KissMeData/053060/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	192900	371115483	1810	1810	1810	1810	1665
3	20231227	192800	371115483	1810	1810	1810	1810	0
4	20231227	192700	371115483	1810	1810	1810	1810	0
5	20231227	192600	371115483	1810	1810	1810	1810	0
6	20231227	192500	371115483	1810	1810	1810	1810	0
7	20231227	192400	371115483	1810	1810	1810	1810	0
8	20231227	192300	371115483	1810	1810	1810	1810	0
9	20231227	192200	371115483	1810	1810	1810	1810	0
10	20231227	192100	371115483	1810	1810	1810	1810	0
11	20231227	192000	371115483	1810	1810	1810	1810	0
12	20231227	191900	371115483	1810	1810	1810	1810	0
13	20231227	191800	371115483	1810	1810	1810	1810	0
14	20231227	191700	371115483	1810	1810	1810	1810	0
15	20231227	191600	371115483	1810	1810	1810	1810	0
16	20231227	191500	371115483	1810	1810	1810	1810	0
17	20231227	191400	371115483	1810	1810	1810	1810	0
18	20231227	191300	371115483	1810	1810	1810	1810	0
19	20231227	191200	371115483	1810	1810	1810	1810	0
20	20231227	191100	371115483	1810	1810	1810	1810	0
21	20231227	191000	371115483	1810	1810	1810	1810	0
22	20231227	190900	371115483	1810	1810	1810	1810	0
23	20231227	190800	371115483	1810	1810	1810	1810	0
24	20231227	190700	371115483	1810	1810	1810	1810	0
25	20231227	190600	371115483	1810	1810	1810	1810	0
26	20231227	190500	371115483	1810	1810	1810	1810	0
27	20231227	190400	371115483	1810	1810	1810	1810	0
28	20231227	190300	371115483	1810	1810	1810	1810	0
29	20231227	190200	371115483	1810	1810	1810	1810	0
30	20231227	190100	371115483	1810	1810	1810	1810	0
31	20231227	190000	371115483	1810	1810	1810	1810	0
32	20231227	185900	371115483	1810	1810	1810	1810	1665
33	20231227	185800	371115483	1810	1810	1810	1810	0
34	20231227	185700	371115483	1810	1810	1810	1810	0
35	20231227	185600	371115483	1810	1810	1810	1810	0
36	20231227	185500	371115483	1810	1810	1810	1810	0
37	20231227	185400	371115483	1810	1810	1810	1810	0
38	20231227	185300	371115483	1810	1810	1810	1810	0
39	20231227	185200	371115483	1810	1810	1810	1810	0
40	20231227	185100	371115483	1810	1810	1810	1810	0
41	20231227	185000	371115483	1810	1810	1810	1810	0
42	20231227	184900	371115483	1810	1810	1810	1810	0
43	20231227	184800	371115483	1810	1810	1810	1810	0
44	20231227	184700	371115483	1810	1810	1810	1810	0
45	20231227	184600	371115483	1810	1810	1810	1810	0
46	20231227	184500	371115483	1810	1810	1810	1810	0
47	20231227	184400	371115483	1810	1810	1810	1810	0
48	20231227	184300	371115483	1810	1810	1810	1810	0
49	20231227	184200	371115483	1810	1810	1810	1810	0
50	20231227	184100	371115483	1810	1810	1810	1810	0
51	20231227	184000	371115483	1810	1810	1810	1810	0
52	20231227	183900	371115483	1810	1810	1810	1810	0
53	20231227	183800	371115483	1810	1810	1810	1810	0
54	20231227	183700	371115483	1810	1810	1810	1810	0
55	20231227	183600	371115483	1810	1810	1810	1810	0
56	20231227	183500	371115483	1810	1810	1810	1810	0
57	20231227	183400	371115483	1810	1810	1810	1810	0
58	20231227	183300	371115483	1810	1810	1810	1810	0
59	20231227	183200	371115483	1810	1810	1810	1810	0
60	20231227	183100	371115483	1810	1810	1810	1810	0
61	20231227	183000	371115483	1810	1810	1810	1810	0
62	20231227	182900	371115483	1810	1810	1810	1810	1665
63	20231227	182800	371115483	1810	1810	1810	1810	0
64	20231227	182700	371115483	1810	1810	1810	1810	0
65	20231227	182600	371115483	1810	1810	1810	1810	0
66	20231227	182500	371115483	1810	1810	1810	1810	0
67	20231227	182400	371115483	1810	1810	1810	1810	0
68	20231227	182300	371115483	1810	1810	1810	1810	0
69	20231227	182200	371115483	1810	1810	1810	1810	0
70	20231227	182100	371115483	1810	1810	1810	1810	0
71	20231227	182000	371115483	1810	1810	1810	1810	0
72	20231227	181900	371115483	1810	1810	1810	1810	0
73	20231227	181800	371115483	1810	1810	1810	1810	0
74	20231227	181700	371115483	1810	1810	1810	1810	0
75	20231227	181600	371115483	1810	1810	1810	1810	0
76	20231227	181500	371115483	1810	1810	1810	1810	0
77	20231227	181400	371115483	1810	1810	1810	1810	0
78	20231227	181300	371115483	1810	1810	1810	1810	0
79	20231227	181200	371115483	1810	1810	1810	1810	0
80	20231227	181100	371115483	1810	1810	1810	1810	0
81	20231227	181000	371115483	1810	1810	1810	1810	0
82	20231227	180900	371115483	1810	1810	1810	1810	0
83	20231227	180800	371115483	1810	1810	1810	1810	0
84	20231227	180700	371115483	1810	1810	1810	1810	0
85	20231227	180600	371115483	1810	1810	1810	1810	0
86	20231227	180500	371115483	1810	1810	1810	1810	0
87	20231227	180400	371115483	1810	1810	1810	1810	0
88	20231227	180300	371115483	1810	1810	1810	1810	0
89	20231227	180200	371115483	1810	1810	1810	1810	0
90	20231227	180100	371115483	1810	1810	1810	1810	0
91	20231227	180000	371115483	1810	1810	1810	1810	0
92	20231227	175900	371115483	1810	1810	1810	1810	1665
93	20231227	175800	371115483	1810	1810	1810	1810	0
94	20231227	175700	371115483	1810	1810	1810	1810	0
95	20231227	175600	371115483	1810	1810	1810	1810	0
96	20231227	175500	371115483	1810	1810	1810	1810	0
97	20231227	175400	371115483	1810	1810	1810	1810	0
98	20231227	175300	371115483	1810	1810	1810	1810	0
99	20231227	175200	371115483	1810	1810	1810	1810	0
100	20231227	175100	371115483	1810	1810	1810	1810	0
101	20231227	175000	371115483	1810	1810	1810	1810	0
102	20231227	174900	371115483	1810	1810	1810	1810	0
103	20231227	174800	371115483	1810	1810	1810	1810	0
104	20231227	174700	371115483	1810	1810	1810	1810	0
105	20231227	174600	371115483	1810	1810	1810	1810	0
106	20231227	174500	371115483	1810	1810	1810	1810	0
107	20231227	174400	371115483	1810	1810	1810	1810	0
108	20231227	174300	371115483	1810	1810	1810	1810	0
109	20231227	174200	371115483	1810	1810	1810	1810	0
110	20231227	174100	371115483	1810	1810	1810	1810	0
111	20231227	174000	371115483	1810	1810	1810	1810	0
112	20231227	173900	371115483	1810	1810	1810	1810	0
113	20231227	173800	371115483	1810	1810	1810	1810	0
114	20231227	173700	371115483	1810	1810	1810	1810	0
115	20231227	173600	371115483	1810	1810	1810	1810	0
116	20231227	173500	371115483	1810	1810	1810	1810	0
117	20231227	173400	371115483	1810	1810	1810	1810	0
118	20231227	173300	371115483	1810	1810	1810	1810	0
119	20231227	173200	371115483	1810	1810	1810	1810	0
120	20231227	173100	371115483	1810	1810	1810	1810	0
121	20231227	173000	371115483	1810	1810	1810	1810	0
122	20231227	172900	371115483	1810	1810	1810	1810	1665
123	20231227	172800	371115483	1810	1810	1810	1810	0
124	20231227	172700	371115483	1810	1810	1810	1810	0
125	20231227	172600	371115483	1810	1810	1810	1810	0
126	20231227	172500	371115483	1810	1810	1810	1810	0
127	20231227	172400	371115483	1810	1810	1810	1810	0
128	20231227	172300	371115483	1810	1810	1810	1810	0
129	20231227	172200	371115483	1810	1810	1810	1810	0
130	20231227	172100	371115483	1810	1810	1810	1810	0
131	20231227	172000	371115483	1810	1810	1810	1810	0
132	20231227	171900	371115483	1810	1810	1810	1810	0
133	20231227	171800	371115483	1810	1810	1810	1810	0
134	20231227	171700	371115483	1810	1810	1810	1810	0
135	20231227	171600	371115483	1810	1810	1810	1810	0
136	20231227	171500	371115483	1810	1810	1810	1810	0
137	20231227	171400	371115483	1810	1810	1810	1810	0
138	20231227	171300	371115483	1810	1810	1810	1810	0
139	20231227	171200	371115483	1810	1810	1810	1810	0
140	20231227	171100	371115483	1810	1810	1810	1810	0
141	20231227	171000	371115483	1810	1810	1810	1810	0
142	20231227	170900	371115483	1810	1810	1810	1810	0
143	20231227	170800	371115483	1810	1810	1810	1810	0
144	20231227	170700	371115483	1810	1810	1810	1810	0
145	20231227	170600	371115483	1810	1810	1810	1810	0
146	20231227	170500	371115483	1810	1810	1810	1810	0
147	20231227	170400	371115483	1810	1810	1810	1810	0
148	20231227	170300	371115483	1810	1810	1810	1810	0
149	20231227	170200	371115483	1810	1810	1810	1810	0
150	20231227	170100	371115483	1810	1810	1810	1810	0
151	20231227	170000	371115483	1810	1810	1810	1810	0
152	20231227	165900	371115483	1810	1810	1810	1810	1665
153	20231227	165800	371115483	1810	1810	1810	1810	0
154	20231227	165700	371115483	1810	1810	1810	1810	0
155	20231227	165600	371115483	1810	1810	1810	1810	0
156	20231227	165500	371115483	1810	1810	1810	1810	0
157	20231227	165400	371115483	1810	1810	1810	1810	0
158	20231227	165300	371115483	1810	1810	1810	1810	0
159	20231227	165200	371115483	1810	1810	1810	1810	0
160	20231227	165100	371115483	1810	1810	1810	1810	0
161	20231227	165000	371115483	1810	1810	1810	1810	0
162	20231227	164900	371115483	1810	1810	1810	1810	0
163	20231227	164800	371115483	1810	1810	1810	1810	0
164	20231227	164700	371115483	1810	1810	1810	1810	0
165	20231227	164600	371115483	1810	1810	1810	1810	0
166	20231227	164500	371115483	1810	1810	1810	1810	0
167	20231227	164400	371115483	1810	1810	1810	1810	0
168	20231227	164300	371115483	1810	1810	1810	1810	0
169	20231227	164200	371115483	1810	1810	1810	1810	0
170	20231227	164100	371115483	1810	1810	1810	1810	0
171	20231227	164000	371115483	1810	1810	1810	1810	0
172	20231227	163900	371115483	1810	1810	1810	1810	0
173	20231227	163800	371115483	1810	1810	1810	1810	0
174	20231227	163700	371115483	1810	1810	1810	1810	0
175	20231227	163600	371115483	1810	1810	1810	1810	0
176	20231227	163500	371115483	1810	1810	1810	1810	0
177	20231227	163400	371115483	1810	1810	1810	1810	0
178	20231227	163300	371115483	1810	1810	1810	1810	0
179	20231227	163200	371115483	1810	1810	1810	1810	0
180	20231227	163100	371115483	1810	1810	1810	1810	0
181	20231227	163000	371115483	1810	1810	1810	1810	0
182	20231227	162900	371115483	1810	1810	1810	1810	1665
183	20231227	162800	371115483	1810	1810	1810	1810	0
184	20231227	162700	371115483	1810	1810	1810	1810	0
185	20231227	162600	371115483	1810	1810	1810	1810	0
186	20231227	162500	371115483	1810	1810	1810	1810	0
187	20231227	162400	371115483	1810	1810	1810	1810	0
188	20231227	162300	371115483	1810	1810	1810	1810	0
189	20231227	162200	371115483	1810	1810	1810	1810	0
190	20231227	162100	371115483	1810	1810	1810	1810	0
191	20231227	162000	371115483	1810	1810	1810	1810	0
192	20231227	161900	371115483	1810	1810	1810	1810	0
193	20231227	161800	371115483	1810	1810	1810	1810	0
194	20231227	161700	371115483	1810	1810	1810	1810	0
195	20231227	161600	371115483	1810	1810	1810	1810	0
196	20231227	161500	371115483	1810	1810	1810	1810	0
197	20231227	161400	371115483	1810	1810	1810	1810	0
198	20231227	161300	371115483	1810	1810	1810	1810	0
199	20231227	161200	371115483	1810	1810	1810	1810	0
200	20231227	161100	371115483	1810	1810	1810	1810	0
201	20231227	161000	371115483	1810	1810	1810	1810	0
202	20231227	160900	371115483	1810	1810	1810	1810	0
203	20231227	160800	371115483	1810	1810	1810	1810	0
204	20231227	160700	371115483	1810	1810	1810	1810	0
205	20231227	160600	371115483	1810	1810	1810	1810	0
206	20231227	160500	371115483	1810	1810	1810	1810	0
207	20231227	160400	371115483	1810	1810	1810	1810	0
208	20231227	160300	371115483	1810	1810	1810	1810	0
209	20231227	160200	371115483	1810	1810	1810	1810	0
210	20231227	160100	371115483	1810	1810	1810	1810	0
211	20231227	160000	371115483	1810	1810	1810	1810	0
212	20231227	155900	371115483	1810	1810	1810	1810	1665
213	20231227	155800	371115483	1810	1810	1810	1810	0
214	20231227	155700	371115483	1810	1810	1810	1810	0
215	20231227	155600	371115483	1810	1810	1810	1810	0
216	20231227	155500	371115483	1810	1810	1810	1810	0
217	20231227	155400	371115483	1810	1810	1810	1810	0
218	20231227	155300	371115483	1810	1810	1810	1810	0
219	20231227	155200	371115483	1810	1810	1810	1810	0
220	20231227	155100	371115483	1810	1810	1810	1810	0
221	20231227	155000	371115483	1810	1810	1810	1810	0
222	20231227	154900	371115483	1810	1810	1810	1810	0
223	20231227	154800	371115483	1810	1810	1810	1810	0
224	20231227	154700	371115483	1810	1810	1810	1810	0
225	20231227	154600	371115483	1810	1810	1810	1810	0
226	20231227	154500	371115483	1810	1810	1810	1810	0
227	20231227	154400	371115483	1810	1810	1810	1810	0
228	20231227	154300	371115483	1810	1810	1810	1810	0
229	20231227	154200	371115483	1810	1810	1810	1810	0
230	20231227	154100	371115483	1810	1810	1810	1810	0
231	20231227	154000	371115483	1810	1810	1810	1810	0
232	20231227	153900	371115483	1810	1810	1810	1810	0
233	20231227	153800	371115483	1810	1810	1810	1810	0
234	20231227	153700	371115483	1810	1810	1810	1810	0
235	20231227	153600	371115483	1810	1810	1810	1810	0
236	20231227	153500	371115483	1810	1810	1810	1810	0
237	20231227	153400	371115483	1810	1810	1810	1810	0
238	20231227	153300	371115483	1810	1810	1810	1810	0
239	20231227	153200	371115483	1810	1810	1810	1810	0
240	20231227	153100	371115483	1810	1810	1810	1810	0
241	20231227	153000	371115483	1810	1810	1810	1810	1665
242	20231227	152900	368101833	1809	1809	1809	1809	0
243	20231227	152800	368101833	1809	1809	1809	1809	0
244	20231227	152700	368101833	1809	1809	1809	1809	0
245	20231227	152600	368101833	1809	1809	1809	1809	0
246	20231227	152500	368101833	1809	1809	1809	1809	0
247	20231227	152400	368101833	1809	1809	1809	1809	0
248	20231227	152300	368101833	1809	1809	1809	1809	0
249	20231227	152200	368101833	1809	1809	1809	1809	0
250	20231227	152100	368101833	1809	1809	1809	1809	0
251	20231227	152000	368101833	1809	1809	1809	1809	0
252	20231227	151900	368101833	1809	1806	1809	1805	420
253	20231227	151800	367343619	1809	1807	1809	1807	11
254	20231227	151700	367323740	1809	1809	1809	1809	3
255	20231227	151600	367318313	1803	1808	1808	1803	331
256	20231227	151500	366721260	1809	1809	1809	1809	19
257	20231227	151400	366686889	1809	1809	1809	1809	0
258	20231227	151300	366686889	1809	1809	1809	1809	0
259	20231227	151200	366686889	1809	1809	1809	1809	25
260	20231227	151100	366641664	1809	1809	1809	1809	0
261	20231227	151000	366641664	1809	1809	1809	1809	0
262	20231227	150900	366641664	1809	1809	1809	1809	24
263	20231227	150800	366598248	1809	1809	1809	1809	1
264	20231227	150700	366596439	1809	1809	1809	1809	0
265	20231227	150600	366596439	1809	1809	1809	1809	19
266	20231227	150500	366562068	1810	1810	1810	1810	0
267	20231227	150400	366562068	1810	1810	1810	1810	0
268	20231227	150300	366562068	1810	1810	1810	1810	19
269	20231227	150200	366527678	1810	1808	1810	1803	485
270	20231227	150100	365652334	1810	1808	1810	1808	460
271	20231227	150000	364820342	1806	1808	1808	1806	29
272	20231227	145900	364767930	1808	1808	1808	1808	0
273	20231227	145800	364767930	1808	1805	1808	1805	588
274	20231227	145700	363705970	1805	1805	1805	1805	340
275	20231227	145600	363092270	1805	1805	1805	1805	110
276	20231227	145500	362893720	1805	1805	1805	1805	20
277	20231227	145400	362857620	1803	1805	1805	1803	97
278	20231227	145300	362682691	1805	1805	1805	1805	194
279	20231227	145200	362332521	1805	1805	1805	1805	90
280	20231227	145100	362170071	1804	1804	1804	1804	288
281	20231227	145000	361650519	1804	1804	1804	1804	10
282	20231227	144900	361632479	1804	1804	1804	1804	62
283	20231227	144800	361520631	1805	1805	1805	1805	19
284	20231227	144700	361486336	1805	1805	1805	1805	0
285	20231227	144600	361486336	1805	1805	1805	1805	0
286	20231227	144500	361486336	1805	1805	1805	1805	199
287	20231227	144400	361127141	1805	1804	1805	1802	1001
288	20231227	144300	359322893	1805	1805	1805	1805	1
289	20231227	144200	359321088	1805	1805	1805	1805	365
290	20231227	144100	358662263	1805	1803	1805	1803	126
291	20231227	144000	358435013	1805	1805	1805	1801	251
292	20231227	143900	357982325	1805	1805	1805	1805	70
293	20231227	143800	357855975	1805	1805	1805	1805	16
294	20231227	143700	357827095	1805	1805	1805	1805	75
295	20231227	143600	357691720	1805	1804	1805	1804	593
296	20231227	143500	356621894	1804	1803	1804	1803	957
297	20231227	143400	354895802	1803	1803	1803	1803	445
298	20231227	143300	354093467	1803	1803	1803	1803	59
299	20231227	143200	353987090	1803	1803	1803	1803	152
300	20231227	143100	353713034	1803	1803	1803	1803	1051
301	20231227	143000	351818081	1795	1803	1803	1795	1436
302	20231227	142900	349232870	1803	1802	1803	1798	768
303	20231227	142800	347849509	1802	1802	1802	1802	302
304	20231227	142700	347305305	1802	1802	1802	1802	29
305	20231227	142600	347253047	1802	1802	1802	1802	101
306	20231227	142500	347071045	1802	1801	1802	1801	50
307	20231227	142400	346980992	1801	1801	1801	1801	219
308	20231227	142300	346586573	1801	1801	1801	1801	88
309	20231227	142200	346428085	1801	1801	1801	1801	27
310	20231227	142100	346379458	1801	1801	1801	1801	119
311	20231227	142000	346165139	1801	1801	1801	1801	57
312	20231227	141900	346062482	1801	1801	1801	1801	0
313	20231227	141800	346062482	1801	1801	1801	1800	324
314	20231227	141700	345479248	1801	1801	1801	1800	279
315	20231227	141600	344976939	1802	1801	1802	1799	231
316	20231227	141500	344561218	1800	1800	1800	1800	498
317	20231227	141400	343664818	1800	1801	1802	1800	1002
318	20231227	141300	341860166	1801	1800	1801	1800	1870
319	20231227	141200	338493510	1796	1796	1800	1795	3062
320	20231227	141100	332996809	1795	1798	1798	1795	1304
321	20231227	141000	330654577	1799	1801	1801	1799	345
322	20231227	140900	330033890	1801	1800	1801	1800	22
323	20231227	140800	329994287	1800	1800	1800	1800	0
324	20231227	140700	329994287	1800	1801	1801	1800	1406
325	20231227	140600	327463486	1800	1800	1800	1800	69
326	20231227	140500	327339286	1800	1800	1800	1800	0
327	20231227	140400	327339286	1800	1800	1800	1800	244
328	20231227	140300	326900086	1801	1801	1801	1801	70
329	20231227	140200	326774016	1801	1801	1801	1801	0
330	20231227	140100	326774016	1801	1804	1804	1801	134
331	20231227	140000	326532432	1804	1804	1804	1804	670
332	20231227	135900	325323752	1804	1804	1804	1804	0
333	20231227	135800	325323752	1804	1804	1804	1804	0
334	20231227	135700	325323752	1804	1804	1804	1804	19
335	20231227	135600	325289476	1804	1804	1804	1804	0
336	20231227	135500	325289476	1804	1804	1804	1804	0
337	20231227	135400	325289476	1804	1804	1804	1804	20
338	20231227	135300	325253396	1804	1804	1804	1804	0
339	20231227	135200	325253396	1804	1804	1804	1804	0
340	20231227	135100	325253396	1804	1804	1804	1804	69
341	20231227	135000	325128920	1804	1804	1804	1804	0
342	20231227	134900	325128920	1804	1804	1804	1804	0
343	20231227	134800	325128920	1804	1804	1804	1804	19
344	20231227	134700	325094644	1804	1804	1804	1804	0
345	20231227	134600	325094644	1804	1804	1804	1804	0
346	20231227	134500	325094644	1804	1804	1804	1804	169
347	20231227	134400	324789768	1804	1804	1804	1804	0
348	20231227	134300	324789768	1804	1804	1804	1804	48
349	20231227	134200	324703176	1804	1804	1804	1804	119
350	20231227	134100	324488500	1804	1804	1804	1804	0
351	20231227	134000	324488500	1804	1804	1804	1804	57
352	20231227	133900	324385672	1804	1804	1804	1804	19
353	20231227	133800	324351396	1804	1804	1804	1804	0
354	20231227	133700	324351396	1804	1804	1804	1804	0
355	20231227	133600	324351396	1804	1804	1804	1804	19
356	20231227	133500	324317120	1804	1804	1804	1804	0
357	20231227	133400	324317120	1804	1804	1804	1804	0
358	20231227	133300	324317120	1804	1804	1804	1804	19
359	20231227	133200	324282844	1804	1804	1804	1804	0
360	20231227	133100	324282844	1804	1804	1804	1804	0
361	20231227	133000	324282844	1804	1800	1804	1800	1004
362	20231227	132900	322475568	1800	1800	1800	1800	139
363	20231227	132800	322225368	1800	1800	1800	1800	18
364	20231227	132700	322192968	1800	1803	1804	1800	24
365	20231227	132600	322149709	1804	1803	1804	1803	48
366	20231227	132500	322063134	1801	1803	1804	1801	552
367	20231227	132400	321067358	1800	1804	1804	1800	180
368	20231227	132300	320743282	1804	1804	1804	1804	0
369	20231227	132200	320743282	1804	1804	1804	1804	0
370	20231227	132100	320743282	1804	1804	1804	1800	39
371	20231227	132000	320672966	1805	1801	1805	1790	18049
372	20231227	131900	288337142	1797	1797	1797	1797	2482
373	20231227	131800	283876988	1797	1805	1805	1797	10443
374	20231227	131700	265092120	1805	1805	1805	1805	4
375	20231227	131600	265084900	1805	1804	1805	1804	40
376	20231227	131500	265012730	1805	1803	1805	1803	237
377	20231227	131400	264585411	1803	1803	1803	1801	1156
378	20231227	131300	262501563	1803	1803	1803	1803	707
379	20231227	131200	261226842	1803	1803	1803	1803	200
380	20231227	131100	260866242	1802	1803	1803	1802	2801
381	20231227	131000	255818839	1803	1803	1803	1803	151
382	20231227	130900	255546586	1803	1803	1803	1803	608
383	20231227	130800	254450362	1803	1803	1803	1802	202
384	20231227	130700	254086157	1803	1802	1803	1802	800
385	20231227	130600	252644057	1802	1803	1803	1802	423
386	20231227	130500	251881721	1802	1802	1803	1802	3370
387	20231227	130400	245808961	1802	1802	1802	1802	229
388	20231227	130300	245396303	1803	1803	1803	1803	101
389	20231227	130200	245214200	1803	1803	1803	1803	106
390	20231227	130100	245023082	1805	1805	1805	1805	38
391	20231227	130000	244954492	1805	1804	1805	1804	197
392	20231227	125900	244598978	1803	1803	1803	1803	0
393	20231227	125800	244598978	1803	1803	1803	1803	0
394	20231227	125700	244598978	1803	1804	1804	1803	89
395	20231227	125600	244438492	1804	1804	1804	1804	10
396	20231227	125500	244420452	1805	1805	1805	1805	0
397	20231227	125400	244420452	1805	1805	1805	1805	19
398	20231227	125300	244386157	1805	1805	1805	1805	0
399	20231227	125200	244386157	1805	1804	1805	1804	49
400	20231227	125100	244297731	1801	1801	1801	1801	91
401	20231227	125000	244133840	1801	1802	1804	1801	1865
402	20231227	124900	240773158	1802	1802	1802	1802	0
403	20231227	124800	240773158	1802	1802	1802	1802	0
404	20231227	124700	240773158	1802	1802	1802	1802	184
405	20231227	124600	240441590	1804	1804	1804	1804	0
406	20231227	124500	240441590	1804	1804	1804	1804	48
407	20231227	124400	240354998	1804	1804	1804	1804	285
408	20231227	124300	239840858	1804	1804	1804	1804	162
409	20231227	124200	239548610	1800	1800	1800	1800	0
410	20231227	124100	239548610	1800	1802	1802	1800	200
411	20231227	124000	239188429	1804	1804	1804	1804	57
412	20231227	123900	239085601	1804	1804	1804	1804	19
413	20231227	123800	239051325	1804	1800	1804	1800	154
414	20231227	123700	238774113	1800	1800	1800	1800	0
415	20231227	123600	238774113	1800	1804	1804	1800	409
416	20231227	123500	238037837	1804	1804	1804	1804	49
417	20231227	123400	237949441	1800	1800	1800	1800	0
418	20231227	123300	237949441	1800	1800	1800	1800	0
419	20231227	123200	237949441	1800	1800	1800	1800	0
420	20231227	123100	237949441	1800	1800	1800	1800	0
421	20231227	123000	237949441	1800	1800	1800	1800	0
422	20231227	122900	237949441	1800	1800	1800	1800	2531
423	20231227	122800	233393641	1800	1800	1800	1800	100
424	20231227	122700	233213641	1800	1803	1803	1800	369
425	20231227	122600	232549189	1803	1803	1803	1803	36
426	20231227	122500	232484281	1803	1803	1803	1803	0
427	20231227	122400	232484281	1803	1804	1804	1803	81
428	20231227	122300	232338176	1803	1800	1803	1800	429
429	20231227	122200	231565247	1800	1800	1800	1800	0
430	20231227	122100	231565247	1800	1800	1800	1800	0
431	20231227	122000	231565247	1800	1800	1800	1800	1257
432	20231227	121900	229302647	1800	1802	1803	1800	5845
433	20231227	121800	218769853	1802	1802	1802	1802	49
434	20231227	121700	218681555	1797	1797	1797	1797	0
435	20231227	121600	218681555	1797	1800	1800	1797	480
436	20231227	121500	217818602	1802	1802	1802	1802	546
437	20231227	121400	216834710	1800	1800	1800	1800	0
438	20231227	121300	216834710	1800	1802	1802	1800	1201
439	20231227	121200	214672908	1802	1802	1802	1802	19
440	20231227	121100	214638670	1802	1802	1802	1802	0
441	20231227	121000	214638670	1802	1802	1802	1802	0
442	20231227	120900	214638670	1802	1802	1802	1802	19
443	20231227	120800	214604432	1802	1800	1802	1800	51
444	20231227	120700	214512630	1802	1802	1802	1802	13
445	20231227	120600	214489204	1800	1800	1800	1800	0
446	20231227	120500	214489204	1800	1801	1801	1800	451
447	20231227	120400	213677304	1802	1802	1802	1802	1857
448	20231227	120300	210330990	1802	1804	1804	1802	4627
449	20231227	120200	201992619	1804	1804	1804	1804	2
450	20231227	120100	201989011	1804	1804	1804	1804	49
451	20231227	120000	201900615	1804	1804	1804	1804	76
452	20231227	115900	201763511	1802	1803	1803	1802	300
453	20231227	115800	201222849	1804	1804	1804	1804	0
454	20231227	115700	201222849	1804	1804	1804	1804	19
455	20231227	115600	201188573	1804	1804	1804	1804	20
456	20231227	115500	201152493	1804	1804	1804	1804	101
457	20231227	115400	200970289	1804	1804	1804	1803	641
458	20231227	115300	199814225	1804	1804	1804	1804	287
459	20231227	115200	199296477	1804	1804	1804	1804	2
460	20231227	115100	199292869	1803	1803	1803	1803	0
461	20231227	115000	199292869	1803	1803	1803	1803	16
462	20231227	114900	199264021	1804	1804	1804	1804	0
463	20231227	114800	199264021	1804	1804	1804	1804	19
464	20231227	114700	199229745	1804	1804	1804	1804	0
465	20231227	114600	199229745	1804	1804	1804	1804	0
466	20231227	114500	199229745	1804	1804	1804	1804	20
467	20231227	114400	199193665	1804	1804	1804	1804	49
468	20231227	114300	199105269	1804	1804	1804	1804	0
469	20231227	114200	199105269	1804	1804	1804	1804	19
470	20231227	114100	199070993	1804	1804	1804	1804	0
471	20231227	114000	199070993	1804	1804	1804	1804	57
472	20231227	113900	198968165	1804	1804	1804	1804	19
473	20231227	113800	198933889	1804	1804	1804	1804	0
474	20231227	113700	198933889	1804	1805	1805	1804	27
475	20231227	113600	198885180	1805	1805	1805	1805	49
476	20231227	113500	198796735	1805	1805	1805	1805	0
477	20231227	113400	198796735	1805	1805	1805	1805	0
478	20231227	113300	198796735	1805	1805	1805	1805	1
479	20231227	113200	198794930	1804	1800	1804	1800	6186
480	20231227	113100	187652639	1800	1797	1800	1790	5498
481	20231227	113000	177792584	1796	1800	1800	1796	170
482	20231227	112900	177487105	1800	1802	1802	1797	924
483	20231227	112800	175823790	1802	1803	1803	1802	628
484	20231227	112700	174692128	1808	1808	1808	1808	69
485	20231227	112600	174567376	1808	1808	1808	1808	120
486	20231227	112500	174350416	1808	1805	1808	1796	2886
487	20231227	112400	169158095	1806	1807	1807	1806	36
488	20231227	112300	169093059	1807	1807	1807	1807	0
489	20231227	112200	169093059	1807	1810	1810	1807	23
490	20231227	112100	169051476	1808	1812	1812	1808	70
491	20231227	112000	168924836	1812	1812	1812	1812	57
492	20231227	111900	168821552	1808	1812	1812	1808	2
493	20231227	111800	168817932	1812	1808	1812	1808	70
494	20231227	111700	168691352	1808	1808	1808	1808	0
495	20231227	111600	168691352	1808	1812	1812	1800	4466
496	20231227	111500	160643491	1809	1812	1812	1809	120
497	20231227	111400	160426351	1812	1812	1812	1812	0
498	20231227	111300	160426351	1812	1812	1812	1812	16
499	20231227	111200	160397359	1804	1814	1814	1804	684
500	20231227	111100	159162012	1814	1808	1814	1808	63
501	20231227	111000	159048048	1808	1812	1814	1808	261
502	20231227	110900	158575829	1808	1810	1810	1808	2690
503	20231227	110800	153712269	1810	1810	1810	1810	8
504	20231227	110700	153697789	1805	1809	1809	1805	1000
505	20231227	110600	151892110	1809	1814	1814	1809	217
506	20231227	110500	151499350	1814	1814	1814	1814	2
507	20231227	110400	151495722	1810	1810	1810	1810	800
508	20231227	110300	150047722	1810	1810	1810	1810	19
509	20231227	110200	150013332	1810	1810	1810	1810	105
510	20231227	110100	149823282	1810	1807	1810	1807	510
511	20231227	110000	148901682	1814	1814	1814	1814	157
512	20231227	105900	148616884	1807	1807	1807	1807	0
513	20231227	105800	148616884	1807	1807	1808	1807	100
514	20231227	105700	148436154	1807	1814	1814	1807	3820
515	20231227	105600	141531427	1814	1814	1814	1814	251
516	20231227	105500	141076113	1814	1814	1814	1814	6
517	20231227	105400	141065229	1815	1815	1815	1815	23
518	20231227	105300	141023484	1815	1815	1815	1815	1430
519	20231227	105200	138428034	1815	1815	1815	1815	329
520	20231227	105100	137830899	1815	1815	1815	1815	20
521	20231227	105000	137794599	1815	1815	1815	1815	74
522	20231227	104900	137660289	1810	1810	1810	1810	14
523	20231227	104800	137634949	1810	1814	1814	1810	690
524	20231227	104700	136385054	1814	1814	1814	1814	4
525	20231227	104600	136377798	1815	1815	1815	1815	0
526	20231227	104500	136377798	1815	1815	1815	1815	20
527	20231227	104400	136341498	1815	1815	1815	1815	2
528	20231227	104300	136337868	1815	1815	1815	1815	2
529	20231227	104200	136334238	1814	1816	1816	1814	271
530	20231227	104100	135842565	1816	1816	1816	1816	18
531	20231227	104000	135809877	1820	1820	1820	1820	57
532	20231227	103900	135706137	1820	1820	1820	1820	121
533	20231227	103800	135485917	1821	1821	1821	1821	0
534	20231227	103700	135485917	1821	1821	1821	1821	0
535	20231227	103600	135485917	1821	1821	1821	1821	69
536	20231227	103500	135360268	1821	1816	1821	1816	125
537	20231227	103400	135133093	1821	1816	1821	1816	38
538	20231227	103300	135064070	1816	1816	1816	1816	0
539	20231227	103200	135064070	1816	1816	1816	1816	0
540	20231227	103100	135064070	1816	1818	1818	1816	293
541	20231227	103000	134531428	1822	1822	1822	1822	20
542	20231227	102900	134494988	1822	1815	1822	1815	1106
543	20231227	102800	132487556	1816	1819	1819	1816	56
544	20231227	102700	132385780	1822	1822	1822	1818	120
545	20231227	102600	132167500	1822	1822	1822	1822	0
546	20231227	102500	132167500	1822	1817	1822	1817	106
547	20231227	102400	131974838	1817	1817	1817	1817	26
548	20231227	102300	131927596	1817	1822	1822	1817	109
549	20231227	102200	131729203	1820	1822	1822	1820	651
550	20231227	102100	130544375	1821	1815	1821	1815	24
551	20231227	102000	130500736	1814	1812	1814	1812	3784
552	20231227	101900	123640866	1812	1811	1813	1811	7950
553	20231227	101800	109236623	1810	1807	1810	1807	3887
554	20231227	101700	102208653	1807	1810	1810	1807	104
555	20231227	101600	102020461	1810	1809	1810	1809	3
556	20231227	101500	102015033	1807	1807	1807	1807	227
557	20231227	101400	101604844	1807	1806	1807	1805	1260
558	20231227	101300	99329923	1807	1807	1807	1807	4
559	20231227	101200	99322695	1808	1807	1808	1807	79
560	20231227	101100	99179879	1807	1806	1807	1806	266
561	20231227	101000	98699417	1806	1805	1806	1805	5
562	20231227	100900	98690390	1804	1803	1804	1803	208
563	20231227	100800	98315365	1803	1803	1803	1803	229
564	20231227	100700	97902478	1803	1803	1803	1803	1
565	20231227	100600	97900675	1802	1801	1802	1801	52
566	20231227	100500	97807022	1801	1801	1801	1799	281
567	20231227	100400	97301184	1801	1801	1801	1801	0
568	20231227	100300	97301184	1801	1801	1801	1801	0
569	20231227	100200	97301184	1801	1811	1811	1801	99
570	20231227	100100	97122300	1809	1809	1809	1809	0
571	20231227	100000	97122300	1809	1805	1811	1804	81
572	20231227	095900	96975650	1799	1799	1799	1799	0
573	20231227	095800	96975650	1799	1803	1803	1799	200
574	20231227	095700	96615622	1797	1797	1797	1797	0
575	20231227	095600	96615622	1797	1797	1811	1795	2122
576	20231227	095500	92806124	1805	1804	1805	1796	10424
577	20231227	095400	74037669	1804	1805	1805	1804	576
578	20231227	095300	72998067	1805	1805	1805	1805	219
579	20231227	095200	72602772	1805	1810	1813	1804	1069
580	20231227	095100	70671690	1810	1810	1810	1810	82
581	20231227	095000	70523270	1810	1816	1816	1810	1785
582	20231227	094900	67289761	1822	1820	1822	1820	11
583	20231227	094800	67269739	1822	1818	1822	1814	1073
584	20231227	094700	65321700	1818	1818	1818	1818	290
585	20231227	094600	64794480	1820	1818	1820	1818	1042
586	20231227	094500	62900040	1819	1818	1821	1818	127
587	20231227	094400	62668972	1818	1824	1824	1818	1425
588	20231227	094300	60075013	1827	1827	1827	1827	32
589	20231227	094200	60016549	1823	1829	1829	1823	3366
590	20231227	094100	53873530	1829	1829	1829	1829	2
591	20231227	094000	53869872	1829	1829	1829	1829	57
592	20231227	093900	53765619	1829	1829	1829	1827	59
593	20231227	093800	53657762	1829	1829	1829	1829	6
594	20231227	093700	53646788	1830	1827	1830	1827	234
595	20231227	093600	53219096	1828	1828	1828	1827	48
596	20231227	093500	53131353	1828	1828	1828	1827	41
597	20231227	093400	53056406	1828	1830	1830	1828	874
598	20231227	093300	51457937	1831	1832	1836	1831	133
599	20231227	093200	51214287	1832	1832	1832	1832	2
600	20231227	093100	51210623	1837	1833	1837	1833	108
601	20231227	093000	51012250	1832	1832	1832	1832	152
602	20231227	092900	50733786	1832	1832	1832	1832	1
603	20231227	092800	50731954	1832	1831	1832	1830	179
604	20231227	092700	50404203	1831	1832	1832	1831	235
605	20231227	092600	49973693	1832	1830	1832	1830	2
606	20231227	092500	49970031	1830	1831	1831	1830	235
607	20231227	092400	49539971	1830	1833	1833	1830	2326
608	20231227	092300	45279943	1833	1835	1835	1833	1260
609	20231227	092200	42970163	1835	1835	1835	1835	1
610	20231227	092100	42968328	1838	1838	1838	1835	419
611	20231227	092000	42198789	1838	1838	1838	1836	417
612	20231227	091900	41433043	1836	1837	1837	1836	202
613	20231227	091800	41062072	1837	1840	1840	1837	116
614	20231227	091700	40848845	1838	1838	1838	1838	225
615	20231227	091600	40435295	1837	1840	1840	1837	651
616	20231227	091500	39238909	1840	1840	1842	1840	52
617	20231227	091400	39143129	1840	1842	1842	1840	272
618	20231227	091300	38642109	1842	1842	1842	1837	1210
619	20231227	091200	36417988	1839	1842	1842	1839	131
620	20231227	091100	36176909	1841	1842	1842	1841	261
621	20231227	091000	35696378	1843	1837	1843	1837	4907
622	20231227	090900	26668417	1837	1836	1837	1836	8
623	20231227	090800	26653722	1836	1838	1838	1836	322
624	20231227	090700	26062307	1837	1837	1837	1837	171
625	20231227	090600	25748180	1838	1839	1839	1837	838
626	20231227	090500	24207103	1839	1838	1839	1834	2554
627	20231227	090400	19515132	1838	1834	1838	1834	3
628	20231227	090300	19509626	1834	1838	1838	1834	233
629	20231227	090200	19082196	1835	1835	1838	1835	155
630	20231227	090100	18797768	1835	1836	1838	1835	81
631	20231227	090000	18649100	1832	1832	1838	1832	7504