762156	1860	1860	1860	1860	2969
63	20231227	181600	264762156	1860	1860	1860	1860	0
64	20231227	181500	264762156	1860	1860	1860	1860	0
65	20231227	181400	264762156	1860	1860	1860	1860	0
66	20231227	181300	264762156	1860	1860	1860	1860	0
67	20231227	181200	264762156	1860	1860	1860	1860	0
68	20231227	181100	264762156	1860	1860	1860	1860	0
69	20231227	181000	264762156	1860	1860	1860	1860	0
70	20231227	180900	264762156	1860	1860	1860	1860	0
71	20231227	180800	264762156	1860	1860	1860	1860	0
72	20231227	180700	264762156	1860	1860	1860	1860	0
73	20231227	180600	264762156	1860	1860	1860	1860	0
74	20231227	180500	264762156	1860	1860	1860	1860	0
75	20231227	180400	264762156	1860	1860	1860	1860	0
76	20231227	180300	264762156	1860	1860	1860	1860	0
77	20231227	180200	264762156	1860	1860	1860	1860	0
78	20231227	180100	264762156	1860	1860	1860	1860	0
79	20231227	180000	264762156	1860	1860	1860	1860	0
80	20231227	175900	264762156	1860	1860	1860	1860	0
81	20231227	175800	264762156	1860	1860	1860	1860	0
82	20231227	175700	264762156	1860	1860	1860	1860	0
83	20231227	175600	264762156	1860	1860	1860	1860	0
84	20231227	175500	264762156	1860	1860	1860	1860	0
85	20231227	175400	264762156	1860	1860	1860	1860	0
86	20231227	175300	264762156	1860	1860	1860	1860	0
87	20231227	175200	264762156	1860	1860	1860	1860	0
88	20231227	175100	264762156	1860	1860	1860	1860	0
89	20231227	175000	264762156	1860	1860	1860	1860	0
90	20231227	174900	264762156	1860	1860	1860	1860	0
91	20231227	174800	264762156	1860	1860	1860	1860	0
92	20231227	174700	264762156	1860	1860	1860	1860	2969
93	20231227	174600	264762156	1860	1860	1860	1860	0
94	20231227	174500	264762156	1860	1860	1860	1860	0
95	20231227	174400	264762156	1860	1860	1860	1860	0
96	20231227	174300	264762156	1860	1860	1860	1860	0
97	20231227	174200	264762156	1860	1860	1860	1860	0
98	20231227	174100	264762156	1860	1860	1860	1860	0
99	20231227	174000	264762156	1860	1860	1860	1860	0
100	20231227	173900	264762156	1860	1860	1860	1860	0
101	20231227	173800	264762156	1860	1860	1860	1860	0
102	20231227	173700	264762156	1860	1860	1860	1860	0
103	20231227	173600	264762156	1860	1860	1860	1860	0
104	20231227	173500	264762156	1860	1860	1860	1860	0
105	20231227	173400	264762156	1860	1860	1860	1860	0
106	20231227	173300	264762156	1860	1860	1860	1860	0
107	20231227	173200	264762156	1860	1860	1860	1860	0
108	20231227	173100	264762156	1860	1860	1860	1860	0
109	20231227	173000	264762156	1860	1860	1860	1860	0
110	20231227	172900	264762156	1860	1860	1860	1860	0
111	20231227	172800	264762156	1860	1860	1860	1860	0
112	20231227	172700	264762156	1860	1860	1860	1860	0
113	20231227	172600	264762156	1860	1860	1860	1860	0
114	20231227	172500	264762156	1860	1860	1860	1860	0
115	20231227	172400	264762156	1860	1860	1860	1860	0
116	20231227	172300	264762156	1860	1860	1860	1860	0
117	20231227	172200	264762156	1860	1860	1860	1860	0
118	20231227	172100	264762156	1860	1860	1860	1860	0
119	20231227	172000	264762156	1860	1860	1860	1860	0
120	20231227	171900	264762156	1860	1860	1860	1860	0
121	20231227	171800	264762156	1860	1860	1860	1860	0
122	20231227	171700	264762156	1860	1860	1860	1860	2969
123	20231227	171600	264762156	1860	1860	1860	1860	0
124	20231227	171500	264762156	1860	1860	1860	1860	0
125	20231227	171400	264762156	1860	1860	1860	1860	0
126	20231227	171300	264762156	1860	1860	1860	1860	0
127	20231227	171200	264762156	1860	1860	1860	1860	0
128	20231227	171100	264762156	1860	1860	1860	1860	0
129	20231227	171000	264762156	1860	1860	1860	1860	0
130	20231227	170900	264762156	1860	1860	1860	1860	0
131	20231227	170800	264762156	1860	1860	1860	1860	0
132	20231227	170700	264762156	1860	1860	1860	1860	0
133	20231227	170600	264762156	1860	1860	1860	1860	0
134	20231227	170500	264762156	1860	1860	1860	1860	0
135	20231227	170400	264762156	1860	1860	1860	1860	0
136	20231227	170300	264762156	1860	1860	1860	1860	0
137	20231227	170200	264762156	1860	1860	1860	1860	0
138	20231227	170100	264762156	1860	1860	1860	1860	0
139	20231227	170000	264762156	1860	1860	1860	1860	0
140	20231227	165900	264762156	1860	1860	1860	1860	0
141	20231227	165800	264762156	1860	1860	1860	1860	0
142	20231227	165700	264762156	1860	1860	1860	1860	0
143	20231227	165600	264762156	1860	1860	1860	1860	0
144	20231227	165500	264762156	1860	1860	1860	1860	0
145	20231227	165400	264762156	1860	1860	1860	1860	0
146	20231227	165300	264762156	1860	1860	1860	1860	0
147	20231227	165200	264762156	1860	1860	1860	1860	0
148	20231227	165100	264762156	1860	1860	1860	1860	0
149	20231227	165000	264762156	1860	1860	1860	1860	0
150	20231227	164900	264762156	1860	1860	1860	1860	0
151	20231227	164800	264762156	1860	1860	1860	1860	0
152	20231227	164700	264762156	1860	1860	1860	1860	2969
153	20231227	164600	264762156	1860	1860	1860	1860	0
154	20231227	164500	264762156	1860	1860	1860	1860	0
155	20231227	164400	264762156	1860	1860	1860	1860	0
156	20231227	164300	264762156	1860	1860	1860	1860	0
157	20231227	164200	264762156	1860	1860	1860	1860	0
158	20231227	164100	264762156	1860	1860	1860	1860	0
159	20231227	164000	264762156	1860	1860	1860	1860	0
160	20231227	163900	264762156	1860	1860	1860	1860	0
161	20231227	163800	264762156	1860	1860	1860	1860	0
162	20231227	163700	264762156	1860	1860	1860	1860	0
163	20231227	163600	264762156	1860	1860	1860	1860	0
164	20231227	163500	264762156	1860	1860	1860	1860	0
165	20231227	163400	264762156	1860	1860	1860	1860	0
166	20231227	163300	264762156	1860	1860	1860	1860	0
167	20231227	163200	264762156	1860	1860	1860	1860	0
168	20231227	163100	264762156	1860	1860	1860	1860	0
169	20231227	163000	264762156	1860	1860	1860	1860	0
170	20231227	162900	264762156	1860	1860	1860	1860	0
171	20231227	162800	264762156	1860	1860	1860	1860	0
172	20231227	162700	264762156	1860	1860	1860	1860	0
173	20231227	162600	264762156	1860	1860	1860	1860	0
174	20231227	162500	264762156	1860	1860	1860	1860	0
175	20231227	162400	264762156	1860	1860	1860	1860	0
176	20231227	162300	264762156	1860	1860	1860	1860	0
177	20231227	162200	264762156	1860	1860	1860	1860	0
178	20231227	162100	264762156	1860	1860	1860	1860	0
179	20231227	162000	264762156	1860	1860	1860	1860	0
180	20231227	161900	264762156	1860	1860	1860	1860	0
181	20231227	161800	264762156	1860	1860	1860	1860	0
182	20231227	161700	264762156	1860	1860	1860	1860	2969
183	20231227	161600	264762156	1860	1860	1860	1860	0
184	20231227	161500	264762156	1860	1860	1860	1860	0
185	20231227	161400	264762156	1860	1860	1860	1860	0
186	20231227	161300	264762156	1860	1860	1860	1860	0
187	20231227	161200	264762156	1860	1860	1860	1860	0
188	20231227	161100	264762156	1860	1860	1860	1860	0
189	20231227	161000	264762156	1860	1860	1860	1860	0
190	20231227	160900	264762156	1860	1860	1860	1860	0
191	20231227	160800	264762156	1860	1860	1860	1860	0
192	20231227	160700	264762156	1860	1860	1860	1860	0
193	20231227	160600	264762156	1860	1860	1860	1860	0
194	20231227	160500	264762156	1860	1860	1860	1860	0
195	20231227	160400	264762156	1860	1860	1860	1860	0
196	20231227	160300	264762156	1860	1860	1860	1860	0
197	20231227	160200	264762156	1860	1860	1860	1860	0
198	20231227	160100	264762156	1860	1860	1860	1860	0
199	20231227	160000	264762156	1860	1860	1860	1860	0
200	20231227	155900	264762156	1860	1860	1860	1860	0
201	20231227	155800	264762156	1860	1860	1860	1860	0
202	20231227	155700	264762156	1860	1860	1860	1860	0
203	20231227	155600	264762156	1860	1860	1860	1860	0
204	20231227	155500	264762156	1860	1860	1860	1860	0
205	20231227	155400	264762156	1860	1860	1860	1860	0
206	20231227	155300	264762156	1860	1860	1860	1860	0
207	20231227	155200	264762156	1860	1860	1860	1860	0
208	20231227	155100	264762156	1860	1860	1860	1860	0
209	20231227	155000	264762156	1860	1860	1860	1860	0
210	20231227	154900	264762156	1860	1860	1860	1860	0
211	20231227	154800	264762156	1860	1860	1860	1860	0
212	20231227	154700	264762156	1860	1860	1860	1860	2969
213	20231227	154600	264762156	1860	1860	1860	1860	0
214	20231227	154500	264762156	1860	1860	1860	1860	0
215	20231227	154400	264762156	1860	1860	1860	1860	0
216	20231227	154300	264762156	1860	1860	1860	1860	0
217	20231227	154200	264762156	1860	1860	1860	1860	0
218	20231227	154100	264762156	1860	1860	1860	1860	0
219	20231227	154000	264762156	1860	1860	1860	1860	0
220	20231227	153900	264762156	1860	1860	1860	1860	0
221	20231227	153800	264762156	1860	1860	1860	1860	0
222	20231227	153700	264762156	1860	1860	1860	1860	0
223	20231227	153600	264762156	1860	1860	1860	1860	0
224	20231227	153500	264762156	1860	1860	1860	1860	0
225	20231227	153400	264762156	1860	1860	1860	1860	0
226	20231227	153300	264762156	1860	1860	1860	1860	0
227	20231227	153200	264762156	1860	1860	1860	1860	0
228	20231227	153100	264762156	1860	1860	1860	1860	0
229	20231227	153000	264762156	1860	1860	1860	1860	2969
230	20231227	152900	259239816	1862	1862	1862	1862	0
231	20231227	152800	259239816	1862	1862	1862	1862	0
232	20231227	152700	259239816	1862	1862	1862	1862	0
233	20231227	152600	259239816	1862	1862	1862	1862	0
234	20231227	152500	259239816	1862	1862	1862	1862	0
235	20231227	152400	259239816	1862	1862	1862	1862	0
236	20231227	152300	259239816	1862	1862	1862	1862	0
237	20231227	152200	259239816	1862	1862	1862	1862	0
238	20231227	152100	259239816	1862	1862	1862	1862	0
239	20231227	152000	259239816	1862	1862	1862	1862	0
240	20231227	151900	259239816	1862	1858	1862	1858	291
241	20231227	151800	258699122	1862	1858	1862	1858	81
242	20231227	151700	258548620	1862	1858	1862	1858	41
243	20231227	151600	258472438	1862	1862	1862	1862	0
244	20231227	151500	258472438	1862	1862	1862	1862	1
245	20231227	151400	258470576	1858	1858	1858	1858	73
246	20231227	151300	258334942	1862	1862	1862	1862	0
247	20231227	151200	258334942	1862	1862	1862	1862	1
248	20231227	151100	258333080	1858	1858	1862	1858	95
249	20231227	151000	258156566	1862	1862	1862	1862	15
250	20231227	150900	258128636	1862	1859	1862	1859	101
251	20231227	150800	257940874	1862	1860	1862	1860	52
252	20231227	150700	257844052	1862	1862	1862	1862	0
253	20231227	150600	257844052	1862	1862	1862	1862	60
254	20231227	150500	257732332	1862	1862	1862	1862	0
255	20231227	150400	257732332	1862	1862	1862	1862	1
256	20231227	150300	257730470	1862	1862	1862	1862	0
257	20231227	150200	257730470	1862	1862	1862	1862	0
258	20231227	150100	257730470	1862	1862	1862	1862	100
259	20231227	150000	257544270	1862	1862	1862	1862	0
260	20231227	145900	257544270	1862	1862	1862	1862	100
261	20231227	145800	257358070	1862	1862	1862	1862	1
262	20231227	145700	257356208	1858	1858	1858	1858	0
263	20231227	145600	257356208	1858	1858	1858	1858	0
264	20231227	145500	257356208	1858	1858	1858	1858	54
265	20231227	145400	257255876	1858	1858	1858	1858	380
266	20231227	145300	256549836	1858	1858	1858	1858	0
267	20231227	145200	256549836	1858	1858	1858	1858	0
268	20231227	145100	256549836	1858	1858	1858	1858	0
269	20231227	145000	256549836	1858	1862	1862	1858	111
270	20231227	144900	256343414	1862	1862	1862	1862	0
271	20231227	144800	256343414	1862	1862	1862	1862	0
272	20231227	144700	256343414	1862	1862	1862	1862	0
273	20231227	144600	256343414	1862	1862	1862	1862	0
274	20231227	144500	256343414	1862	1862	1862	1862	0
275	20231227	144400	256343414	1862	1862	1862	1862	0
276	20231227	144300	256343414	1862	1862	1862	1862	0
277	20231227	144200	256343414	1862	1862	1862	1862	0
278	20231227	144100	256343414	1862	1862	1862	1862	0
279	20231227	144000	256343414	1862	1862	1862	1862	20
280	20231227	143900	256306174	1862	1862	1862	1862	0
281	20231227	143800	256306174	1862	1862	1862	1862	0
282	20231227	143700	256306174	1862	1862	1862	1862	0
283	20231227	143600	256306174	1862	1862	1862	1862	1
284	20231227	143500	256304312	1861	1861	1861	1861	0
285	20231227	143400	256304312	1861	1861	1861	1861	100
286	20231227	143300	256118212	1861	1861	1861	1861	46
287	20231227	143200	256032606	1861	1861	1861	1861	0
288	20231227	143100	256032606	1861	1861	1861	1861	50
289	20231227	143000	255939556	1861	1861	1861	1861	1
290	20231227	142900	255937695	1859	1859	1859	1859	0
291	20231227	142800	255937695	1859	1859	1859	1859	11
292	20231227	142700	255917246	1856	1857	1857	1856	1765
293	20231227	142600	252641025	1858	1858	1858	1858	0
294	20231227	142500	252641025	1858	1858	1858	1858	0
295	20231227	142400	252641025	1858	1860	1860	1858	2171
296	20231227	142300	248604413	1862	1861	1862	1861	62
297	20231227	142200	248489023	1860	1860	1860	1860	0
298	20231227	142100	248489023	1860	1860	1860	1860	0
299	20231227	142000	248489023	1860	1860	1860	1860	0
300	20231227	141900	248489023	1860	1860	1860	1860	610
301	20231227	141800	247354423	1860	1860	1860	1860	11
302	20231227	141700	247333963	1860	1860	1860	1860	2
303	20231227	141600	247330243	1860	1860	1860	1860	46
304	20231227	141500	247244683	1860	1860	1860	1860	0
305	20231227	141400	247244683	1860	1860	1860	1860	1
306	20231227	141300	247242823	1859	1859	1859	1859	0
307	20231227	141200	247242823	1859	1859	1859	1859	0
308	20231227	141100	247242823	1859	1859	1859	1859	0
309	20231227	141000	247242823	1859	1859	1859	1859	45
310	20231227	140900	247159168	1859	1859	1859	1859	11
311	20231227	140800	247138719	1860	1860	1860	1860	0
312	20231227	140700	247138719	1860	1859	1860	1859	6
313	20231227	140600	247127564	1859	1859	1859	1859	0
314	20231227	140500	247127564	1859	1859	1859	1859	0
315	20231227	140400	247127564	1859	1859	1859	1859	0
316	20231227	140300	247127564	1859	1859	1859	1859	125
317	20231227	140200	246895189	1860	1860	1860	1860	0
318	20231227	140100	246895189	1860	1860	1860	1860	0
319	20231227	140000	246895189	1860	1858	1860	1858	321
320	20231227	135900	246298769	1859	1860	1860	1859	72
321	20231227	135800	246164867	1860	1860	1860	1860	0
322	20231227	135700	246164867	1860	1860	1860	1860	0
323	20231227	135600	246164867	1860	1860	1860	1860	100
324	20231227	135500	245978867	1860	1860	1860	1860	0
325	20231227	135400	245978867	1860	1860	1860	1860	0
326	20231227	135300	245978867	1860	1860	1860	1860	12
327	20231227	135200	245956547	1860	1860	1860	1860	0
328	20231227	135100	245956547	1860	1859	1860	1859	312
329	20231227	135000	245376527	1859	1859	1859	1859	0
330	20231227	134900	245376527	1859	1859	1859	1859	0
331	20231227	134800	245376527	1859	1860	1860	1859	3125
332	20231227	134700	239564046	1861	1861	1861	1861	0
333	20231227	134600	239564046	1861	1861	1861	1861	0
334	20231227	134500	239564046	1861	1861	1861	1861	0
335	20231227	134400	239564046	1861	1861	1861	1861	0
336	20231227	134300	239564046	1861	1861	1861	1861	0
337	20231227	134200	239564046	1861	1861	1861	1861	46
338	20231227	134100	239478440	1860	1860	1860	1860	0
339	20231227	134000	239478440	1860	1860	1860	1860	0
340	20231227	133900	239478440	1860	1860	1860	1860	0
341	20231227	133800	239478440	1860	1860	1860	1860	1
342	20231227	133700	239476580	1860	1860	1860	1860	252
343	20231227	133600	239007860	1863	1863	1863	1863	0
344	20231227	133500	239007860	1863	1862	1863	1861	222
345	20231227	133400	238594636	1864	1864	1864	1864	0
346	20231227	133300	238594636	1864	1864	1864	1864	0
347	20231227	133200	238594636	1864	1864	1864	1864	0
348	20231227	133100	238594636	1864	1862	1864	1862	192
349	20231227	133000	238237130	1862	1862	1862	1862	20
350	20231227	132900	238199890	1863	1863	1863	1863	0
351	20231227	132800	238199890	1863	1863	1863	1863	0
352	20231227	132700	238199890	1863	1863	1863	1863	160
353	20231227	132600	237901810	1863	1863	1863	1863	0
354	20231227	132500	237901810	1863	1863	1863	1863	46
355	20231227	132400	237816112	1861	1861	1861	1861	0
356	20231227	132300	237816112	1861	1861	1861	1861	2
357	20231227	132200	237812390	1861	1861	1861	1861	42
358	20231227	132100	237734228	1862	1862	1862	1862	3
359	20231227	132000	237728642	1862	1864	1865	1862	81
360	20231227	131900	237577649	1864	1863	1864	1863	2
361	20231227	131800	237573922	1864	1864	1864	1864	0
362	20231227	131700	237573922	1864	1864	1864	1864	1
363	20231227	131600	237572058	1862	1862	1862	1862	0
364	20231227	131500	237572058	1862	1862	1862	1862	13
365	20231227	131400	237547852	1865	1865	1865	1865	0
366	20231227	131300	237547852	1865	1864	1865	1864	201
367	20231227	131200	237173187	1864	1864	1864	1864	0
368	20231227	131100	237173187	1864	1864	1864	1864	2
369	20231227	131000	237169459	1864	1864	1864	1864	0
370	20231227	130900	237169459	1864	1864	1864	1864	2
371	20231227	130800	237165731	1865	1862	1865	1862	675
372	20231227	130700	235907520	1863	1863	1863	1863	3
373	20231227	130600	235901931	1863	1859	1863	1859	1131
374	20231227	130500	233797621	1856	1856	1856	1856	0
375	20231227	130400	233797621	1856	1856	1856	1856	0
376	20231227	130300	233797621	1856	1856	1856	1856	290
377	20231227	130200	233259381	1859	1859	1859	1859	8
378	20231227	130100	233244509	1860	1860	1860	1860	14
379	20231227	130000	233218469	1860	1862	1862	1860	164
380	20231227	125900	232913425	1861	1860	1861	1860	671
381	20231227	125800	231664727	1860	1860	1860	1860	0
382	20231227	125700	231664727	1860	1860	1860	1860	112
383	20231227	125600	231456407	1861	1861	1861	1861	1
384	20231227	125500	231454546	1855	1855	1855	1855	319
385	20231227	125400	230862801	1855	1856	1856	1855	104
386	20231227	125300	230669880	1856	1858	1858	1856	169
387	20231227	125200	230356062	1863	1863	1863	1863	0
388	20231227	125100	230356062	1863	1863	1863	1863	46
389	20231227	125000	230270364	1867	1867	1867	1867	0
390	20231227	124900	230270364	1867	1867	1867	1867	0
391	20231227	124800	230270364	1867	1867	1867	1867	0
392	20231227	124700	230270364	1867	1867	1867	1867	0
393	20231227	124600	230270364	1867	1867	1867	1867	0
394	20231227	124500	230270364	1867	1867	1867	1867	0
395	20231227	124400	230270364	1867	1867	1867	1867	1
396	20231227	124300	230268497	1858	1858	1858	1858	2014
397	20231227	124200	226526485	1859	1862	1862	1859	2659
398	20231227	124100	221578524	1869	1869	1869	1869	0
399	20231227	124000	221578524	1869	1869	1869	1869	1
400	20231227	123900	221576655	1869	1869	1869	1869	1
401	20231227	123800	221574786	1869	1869	1869	1869	9
402	20231227	123700	221557965	1869	1869	1869	1869	0
403	20231227	123600	221557965	1869	1869	1869	1869	1
404	20231227	123500	221556096	1869	1869	1869	1869	0
405	20231227	123400	221556096	1869	1869	1869	1869	47
406	20231227	123300	221468253	1870	1870	1870	1870	0
407	20231227	123200	221468253	1870	1870	1870	1870	0
408	20231227	123100	221468253	1870	1870	1870	1870	0
409	20231227	123000	221468253	1870	1870	1870	1870	0
410	20231227	122900	221468253	1870	1870	1870	1870	0
411	20231227	122800	221468253	1870	1870	1870	1870	0
412	20231227	122700	221468253	1870	1870	1870	1870	71
413	20231227	122600	221335483	1870	1870	1870	1870	0
414	20231227	122500	221335483	1870	1870	1870	1870	0
415	20231227	122400	221335483	1870	1870	1870	1870	28
416	20231227	122300	221283123	1870	1870	1870	1870	0
417	20231227	122200	221283123	1870	1870	1870	1870	0
418	20231227	122100	221283123	1870	1870	1870	1870	0
419	20231227	122000	221283123	1870	1870	1870	1870	7
420	20231227	121900	221270033	1870	1870	1870	1870	0
421	20231227	121800	221270033	1870	1870	1870	1870	0
422	20231227	121700	221270033	1870	1870	1870	1870	47
423	20231227	121600	221182143	1872	1872	1872	1872	0
424	20231227	121500	221182143	1872	1857	1872	1857	1000
425	20231227	121400	219316930	1859	1859	1859	1859	5
426	20231227	121300	219307635	1861	1861	1861	1861	0
427	20231227	121200	219307635	1861	1862	1862	1861	21
428	20231227	121100	219268544	1866	1866	1866	1866	1
429	20231227	121000	219266678	1866	1866	1866	1866	0
430	20231227	120900	219266678	1866	1866	1866	1866	0
431	20231227	120800	219266678	1866	1866	1866	1866	1
432	20231227	120700	219264812	1866	1862	1866	1862	54
433	20231227	120600	219164260	1866	1858	1867	1858	802
434	20231227	120500	217671342	1857	1857	1857	1856	277
435	20231227	120400	217156956	1855	1858	1858	1855	7015
436	20231227	120300	204125736	1860	1860	1860	1860	0
437	20231227	120200	204125736	1860	1860	1860	1860	9
438	20231227	120100	204108996	1858	1858	1858	1858	1121
439	20231227	120000	202026178	1858	1861	1861	1858	119
440	20231227	115900	201804920	1860	1860	1860	1860	1060
441	20231227	115800	199833320	1860	1860	1860	1860	100
442	20231227	115700	199647320	1860	1860	1860	1860	44
443	20231227	115600	199565480	1860	1860	1860	1859	35
444	20231227	115500	199500381	1860	1860	1860	1860	5
445	20231227	115400	199491081	1860	1860	1860	1860	0
446	20231227	115300	199491081	1860	1860	1860	1859	4
447	20231227	115200	199483643	1860	1860	1860	1858	1602
448	20231227	115100	196507122	1860	1865	1865	1858	14346
449	20231227	115000	169787255	1864	1866	1866	1864	3
450	20231227	114900	169781660	1866	1866	1866	1866	260
451	20231227	114800	169296500	1866	1866	1866	1866	0
452	20231227	114700	169296500	1866	1866	1866	1866	1
453	20231227	114600	169294634	1864	1864	1864	1864	2637
454	20231227	114500	164379266	1867	1867	1867	1867	0
455	20231227	114400	164379266	1867	1867	1867	1867	0
456	20231227	114300	164379266	1867	1867	1867	1867	47
457	20231227	114200	164291517	1867	1867	1867	1867	0
458	20231227	114100	164291517	1867	1867	1867	1867	0
459	20231227	114000	164291517	1867	1867	1867	1867	41
460	20231227	113900	164214970	1865	1865	1865	1865	0
461	20231227	113800	164214970	1865	1865	1865	1865	1
462	20231227	113700	164213105	1865	1865	1865	1865	20
463	20231227	113600	164175805	1865	1865	1865	1865	0
464	20231227	113500	164175805	1865	1865	1865	1865	0
465	20231227	113400	164175805	1865	1865	1865	1865	7
466	20231227	113300	164162750	1865	1865	1865	1865	0
467	20231227	113200	164162750	1865	1865	1865	1865	0
468	20231227	113100	164162750	1865	1865	1865	1865	7
469	20231227	113000	164149695	1865	1865	1865	1865	0
470	20231227	112900	164149695	1865	1865	1865	1865	0
471	20231227	112800	164149695	1865	1865	1865	1865	10
472	20231227	112700	164131045	1865	1866	1866	1865	121
473	20231227	112600	163905330	1867	1865	1867	1865	48
474	20231227	112500	163815716	1867	1867	1867	1867	5
475	20231227	112400	163806381	1867	1867	1867	1867	0
476	20231227	112300	163806381	1867	1864	1867	1864	171
477	20231227	112200	163487634	1865	1866	1866	1865	574
478	20231227	112100	162417123	1868	1868	1868	1868	1
479	20231227	112000	162415255	1866	1866	1866	1866	11
480	20231227	111900	162394729	1867	1867	1867	1867	0
481	20231227	111800	162394729	1867	1867	1867	1867	0
482	20231227	111700	162394729	1867	1867	1867	1867	1
483	20231227	111600	162392862	1868	1867	1868	1865	757
484	20231227	111500	160980854	1868	1868	1868	1868	1
485	20231227	111400	160978986	1868	1868	1868	1868	50
486	20231227	111300	160885586	1868	1868	1868	1868	300
487	20231227	111200	160325186	1868	1868	1868	1868	0
488	20231227	111100	160325186	1868	1868	1868	1868	0
489	20231227	111000	160325186	1868	1868	1868	1868	0
490	20231227	110900	160325186	1868	1868	1868	1868	47
491	20231227	110800	160237390	1868	1868	1868	1868	0
492	20231227	110700	160237390	1868	1868	1868	1868	10
493	20231227	110600	160218710	1868	1868	1868	1868	12
494	20231227	110500	160196294	1868	1868	1868	1868	47
495	20231227	110400	160108498	1865	1865	1865	1865	0
496	20231227	110300	160108498	1865	1865	1865	1865	0
497	20231227	110200	160108498	1865	1865	1865	1865	0
498	20231227	110100	160108498	1865	1869	1869	1865	2001
499	20231227	110000	156374785	1869	1869	1869	1869	10
500	20231227	105900	156356095	1869	1869	1869	1869	0
501	20231227	105800	156356095	1869	1869	1869	1869	1000
502	20231227	105700	154487095	1867	1867	1867	1867	0
503	20231227	105600	154487095	1867	1867	1867	1867	0
504	20231227	105500	154487095	1867	1868	1868	1867	803
505	20231227	105400	152987168	1869	1869	1869	1869	0
506	20231227	105300	152987168	1869	1869	1869	1869	0
507	20231227	105200	152987168	1869	1869	1869	1869	167
508	20231227	105100	152675045	1868	1868	1868	1868	0
509	20231227	105000	152675045	1868	1868	1868	1868	450
510	20231227	104900	151834445	1869	1869	1869	1869	3
511	20231227	104800	151828838	1868	1868	1868	1868	71
512	20231227	104700	151696210	1868	1868	1868	1868	122
513	20231227	104600	151468314	1869	1871	1871	1869	3352
514	20231227	104500	145199391	1872	1872	1872	1872	1
515	20231227	104400	145197519	1872	1872	1872	1872	0
516	20231227	104300	145197519	1872	1872	1872	1872	973
517	20231227	104200	143376063	1872	1872	1872	1872	0
518	20231227	104100	143376063	1872	1872	1872	1872	0
519	20231227	104000	143376063	1872	1872	1872	1872	30
520	20231227	103900	143319903	1872	1872	1872	1872	837
521	20231227	103800	141753039	1873	1873	1873	1873	34
522	20231227	103700	141689357	1873	1874	1874	1873	45
523	20231227	103600	141605032	1874	1874	1874	1874	0
524	20231227	103500	141605032	1874	1873	1874	1873	117
525	20231227	103400	141385775	1873	1873	1873	1873	50
526	20231227	103300	141292125	1873	1873	1873	1873	50
527	20231227	103200	141198475	1872	1872	1872	1872	0
528	20231227	103100	141198475	1872	1874	1874	1872	275
529	20231227	103000	140683397	1874	1874	1874	1874	0
530	20231227	102900	140683397	1874	1874	1874	1874	0
531	20231227	102800	140683397	1874	1875	1875	1874	140
532	20231227	102700	140421026	1875	1875	1875	1875	11
533	20231227	102600	140400401	1876	1876	1876	1876	0
534	20231227	102500	140400401	1876	1876	1876	1876	0
535	20231227	102400	140400401	1876	1876	1876	1876	2
536	20231227	102300	140396649	1879	1879	1879	1879	0
537	20231227	102200	140396649	1879	1879	1879	1879	0
538	20231227	102100	140396649	1879	1879	1879	1879	0
539	20231227	102000	140396649	1879	1879	1879	1879	1
540	20231227	101900	140394770	1875	1875	1875	1875	0
541	20231227	101800	140394770	1875	1875	1875	1875	218
542	20231227	101700	139986020	1872	1872	1872	1872	1
543	20231227	101600	139984148	1875	1875	1875	1875	1
544	20231227	101500	139982273	1875	1875	1875	1875	20
545	20231227	101400	139944773	1872	1872	1872	1872	0
546	20231227	101300	139944773	1872	1872	1872	1872	0
547	20231227	101200	139944773	1872	1875	1875	1872	104
548	20231227	101100	139750025	1875	1875	1875	1875	0
549	20231227	101000	139750025	1875	1875	1875	1875	0
550	20231227	100900	139750025	1875	1872	1875	1872	804
551	20231227	100800	138244931	1875	1875	1875	1875	0
552	20231227	100700	138244931	1875	1875	1875	1875	2
553	20231227	100600	138241181	1872	1872	1872	1872	0
554	20231227	100500	138241181	1872	1872	1872	1872	0
555	20231227	100400	138241181	1872	1872	1872	1872	50
556	20231227	100300	138147581	1871	1871	1871	1871	1
557	20231227	100200	138145710	1871	1875	1875	1871	501
558	20231227	100100	137208335	1871	1876	1876	1871	160
559	20231227	100000	136908653	1875	1875	1875	1875	420
560	20231227	095900	136121153	1880	1878	1880	1878	24
561	20231227	095800	136076057	1878	1877	1878	1877	86
562	20231227	095700	135914588	1875	1878	1878	1875	1186
563	20231227	095600	133690173	1878	1878	1878	1878	350
564	20231227	095500	133032873	1875	1875	1875	1875	0
565	20231227	095400	133032873	1875	1874	1875	1874	125
566	20231227	095300	132798596	1874	1874	1874	1874	1
567	20231227	095200	132796722	1871	1871	1871	1871	42
568	20231227	095100	132718140	1870	1870	1870	1870	136
569	20231227	095000	132463820	1870	1870	1870	1870	0
570	20231227	094900	132463820	1870	1871	1871	1870	2703
571	20231227	094800	127408909	1878	1878	1878	1878	0
572	20231227	094700	127408909	1878	1878	1878	1878	0
573	20231227	094600	127408909	1878	1878	1878	1878	1
574	20231227	094500	127407031	1875	1879	1879	1875	615
575	20231227	094400	126251906	1879	1879	1879	1879	47
576	20231227	094300	126163593	1870	1870	1870	1870	0
577	20231227	094200	126163593	1870	1871	1871	1870	330
578	20231227	094100	125546413	1874	1875	1875	1874	703
579	20231227	094000	124228978	1875	1875	1875	1875	55
580	20231227	093900	124125853	1879	1879	1879	1879	0
581	20231227	093800	124125853	1879	1875	1879	1875	1485
582	20231227	093700	121335714	1870	1874	1875	1870	2401
583	20231227	093600	116843689	1879	1872	1879	1870	3259
584	20231227	093500	110746359	1879	1881	1882	1873	1013
585	20231227	093400	108846752	1881	1881	1883	1875	21533
586	20231227	093300	68420696	1883	1883	1883	1883	2
587	20231227	093200	68416930	1883	1884	1884	1881	263
588	20231227	093100	67922209	1884	1884	1884	1884	0
589	20231227	093000	67922209	1884	1882	1884	1878	277
590	20231227	092900	67401625	1882	1882	1882	1878	1004
591	20231227	092800	65512109	1883	1883	1883	1880	77
592	20231227	092700	65367124	1883	1880	1883	1878	1636
593	20231227	092600	62292495	1880	1883	1883	1880	44
594	20231227	092500	62209709	1884	1883	1884	1883	1000
595	20231227	092400	60326456	1883	1880	1883	1879	1213
596	20231227	092300	58046036	1880	1880	1880	1880	100
597	20231227	092200	57858036	1883	1883	1884	1880	268
598	20231227	092100	57354100	1880	1880	1883	1878	3010
599	20231227	092000	51695360	1884	1884	1884	1883	200
600	20231227	091900	51318585	1884	1884	1885	1884	208
601	20231227	091800	50926707	1877	1877	1877	1877	0
602	20231227	091700	50926707	1877	1877	1877	1877	0
603	20231227	091600	50926707	1877	1874	1877	1870	299
604	20231227	091500	50366137	1872	1871	1872	1870	1986
605	20231227	091400	46648590	1872	1872	1872	1871	281
606	20231227	091300	46122560	1873	1883	1883	1873	1107
607	20231227	091200	44042428	1890	1883	1890	1877	604
608	20231227	091100	42905655	1883	1892	1895	1883	7555
609	20231227	091000	28629091	1892	1893	1893	1892	604
610	20231227	090900	27486040	1894	1895	1895	1894	123
611	20231227	090800	27252966	1896	1907	1907	1896	373
612	20231227	090700	26544854	1907	1907	1907	1907	3
613	20231227	090600	26539133	1907	1907	1907	1907	1
614	20231227	090500	26537226	1899	1911	1911	1896	83
615	20231227	090400	26379349	1895	1895	1895	1895	1
616	20231227	090300	26377454	1893	1902	1902	1890	2524
617	20231227	090200	21597275	1917	1901	1917	1901	166
618	20231227	090100	21279169	1918	1918	1918	1900	798
619	20231227	090000	19762933	1901	1918	1918	1901	10308