KissMeData/322780/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	210000	225172537	1919	1919	1919	1919	992
3	20231227	205900	225172537	1919	1919	1919	1919	0
4	20231227	205800	225172537	1919	1919	1919	1919	0
5	20231227	205700	225172537	1919	1919	1919	1919	0
6	20231227	205600	225172537	1919	1919	1919	1919	0
7	20231227	205500	225172537	1919	1919	1919	1919	0
8	20231227	205400	225172537	1919	1919	1919	1919	0
9	20231227	205300	225172537	1919	1919	1919	1919	0
10	20231227	205200	225172537	1919	1919	1919	1919	0
11	20231227	205100	225172537	1919	1919	1919	1919	0
12	20231227	205000	225172537	1919	1919	1919	1919	0
13	20231227	204900	225172537	1919	1919	1919	1919	0
14	20231227	204800	225172537	1919	1919	1919	1919	0
15	20231227	204700	225172537	1919	1919	1919	1919	0
16	20231227	204600	225172537	1919	1919	1919	1919	0
17	20231227	204500	225172537	1919	1919	1919	1919	0
18	20231227	204400	225172537	1919	1919	1919	1919	0
19	20231227	204300	225172537	1919	1919	1919	1919	0
20	20231227	204200	225172537	1919	1919	1919	1919	0
21	20231227	204100	225172537	1919	1919	1919	1919	0
22	20231227	204000	225172537	1919	1919	1919	1919	0
23	20231227	203900	225172537	1919	1919	1919	1919	0
24	20231227	203800	225172537	1919	1919	1919	1919	0
25	20231227	203700	225172537	1919	1919	1919	1919	0
26	20231227	203600	225172537	1919	1919	1919	1919	0
27	20231227	203500	225172537	1919	1919	1919	1919	0
28	20231227	203400	225172537	1919	1919	1919	1919	0
29	20231227	203300	225172537	1919	1919	1919	1919	0
30	20231227	203200	225172537	1919	1919	1919	1919	0
31	20231227	203100	225172537	1919	1919	1919	1919	0
32	20231227	203000	225172537	1919	1919	1919	1919	992
33	20231227	202900	225172537	1919	1919	1919	1919	0
34	20231227	202800	225172537	1919	1919	1919	1919	0
35	20231227	202700	225172537	1919	1919	1919	1919	0
36	20231227	202600	225172537	1919	1919	1919	1919	0
37	20231227	202500	225172537	1919	1919	1919	1919	0
38	20231227	202400	225172537	1919	1919	1919	1919	0
39	20231227	202300	225172537	1919	1919	1919	1919	0
40	20231227	202200	225172537	1919	1919	1919	1919	0
41	20231227	202100	225172537	1919	1919	1919	1919	0
42	20231227	202000	225172537	1919	1919	1919	1919	0
43	20231227	201900	225172537	1919	1919	1919	1919	0
44	20231227	201800	225172537	1919	1919	1919	1919	0
45	20231227	201700	225172537	1919	1919	1919	1919	0
46	20231227	201600	225172537	1919	1919	1919	1919	0
47	20231227	201500	225172537	1919	1919	1919	1919	0
48	20231227	201400	225172537	1919	1919	1919	1919	0
49	20231227	201300	225172537	1919	1919	1919	1919	0
50	20231227	201200	225172537	1919	1919	1919	1919	0
51	20231227	201100	225172537	1919	1919	1919	1919	0
52	20231227	201000	225172537	1919	1919	1919	1919	0
53	20231227	200900	225172537	1919	1919	1919	1919	0
54	20231227	200800	225172537	1919	1919	1919	1919	0
55	20231227	200700	225172537	1919	1919	1919	1919	0
56	20231227	200600	225172537	1919	1919	1919	1919	0
57	20231227	200500	225172537	1919	1919	1919	1919	0
58	20231227	200400	225172537	1919	1919	1919	1919	0
59	20231227	200300	225172537	1919	1919	1919	1919	0
60	20231227	200200	225172537	1919	1919	1919	1919	0
61	20231227	200100	225172537	1919	1919	1919	1919	0
62	20231227	200000	225172537	1919	1919	1919	1919	992
63	20231227	195900	225172537	1919	1919	1919	1919	0
64	20231227	195800	225172537	1919	1919	1919	1919	0
65	20231227	195700	225172537	1919	1919	1919	1919	0
66	20231227	195600	225172537	1919	1919	1919	1919	0
67	20231227	195500	225172537	1919	1919	1919	1919	0
68	20231227	195400	225172537	1919	1919	1919	1919	0
69	20231227	195300	225172537	1919	1919	1919	1919	0
70	20231227	195200	225172537	1919	1919	1919	1919	0
71	20231227	195100	225172537	1919	1919	1919	1919	0
72	20231227	195000	225172537	1919	1919	1919	1919	0
73	20231227	194900	225172537	1919	1919	1919	1919	0
74	20231227	194800	225172537	1919	1919	1919	1919	0
75	20231227	194700	225172537	1919	1919	1919	1919	0
76	20231227	194600	225172537	1919	1919	1919	1919	0
77	20231227	194500	225172537	1919	1919	1919	1919	0
78	20231227	194400	225172537	1919	1919	1919	1919	0
79	20231227	194300	225172537	1919	1919	1919	1919	0
80	20231227	194200	225172537	1919	1919	1919	1919	0
81	20231227	194100	225172537	1919	1919	1919	1919	0
82	20231227	194000	225172537	1919	1919	1919	1919	0
83	20231227	193900	225172537	1919	1919	1919	1919	0
84	20231227	193800	225172537	1919	1919	1919	1919	0
85	20231227	193700	225172537	1919	1919	1919	1919	0
86	20231227	193600	225172537	1919	1919	1919	1919	0
87	20231227	193500	225172537	1919	1919	1919	1919	0
88	20231227	193400	225172537	1919	1919	1919	1919	0
89	20231227	193300	225172537	1919	1919	1919	1919	0
90	20231227	193200	225172537	1919	1919	1919	1919	0
91	20231227	193100	225172537	1919	1919	1919	1919	0
92	20231227	193000	225172537	1919	1919	1919	1919	992
93	20231227	192900	225172537	1919	1919	1919	1919	0
94	20231227	192800	225172537	1919	1919	1919	1919	0
95	20231227	192700	225172537	1919	1919	1919	1919	0
96	20231227	192600	225172537	1919	1919	1919	1919	0
97	20231227	192500	225172537	1919	1919	1919	1919	0
98	20231227	192400	225172537	1919	1919	1919	1919	0
99	20231227	192300	225172537	1919	1919	1919	1919	0
100	20231227	192200	225172537	1919	1919	1919	1919	0
101	20231227	192100	225172537	1919	1919	1919	1919	0
102	20231227	192000	225172537	1919	1919	1919	1919	0
103	20231227	191900	225172537	1919	1919	1919	1919	0
104	20231227	191800	225172537	1919	1919	1919	1919	0
105	20231227	191700	225172537	1919	1919	1919	1919	0
106	20231227	191600	225172537	1919	1919	1919	1919	0
107	20231227	191500	225172537	1919	1919	1919	1919	0
108	20231227	191400	225172537	1919	1919	1919	1919	0
109	20231227	191300	225172537	1919	1919	1919	1919	0
110	20231227	191200	225172537	1919	1919	1919	1919	0
111	20231227	191100	225172537	1919	1919	1919	1919	0
112	20231227	191000	225172537	1919	1919	1919	1919	0
113	20231227	190900	225172537	1919	1919	1919	1919	0
114	20231227	190800	225172537	1919	1919	1919	1919	0
115	20231227	190700	225172537	1919	1919	1919	1919	0
116	20231227	190600	225172537	1919	1919	1919	1919	0
117	20231227	190500	225172537	1919	1919	1919	1919	0
118	20231227	190400	225172537	1919	1919	1919	1919	0
119	20231227	190300	225172537	1919	1919	1919	1919	0
120	20231227	190200	225172537	1919	1919	1919	1919	0
121	20231227	190100	225172537	1919	1919	1919	1919	0
122	20231227	190000	225172537	1919	1919	1919	1919	992
123	20231227	185900	225172537	1919	1919	1919	1919	0
124	20231227	185800	225172537	1919	1919	1919	1919	0
125	20231227	185700	225172537	1919	1919	1919	1919	0
126	20231227	185600	225172537	1919	1919	1919	1919	0
127	20231227	185500	225172537	1919	1919	1919	1919	0
128	20231227	185400	225172537	1919	1919	1919	1919	0
129	20231227	185300	225172537	1919	1919	1919	1919	0
130	20231227	185200	225172537	1919	1919	1919	1919	0
131	20231227	185100	225172537	1919	1919	1919	1919	0
132	20231227	185000	225172537	1919	1919	1919	1919	0
133	20231227	184900	225172537	1919	1919	1919	1919	0
134	20231227	184800	225172537	1919	1919	1919	1919	0
135	20231227	184700	225172537	1919	1919	1919	1919	0
136	20231227	184600	225172537	1919	1919	1919	1919	0
137	20231227	184500	225172537	1919	1919	1919	1919	0
138	20231227	184400	225172537	1919	1919	1919	1919	0
139	20231227	184300	225172537	1919	1919	1919	1919	0
140	20231227	184200	225172537	1919	1919	1919	1919	0
141	20231227	184100	225172537	1919	1919	1919	1919	0
142	20231227	184000	225172537	1919	1919	1919	1919	0
143	20231227	183900	225172537	1919	1919	1919	1919	0
144	20231227	183800	225172537	1919	1919	1919	1919	0
145	20231227	183700	225172537	1919	1919	1919	1919	0
146	20231227	183600	225172537	1919	1919	1919	1919	0
147	20231227	183500	225172537	1919	1919	1919	1919	0
148	20231227	183400	225172537	1919	1919	1919	1919	0
149	20231227	183300	225172537	1919	1919	1919	1919	0
150	20231227	183200	225172537	1919	1919	1919	1919	0
151	20231227	183100	225172537	1919	1919	1919	1919	0
152	20231227	183000	225172537	1919	1919	1919	1919	992
153	20231227	182900	225172537	1919	1919	1919	1919	0
154	20231227	182800	225172537	1919	1919	1919	1919	0
155	20231227	182700	225172537	1919	1919	1919	1919	0
156	20231227	182600	225172537	1919	1919	1919	1919	0
157	20231227	182500	225172537	1919	1919	1919	1919	0
158	20231227	182400	225172537	1919	1919	1919	1919	0
159	20231227	182300	225172537	1919	1919	1919	1919	0
160	20231227	182200	225172537	1919	1919	1919	1919	0
161	20231227	182100	225172537	1919	1919	1919	1919	0
162	20231227	182000	225172537	1919	1919	1919	1919	0
163	20231227	181900	225172537	1919	1919	1919	1919	0
164	20231227	181800	225172537	1919	1919	1919	1919	0
165	20231227	181700	225172537	1919	1919	1919	1919	0
166	20231227	181600	225172537	1919	1919	1919	1919	0
167	20231227	181500	225172537	1919	1919	1919	1919	0
168	20231227	181400	225172537	1919	1919	1919	1919	0
169	20231227	181300	225172537	1919	1919	1919	1919	0
170	20231227	181200	225172537	1919	1919	1919	1919	0
171	20231227	181100	225172537	1919	1919	1919	1919	0
172	20231227	181000	225172537	1919	1919	1919	1919	0
173	20231227	180900	225172537	1919	1919	1919	1919	0
174	20231227	180800	225172537	1919	1919	1919	1919	0
175	20231227	180700	225172537	1919	1919	1919	1919	0
176	20231227	180600	225172537	1919	1919	1919	1919	0
177	20231227	180500	225172537	1919	1919	1919	1919	0
178	20231227	180400	225172537	1919	1919	1919	1919	0
179	20231227	180300	225172537	1919	1919	1919	1919	0
180	20231227	180200	225172537	1919	1919	1919	1919	0
181	20231227	180100	225172537	1919	1919	1919	1919	0
182	20231227	180000	225172537	1919	1919	1919	1919	992
183	20231227	175900	225172537	1919	1919	1919	1919	0
184	20231227	175800	225172537	1919	1919	1919	1919	0
185	20231227	175700	225172537	1919	1919	1919	1919	0
186	20231227	175600	225172537	1919	1919	1919	1919	0
187	20231227	175500	225172537	1919	1919	1919	1919	0
188	20231227	175400	225172537	1919	1919	1919	1919	0
189	20231227	175300	225172537	1919	1919	1919	1919	0
190	20231227	175200	225172537	1919	1919	1919	1919	0
191	20231227	175100	225172537	1919	1919	1919	1919	0
192	20231227	175000	225172537	1919	1919	1919	1919	0
193	20231227	174900	225172537	1919	1919	1919	1919	0
194	20231227	174800	225172537	1919	1919	1919	1919	0
195	20231227	174700	225172537	1919	1919	1919	1919	0
196	20231227	174600	225172537	1919	1919	1919	1919	0
197	20231227	174500	225172537	1919	1919	1919	1919	0
198	20231227	174400	225172537	1919	1919	1919	1919	0
199	20231227	174300	225172537	1919	1919	1919	1919	0
200	20231227	174200	225172537	1919	1919	1919	1919	0
201	20231227	174100	225172537	1919	1919	1919	1919	0
202	20231227	174000	225172537	1919	1919	1919	1919	0
203	20231227	173900	225172537	1919	1919	1919	1919	0
204	20231227	173800	225172537	1919	1919	1919	1919	0
205	20231227	173700	225172537	1919	1919	1919	1919	0
206	20231227	173600	225172537	1919	1919	1919	1919	0
207	20231227	173500	225172537	1919	1919	1919	1919	0
208	20231227	173400	225172537	1919	1919	1919	1919	0
209	20231227	173300	225172537	1919	1919	1919	1919	0
210	20231227	173200	225172537	1919	1919	1919	1919	0
211	20231227	173100	225172537	1919	1919	1919	1919	0
212	20231227	173000	225172537	1919	1919	1919	1919	992
213	20231227	172900	225172537	1919	1919	1919	1919	0
214	20231227	172800	225172537	1919	1919	1919	1919	0
215	20231227	172700	225172537	1919	1919	1919	1919	0
216	20231227	172600	225172537	1919	1919	1919	1919	0
217	20231227	172500	225172537	1919	1919	1919	1919	0
218	20231227	172400	225172537	1919	1919	1919	1919	0
219	20231227	172300	225172537	1919	1919	1919	1919	0
220	20231227	172200	225172537	1919	1919	1919	1919	0
221	20231227	172100	225172537	1919	1919	1919	1919	0
222	20231227	172000	225172537	1919	1919	1919	1919	0
223	20231227	171900	225172537	1919	1919	1919	1919	0
224	20231227	171800	225172537	1919	1919	1919	1919	0
225	20231227	171700	225172537	1919	1919	1919	1919	0
226	20231227	171600	225172537	1919	1919	1919	1919	0
227	20231227	171500	225172537	1919	1919	1919	1919	0
228	20231227	171400	225172537	1919	1919	1919	1919	0
229	20231227	171300	225172537	1919	1919	1919	1919	0
230	20231227	171200	225172537	1919	1919	1919	1919	0
231	20231227	171100	225172537	1919	1919	1919	1919	0
232	20231227	171000	225172537	1919	1919	1919	1919	0
233	20231227	170900	225172537	1919	1919	1919	1919	0
234	20231227	170800	225172537	1919	1919	1919	1919	0
235	20231227	170700	225172537	1919	1919	1919	1919	0
236	20231227	170600	225172537	1919	1919	1919	1919	0
237	20231227	170500	225172537	1919	1919	1919	1919	0
238	20231227	170400	225172537	1919	1919	1919	1919	0
239	20231227	170300	225172537	1919	1919	1919	1919	0
240	20231227	170200	225172537	1919	1919	1919	1919	0
241	20231227	170100	225172537	1919	1919	1919	1919	0
242	20231227	170000	225172537	1919	1919	1919	1919	992
243	20231227	165900	225172537	1919	1919	1919	1919	0
244	20231227	165800	225172537	1919	1919	1919	1919	0
245	20231227	165700	225172537	1919	1919	1919	1919	0
246	20231227	165600	225172537	1919	1919	1919	1919	0
247	20231227	165500	225172537	1919	1919	1919	1919	0
248	20231227	165400	225172537	1919	1919	1919	1919	0
249	20231227	165300	225172537	1919	1919	1919	1919	0
250	20231227	165200	225172537	1919	1919	1919	1919	0
251	20231227	165100	225172537	1919	1919	1919	1919	0
252	20231227	165000	225172537	1919	1919	1919	1919	0
253	20231227	164900	225172537	1919	1919	1919	1919	0
254	20231227	164800	225172537	1919	1919	1919	1919	0
255	20231227	164700	225172537	1919	1919	1919	1919	0
256	20231227	164600	225172537	1919	1919	1919	1919	0
257	20231227	164500	225172537	1919	1919	1919	1919	0
258	20231227	164400	225172537	1919	1919	1919	1919	0
259	20231227	164300	225172537	1919	1919	1919	1919	0
260	20231227	164200	225172537	1919	1919	1919	1919	0
261	20231227	164100	225172537	1919	1919	1919	1919	0
262	20231227	164000	225172537	1919	1919	1919	1919	0
263	20231227	163900	225172537	1919	1919	1919	1919	0
264	20231227	163800	225172537	1919	1919	1919	1919	0
265	20231227	163700	225172537	1919	1919	1919	1919	0
266	20231227	163600	225172537	1919	1919	1919	1919	0
267	20231227	163500	225172537	1919	1919	1919	1919	0
268	20231227	163400	225172537	1919	1919	1919	1919	0
269	20231227	163300	225172537	1919	1919	1919	1919	0
270	20231227	163200	225172537	1919	1919	1919	1919	0
271	20231227	163100	225172537	1919	1919	1919	1919	0
272	20231227	163000	225172537	1919	1919	1919	1919	992
273	20231227	162900	225172537	1919	1919	1919	1919	0
274	20231227	162800	225172537	1919	1919	1919	1919	0
275	20231227	162700	225172537	1919	1919	1919	1919	0
276	20231227	162600	225172537	1919	1919	1919	1919	0
277	20231227	162500	225172537	1919	1919	1919	1919	0
278	20231227	162400	225172537	1919	1919	1919	1919	0
279	20231227	162300	225172537	1919	1919	1919	1919	0
280	20231227	162200	225172537	1919	1919	1919	1919	0
281	20231227	162100	225172537	1919	1919	1919	1919	0
282	20231227	162000	225172537	1919	1919	1919	1919	0
283	20231227	161900	225172537	1919	1919	1919	1919	0
284	20231227	161800	225172537	1919	1919	1919	1919	0
285	20231227	161700	225172537	1919	1919	1919	1919	0
286	20231227	161600	225172537	1919	1919	1919	1919	0
287	20231227	161500	225172537	1919	1919	1919	1919	0
288	20231227	161400	225172537	1919	1919	1919	1919	0
289	20231227	161300	225172537	1919	1919	1919	1919	0
290	20231227	161200	225172537	1919	1919	1919	1919	0
291	20231227	161100	225172537	1919	1919	1919	1919	0
292	20231227	161000	225172537	1919	1919	1919	1919	0
293	20231227	160900	225172537	1919	1919	1919	1919	0
294	20231227	160800	225172537	1919	1919	1919	1919	0
295	20231227	160700	225172537	1919	1919	1919	1919	0
296	20231227	160600	225172537	1919	1919	1919	1919	0
297	20231227	160500	225172537	1919	1919	1919	1919	0
298	20231227	160400	225172537	1919	1919	1919	1919	0
299	20231227	160300	225172537	1919	1919	1919	1919	0
300	20231227	160200	225172537	1919	1919	1919	1919	0
301	20231227	160100	225172537	1919	1919	1919	1919	0
302	20231227	160000	225172537	1919	1919	1919	1919	992
303	20231227	155900	225172537	1919	1919	1919	1919	0
304	20231227	155800	225172537	1919	1919	1919	1919	0
305	20231227	155700	225172537	1919	1919	1919	1919	0
306	20231227	155600	225172537	1919	1919	1919	1919	0
307	20231227	155500	225172537	1919	1919	1919	1919	0
308	20231227	155400	225172537	1919	1919	1919	1919	0
309	20231227	155300	225172537	1919	1919	1919	1919	0
310	20231227	155200	225172537	1919	1919	1919	1919	0
311	20231227	155100	225172537	1919	1919	1919	1919	0
312	20231227	155000	225172537	1919	1919	1919	1919	0
313	20231227	154900	225172537	1919	1919	1919	1919	0
314	20231227	154800	225172537	1919	1919	1919	1919	0
315	20231227	154700	225172537	1919	1919	1919	1919	0
316	20231227	154600	225172537	1919	1919	1919	1919	0
317	20231227	154500	225172537	1919	1919	1919	1919	0
318	20231227	154400	225172537	1919	1919	1919	1919	0
319	20231227	154300	225172537	1919	1919	1919	1919	0
320	20231227	154200	225172537	1919	1919	1919	1919	0
321	20231227	154100	225172537	1919	1919	1919	1919	0
322	20231227	154000	225172537	1919	1919	1919	1919	0
323	20231227	153900	225172537	1919	1919	1919	1919	0
324	20231227	153800	225172537	1919	1919	1919	1919	0
325	20231227	153700	225172537	1919	1919	1919	1919	0
326	20231227	153600	225172537	1919	1919	1919	1919	0
327	20231227	153500	225172537	1919	1919	1919	1919	0
328	20231227	153400	225172537	1919	1919	1919	1919	0
329	20231227	153300	225172537	1919	1919	1919	1919	0
330	20231227	153200	225172537	1919	1919	1919	1919	0
331	20231227	153100	225172537	1919	1919	1919	1919	0
332	20231227	153000	225172537	1919	1919	1919	1919	1984
333	20231227	152900	223268889	1915	1915	1915	1915	0
334	20231227	152800	223268889	1915	1915	1915	1915	0
335	20231227	152700	223268889	1915	1915	1915	1915	0
336	20231227	152600	223268889	1915	1915	1915	1915	0
337	20231227	152500	223268889	1915	1915	1915	1915	0
338	20231227	152400	223268889	1915	1915	1915	1915	0
339	20231227	152300	223268889	1915	1915	1915	1915	0
340	20231227	152200	223268889	1915	1915	1915	1915	0
341	20231227	152100	223268889	1915	1915	1915	1915	0
342	20231227	152000	223268889	1915	1915	1915	1915	0
343	20231227	151900	223268889	1915	1915	1915	1915	34
344	20231227	151800	223203779	1915	1915	1915	1910	312
345	20231227	151700	222607604	1913	1912	1913	1912	157
346	20231227	151600	222307373	1913	1913	1913	1913	31
347	20231227	151500	222248070	1911	1913	1913	1911	68
348	20231227	151400	222118060	1913	1915	1915	1913	1547
349	20231227	151300	219156799	1915	1912	1915	1910	192
350	20231227	151200	218789614	1910	1910	1910	1910	430
351	20231227	151100	217968314	1908	1909	1909	1908	726
352	20231227	151000	216582412	1908	1908	1908	1908	0
353	20231227	150900	216582412	1908	1908	1908	1908	74
354	20231227	150800	216441220	1908	1908	1908	1908	151
355	20231227	150700	216153112	1908	1908	1908	1908	0
356	20231227	150600	216153112	1908	1908	1908	1908	46
357	20231227	150500	216065344	1909	1909	1909	1909	32
358	20231227	150400	216004256	1908	1908	1908	1908	79
359	20231227	150300	215853524	1908	1908	1908	1908	0
360	20231227	150200	215853524	1908	1908	1908	1908	52
361	20231227	150100	215754308	1908	1908	1908	1908	81
362	20231227	150000	215599760	1909	1909	1909	1909	127
363	20231227	145900	215357317	1908	1909	1909	1908	114
364	20231227	145800	215139773	1909	1910	1910	1909	232
365	20231227	145700	214696753	1910	1910	1910	1910	1
366	20231227	145600	214694843	1910	1909	1910	1909	109
367	20231227	145500	214486743	1910	1909	1910	1909	34
368	20231227	145400	214421821	1908	1907	1908	1907	625
369	20231227	145300	213229945	1907	1907	1907	1907	1597
370	20231227	145200	210184466	1907	1907	1907	1907	0
371	20231227	145100	210184466	1907	1906	1907	1906	1711
372	20231227	145000	206921642	1906	1906	1906	1906	43
373	20231227	144900	206839684	1903	1903	1903	1903	0
374	20231227	144800	206839684	1903	1903	1903	1903	56
375	20231227	144700	206733116	1907	1903	1907	1903	2583
376	20231227	144600	201813335	1903	1903	1903	1903	0
377	20231227	144500	201813335	1903	1909	1909	1903	408
378	20231227	144400	201034961	1903	1903	1903	1903	594
379	20231227	144300	199904579	1903	1903	1903	1903	2264
380	20231227	144200	195596187	1902	1902	1902	1902	0
381	20231227	144100	195596187	1902	1902	1902	1902	117
382	20231227	144000	195373653	1911	1911	1911	1911	0
383	20231227	143900	195373653	1911	1903	1911	1903	12310
384	20231227	143800	171867507	1901	1900	1901	1900	106
385	20231227	143700	171666097	1901	1901	1901	1901	0
386	20231227	143600	171666097	1901	1900	1901	1900	75
387	20231227	143500	171523569	1901	1901	1901	1901	73
388	20231227	143400	171384796	1903	1903	1903	1903	0
389	20231227	143300	171384796	1903	1903	1903	1903	0
390	20231227	143200	171384796	1903	1902	1903	1902	40
391	20231227	143100	171308710	1902	1901	1902	1901	100
392	20231227	143000	171118546	1900	1901	1901	1900	2800
393	20231227	142900	165797444	1901	1902	1902	1901	2000
394	20231227	142800	161994926	1902	1902	1902	1902	37
395	20231227	142700	161924552	1902	1902	1902	1902	5
396	20231227	142600	161915042	1903	1903	1903	1903	95
397	20231227	142500	161734257	1903	1903	1903	1903	0
398	20231227	142400	161734257	1903	1903	1903	1903	69
399	20231227	142300	161602950	1903	1903	1903	1903	0
400	20231227	142200	161602950	1903	1903	1904	1903	121
401	20231227	142100	161372681	1903	1903	1903	1903	0
402	20231227	142000	161372681	1903	1903	1903	1903	0
403	20231227	141900	161372681	1903	1901	1903	1901	271
404	20231227	141800	160857274	1902	1902	1902	1902	24
405	20231227	141700	160811626	1901	1901	1901	1901	29
406	20231227	141600	160756497	1901	1901	1901	1901	0
407	20231227	141500	160756497	1901	1901	1901	1901	161
408	20231227	141400	160450436	1901	1901	1901	1901	0
409	20231227	141300	160450436	1901	1901	1901	1901	65
410	20231227	141200	160326871	1902	1902	1902	1902	0
411	20231227	141100	160326871	1902	1902	1902	1902	67
412	20231227	141000	160199437	1902	1902	1902	1902	0
413	20231227	140900	160199437	1902	1902	1902	1902	90
414	20231227	140800	160028257	1901	1901	1901	1901	47
415	20231227	140700	159938910	1901	1901	1901	1901	985
416	20231227	140600	158066425	1901	1901	1901	1901	66
417	20231227	140500	157940959	1903	1902	1903	1902	64
418	20231227	140400	157819222	1904	1904	1904	1904	0
419	20231227	140300	157819222	1904	1904	1904	1904	0
420	20231227	140200	157819222	1904	1901	1904	1901	90
421	20231227	140100	157648091	1900	1900	1900	1900	41
422	20231227	140000	157570191	1900	1900	1900	1900	0
423	20231227	135900	157570191	1900	1900	1900	1900	0
424	20231227	135800	157570191	1900	1900	1900	1900	30
425	20231227	135700	157513191	1900	1900	1900	1900	43
426	20231227	135600	157431491	1900	1900	1900	1900	0
427	20231227	135500	157431491	1900	1900	1900	1900	1
428	20231227	135400	157429591	1900	1903	1903	1900	1164
429	20231227	135300	155216659	1901	1901	1901	1901	0
430	20231227	135200	155216659	1901	1901	1901	1901	0
431	20231227	135100	155216659	1901	1900	1901	1900	188
432	20231227	135000	154859362	1900	1900	1900	1900	0
433	20231227	134900	154859362	1900	1900	1900	1900	6
434	20231227	134800	154847962	1902	1902	1902	1902	50
435	20231227	134700	154752862	1902	1902	1902	1902	50
436	20231227	134600	154657762	1902	1902	1902	1902	0
437	20231227	134500	154657762	1902	1902	1902	1902	59
438	20231227	134400	154545544	1902	1902	1902	1902	0
439	20231227	134300	154545544	1902	1902	1902	1902	67
440	20231227	134200	154418110	1899	1899	1899	1899	43
441	20231227	134100	154336453	1902	1902	1902	1902	242
442	20231227	134000	153876169	1899	1899	1899	1899	89
443	20231227	133900	153707158	1900	1900	1900	1900	0
444	20231227	133800	153707158	1900	1900	1900	1900	0
445	20231227	133700	153707158	1900	1900	1900	1900	1281
446	20231227	133600	151273258	1901	1901	1901	1901	182
447	20231227	133500	150927276	1901	1901	1901	1901	20
448	20231227	133400	150889256	1901	1901	1901	1901	93
449	20231227	133300	150712463	1900	1900	1900	1900	75
450	20231227	133200	150569963	1900	1900	1900	1900	0
451	20231227	133100	150569963	1900	1900	1900	1900	98
452	20231227	133000	150383763	1900	1900	1900	1900	0
453	20231227	132900	150383763	1900	1900	1900	1900	49
454	20231227	132800	150290663	1906	1906	1906	1906	0
455	20231227	132700	150290663	1906	1906	1906	1906	0
456	20231227	132600	150290663	1906	1905	1906	1905	6
457	20231227	132500	150279232	1901	1901	1901	1901	34
458	20231227	132400	150214598	1900	1900	1900	1900	187
459	20231227	132300	149859298	1900	1900	1900	1900	35
460	20231227	132200	149792798	1900	1900	1900	1900	84
461	20231227	132100	149633198	1900	1900	1900	1900	46
462	20231227	132000	149545798	1902	1902	1902	1902	0
463	20231227	131900	149545798	1902	1902	1902	1902	0
464	20231227	131800	149545798	1902	1902	1902	1902	0
465	20231227	131700	149545798	1902	1902	1902	1902	77
466	20231227	131600	149399344	1901	1901	1901	1901	36
467	20231227	131500	149330908	1900	1900	1900	1900	0
468	20231227	131400	149330908	1900	1900	1900	1900	0
469	20231227	131300	149330908	1900	1899	1900	1899	109
470	20231227	131200	149123885	1898	1898	1898	1898	82
471	20231227	131100	148968249	1899	1899	1899	1899	0
472	20231227	131000	148968249	1899	1899	1899	1899	46
473	20231227	130900	148880895	1899	1900	1900	1899	2068
474	20231227	130800	144953095	1900	1900	1900	1900	0
475	20231227	130700	144953095	1900	1900	1900	1900	151
476	20231227	130600	144666195	1901	1901	1901	1901	0
477	20231227	130500	144666195	1901	1901	1901	1901	67
478	20231227	130400	144538828	1902	1902	1902	1902	0
479	20231227	130300	144538828	1902	1902	1902	1902	70
480	20231227	130200	144405688	1902	1902	1902	1902	28
481	20231227	130100	144352432	1902	1902	1902	1902	0
482	20231227	130000	144352432	1902	1902	1902	1902	0
483	20231227	125900	144352432	1902	1902	1902	1902	114
484	20231227	125800	144135604	1902	1902	1902	1902	20
485	20231227	125700	144097564	1902	1902	1902	1902	0
486	20231227	125600	144097564	1902	1901	1902	1901	95
487	20231227	125500	143916927	1904	1904	1904	1904	0
488	20231227	125400	143916927	1904	1904	1904	1904	2
489	20231227	125300	143913119	1900	1900	1900	1900	0
490	20231227	125200	143913119	1900	1901	1901	1900	304
491	20231227	125100	143335465	1900	1900	1900	1900	138
492	20231227	125000	143073265	1901	1901	1901	1901	0
493	20231227	124900	143073265	1901	1901	1901	1901	95
494	20231227	124800	142892670	1902	1902	1902	1902	18
495	20231227	124700	142858434	1902	1902	1902	1902	83
496	20231227	124600	142700568	1903	1903	1903	1903	76
497	20231227	124500	142555940	1904	1904	1904	1904	62
498	20231227	124400	142437892	1906	1906	1906	1906	0
499	20231227	124300	142437892	1906	1906	1906	1906	0
500	20231227	124200	142437892	1906	1906	1906	1906	1
501	20231227	124100	142435986	1903	1903	1903	1903	30
502	20231227	124000	142378896	1902	1902	1902	1902	97
503	20231227	123900	142194402	1903	1903	1903	1903	99
504	20231227	123800	142006005	1903	1903	1903	1903	32
505	20231227	123700	141945109	1901	1901	1901	1901	90
506	20231227	123600	141774019	1901	1903	1903	1901	127
507	20231227	123500	141532430	1905	1905	1905	1905	0
508	20231227	123400	141532430	1905	1905	1905	1905	1
509	20231227	123300	141530525	1903	1903	1903	1903	0
510	20231227	123200	141530525	1903	1903	1903	1903	202
511	20231227	123100	141146119	1903	1903	1903	1903	0
512	20231227	123000	141146119	1903	1903	1903	1903	181
513	20231227	122900	140801676	1905	1905	1905	1905	0
514	20231227	122800	140801676	1905	1905	1905	1905	0
515	20231227	122700	140801676	1905	1905	1905	1905	2
516	20231227	122600	140797866	1901	1904	1905	1901	2026
517	20231227	122500	136944992	1903	1903	1903	1903	43
518	20231227	122400	136863163	1903	1903	1903	1903	0
519	20231227	122300	136863163	1903	1903	1903	1903	144
520	20231227	122200	136589131	1903	1903	1903	1903	0
521	20231227	122100	136589131	1903	1903	1903	1903	101
522	20231227	122000	136396928	1903	1903	1903	1903	0
523	20231227	121900	136396928	1903	1903	1903	1903	100
524	20231227	121800	136206628	1903	1903	1903	1903	0
525	20231227	121700	136206628	1903	1903	1903	1903	49
526	20231227	121600	136113381	1903	1903	1903	1903	0
527	20231227	121500	136113381	1903	1903	1903	1903	0
528	20231227	121400	136113381	1903	1902	1903	1902	92
529	20231227	121300	135938356	1902	1902	1902	1902	0
530	20231227	121200	135938356	1902	1902	1902	1902	0
531	20231227	121100	135938356	1902	1900	1902	1900	171
532	20231227	121000	135613278	1901	1901	1901	1901	1000
533	20231227	120900	133712278	1901	1901	1901	1901	298
534	20231227	120800	133145780	1901	1901	1901	1901	500
535	20231227	120700	132195280	1900	1900	1900	1900	388
536	20231227	120600	131458080	1900	1902	1902	1900	964
537	20231227	120500	129625591	1905	1905	1905	1905	0
538	20231227	120400	129625591	1905	1905	1905	1905	0
539	20231227	120300	129625591	1905	1905	1905	1905	414
540	20231227	120200	128836921	1905	1905	1905	1903	279
541	20231227	120100	128305722	1904	1903	1904	1903	159
542	20231227	120000	128003059	1902	1902	1902	1902	38
543	20231227	115900	127930783	1903	1903	1903	1903	0
544	20231227	115800	127930783	1903	1903	1903	1903	1
545	20231227	115700	127928880	1904	1902	1904	1902	100
546	20231227	115600	127738625	1904	1904	1904	1904	0
547	20231227	115500	127738625	1904	1904	1904	1904	0
548	20231227	115400	127738625	1904	1902	1904	1902	70
549	20231227	115300	127605436	1901	1901	1901	1901	13
550	20231227	115200	127580723	1901	1901	1901	1901	0
551	20231227	115100	127580723	1901	1901	1901	1901	0
552	20231227	115000	127580723	1901	1901	1901	1901	0
553	20231227	114900	127580723	1901	1901	1901	1901	246
554	20231227	114800	127113077	1898	1898	1898	1898	74
555	20231227	114700	126972625	1898	1898	1898	1898	0
556	20231227	114600	126972625	1898	1898	1898	1898	0
557	20231227	114500	126972625	1898	1898	1898	1898	0
558	20231227	114400	126972625	1898	1898	1898	1898	41
559	20231227	114300	126894807	1898	1898	1898	1898	0
560	20231227	114200	126894807	1898	1898	1898	1898	0
561	20231227	114100	126894807	1898	1898	1898	1898	77
562	20231227	114000	126748661	1898	1898	1898	1898	88
563	20231227	113900	126581637	1898	1898	1898	1898	0
564	20231227	113800	126581637	1898	1898	1898	1898	35
565	20231227	113700	126515207	1896	1896	1896	1896	99
566	20231227	113600	126327503	1898	1898	1898	1898	86
567	20231227	113500	126164275	1896	1896	1896	1896	24
568	20231227	113400	126118771	1896	1896	1896	1896	63
569	20231227	113300	125999323	1900	1900	1900	1900	0
570	20231227	113200	125999323	1900	1900	1900	1900	76
571	20231227	113100	125854923	1900	1900	1900	1900	0
572	20231227	113000	125854923	1900	1902	1902	1900	50
573	20231227	112900	125759881	1900	1900	1900	1900	0
574	20231227	112800	125759881	1900	1900	1900	1900	89
575	20231227	112700	125590781	1900	1900	1900	1900	92
576	20231227	112600	125415981	1900	1900	1900	1900	0
577	20231227	112500	125415981	1900	1900	1900	1900	50
578	20231227	112400	125320981	1903	1903	1903	1903	0
579	20231227	112300	125320981	1903	1903	1903	1903	345
580	20231227	112200	124664446	1903	1903	1903	1903	0
581	20231227	112100	124664446	1903	1904	1904	1903	189
582	20231227	112000	124304727	1903	1900	1903	1900	386
583	20231227	111900	123571021	1903	1903	1903	1903	0
584	20231227	111800	123571021	1903	1903	1903	1903	500
585	20231227	111700	122619521	1903	1903	1903	1903	0
586	20231227	111600	122619521	1903	1905	1905	1903	25
587	20231227	111500	122571944	1905	1905	1905	1905	0
588	20231227	111400	122571944	1905	1905	1905	1905	222
589	20231227	111300	122149034	1905	1905	1905	1905	48
590	20231227	111200	122057594	1905	1905	1905	1903	570
591	20231227	111100	120971788	1905	1905	1905	1905	547
592	20231227	111000	119929753	1906	1906	1906	1906	3
593	20231227	110900	119924035	1905	1905	1906	1905	1931
594	20231227	110800	116243712	1895	1895	1905	1895	127
595	20231227	110700	116002775	1906	1906	1906	1906	0
596	20231227	110600	116002775	1906	1906	1906	1894	10043
597	20231227	110500	96861370	1894	1906	1906	1894	484
598	20231227	110400	95940546	1906	1897	1906	1897	8000
599	20231227	110300	80730515	1895	1895	1895	1895	0
600	20231227	110200	80730515	1895	1895	1895	1895	178
601	20231227	110100	80393205	1895	1894	1895	1894	46
602	20231227	110000	80306070	1893	1893	1893	1893	95
603	20231227	105900	80126235	1893	1893	1893	1893	37
604	20231227	105800	80056194	1893	1893	1893	1893	1
605	20231227	105700	80054301	1894	1897	1897	1894	84
606	20231227	105600	79895175	1895	1895	1895	1895	0
607	20231227	105500	79895175	1895	1896	1896	1895	11
608	20231227	105400	79874320	1896	1896	1896	1896	30
609	20231227	105300	79817440	1896	1896	1898	1896	553
610	20231227	105200	78767955	1895	1896	1896	1895	99
611	20231227	105100	78580349	1895	1895	1895	1895	0
612	20231227	105000	78580349	1895	1897	1897	1895	4
613	20231227	104900	78572766	1898	1898	1898	1898	2
614	20231227	104800	78568970	1893	1892	1893	1892	248
615	20231227	104700	78099665	1892	1891	1892	1890	66
616	20231227	104600	77974870	1891	1891	1891	1891	20
617	20231227	104500	77937050	1891	1892	1892	1891	189
618	20231227	104400	77579527	1892	1892	1892	1892	77
619	20231227	104300	77433843	1893	1893	1893	1893	1
620	20231227	104200	77431950	1894	1894	1894	1894	20
621	20231227	104100	77394070	1894	1894	1894	1894	1
622	20231227	104000	77392176	1890	1890	1890	1890	84
623	20231227	103900	77233416	1890	1895	1895	1890	82
624	20231227	103800	77078301	1897	1897	1897	1897	0
625	20231227	103700	77078301	1897	1897	1897	1897	2
626	20231227	103600	77074507	1893	1891	1893	1891	92
627	20231227	103500	76900380	1891	1890	1891	1890	127
628	20231227	103400	76660250	1890	1890	1890	1890	607
629	20231227	103300	75513020	1890	1890	1890	1890	160
630	20231227	103200	75210620	1892	1890	1892	1890	174
631	20231227	103100	74881442	1891	1891	1891	1890	85
632	20231227	103000	74720729	1891	1891	1891	1891	43
633	20231227	102900	74639416	1891	1891	1892	1891	188
634	20231227	102800	74283888	1891	1891	1891	1891	44
635	20231227	102700	74200684	1891	1891	1891	1891	116
636	20231227	102600	73981328	1891	1891	1891	1891	28
637	20231227	102500	73928380	1891	1891	1891	1891	423
638	20231227	102400	73128487	1891	1891	1891	1891	435
639	20231227	102300	72305902	1892	1892	1892	1892	4
640	20231227	102200	72298334	1897	1892	1897	1892	37
641	20231227	102100	72228280	1892	1892	1892	1892	0
642	20231227	102000	72228280	1892	1892	1892	1892	60
643	20231227	101900	72114760	1891	1891	1891	1891	0
644	20231227	101800	72114760	1891	1891	1891	1891	0
645	20231227	101700	72114760	1891	1891	1891	1891	0
646	20231227	101600	72114760	1891	1891	1891	1891	1
647	20231227	101500	72112869	1892	1896	1904	1892	658
648	20231227	101400	70865970	1893	1891	1893	1891	174
649	20231227	101300	70536717	1892	1891	1892	1891	600
650	20231227	101200	69401890	1890	1890	1890	1890	50
651	20231227	101100	69307390	1890	1890	1890	1890	51
652	20231227	101000	69211000	1890	1890	1890	1890	0
653	20231227	100900	69211000	1890	1889	1890	1889	217
654	20231227	100800	68800921	1888	1888	1888	1888	79
655	20231227	100700	68651769	1889	1890	1890	1889	162
656	20231227	100600	68345740	1890	1890	1890	1889	49
657	20231227	100500	68253177	1889	1889	1889	1889	0
658	20231227	100400	68253177	1889	1889	1889	1889	26
659	20231227	100300	68204063	1890	1889	1890	1889	6
660	20231227	100200	68192726	1889	1890	1890	1889	136
661	20231227	100100	67935821	1889	1889	1889	1889	59
662	20231227	100000	67824370	1890	1890	1890	1890	54
663	20231227	095900	67722310	1890	1890	1890	1890	16
664	20231227	095800	67692070	1890	1890	1890	1890	22
665	20231227	095700	67650490	1892	1893	1893	1890	82
666	20231227	095600	67495460	1890	1890	1890	1890	210
667	20231227	095500	67098560	1894	1891	1894	1891	74
668	20231227	095400	66958623	1890	1890	1890	1890	65
669	20231227	095300	66835773	1890	1888	1890	1887	324
670	20231227	095200	66223723	1888	1887	1888	1887	1135
671	20231227	095100	64081843	1887	1887	1887	1887	0
672	20231227	095000	64081843	1887	1888	1888	1887	16
673	20231227	094900	64051641	1888	1888	1888	1888	64
674	20231227	094800	63930809	1887	1890	1890	1887	2707
675	20231227	094700	58818520	1892	1890	1892	1890	156
676	20231227	094600	58523626	1890	1890	1890	1890	65
677	20231227	094500	58400776	1890	1890	1890	1890	76
678	20231227	094400	58257136	1890	1891	1891	1890	1443
679	20231227	094300	55529192	1892	1895	1897	1892	2760
680	20231227	094200	50305285	1897	1894	1897	1894	289
681	20231227	094100	49757396	1895	1896	1896	1895	1731
682	20231227	094000	46476458	1896	1896	1896	1896	650
683	20231227	093900	45244058	1897	1896	1897	1896	66
684	20231227	093800	45118915	1897	1897	1897	1897	1410
685	20231227	093700	42444145	1897	1901	1901	1897	106
686	20231227	093600	42243059	1898	1898	1898	1898	335
687	20231227	093500	41607229	1898	1898	1898	1898	0
688	20231227	093400	41607229	1898	1898	1898	1898	0
689	20231227	093300	41607229	1898	1898	1898	1898	500
690	20231227	093200	40658229	1898	1897	1898	1897	42
691	20231227	093100	40578545	1897	1897	1897	1897	41
692	20231227	093000	40500768	1896	1896	1896	1896	4
693	20231227	092900	40493184	1899	1898	1899	1895	4722
694	20231227	092800	31539622	1897	1901	1901	1897	4994
695	20231227	092700	22056946	1901	1901	1901	1901	560
696	20231227	092600	20992386	1901	1901	1901	1901	0
697	20231227	092500	20992386	1901	1901	1901	1901	25
698	20231227	092400	20944861	1901	1901	1901	1901	0
699	20231227	092300	20944861	1901	1901	1901	1901	1500
700	20231227	092200	18093361	1901	1901	1901	1901	0
701	20231227	092100	18093361	1901	1901	1901	1901	0
702	20231227	092000	18093361	1901	1901	1901	1901	776
703	20231227	091900	16618185	1901	1901	1901	1901	272
704	20231227	091800	16101113	1901	1901	1901	1901	151
705	20231227	091700	15814062	1901	1901	1901	1901	75
706	20231227	091600	15671487	1901	1900	1901	1900	419
707	20231227	091500	14875113	1900	1900	1900	1900	5
708	20231227	091400	14865613	1900	1900	1900	1900	0
709	20231227	091300	14865613	1900	1900	1900	1900	0
710	20231227	091200	14865613	1900	1900	1900	1900	0
711	20231227	091100	14865613	1900	1908	1908	1900	402
712	20231227	091000	14101797	1899	1901	1901	1899	900
713	20231227	090900	12392025	1901	1901	1901	1901	300
714	20231227	090800	11821725	1901	1901	1901	1901	0
715	20231227	090700	11821725	1901	1904	1904	1901	2000
716	20231227	090600	8017093	1903	1904	1904	1903	2000
717	20231227	090500	4210842	1904	1904	1904	1904	0
718	20231227	090400	4210842	1904	1915	1915	1904	1077
719	20231227	090300	2151687	1915	1915	1915	1915	0
720	20231227	090200	2151687	1915	1915	1915	1915	500
721	20231227	090100	1194187	1915	1915	1915	1915	78
722	20231227	090000	1044817	1910	1903	1910	1903	549