KissMeData/121890/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	200900	146398746	1830	1830	1830	1830	6597
3	20231227	200800	146398746	1830	1830	1830	1830	0
4	20231227	200700	146398746	1830	1830	1830	1830	0
5	20231227	200600	146398746	1830	1830	1830	1830	0
6	20231227	200500	146398746	1830	1830	1830	1830	0
7	20231227	200400	146398746	1830	1830	1830	1830	0
8	20231227	200300	146398746	1830	1830	1830	1830	0
9	20231227	200200	146398746	1830	1830	1830	1830	0
10	20231227	200100	146398746	1830	1830	1830	1830	0
11	20231227	200000	146398746	1830	1830	1830	1830	0
12	20231227	195900	146398746	1830	1830	1830	1830	0
13	20231227	195800	146398746	1830	1830	1830	1830	0
14	20231227	195700	146398746	1830	1830	1830	1830	0
15	20231227	195600	146398746	1830	1830	1830	1830	0
16	20231227	195500	146398746	1830	1830	1830	1830	0
17	20231227	195400	146398746	1830	1830	1830	1830	0
18	20231227	195300	146398746	1830	1830	1830	1830	0
19	20231227	195200	146398746	1830	1830	1830	1830	0
20	20231227	195100	146398746	1830	1830	1830	1830	0
21	20231227	195000	146398746	1830	1830	1830	1830	0
22	20231227	194900	146398746	1830	1830	1830	1830	0
23	20231227	194800	146398746	1830	1830	1830	1830	0
24	20231227	194700	146398746	1830	1830	1830	1830	0
25	20231227	194600	146398746	1830	1830	1830	1830	0
26	20231227	194500	146398746	1830	1830	1830	1830	0
27	20231227	194400	146398746	1830	1830	1830	1830	0
28	20231227	194300	146398746	1830	1830	1830	1830	0
29	20231227	194200	146398746	1830	1830	1830	1830	0
30	20231227	194100	146398746	1830	1830	1830	1830	0
31	20231227	194000	146398746	1830	1830	1830	1830	0
32	20231227	193900	146398746	1830	1830	1830	1830	6597
33	20231227	193800	146398746	1830	1830	1830	1830	0
34	20231227	193700	146398746	1830	1830	1830	1830	0
35	20231227	193600	146398746	1830	1830	1830	1830	0
36	20231227	193500	146398746	1830	1830	1830	1830	0
37	20231227	193400	146398746	1830	1830	1830	1830	0
38	20231227	193300	146398746	1830	1830	1830	1830	0
39	20231227	193200	146398746	1830	1830	1830	1830	0
40	20231227	193100	146398746	1830	1830	1830	1830	0
41	20231227	193000	146398746	1830	1830	1830	1830	0
42	20231227	192900	146398746	1830	1830	1830	1830	0
43	20231227	192800	146398746	1830	1830	1830	1830	0
44	20231227	192700	146398746	1830	1830	1830	1830	0
45	20231227	192600	146398746	1830	1830	1830	1830	0
46	20231227	192500	146398746	1830	1830	1830	1830	0
47	20231227	192400	146398746	1830	1830	1830	1830	0
48	20231227	192300	146398746	1830	1830	1830	1830	0
49	20231227	192200	146398746	1830	1830	1830	1830	0
50	20231227	192100	146398746	1830	1830	1830	1830	0
51	20231227	192000	146398746	1830	1830	1830	1830	0
52	20231227	191900	146398746	1830	1830	1830	1830	0
53	20231227	191800	146398746	1830	1830	1830	1830	0
54	20231227	191700	146398746	1830	1830	1830	1830	0
55	20231227	191600	146398746	1830	1830	1830	1830	0
56	20231227	191500	146398746	1830	1830	1830	1830	0
57	20231227	191400	146398746	1830	1830	1830	1830	0
58	20231227	191300	146398746	1830	1830	1830	1830	0
59	20231227	191200	146398746	1830	1830	1830	1830	0
60	20231227	191100	146398746	1830	1830	1830	1830	0
61	20231227	191000	146398746	1830	1830	1830	1830	0
62	20231227	190900	146398746	1830	1830	1830	1830	6597
63	20231227	190800	146398746	1830	1830	1830	1830	0
64	20231227	190700	146398746	1830	1830	1830	1830	0
65	20231227	190600	146398746	1830	1830	1830	1830	0
66	20231227	190500	146398746	1830	1830	1830	1830	0
67	20231227	190400	146398746	1830	1830	1830	1830	0
68	20231227	190300	146398746	1830	1830	1830	1830	0
69	20231227	190200	146398746	1830	1830	1830	1830	0
70	20231227	190100	146398746	1830	1830	1830	1830	0
71	20231227	190000	146398746	1830	1830	1830	1830	0
72	20231227	185900	146398746	1830	1830	1830	1830	0
73	20231227	185800	146398746	1830	1830	1830	1830	0
74	20231227	185700	146398746	1830	1830	1830	1830	0
75	20231227	185600	146398746	1830	1830	1830	1830	0
76	20231227	185500	146398746	1830	1830	1830	1830	0
77	20231227	185400	146398746	1830	1830	1830	1830	0
78	20231227	185300	146398746	1830	1830	1830	1830	0
79	20231227	185200	146398746	1830	1830	1830	1830	0
80	20231227	185100	146398746	1830	1830	1830	1830	0
81	20231227	185000	146398746	1830	1830	1830	1830	0
82	20231227	184900	146398746	1830	1830	1830	1830	0
83	20231227	184800	146398746	1830	1830	1830	1830	0
84	20231227	184700	146398746	1830	1830	1830	1830	0
85	20231227	184600	146398746	1830	1830	1830	1830	0
86	20231227	184500	146398746	1830	1830	1830	1830	0
87	20231227	184400	146398746	1830	1830	1830	1830	0
88	20231227	184300	146398746	1830	1830	1830	1830	0
89	20231227	184200	146398746	1830	1830	1830	1830	0
90	20231227	184100	146398746	1830	1830	1830	1830	0
91	20231227	184000	146398746	1830	1830	1830	1830	0
92	20231227	183900	146398746	1830	1830	1830	1830	6597
93	20231227	183800	146398746	1830	1830	1830	1830	0
94	20231227	183700	146398746	1830	1830	1830	1830	0
95	20231227	183600	146398746	1830	1830	1830	1830	0
96	20231227	183500	146398746	1830	1830	1830	1830	0
97	20231227	183400	146398746	1830	1830	1830	1830	0
98	20231227	183300	146398746	1830	1830	1830	1830	0
99	20231227	183200	146398746	1830	1830	1830	1830	0
100	20231227	183100	146398746	1830	1830	1830	1830	0
101	20231227	183000	146398746	1830	1830	1830	1830	0
102	20231227	182900	146398746	1830	1830	1830	1830	0
103	20231227	182800	146398746	1830	1830	1830	1830	0
104	20231227	182700	146398746	1830	1830	1830	1830	0
105	20231227	182600	146398746	1830	1830	1830	1830	0
106	20231227	182500	146398746	1830	1830	1830	1830	0
107	20231227	182400	146398746	1830	1830	1830	1830	0
108	20231227	182300	146398746	1830	1830	1830	1830	0
109	20231227	182200	146398746	1830	1830	1830	1830	0
110	20231227	182100	146398746	1830	1830	1830	1830	0
111	20231227	182000	146398746	1830	1830	1830	1830	0
112	20231227	181900	146398746	1830	1830	1830	1830	0
113	20231227	181800	146398746	1830	1830	1830	1830	0
114	20231227	181700	146398746	1830	1830	1830	1830	0
115	20231227	181600	146398746	1830	1830	1830	1830	0
116	20231227	181500	146398746	1830	1830	1830	1830	0
117	20231227	181400	146398746	1830	1830	1830	1830	0
118	20231227	181300	146398746	1830	1830	1830	1830	0
119	20231227	181200	146398746	1830	1830	1830	1830	0
120	20231227	181100	146398746	1830	1830	1830	1830	0
121	20231227	181000	146398746	1830	1830	1830	1830	0
122	20231227	180900	146398746	1830	1830	1830	1830	6597
123	20231227	180800	146398746	1830	1830	1830	1830	0
124	20231227	180700	146398746	1830	1830	1830	1830	0
125	20231227	180600	146398746	1830	1830	1830	1830	0
126	20231227	180500	146398746	1830	1830	1830	1830	0
127	20231227	180400	146398746	1830	1830	1830	1830	0
128	20231227	180300	146398746	1830	1830	1830	1830	0
129	20231227	180200	146398746	1830	1830	1830	1830	0
130	20231227	180100	146398746	1830	1830	1830	1830	0
131	20231227	180000	146398746	1830	1830	1830	1830	0
132	20231227	175900	146398746	1830	1830	1830	1830	0
133	20231227	175800	146398746	1830	1830	1830	1830	0
134	20231227	175700	146398746	1830	1830	1830	1830	0
135	20231227	175600	146398746	1830	1830	1830	1830	0
136	20231227	175500	146398746	1830	1830	1830	1830	0
137	20231227	175400	146398746	1830	1830	1830	1830	0
138	20231227	175300	146398746	1830	1830	1830	1830	0
139	20231227	175200	146398746	1830	1830	1830	1830	0
140	20231227	175100	146398746	1830	1830	1830	1830	0
141	20231227	175000	146398746	1830	1830	1830	1830	0
142	20231227	174900	146398746	1830	1830	1830	1830	0
143	20231227	174800	146398746	1830	1830	1830	1830	0
144	20231227	174700	146398746	1830	1830	1830	1830	0
145	20231227	174600	146398746	1830	1830	1830	1830	0
146	20231227	174500	146398746	1830	1830	1830	1830	0
147	20231227	174400	146398746	1830	1830	1830	1830	0
148	20231227	174300	146398746	1830	1830	1830	1830	0
149	20231227	174200	146398746	1830	1830	1830	1830	0
150	20231227	174100	146398746	1830	1830	1830	1830	0
151	20231227	174000	146398746	1830	1830	1830	1830	0
152	20231227	173900	146398746	1830	1830	1830	1830	6597
153	20231227	173800	146398746	1830	1830	1830	1830	0
154	20231227	173700	146398746	1830	1830	1830	1830	0
155	20231227	173600	146398746	1830	1830	1830	1830	0
156	20231227	173500	146398746	1830	1830	1830	1830	0
157	20231227	173400	146398746	1830	1830	1830	1830	0
158	20231227	173300	146398746	1830	1830	1830	1830	0
159	20231227	173200	146398746	1830	1830	1830	1830	0
160	20231227	173100	146398746	1830	1830	1830	1830	0
161	20231227	173000	146398746	1830	1830	1830	1830	0
162	20231227	172900	146398746	1830	1830	1830	1830	0
163	20231227	172800	146398746	1830	1830	1830	1830	0
164	20231227	172700	146398746	1830	1830	1830	1830	0
165	20231227	172600	146398746	1830	1830	1830	1830	0
166	20231227	172500	146398746	1830	1830	1830	1830	0
167	20231227	172400	146398746	1830	1830	1830	1830	0
168	20231227	172300	146398746	1830	1830	1830	1830	0
169	20231227	172200	146398746	1830	1830	1830	1830	0
170	20231227	172100	146398746	1830	1830	1830	1830	0
171	20231227	172000	146398746	1830	1830	1830	1830	0
172	20231227	171900	146398746	1830	1830	1830	1830	0
173	20231227	171800	146398746	1830	1830	1830	1830	0
174	20231227	171700	146398746	1830	1830	1830	1830	0
175	20231227	171600	146398746	1830	1830	1830	1830	0
176	20231227	171500	146398746	1830	1830	1830	1830	0
177	20231227	171400	146398746	1830	1830	1830	1830	0
178	20231227	171300	146398746	1830	1830	1830	1830	0
179	20231227	171200	146398746	1830	1830	1830	1830	0
180	20231227	171100	146398746	1830	1830	1830	1830	0
181	20231227	171000	146398746	1830	1830	1830	1830	0
182	20231227	170900	146398746	1830	1830	1830	1830	6597
183	20231227	170800	146398746	1830	1830	1830	1830	0
184	20231227	170700	146398746	1830	1830	1830	1830	0
185	20231227	170600	146398746	1830	1830	1830	1830	0
186	20231227	170500	146398746	1830	1830	1830	1830	0
187	20231227	170400	146398746	1830	1830	1830	1830	0
188	20231227	170300	146398746	1830	1830	1830	1830	0
189	20231227	170200	146398746	1830	1830	1830	1830	0
190	20231227	170100	146398746	1830	1830	1830	1830	0
191	20231227	170000	146398746	1830	1830	1830	1830	0
192	20231227	165900	146398746	1830	1830	1830	1830	0
193	20231227	165800	146398746	1830	1830	1830	1830	0
194	20231227	165700	146398746	1830	1830	1830	1830	0
195	20231227	165600	146398746	1830	1830	1830	1830	0
196	20231227	165500	146398746	1830	1830	1830	1830	0
197	20231227	165400	146398746	1830	1830	1830	1830	0
198	20231227	165300	146398746	1830	1830	1830	1830	0
199	20231227	165200	146398746	1830	1830	1830	1830	0
200	20231227	165100	146398746	1830	1830	1830	1830	0
201	20231227	165000	146398746	1830	1830	1830	1830	0
202	20231227	164900	146398746	1830	1830	1830	1830	0
203	20231227	164800	146398746	1830	1830	1830	1830	0
204	20231227	164700	146398746	1830	1830	1830	1830	0
205	20231227	164600	146398746	1830	1830	1830	1830	0
206	20231227	164500	146398746	1830	1830	1830	1830	0
207	20231227	164400	146398746	1830	1830	1830	1830	0
208	20231227	164300	146398746	1830	1830	1830	1830	0
209	20231227	164200	146398746	1830	1830	1830	1830	0
210	20231227	164100	146398746	1830	1830	1830	1830	0
211	20231227	164000	146398746	1830	1830	1830	1830	0
212	20231227	163900	146398746	1830	1830	1830	1830	6597
213	20231227	163800	146398746	1830	1830	1830	1830	0
214	20231227	163700	146398746	1830	1830	1830	1830	0
215	20231227	163600	146398746	1830	1830	1830	1830	0
216	20231227	163500	146398746	1830	1830	1830	1830	0
217	20231227	163400	146398746	1830	1830	1830	1830	0
218	20231227	163300	146398746	1830	1830	1830	1830	0
219	20231227	163200	146398746	1830	1830	1830	1830	0
220	20231227	163100	146398746	1830	1830	1830	1830	0
221	20231227	163000	146398746	1830	1830	1830	1830	0
222	20231227	162900	146398746	1830	1830	1830	1830	0
223	20231227	162800	146398746	1830	1830	1830	1830	0
224	20231227	162700	146398746	1830	1830	1830	1830	0
225	20231227	162600	146398746	1830	1830	1830	1830	0
226	20231227	162500	146398746	1830	1830	1830	1830	0
227	20231227	162400	146398746	1830	1830	1830	1830	0
228	20231227	162300	146398746	1830	1830	1830	1830	0
229	20231227	162200	146398746	1830	1830	1830	1830	0
230	20231227	162100	146398746	1830	1830	1830	1830	0
231	20231227	162000	146398746	1830	1830	1830	1830	0
232	20231227	161900	146398746	1830	1830	1830	1830	0
233	20231227	161800	146398746	1830	1830	1830	1830	0
234	20231227	161700	146398746	1830	1830	1830	1830	0
235	20231227	161600	146398746	1830	1830	1830	1830	0
236	20231227	161500	146398746	1830	1830	1830	1830	0
237	20231227	161400	146398746	1830	1830	1830	1830	0
238	20231227	161300	146398746	1830	1830	1830	1830	0
239	20231227	161200	146398746	1830	1830	1830	1830	0
240	20231227	161100	146398746	1830	1830	1830	1830	0
241	20231227	161000	146398746	1830	1830	1830	1830	0
242	20231227	160900	146398746	1830	1830	1830	1830	6597
243	20231227	160800	146398746	1830	1830	1830	1830	0
244	20231227	160700	146398746	1830	1830	1830	1830	0
245	20231227	160600	146398746	1830	1830	1830	1830	0
246	20231227	160500	146398746	1830	1830	1830	1830	0
247	20231227	160400	146398746	1830	1830	1830	1830	0
248	20231227	160300	146398746	1830	1830	1830	1830	0
249	20231227	160200	146398746	1830	1830	1830	1830	0
250	20231227	160100	146398746	1830	1830	1830	1830	0
251	20231227	160000	146398746	1830	1830	1830	1830	0
252	20231227	155900	146398746	1830	1830	1830	1830	0
253	20231227	155800	146398746	1830	1830	1830	1830	0
254	20231227	155700	146398746	1830	1830	1830	1830	0
255	20231227	155600	146398746	1830	1830	1830	1830	0
256	20231227	155500	146398746	1830	1830	1830	1830	0
257	20231227	155400	146398746	1830	1830	1830	1830	0
258	20231227	155300	146398746	1830	1830	1830	1830	0
259	20231227	155200	146398746	1830	1830	1830	1830	0
260	20231227	155100	146398746	1830	1830	1830	1830	0
261	20231227	155000	146398746	1830	1830	1830	1830	0
262	20231227	154900	146398746	1830	1830	1830	1830	0
263	20231227	154800	146398746	1830	1830	1830	1830	0
264	20231227	154700	146398746	1830	1830	1830	1830	0
265	20231227	154600	146398746	1830	1830	1830	1830	0
266	20231227	154500	146398746	1830	1830	1830	1830	0
267	20231227	154400	146398746	1830	1830	1830	1830	0
268	20231227	154300	146398746	1830	1830	1830	1830	0
269	20231227	154200	146398746	1830	1830	1830	1830	0
270	20231227	154100	146398746	1830	1830	1830	1830	0
271	20231227	154000	146398746	1830	1830	1830	1830	0
272	20231227	153900	146398746	1830	1830	1830	1830	6597
273	20231227	153800	146398746	1830	1830	1830	1830	0
274	20231227	153700	146398746	1830	1830	1830	1830	0
275	20231227	153600	146398746	1830	1830	1830	1830	0
276	20231227	153500	146398746	1830	1830	1830	1830	0
277	20231227	153400	146398746	1830	1830	1830	1830	0
278	20231227	153300	146398746	1830	1830	1830	1830	0
279	20231227	153200	146398746	1830	1830	1830	1830	0
280	20231227	153100	146398746	1830	1830	1830	1830	0
281	20231227	153000	146398746	1830	1830	1830	1830	6597
282	20231227	152900	134326236	1825	1825	1825	1825	0
283	20231227	152800	134326236	1825	1825	1825	1825	0
284	20231227	152700	134326236	1825	1825	1825	1825	0
285	20231227	152600	134326236	1825	1825	1825	1825	0
286	20231227	152500	134326236	1825	1825	1825	1825	0
287	20231227	152400	134326236	1825	1825	1825	1825	0
288	20231227	152300	134326236	1825	1825	1825	1825	0
289	20231227	152200	134326236	1825	1825	1825	1825	0
290	20231227	152100	134326236	1825	1825	1825	1825	0
291	20231227	152000	134326236	1825	1825	1825	1825	0
292	20231227	151900	134326236	1825	1830	1830	1825	335
293	20231227	151800	133713794	1830	1834	1834	1830	715
294	20231227	151700	132402872	1829	1834	1834	1829	235
295	20231227	151600	131972994	1835	1837	1837	1835	91
296	20231227	151500	131805843	1837	1838	1838	1837	497
297	20231227	151400	130892404	1838	1837	1838	1837	479
298	20231227	151300	130012149	1837	1837	1840	1836	1556
299	20231227	151200	127154471	1840	1840	1840	1840	5
300	20231227	151100	127145271	1849	1849	1849	1849	0
301	20231227	151000	127145271	1849	1849	1849	1849	0
302	20231227	150900	127145271	1849	1849	1849	1849	0
303	20231227	150800	127145271	1849	1849	1849	1849	0
304	20231227	150700	127145271	1849	1849	1849	1849	0
305	20231227	150600	127145271	1849	1849	1849	1849	0
306	20231227	150500	127145271	1849	1849	1849	1849	0
307	20231227	150400	127145271	1849	1849	1849	1849	41
308	20231227	150300	127069462	1836	1839	1839	1836	1000
309	20231227	150200	125231794	1850	1850	1850	1850	0
310	20231227	150100	125231794	1850	1850	1850	1850	0
311	20231227	150000	125231794	1850	1850	1850	1850	0
312	20231227	145900	125231794	1850	1841	1850	1840	1506
313	20231227	145800	122459844	1840	1843	1843	1840	1000
314	20231227	145700	120619057	1845	1845	1845	1845	4
315	20231227	145600	120611677	1845	1845	1845	1845	250
316	20231227	145500	120150427	1845	1845	1845	1845	0
317	20231227	145400	120150427	1845	1845	1845	1845	189
318	20231227	145300	119801722	1845	1845	1845	1845	99
319	20231227	145200	119619067	1847	1847	1847	1847	297
320	20231227	145100	119070508	1848	1848	1848	1848	0
321	20231227	145000	119070508	1848	1849	1849	1848	5
322	20231227	144900	119061267	1850	1850	1850	1850	0
323	20231227	144800	119061267	1850	1850	1850	1850	0
324	20231227	144700	119061267	1850	1850	1850	1850	1
325	20231227	144600	119059417	1849	1849	1849	1849	0
326	20231227	144500	119059417	1849	1849	1849	1849	0
327	20231227	144400	119059417	1849	1849	1849	1849	3
328	20231227	144300	119053870	1850	1850	1850	1850	0
329	20231227	144200	119053870	1850	1850	1850	1850	1
330	20231227	144100	119052020	1847	1847	1847	1847	10
331	20231227	144000	119033550	1845	1848	1848	1845	144
332	20231227	143900	118767532	1850	1850	1850	1850	5
333	20231227	143800	118758282	1850	1850	1850	1850	4
334	20231227	143700	118750882	1849	1849	1849	1849	0
335	20231227	143600	118750882	1849	1849	1849	1849	0
336	20231227	143500	118750882	1849	1849	1849	1849	221
337	20231227	143400	118342253	1849	1847	1849	1847	246
338	20231227	143300	117887403	1847	1847	1847	1847	10
339	20231227	143200	117868933	1847	1847	1847	1847	0
340	20231227	143100	117868933	1847	1847	1847	1847	17
341	20231227	143000	117837534	1850	1850	1850	1850	0
342	20231227	142900	117837534	1850	1850	1850	1850	35
343	20231227	142800	117772784	1850	1850	1850	1850	45
344	20231227	142700	117689534	1850	1850	1850	1850	0
345	20231227	142600	117689534	1850	1850	1850	1850	96
346	20231227	142500	117511934	1850	1850	1850	1850	0
347	20231227	142400	117511934	1850	1850	1850	1850	0
348	20231227	142300	117511934	1850	1850	1850	1850	0
349	20231227	142200	117511934	1850	1850	1850	1850	0
350	20231227	142100	117511934	1850	1850	1850	1850	0
351	20231227	142000	117511934	1850	1850	1850	1850	0
352	20231227	141900	117511934	1850	1850	1850	1850	0
353	20231227	141800	117511934	1850	1850	1850	1850	0
354	20231227	141700	117511934	1850	1850	1850	1850	0
355	20231227	141600	117511934	1850	1850	1850	1850	10
356	20231227	141500	117493434	1850	1850	1850	1850	233
357	20231227	141400	117062384	1850	1850	1850	1850	4
358	20231227	141300	117054984	1850	1850	1850	1850	2432
359	20231227	141200	112555784	1850	1850	1850	1850	0
360	20231227	141100	112555784	1850	1850	1850	1850	0
361	20231227	141000	112555784	1850	1850	1850	1850	1
362	20231227	140900	112553934	1850	1848	1850	1848	2701
363	20231227	140800	107557086	1848	1848	1848	1848	1
364	20231227	140700	107555238	1847	1848	1848	1847	41
365	20231227	140600	107479487	1848	1848	1848	1848	30
366	20231227	140500	107424047	1848	1848	1848	1847	124
367	20231227	140400	107194905	1850	1850	1850	1850	0
368	20231227	140300	107194905	1850	1850	1850	1850	0
369	20231227	140200	107194905	1850	1850	1850	1850	1
370	20231227	140100	107193055	1847	1847	1847	1847	0
371	20231227	140000	107193055	1847	1847	1847	1847	374
372	20231227	135900	106502277	1847	1847	1847	1847	0
373	20231227	135800	106502277	1847	1845	1847	1845	331
374	20231227	135700	105891492	1845	1845	1845	1845	200
375	20231227	135600	105522492	1844	1844	1844	1844	0
376	20231227	135500	105522492	1844	1844	1844	1844	0
377	20231227	135400	105522492	1844	1844	1844	1844	0
378	20231227	135300	105522492	1844	1844	1844	1844	1
379	20231227	135200	105520648	1842	1844	1844	1841	441
380	20231227	135100	104708275	1845	1844	1845	1842	1071
381	20231227	135000	102734803	1845	1847	1847	1845	109
382	20231227	134900	102533591	1848	1848	1848	1848	1
383	20231227	134800	102531743	1850	1850	1850	1850	3
384	20231227	134700	102526193	1850	1850	1850	1850	0
385	20231227	134600	102526193	1850	1850	1850	1850	2
386	20231227	134500	102522493	1850	1850	1850	1850	0
387	20231227	134400	102522493	1850	1850	1850	1850	1
388	20231227	134300	102520643	1846	1850	1850	1846	3
389	20231227	134200	102515101	1846	1846	1846	1846	0
390	20231227	134100	102515101	1846	1850	1850	1846	366
391	20231227	134000	101839135	1850	1850	1850	1850	0
392	20231227	133900	101839135	1850	1850	1850	1850	0
393	20231227	133800	101839135	1850	1850	1850	1850	20
394	20231227	133700	101802135	1850	1850	1850	1850	1
395	20231227	133600	101800285	1847	1847	1847	1847	0
396	20231227	133500	101800285	1847	1847	1847	1847	0
397	20231227	133400	101800285	1847	1847	1847	1847	0
398	20231227	133300	101800285	1847	1847	1847	1847	0
399	20231227	133200	101800285	1847	1847	1847	1847	0
400	20231227	133100	101800285	1847	1847	1847	1847	0
401	20231227	133000	101800285	1847	1847	1847	1847	10
402	20231227	132900	101781815	1850	1849	1850	1849	136
403	20231227	132800	101530306	1849	1849	1849	1849	0
404	20231227	132700	101530306	1849	1850	1850	1849	112
405	20231227	132600	101323118	1849	1850	1850	1849	299
406	20231227	132500	100770067	1850	1850	1850	1850	100
407	20231227	132400	100585067	1850	1850	1850	1850	350
408	20231227	132300	99937567	1850	1850	1850	1850	236
409	20231227	132200	99500967	1846	1846	1846	1846	16
410	20231227	132100	99471431	1850	1850	1850	1850	0
411	20231227	132000	99471431	1850	1850	1850	1850	0
412	20231227	131900	99471431	1850	1850	1850	1850	100
413	20231227	131800	99286431	1850	1850	1850	1850	70
414	20231227	131700	99156931	1850	1850	1850	1850	0
415	20231227	131600	99156931	1850	1850	1850	1850	0
416	20231227	131500	99156931	1850	1850	1850	1850	1
417	20231227	131400	99155081	1846	1857	1857	1846	10110
418	20231227	131300	80450032	1857	1858	1858	1857	337
419	20231227	131200	79823918	1858	1858	1858	1858	11
420	20231227	131100	79803480	1859	1859	1859	1859	1
421	20231227	131000	79801621	1859	1859	1859	1859	0
422	20231227	130900	79801621	1859	1859	1859	1859	0
423	20231227	130800	79801621	1859	1859	1859	1859	0
424	20231227	130700	79801621	1859	1859	1859	1859	0
425	20231227	130600	79801621	1859	1859	1859	1859	64
426	20231227	130500	79682645	1859	1859	1859	1859	36
427	20231227	130400	79615721	1859	1859	1859	1859	18
428	20231227	130300	79582259	1859	1859	1859	1859	0
429	20231227	130200	79582259	1859	1859	1859	1859	0
430	20231227	130100	79582259	1859	1859	1859	1859	50
431	20231227	130000	79489309	1859	1859	1859	1859	3
432	20231227	125900	79483732	1858	1858	1858	1858	0
433	20231227	125800	79483732	1858	1858	1858	1858	0
434	20231227	125700	79483732	1858	1858	1858	1858	0
435	20231227	125600	79483732	1858	1858	1858	1858	12
436	20231227	125500	79461436	1858	1858	1858	1858	8
437	20231227	125400	79446572	1858	1858	1858	1858	16
438	20231227	125300	79416844	1856	1856	1856	1856	0
439	20231227	125200	79416844	1856	1858	1858	1856	9
440	20231227	125100	79400134	1859	1859	1859	1859	0
441	20231227	125000	79400134	1859	1859	1859	1859	0
442	20231227	124900	79400134	1859	1859	1859	1859	1
443	20231227	124800	79398275	1859	1859	1859	1859	0
444	20231227	124700	79398275	1859	1859	1859	1859	1
445	20231227	124600	79396416	1854	1859	1859	1854	175
446	20231227	124500	79071856	1855	1855	1855	1855	0
447	20231227	124400	79071856	1855	1855	1855	1855	0
448	20231227	124300	79071856	1855	1855	1855	1855	220
449	20231227	124200	78663756	1854	1854	1854	1854	0
450	20231227	124100	78663756	1854	1854	1854	1854	0
451	20231227	124000	78663756	1854	1854	1854	1854	0
452	20231227	123900	78663756	1854	1854	1854	1854	0
453	20231227	123800	78663756	1854	1854	1854	1854	0
454	20231227	123700	78663756	1854	1854	1854	1854	0
455	20231227	123600	78663756	1854	1854	1854	1854	0
456	20231227	123500	78663756	1854	1854	1854	1854	0
457	20231227	123400	78663756	1854	1854	1854	1854	0
458	20231227	123300	78663756	1854	1854	1854	1854	0
459	20231227	123200	78663756	1854	1854	1854	1854	0
460	20231227	123100	78663756	1854	1854	1854	1854	0
461	20231227	123000	78663756	1854	1854	1854	1854	0
462	20231227	122900	78663756	1854	1854	1854	1854	500
463	20231227	122800	77736756	1854	1854	1854	1854	156
464	20231227	122700	77447532	1854	1854	1854	1854	0
465	20231227	122600	77447532	1854	1854	1854	1854	0
466	20231227	122500	77447532	1854	1854	1854	1854	0
467	20231227	122400	77447532	1854	1854	1854	1854	0
468	20231227	122300	77447532	1854	1855	1855	1854	479
469	20231227	122200	76559223	1854	1854	1854	1854	0
470	20231227	122100	76559223	1854	1854	1854	1854	0
471	20231227	122000	76559223	1854	1854	1854	1854	0
472	20231227	121900	76559223	1854	1854	1854	1854	300
473	20231227	121800	76003023	1854	1854	1854	1854	0
474	20231227	121700	76003023	1854	1854	1854	1854	0
475	20231227	121600	76003023	1854	1854	1854	1854	0
476	20231227	121500	76003023	1854	1854	1854	1854	0
477	20231227	121400	76003023	1854	1854	1854	1854	0
478	20231227	121300	76003023	1854	1854	1854	1854	0
479	20231227	121200	76003023	1854	1854	1854	1854	200
480	20231227	121100	75632223	1854	1854	1854	1854	0
481	20231227	121000	75632223	1854	1854	1854	1854	0
482	20231227	120900	75632223	1854	1854	1854	1854	786
483	20231227	120800	74174979	1854	1854	1854	1854	0
484	20231227	120700	74174979	1854	1854	1854	1854	0
485	20231227	120600	74174979	1854	1854	1854	1854	5
486	20231227	120500	74165709	1854	1854	1854	1854	0
487	20231227	120400	74165709	1854	1854	1854	1854	0
488	20231227	120300	74165709	1854	1854	1854	1854	0
489	20231227	120200	74165709	1854	1854	1854	1854	0
490	20231227	120100	74165709	1854	1854	1854	1854	0
491	20231227	120000	74165709	1854	1854	1854	1854	0
492	20231227	115900	74165709	1854	1854	1854	1854	0
493	20231227	115800	74165709	1854	1854	1854	1854	0
494	20231227	115700	74165709	1854	1854	1854	1854	0
495	20231227	115600	74165709	1854	1854	1854	1854	0
496	20231227	115500	74165709	1854	1854	1854	1854	50
497	20231227	115400	74073009	1854	1854	1854	1854	0
498	20231227	115300	74073009	1854	1854	1854	1854	0
499	20231227	115200	74073009	1854	1854	1854	1854	0
500	20231227	115100	74073009	1854	1854	1854	1854	0
501	20231227	115000	74073009	1854	1854	1854	1854	0
502	20231227	114900	74073009	1854	1854	1854	1854	0
503	20231227	114800	74073009	1854	1854	1854	1854	0
504	20231227	114700	74073009	1854	1854	1854	1854	0
505	20231227	114600	74073009	1854	1854	1854	1854	0
506	20231227	114500	74073009	1854	1854	1854	1854	0
507	20231227	114400	74073009	1854	1854	1854	1854	0
508	20231227	114300	74073009	1854	1854	1854	1854	0
509	20231227	114200	74073009	1854	1854	1854	1854	0
510	20231227	114100	74073009	1854	1854	1854	1854	0
511	20231227	114000	74073009	1854	1854	1854	1854	0
512	20231227	113900	74073009	1854	1854	1854	1854	1
513	20231227	113800	74071155	1847	1847	1847	1847	0
514	20231227	113700	74071155	1847	1847	1847	1847	0
515	20231227	113600	74071155	1847	1847	1847	1847	0
516	20231227	113500	74071155	1847	1847	1847	1847	0
517	20231227	113400	74071155	1847	1847	1847	1847	0
518	20231227	113300	74071155	1847	1847	1847	1847	0
519	20231227	113200	74071155	1847	1847	1847	1847	0
520	20231227	113100	74071155	1847	1847	1847	1847	0
521	20231227	113000	74071155	1847	1847	1847	1847	0
522	20231227	112900	74071155	1847	1853	1853	1847	1000
523	20231227	112800	72223583	1854	1854	1854	1854	0
524	20231227	112700	72223583	1854	1854	1854	1854	0
525	20231227	112600	72223583	1854	1854	1854	1854	0
526	20231227	112500	72223583	1854	1854	1854	1854	0
527	20231227	112400	72223583	1854	1854	1854	1854	0
528	20231227	112300	72223583	1854	1854	1854	1854	0
529	20231227	112200	72223583	1854	1854	1854	1854	0
530	20231227	112100	72223583	1854	1863	1863	1854	1058
531	20231227	112000	70253030	1868	1868	1868	1868	0
532	20231227	111900	70253030	1868	1868	1868	1868	0
533	20231227	111800	70253030	1868	1868	1868	1868	0
534	20231227	111700	70253030	1868	1868	1868	1868	0
535	20231227	111600	70253030	1868	1868	1868	1868	500
536	20231227	111500	69319030	1871	1871	1871	1871	0
537	20231227	111400	69319030	1871	1871	1871	1871	0
538	20231227	111300	69319030	1871	1871	1871	1871	0
539	20231227	111200	69319030	1871	1871	1871	1871	0
540	20231227	111100	69319030	1871	1871	1871	1871	0
541	20231227	111000	69319030	1871	1871	1871	1871	1
542	20231227	110900	69317159	1850	1850	1850	1850	0
543	20231227	110800	69317159	1850	1850	1850	1850	600
544	20231227	110700	68207159	1850	1849	1850	1849	2035
545	20231227	110600	64442739	1849	1849	1849	1849	750
546	20231227	110500	63055989	1849	1849	1849	1849	0
547	20231227	110400	63055989	1849	1849	1849	1849	0
548	20231227	110300	63055989	1849	1849	1849	1849	0
549	20231227	110200	63055989	1849	1849	1849	1849	0
550	20231227	110100	63055989	1849	1849	1849	1849	0
551	20231227	110000	63055989	1849	1849	1849	1849	0
552	20231227	105900	63055989	1849	1849	1849	1849	0
553	20231227	105800	63055989	1849	1849	1849	1849	0
554	20231227	105700	63055989	1849	1849	1849	1849	43
555	20231227	105600	62976482	1843	1843	1843	1843	0
556	20231227	105500	62976482	1843	1849	1849	1843	201
557	20231227	105400	62606033	1843	1843	1843	1843	0
558	20231227	105300	62606033	1843	1843	1843	1843	0
559	20231227	105200	62606033	1843	1843	1843	1843	114
560	20231227	105100	62395931	1841	1841	1841	1841	0
561	20231227	105000	62395931	1841	1841	1841	1841	0
562	20231227	104900	62395931	1841	1841	1841	1841	0
563	20231227	104800	62395931	1841	1841	1841	1841	0
564	20231227	104700	62395931	1841	1841	1841	1841	0
565	20231227	104600	62395931	1841	1841	1841	1841	189
566	20231227	104500	62047982	1849	1848	1849	1848	96
567	20231227	104400	61870529	1848	1848	1848	1848	44
568	20231227	104300	61789217	1837	1837	1837	1837	23
569	20231227	104200	61746966	1829	1848	1848	1829	466
570	20231227	104100	60891337	1845	1845	1845	1845	0
571	20231227	104000	60891337	1845	1845	1845	1845	0
572	20231227	103900	60891337	1845	1844	1845	1844	33
573	20231227	103800	60830475	1845	1845	1845	1845	0
574	20231227	103700	60830475	1845	1845	1845	1845	0
575	20231227	103600	60830475	1845	1845	1845	1845	300
576	20231227	103500	60276975	1845	1845	1845	1845	2510
577	20231227	103400	55646025	1846	1846	1846	1846	0
578	20231227	103300	55646025	1846	1847	1847	1846	2017
579	20231227	103200	51921837	1847	1847	1847	1847	11
580	20231227	103100	51901520	1849	1849	1849	1849	0
581	20231227	103000	51901520	1849	1849	1849	1849	831
582	20231227	102900	50365001	1849	1849	1849	1849	160
583	20231227	102800	50069161	1850	1849	1850	1849	2
584	20231227	102700	50065462	1850	1850	1850	1850	0
585	20231227	102600	50065462	1850	1850	1850	1850	9
586	20231227	102500	50048812	1850	1850	1850	1850	0
587	20231227	102400	50048812	1850	1850	1850	1850	0
588	20231227	102300	50048812	1850	1850	1850	1850	0
589	20231227	102200	50048812	1850	1850	1850	1850	1594
590	20231227	102100	47099912	1850	1850	1850	1850	0
591	20231227	102000	47099912	1850	1850	1850	1850	0
592	20231227	101900	47099912	1850	1850	1850	1850	0
593	20231227	101800	47099912	1850	1850	1850	1850	1501
594	20231227	101700	44323062	1850	1850	1850	1850	48
595	20231227	101600	44234262	1850	1850	1850	1850	213
596	20231227	101500	43840212	1849	1849	1849	1849	0
597	20231227	101400	43840212	1849	1849	1849	1849	0
598	20231227	101300	43840212	1849	1849	1849	1849	0
599	20231227	101200	43840212	1849	1849	1849	1849	1
600	20231227	101100	43838363	1850	1850	1850	1850	0
601	20231227	101000	43838363	1850	1850	1850	1850	2867
602	20231227	100900	38534413	1850	1850	1850	1850	1000
603	20231227	100800	36684413	1850	1850	1850	1850	0
604	20231227	100700	36684413	1850	1850	1850	1850	500
605	20231227	100600	35759413	1850	1850	1850	1850	7
606	20231227	100500	35746463	1850	1850	1850	1850	0
607	20231227	100400	35746463	1850	1859	1859	1849	6777
608	20231227	100300	23183864	1858	1858	1858	1858	0
609	20231227	100200	23183864	1858	1858	1858	1858	0
610	20231227	100100	23183864	1858	1858	1858	1858	0
611	20231227	100000	23183864	1858	1858	1858	1858	2
612	20231227	095900	23180148	1858	1858	1858	1858	0
613	20231227	095800	23180148	1858	1858	1858	1858	0
614	20231227	095700	23180148	1858	1858	1858	1858	0
615	20231227	095600	23180148	1858	1858	1858	1858	0
616	20231227	095500	23180148	1858	1858	1858	1858	34
617	20231227	095400	23116976	1858	1858	1858	1858	0
618	20231227	095300	23116976	1858	1858	1858	1858	0
619	20231227	095200	23116976	1858	1858	1858	1858	0
620	20231227	095100	23116976	1858	1860	1860	1858	143
621	20231227	095000	22851190	1857	1857	1857	1857	0
622	20231227	094900	22851190	1857	1857	1857	1857	0
623	20231227	094800	22851190	1857	1857	1857	1857	0
624	20231227	094700	22851190	1857	1857	1857	1857	0
625	20231227	094600	22851190	1857	1857	1857	1857	100
626	20231227	094500	22665490	1857	1858	1858	1857	307
627	20231227	094400	22095347	1858	1858	1858	1858	40
628	20231227	094300	22021027	1856	1856	1856	1856	0
629	20231227	094200	22021027	1856	1856	1856	1856	0
630	20231227	094100	22021027	1856	1856	1856	1856	0
631	20231227	094000	22021027	1856	1856	1856	1856	0
632	20231227	093900	22021027	1856	1856	1856	1856	0
633	20231227	093800	22021027	1856	1856	1856	1856	0
634	20231227	093700	22021027	1856	1856	1856	1856	106
635	20231227	093600	21824291	1856	1858	1858	1856	2279
636	20231227	093500	17593215	1857	1869	1869	1857	127
637	20231227	093400	17356116	1871	1871	1871	1871	0
638	20231227	093300	17356116	1871	1871	1871	1871	0
639	20231227	093200	17356116	1871	1871	1871	1871	10
640	20231227	093100	17337406	1871	1871	1871	1871	0
641	20231227	093000	17337406	1871	1871	1871	1871	0
642	20231227	092900	17337406	1871	1871	1871	1871	0
643	20231227	092800	17337406	1871	1871	1871	1871	0
644	20231227	092700	17337406	1871	1871	1871	1871	0
645	20231227	092600	17337406	1871	1872	1872	1871	451
646	20231227	092500	16493187	1879	1879	1879	1879	0
647	20231227	092400	16493187	1879	1879	1879	1879	0
648	20231227	092300	16493187	1879	1879	1879	1879	0
649	20231227	092200	16493187	1879	1879	1879	1879	0
650	20231227	092100	16493187	1879	1879	1879	1879	0
651	20231227	092000	16493187	1879	1879	1879	1879	7
652	20231227	091900	16480034	1879	1879	1879	1879	0
653	20231227	091800	16480034	1879	1879	1879	1879	100
654	20231227	091700	16292134	1871	1871	1871	1871	0
655	20231227	091600	16292134	1871	1871	1871	1871	127
656	20231227	091500	16054517	1871	1871	1871	1871	0
657	20231227	091400	16054517	1871	1871	1871	1871	0
658	20231227	091300	16054517	1871	1871	1871	1871	73
659	20231227	091200	15917934	1871	1871	1871	1871	27
660	20231227	091100	15867417	1871	1871	1871	1871	0
661	20231227	091000	15867417	1871	1868	1871	1868	1134
662	20231227	090900	13748106	1868	1868	1868	1868	0
663	20231227	090800	13748106	1868	1868	1868	1868	156
664	20231227	090700	13456698	1868	1868	1868	1868	0
665	20231227	090600	13456698	1868	1868	1868	1868	390
666	20231227	090500	12728178	1868	1868	1868	1868	0
667	20231227	090400	12728178	1868	1868	1868	1868	0
668	20231227	090300	12728178	1868	1868	1868	1868	0
669	20231227	090200	12728178	1868	1869	1869	1868	1448
670	20231227	090100	10022850	1895	1887	1895	1869	153
671	20231227	090000	9734149	1869	1868	1869	1868	4988