KissMeData/227610/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	203600	131554566	1929	1929	1929	1929	403
3	20231227	203500	131554566	1929	1929	1929	1929	0
4	20231227	203400	131554566	1929	1929	1929	1929	0
5	20231227	203300	131554566	1929	1929	1929	1929	0
6	20231227	203200	131554566	1929	1929	1929	1929	0
7	20231227	203100	131554566	1929	1929	1929	1929	0
8	20231227	203000	131554566	1929	1929	1929	1929	0
9	20231227	202900	131554566	1929	1929	1929	1929	0
10	20231227	202800	131554566	1929	1929	1929	1929	0
11	20231227	202700	131554566	1929	1929	1929	1929	0
12	20231227	202600	131554566	1929	1929	1929	1929	0
13	20231227	202500	131554566	1929	1929	1929	1929	0
14	20231227	202400	131554566	1929	1929	1929	1929	0
15	20231227	202300	131554566	1929	1929	1929	1929	0
16	20231227	202200	131554566	1929	1929	1929	1929	0
17	20231227	202100	131554566	1929	1929	1929	1929	0
18	20231227	202000	131554566	1929	1929	1929	1929	0
19	20231227	201900	131554566	1929	1929	1929	1929	0
20	20231227	201800	131554566	1929	1929	1929	1929	0
21	20231227	201700	131554566	1929	1929	1929	1929	0
22	20231227	201600	131554566	1929	1929	1929	1929	0
23	20231227	201500	131554566	1929	1929	1929	1929	0
24	20231227	201400	131554566	1929	1929	1929	1929	0
25	20231227	201300	131554566	1929	1929	1929	1929	0
26	20231227	201200	131554566	1929	1929	1929	1929	0
27	20231227	201100	131554566	1929	1929	1929	1929	0
28	20231227	201000	131554566	1929	1929	1929	1929	0
29	20231227	200900	131554566	1929	1929	1929	1929	0
30	20231227	200800	131554566	1929	1929	1929	1929	0
31	20231227	200700	131554566	1929	1929	1929	1929	0
32	20231227	200600	131554566	1929	1929	1929	1929	403
33	20231227	200500	131554566	1929	1929	1929	1929	0
34	20231227	200400	131554566	1929	1929	1929	1929	0
35	20231227	200300	131554566	1929	1929	1929	1929	0
36	20231227	200200	131554566	1929	1929	1929	1929	0
37	20231227	200100	131554566	1929	1929	1929	1929	0
38	20231227	200000	131554566	1929	1929	1929	1929	0
39	20231227	195900	131554566	1929	1929	1929	1929	0
40	20231227	195800	131554566	1929	1929	1929	1929	0
41	20231227	195700	131554566	1929	1929	1929	1929	0
42	20231227	195600	131554566	1929	1929	1929	1929	0
43	20231227	195500	131554566	1929	1929	1929	1929	0
44	20231227	195400	131554566	1929	1929	1929	1929	0
45	20231227	195300	131554566	1929	1929	1929	1929	0
46	20231227	195200	131554566	1929	1929	1929	1929	0
47	20231227	195100	131554566	1929	1929	1929	1929	0
48	20231227	195000	131554566	1929	1929	1929	1929	0
49	20231227	194900	131554566	1929	1929	1929	1929	0
50	20231227	194800	131554566	1929	1929	1929	1929	0
51	20231227	194700	131554566	1929	1929	1929	1929	0
52	20231227	194600	131554566	1929	1929	1929	1929	0
53	20231227	194500	131554566	1929	1929	1929	1929	0
54	20231227	194400	131554566	1929	1929	1929	1929	0
55	20231227	194300	131554566	1929	1929	1929	1929	0
56	20231227	194200	131554566	1929	1929	1929	1929	0
57	20231227	194100	131554566	1929	1929	1929	1929	0
58	20231227	194000	131554566	1929	1929	1929	1929	0
59	20231227	193900	131554566	1929	1929	1929	1929	0
60	20231227	193800	131554566	1929	1929	1929	1929	0
61	20231227	193700	131554566	1929	1929	1929	1929	0
62	20231227	193600	131554566	1929	1929	1929	1929	403
63	20231227	193500	131554566	1929	1929	1929	1929	0
64	20231227	193400	131554566	1929	1929	1929	1929	0
65	20231227	193300	131554566	1929	1929	1929	1929	0
66	20231227	193200	131554566	1929	1929	1929	1929	0
67	20231227	193100	131554566	1929	1929	1929	1929	0
68	20231227	193000	131554566	1929	1929	1929	1929	0
69	20231227	192900	131554566	1929	1929	1929	1929	0
70	20231227	192800	131554566	1929	1929	1929	1929	0
71	20231227	192700	131554566	1929	1929	1929	1929	0
72	20231227	192600	131554566	1929	1929	1929	1929	0
73	20231227	192500	131554566	1929	1929	1929	1929	0
74	20231227	192400	131554566	1929	1929	1929	1929	0
75	20231227	192300	131554566	1929	1929	1929	1929	0
76	20231227	192200	131554566	1929	1929	1929	1929	0
77	20231227	192100	131554566	1929	1929	1929	1929	0
78	20231227	192000	131554566	1929	1929	1929	1929	0
79	20231227	191900	131554566	1929	1929	1929	1929	0
80	20231227	191800	131554566	1929	1929	1929	1929	0
81	20231227	191700	131554566	1929	1929	1929	1929	0
82	20231227	191600	131554566	1929	1929	1929	1929	0
83	20231227	191500	131554566	1929	1929	1929	1929	0
84	20231227	191400	131554566	1929	1929	1929	1929	0
85	20231227	191300	131554566	1929	1929	1929	1929	0
86	20231227	191200	131554566	1929	1929	1929	1929	0
87	20231227	191100	131554566	1929	1929	1929	1929	0
88	20231227	191000	131554566	1929	1929	1929	1929	0
89	20231227	190900	131554566	1929	1929	1929	1929	0
90	20231227	190800	131554566	1929	1929	1929	1929	0
91	20231227	190700	131554566	1929	1929	1929	1929	0
92	20231227	190600	131554566	1929	1929	1929	1929	403
93	20231227	190500	131554566	1929	1929	1929	1929	0
94	20231227	190400	131554566	1929	1929	1929	1929	0
95	20231227	190300	131554566	1929	1929	1929	1929	0
96	20231227	190200	131554566	1929	1929	1929	1929	0
97	20231227	190100	131554566	1929	1929	1929	1929	0
98	20231227	190000	131554566	1929	1929	1929	1929	0
99	20231227	185900	131554566	1929	1929	1929	1929	0
100	20231227	185800	131554566	1929	1929	1929	1929	0
101	20231227	185700	131554566	1929	1929	1929	1929	0
102	20231227	185600	131554566	1929	1929	1929	1929	0
103	20231227	185500	131554566	1929	1929	1929	1929	0
104	20231227	185400	131554566	1929	1929	1929	1929	0
105	20231227	185300	131554566	1929	1929	1929	1929	0
106	20231227	185200	131554566	1929	1929	1929	1929	0
107	20231227	185100	131554566	1929	1929	1929	1929	0
108	20231227	185000	131554566	1929	1929	1929	1929	0
109	20231227	184900	131554566	1929	1929	1929	1929	0
110	20231227	184800	131554566	1929	1929	1929	1929	0
111	20231227	184700	131554566	1929	1929	1929	1929	0
112	20231227	184600	131554566	1929	1929	1929	1929	0
113	20231227	184500	131554566	1929	1929	1929	1929	0
114	20231227	184400	131554566	1929	1929	1929	1929	0
115	20231227	184300	131554566	1929	1929	1929	1929	0
116	20231227	184200	131554566	1929	1929	1929	1929	0
117	20231227	184100	131554566	1929	1929	1929	1929	0
118	20231227	184000	131554566	1929	1929	1929	1929	0
119	20231227	183900	131554566	1929	1929	1929	1929	0
120	20231227	183800	131554566	1929	1929	1929	1929	0
121	20231227	183700	131554566	1929	1929	1929	1929	0
122	20231227	183600	131554566	1929	1929	1929	1929	403
123	20231227	183500	131554566	1929	1929	1929	1929	0
124	20231227	183400	131554566	1929	1929	1929	1929	0
125	20231227	183300	131554566	1929	1929	1929	1929	0
126	20231227	183200	131554566	1929	1929	1929	1929	0
127	20231227	183100	131554566	1929	1929	1929	1929	0
128	20231227	183000	131554566	1929	1929	1929	1929	0
129	20231227	182900	131554566	1929	1929	1929	1929	0
130	20231227	182800	131554566	1929	1929	1929	1929	0
131	20231227	182700	131554566	1929	1929	1929	1929	0
132	20231227	182600	131554566	1929	1929	1929	1929	0
133	20231227	182500	131554566	1929	1929	1929	1929	0
134	20231227	182400	131554566	1929	1929	1929	1929	0
135	20231227	182300	131554566	1929	1929	1929	1929	0
136	20231227	182200	131554566	1929	1929	1929	1929	0
137	20231227	182100	131554566	1929	1929	1929	1929	0
138	20231227	182000	131554566	1929	1929	1929	1929	0
139	20231227	181900	131554566	1929	1929	1929	1929	0
140	20231227	181800	131554566	1929	1929	1929	1929	0
141	20231227	181700	131554566	1929	1929	1929	1929	0
142	20231227	181600	131554566	1929	1929	1929	1929	0
143	20231227	181500	131554566	1929	1929	1929	1929	0
144	20231227	181400	131554566	1929	1929	1929	1929	0
145	20231227	181300	131554566	1929	1929	1929	1929	0
146	20231227	181200	131554566	1929	1929	1929	1929	0
147	20231227	181100	131554566	1929	1929	1929	1929	0
148	20231227	181000	131554566	1929	1929	1929	1929	0
149	20231227	180900	131554566	1929	1929	1929	1929	0
150	20231227	180800	131554566	1929	1929	1929	1929	0
151	20231227	180700	131554566	1929	1929	1929	1929	0
152	20231227	180600	131554566	1929	1929	1929	1929	403
153	20231227	180500	131554566	1929	1929	1929	1929	0
154	20231227	180400	131554566	1929	1929	1929	1929	0
155	20231227	180300	131554566	1929	1929	1929	1929	0
156	20231227	180200	131554566	1929	1929	1929	1929	0
157	20231227	180100	131554566	1929	1929	1929	1929	0
158	20231227	180000	131554566	1929	1929	1929	1929	0
159	20231227	175900	131554566	1929	1929	1929	1929	0
160	20231227	175800	131554566	1929	1929	1929	1929	0
161	20231227	175700	131554566	1929	1929	1929	1929	0
162	20231227	175600	131554566	1929	1929	1929	1929	0
163	20231227	175500	131554566	1929	1929	1929	1929	0
164	20231227	175400	131554566	1929	1929	1929	1929	0
165	20231227	175300	131554566	1929	1929	1929	1929	0
166	20231227	175200	131554566	1929	1929	1929	1929	0
167	20231227	175100	131554566	1929	1929	1929	1929	0
168	20231227	175000	131554566	1929	1929	1929	1929	0
169	20231227	174900	131554566	1929	1929	1929	1929	0
170	20231227	174800	131554566	1929	1929	1929	1929	0
171	20231227	174700	131554566	1929	1929	1929	1929	0
172	20231227	174600	131554566	1929	1929	1929	1929	0
173	20231227	174500	131554566	1929	1929	1929	1929	0
174	20231227	174400	131554566	1929	1929	1929	1929	0
175	20231227	174300	131554566	1929	1929	1929	1929	0
176	20231227	174200	131554566	1929	1929	1929	1929	0
177	20231227	174100	131554566	1929	1929	1929	1929	0
178	20231227	174000	131554566	1929	1929	1929	1929	0
179	20231227	173900	131554566	1929	1929	1929	1929	0
180	20231227	173800	131554566	1929	1929	1929	1929	0
181	20231227	173700	131554566	1929	1929	1929	1929	0
182	20231227	173600	131554566	1929	1929	1929	1929	403
183	20231227	173500	131554566	1929	1929	1929	1929	0
184	20231227	173400	131554566	1929	1929	1929	1929	0
185	20231227	173300	131554566	1929	1929	1929	1929	0
186	20231227	173200	131554566	1929	1929	1929	1929	0
187	20231227	173100	131554566	1929	1929	1929	1929	0
188	20231227	173000	131554566	1929	1929	1929	1929	0
189	20231227	172900	131554566	1929	1929	1929	1929	0
190	20231227	172800	131554566	1929	1929	1929	1929	0
191	20231227	172700	131554566	1929	1929	1929	1929	0
192	20231227	172600	131554566	1929	1929	1929	1929	0
193	20231227	172500	131554566	1929	1929	1929	1929	0
194	20231227	172400	131554566	1929	1929	1929	1929	0
195	20231227	172300	131554566	1929	1929	1929	1929	0
196	20231227	172200	131554566	1929	1929	1929	1929	0
197	20231227	172100	131554566	1929	1929	1929	1929	0
198	20231227	172000	131554566	1929	1929	1929	1929	0
199	20231227	171900	131554566	1929	1929	1929	1929	0
200	20231227	171800	131554566	1929	1929	1929	1929	0
201	20231227	171700	131554566	1929	1929	1929	1929	0
202	20231227	171600	131554566	1929	1929	1929	1929	0
203	20231227	171500	131554566	1929	1929	1929	1929	0
204	20231227	171400	131554566	1929	1929	1929	1929	0
205	20231227	171300	131554566	1929	1929	1929	1929	0
206	20231227	171200	131554566	1929	1929	1929	1929	0
207	20231227	171100	131554566	1929	1929	1929	1929	0
208	20231227	171000	131554566	1929	1929	1929	1929	0
209	20231227	170900	131554566	1929	1929	1929	1929	0
210	20231227	170800	131554566	1929	1929	1929	1929	0
211	20231227	170700	131554566	1929	1929	1929	1929	0
212	20231227	170600	131554566	1929	1929	1929	1929	403
213	20231227	170500	131554566	1929	1929	1929	1929	0
214	20231227	170400	131554566	1929	1929	1929	1929	0
215	20231227	170300	131554566	1929	1929	1929	1929	0
216	20231227	170200	131554566	1929	1929	1929	1929	0
217	20231227	170100	131554566	1929	1929	1929	1929	0
218	20231227	170000	131554566	1929	1929	1929	1929	0
219	20231227	165900	131554566	1929	1929	1929	1929	0
220	20231227	165800	131554566	1929	1929	1929	1929	0
221	20231227	165700	131554566	1929	1929	1929	1929	0
222	20231227	165600	131554566	1929	1929	1929	1929	0
223	20231227	165500	131554566	1929	1929	1929	1929	0
224	20231227	165400	131554566	1929	1929	1929	1929	0
225	20231227	165300	131554566	1929	1929	1929	1929	0
226	20231227	165200	131554566	1929	1929	1929	1929	0
227	20231227	165100	131554566	1929	1929	1929	1929	0
228	20231227	165000	131554566	1929	1929	1929	1929	0
229	20231227	164900	131554566	1929	1929	1929	1929	0
230	20231227	164800	131554566	1929	1929	1929	1929	0
231	20231227	164700	131554566	1929	1929	1929	1929	0
232	20231227	164600	131554566	1929	1929	1929	1929	0
233	20231227	164500	131554566	1929	1929	1929	1929	0
234	20231227	164400	131554566	1929	1929	1929	1929	0
235	20231227	164300	131554566	1929	1929	1929	1929	0
236	20231227	164200	131554566	1929	1929	1929	1929	0
237	20231227	164100	131554566	1929	1929	1929	1929	0
238	20231227	164000	131554566	1929	1929	1929	1929	0
239	20231227	163900	131554566	1929	1929	1929	1929	0
240	20231227	163800	131554566	1929	1929	1929	1929	0
241	20231227	163700	131554566	1929	1929	1929	1929	0
242	20231227	163600	131554566	1929	1929	1929	1929	403
243	20231227	163500	131554566	1929	1929	1929	1929	0
244	20231227	163400	131554566	1929	1929	1929	1929	0
245	20231227	163300	131554566	1929	1929	1929	1929	0
246	20231227	163200	131554566	1929	1929	1929	1929	0
247	20231227	163100	131554566	1929	1929	1929	1929	0
248	20231227	163000	131554566	1929	1929	1929	1929	0
249	20231227	162900	131554566	1929	1929	1929	1929	0
250	20231227	162800	131554566	1929	1929	1929	1929	0
251	20231227	162700	131554566	1929	1929	1929	1929	0
252	20231227	162600	131554566	1929	1929	1929	1929	0
253	20231227	162500	131554566	1929	1929	1929	1929	0
254	20231227	162400	131554566	1929	1929	1929	1929	0
255	20231227	162300	131554566	1929	1929	1929	1929	0
256	20231227	162200	131554566	1929	1929	1929	1929	0
257	20231227	162100	131554566	1929	1929	1929	1929	0
258	20231227	162000	131554566	1929	1929	1929	1929	0
259	20231227	161900	131554566	1929	1929	1929	1929	0
260	20231227	161800	131554566	1929	1929	1929	1929	0
261	20231227	161700	131554566	1929	1929	1929	1929	0
262	20231227	161600	131554566	1929	1929	1929	1929	0
263	20231227	161500	131554566	1929	1929	1929	1929	0
264	20231227	161400	131554566	1929	1929	1929	1929	0
265	20231227	161300	131554566	1929	1929	1929	1929	0
266	20231227	161200	131554566	1929	1929	1929	1929	0
267	20231227	161100	131554566	1929	1929	1929	1929	0
268	20231227	161000	131554566	1929	1929	1929	1929	0
269	20231227	160900	131554566	1929	1929	1929	1929	0
270	20231227	160800	131554566	1929	1929	1929	1929	0
271	20231227	160700	131554566	1929	1929	1929	1929	0
272	20231227	160600	131554566	1929	1929	1929	1929	403
273	20231227	160500	131554566	1929	1929	1929	1929	0
274	20231227	160400	131554566	1929	1929	1929	1929	0
275	20231227	160300	131554566	1929	1929	1929	1929	0
276	20231227	160200	131554566	1929	1929	1929	1929	0
277	20231227	160100	131554566	1929	1929	1929	1929	0
278	20231227	160000	131554566	1929	1929	1929	1929	0
279	20231227	155900	131554566	1929	1929	1929	1929	0
280	20231227	155800	131554566	1929	1929	1929	1929	0
281	20231227	155700	131554566	1929	1929	1929	1929	0
282	20231227	155600	131554566	1929	1929	1929	1929	0
283	20231227	155500	131554566	1929	1929	1929	1929	0
284	20231227	155400	131554566	1929	1929	1929	1929	0
285	20231227	155300	131554566	1929	1929	1929	1929	0
286	20231227	155200	131554566	1929	1929	1929	1929	0
287	20231227	155100	131554566	1929	1929	1929	1929	0
288	20231227	155000	131554566	1929	1929	1929	1929	0
289	20231227	154900	131554566	1929	1929	1929	1929	0
290	20231227	154800	131554566	1929	1929	1929	1929	0
291	20231227	154700	131554566	1929	1929	1929	1929	0
292	20231227	154600	131554566	1929	1929	1929	1929	0
293	20231227	154500	131554566	1929	1929	1929	1929	0
294	20231227	154400	131554566	1929	1929	1929	1929	0
295	20231227	154300	131554566	1929	1929	1929	1929	0
296	20231227	154200	131554566	1929	1929	1929	1929	0
297	20231227	154100	131554566	1929	1929	1929	1929	0
298	20231227	154000	131554566	1929	1929	1929	1929	0
299	20231227	153900	131554566	1929	1929	1929	1929	0
300	20231227	153800	131554566	1929	1929	1929	1929	0
301	20231227	153700	131554566	1929	1929	1929	1929	0
302	20231227	153600	131554566	1929	1929	1929	1929	403
303	20231227	153500	131554566	1929	1929	1929	1929	0
304	20231227	153400	131554566	1929	1929	1929	1929	0
305	20231227	153300	131554566	1929	1929	1929	1929	0
306	20231227	153200	131554566	1929	1929	1929	1929	0
307	20231227	153100	131554566	1929	1929	1929	1929	0
308	20231227	153000	131554566	1929	1929	1929	1929	403
309	20231227	152900	130777179	1930	1930	1930	1930	0
310	20231227	152800	130777179	1930	1930	1930	1930	0
311	20231227	152700	130777179	1930	1930	1930	1930	0
312	20231227	152600	130777179	1930	1930	1930	1930	0
313	20231227	152500	130777179	1930	1930	1930	1930	0
314	20231227	152400	130777179	1930	1930	1930	1930	0
315	20231227	152300	130777179	1930	1930	1930	1930	0
316	20231227	152200	130777179	1930	1930	1930	1930	0
317	20231227	152100	130777179	1930	1930	1930	1930	0
318	20231227	152000	130777179	1930	1930	1930	1930	0
319	20231227	151900	130777179	1930	1930	1930	1930	12
320	20231227	151800	130754019	1930	1930	1930	1930	0
321	20231227	151700	130754019	1930	1930	1930	1930	18
322	20231227	151600	130719279	1930	1927	1930	1927	216
323	20231227	151500	130302610	1927	1927	1927	1927	33
324	20231227	151400	130239019	1927	1923	1927	1923	1569
325	20231227	151300	127217764	1922	1917	1922	1917	7853
326	20231227	151200	112146209	1917	1914	1917	1914	2938
327	20231227	151100	106519217	1913	1913	1913	1913	0
328	20231227	151000	106519217	1913	1913	1913	1913	1
329	20231227	150900	106517304	1914	1914	1914	1914	0
330	20231227	150800	106517304	1914	1914	1914	1914	0
331	20231227	150700	106517304	1914	1914	1914	1914	122
332	20231227	150600	106283796	1915	1915	1915	1915	0
333	20231227	150500	106283796	1915	1915	1915	1915	141
334	20231227	150400	106013781	1914	1914	1914	1914	0
335	20231227	150300	106013781	1914	1914	1914	1914	0
336	20231227	150200	106013781	1914	1914	1914	1914	150
337	20231227	150100	105726681	1914	1914	1914	1914	0
338	20231227	150000	105726681	1914	1914	1914	1914	0
339	20231227	145900	105726681	1914	1914	1914	1914	1
340	20231227	145800	105724767	1914	1914	1914	1914	0
341	20231227	145700	105724767	1914	1914	1914	1914	0
342	20231227	145600	105724767	1914	1914	1914	1914	0
343	20231227	145500	105724767	1914	1914	1914	1914	1250
344	20231227	145400	103332267	1913	1913	1913	1913	70
345	20231227	145300	103198357	1913	1913	1913	1913	0
346	20231227	145200	103198357	1913	1912	1913	1912	1478
347	20231227	145100	100371843	1911	1911	1911	1911	0
348	20231227	145000	100371843	1911	1911	1911	1911	30
349	20231227	144900	100314513	1911	1911	1911	1911	0
350	20231227	144800	100314513	1911	1911	1911	1911	557
351	20231227	144700	99250086	1911	1911	1911	1911	0
352	20231227	144600	99250086	1911	1911	1911	1911	0
353	20231227	144500	99250086	1911	1911	1911	1911	0
354	20231227	144400	99250086	1911	1911	1911	1911	200
355	20231227	144300	98867886	1912	1912	1912	1912	0
356	20231227	144200	98867886	1912	1912	1912	1912	0
357	20231227	144100	98867886	1912	1912	1912	1912	0
358	20231227	144000	98867886	1912	1912	1912	1912	0
359	20231227	143900	98867886	1912	1912	1912	1912	0
360	20231227	143800	98867886	1912	1912	1912	1912	0
361	20231227	143700	98867886	1912	1912	1912	1912	0
362	20231227	143600	98867886	1912	1912	1912	1912	0
363	20231227	143500	98867886	1912	1912	1912	1912	0
364	20231227	143400	98867886	1912	1912	1912	1912	158
365	20231227	143300	98565790	1908	1908	1908	1908	0
366	20231227	143200	98565790	1908	1908	1908	1908	0
367	20231227	143100	98565790	1908	1908	1908	1908	0
368	20231227	143000	98565790	1908	1908	1908	1908	0
369	20231227	142900	98565790	1908	1908	1908	1908	1297
370	20231227	142800	96091114	1908	1908	1908	1908	0
371	20231227	142700	96091114	1908	1908	1908	1908	0
372	20231227	142600	96091114	1908	1908	1908	1908	0
373	20231227	142500	96091114	1908	1908	1908	1908	0
374	20231227	142400	96091114	1908	1908	1908	1908	0
375	20231227	142300	96091114	1908	1908	1908	1908	0
376	20231227	142200	96091114	1908	1908	1908	1908	0
377	20231227	142100	96091114	1908	1908	1908	1908	0
378	20231227	142000	96091114	1908	1908	1908	1908	0
379	20231227	141900	96091114	1908	1908	1908	1908	0
380	20231227	141800	96091114	1908	1908	1908	1908	0
381	20231227	141700	96091114	1908	1908	1908	1908	0
382	20231227	141600	96091114	1908	1908	1908	1908	0
383	20231227	141500	96091114	1908	1908	1908	1908	0
384	20231227	141400	96091114	1908	1908	1908	1908	0
385	20231227	141300	96091114	1908	1908	1908	1908	0
386	20231227	141200	96091114	1908	1908	1908	1908	20
387	20231227	141100	96052954	1908	1908	1908	1908	10
388	20231227	141000	96033874	1908	1908	1908	1908	0
389	20231227	140900	96033874	1908	1908	1908	1908	300
390	20231227	140800	95461474	1907	1907	1907	1907	20
391	20231227	140700	95423334	1907	1907	1907	1907	60
392	20231227	140600	95308914	1908	1908	1908	1908	3398
393	20231227	140500	88825530	1913	1913	1913	1913	0
394	20231227	140400	88825530	1913	1913	1913	1913	0
395	20231227	140300	88825530	1913	1913	1913	1913	0
396	20231227	140200	88825530	1913	1913	1913	1913	0
397	20231227	140100	88825530	1913	1913	1913	1913	0
398	20231227	140000	88825530	1913	1913	1913	1913	0
399	20231227	135900	88825530	1913	1913	1913	1913	0
400	20231227	135800	88825530	1913	1913	1913	1913	0
401	20231227	135700	88825530	1913	1913	1913	1913	0
402	20231227	135600	88825530	1913	1913	1913	1913	0
403	20231227	135500	88825530	1913	1913	1913	1913	0
404	20231227	135400	88825530	1913	1913	1913	1913	0
405	20231227	135300	88825530	1913	1913	1913	1913	0
406	20231227	135200	88825530	1913	1913	1913	1913	0
407	20231227	135100	88825530	1913	1913	1913	1913	0
408	20231227	135000	88825530	1913	1913	1913	1913	0
409	20231227	134900	88825530	1913	1913	1913	1913	0
410	20231227	134800	88825530	1913	1913	1913	1913	0
411	20231227	134700	88825530	1913	1913	1913	1913	0
412	20231227	134600	88825530	1913	1913	1913	1913	0
413	20231227	134500	88825530	1913	1913	1913	1913	0
414	20231227	134400	88825530	1913	1913	1913	1913	173
415	20231227	134300	88494581	1913	1913	1913	1913	857
416	20231227	134200	86855140	1913	1913	1913	1913	0
417	20231227	134100	86855140	1913	1913	1913	1913	0
418	20231227	134000	86855140	1913	1913	1913	1913	0
419	20231227	133900	86855140	1913	1913	1913	1913	0
420	20231227	133800	86855140	1913	1913	1913	1913	0
421	20231227	133700	86855140	1913	1913	1913	1913	0
422	20231227	133600	86855140	1913	1913	1913	1913	1
423	20231227	133500	86853227	1910	1910	1910	1910	0
424	20231227	133400	86853227	1910	1910	1910	1910	0
425	20231227	133300	86853227	1910	1910	1910	1910	0
426	20231227	133200	86853227	1910	1910	1910	1910	0
427	20231227	133100	86853227	1910	1910	1910	1910	0
428	20231227	133000	86853227	1910	1910	1910	1910	349
429	20231227	132900	86186637	1908	1908	1908	1908	0
430	20231227	132800	86186637	1908	1908	1908	1908	0
431	20231227	132700	86186637	1908	1908	1908	1908	0
432	20231227	132600	86186637	1908	1908	1908	1908	50
433	20231227	132500	86091237	1910	1910	1910	1910	0
434	20231227	132400	86091237	1910	1910	1910	1910	0
435	20231227	132300	86091237	1910	1910	1910	1910	1525
436	20231227	132200	83178487	1910	1910	1910	1910	0
437	20231227	132100	83178487	1910	1910	1910	1910	1
438	20231227	132000	83176577	1910	1910	1910	1910	70
439	20231227	131900	83042877	1910	1905	1910	1905	2000
440	20231227	131800	79224912	1905	1905	1905	1905	0
441	20231227	131700	79224912	1905	1905	1905	1905	200
442	20231227	131600	78843912	1905	1905	1905	1905	0
443	20231227	131500	78843912	1905	1905	1905	1905	1
444	20231227	131400	78842007	1905	1905	1905	1905	0
445	20231227	131300	78842007	1905	1905	1905	1905	0
446	20231227	131200	78842007	1905	1905	1905	1905	0
447	20231227	131100	78842007	1905	1905	1905	1905	0
448	20231227	131000	78842007	1905	1905	1905	1905	0
449	20231227	130900	78842007	1905	1905	1905	1905	0
450	20231227	130800	78842007	1905	1905	1905	1905	0
451	20231227	130700	78842007	1905	1905	1905	1905	0
452	20231227	130600	78842007	1905	1905	1905	1905	2
453	20231227	130500	78838197	1906	1906	1906	1906	0
454	20231227	130400	78838197	1906	1906	1906	1906	5
455	20231227	130300	78828667	1909	1909	1909	1909	0
456	20231227	130200	78828667	1909	1909	1909	1909	0
457	20231227	130100	78828667	1909	1909	1909	1909	0
458	20231227	130000	78828667	1909	1909	1909	1909	0
459	20231227	125900	78828667	1909	1909	1909	1909	0
460	20231227	125800	78828667	1909	1909	1909	1909	0
461	20231227	125700	78828667	1909	1909	1909	1909	0
462	20231227	125600	78828667	1909	1909	1909	1909	2
463	20231227	125500	78824849	1907	1907	1907	1907	0
464	20231227	125400	78824849	1907	1907	1907	1907	0
465	20231227	125300	78824849	1907	1907	1907	1907	0
466	20231227	125200	78824849	1907	1907	1907	1907	0
467	20231227	125100	78824849	1907	1907	1907	1907	0
468	20231227	125000	78824849	1907	1907	1907	1907	0
469	20231227	124900	78824849	1907	1907	1907	1907	0
470	20231227	124800	78824849	1907	1907	1907	1907	0
471	20231227	124700	78824849	1907	1907	1907	1907	0
472	20231227	124600	78824849	1907	1907	1907	1907	0
473	20231227	124500	78824849	1907	1907	1907	1907	0
474	20231227	124400	78824849	1907	1907	1907	1907	400
475	20231227	124300	78062049	1907	1907	1907	1907	0
476	20231227	124200	78062049	1907	1907	1907	1907	100
477	20231227	124100	77871349	1908	1908	1908	1908	0
478	20231227	124000	77871349	1908	1908	1908	1908	1
479	20231227	123900	77869441	1908	1908	1908	1908	2
480	20231227	123800	77865625	1908	1908	1908	1908	0
481	20231227	123700	77865625	1908	1908	1908	1908	0
482	20231227	123600	77865625	1908	1908	1908	1908	0
483	20231227	123500	77865625	1908	1908	1908	1908	0
484	20231227	123400	77865625	1908	1908	1908	1908	0
485	20231227	123300	77865625	1908	1908	1908	1908	0
486	20231227	123200	77865625	1908	1908	1908	1908	0
487	20231227	123100	77865625	1908	1908	1908	1908	0
488	20231227	123000	77865625	1908	1908	1908	1908	0
489	20231227	122900	77865625	1908	1908	1908	1908	0
490	20231227	122800	77865625	1908	1908	1908	1908	0
491	20231227	122700	77865625	1908	1908	1908	1908	0
492	20231227	122600	77865625	1908	1908	1908	1908	0
493	20231227	122500	77865625	1908	1908	1908	1908	0
494	20231227	122400	77865625	1908	1908	1908	1908	0
495	20231227	122300	77865625	1908	1908	1908	1908	0
496	20231227	122200	77865625	1908	1908	1908	1908	0
497	20231227	122100	77865625	1908	1908	1908	1908	0
498	20231227	122000	77865625	1908	1908	1908	1908	0
499	20231227	121900	77865625	1908	1908	1908	1908	0
500	20231227	121800	77865625	1908	1908	1908	1908	50
501	20231227	121700	77770225	1908	1908	1908	1908	0
502	20231227	121600	77770225	1908	1908	1908	1908	0
503	20231227	121500	77770225	1908	1908	1908	1908	0
504	20231227	121400	77770225	1908	1908	1908	1908	0
505	20231227	121300	77770225	1908	1908	1908	1908	0
506	20231227	121200	77770225	1908	1908	1908	1908	0
507	20231227	121100	77770225	1908	1908	1908	1908	1
508	20231227	121000	77768317	1908	1908	1908	1908	45
509	20231227	120900	77682457	1908	1908	1908	1908	0
510	20231227	120800	77682457	1908	1908	1908	1908	0
511	20231227	120700	77682457	1908	1908	1908	1908	0
512	20231227	120600	77682457	1908	1908	1908	1908	0
513	20231227	120500	77682457	1908	1908	1908	1908	0
514	20231227	120400	77682457	1908	1908	1908	1908	0
515	20231227	120300	77682457	1908	1908	1908	1908	0
516	20231227	120200	77682457	1908	1908	1908	1908	0
517	20231227	120100	77682457	1908	1908	1908	1908	0
518	20231227	120000	77682457	1908	1908	1908	1908	0
519	20231227	115900	77682457	1908	1908	1908	1908	0
520	20231227	115800	77682457	1908	1908	1908	1908	0
521	20231227	115700	77682457	1908	1908	1908	1908	0
522	20231227	115600	77682457	1908	1908	1908	1908	0
523	20231227	115500	77682457	1908	1908	1908	1908	0
524	20231227	115400	77682457	1908	1908	1908	1908	0
525	20231227	115300	77682457	1908	1908	1908	1908	10
526	20231227	115200	77663377	1908	1908	1908	1908	0
527	20231227	115100	77663377	1908	1908	1908	1908	0
528	20231227	115000	77663377	1908	1908	1908	1908	0
529	20231227	114900	77663377	1908	1908	1908	1908	0
530	20231227	114800	77663377	1908	1908	1908	1908	2
531	20231227	114700	77659561	1908	1908	1908	1908	0
532	20231227	114600	77659561	1908	1908	1908	1908	0
533	20231227	114500	77659561	1908	1908	1908	1908	1
534	20231227	114400	77657653	1900	1900	1900	1900	0
535	20231227	114300	77657653	1900	1900	1900	1900	0
536	20231227	114200	77657653	1900	1900	1900	1900	0
537	20231227	114100	77657653	1900	1901	1901	1900	126
538	20231227	114000	77418249	1909	1909	1909	1909	0
539	20231227	113900	77418249	1909	1909	1909	1909	0
540	20231227	113800	77418249	1909	1909	1909	1909	0
541	20231227	113700	77418249	1909	1909	1909	1909	0
542	20231227	113600	77418249	1909	1909	1909	1909	0
543	20231227	113500	77418249	1909	1909	1909	1909	0
544	20231227	113400	77418249	1909	1909	1909	1909	0
545	20231227	113300	77418249	1909	1909	1909	1909	0
546	20231227	113200	77418249	1909	1909	1909	1909	0
547	20231227	113100	77418249	1909	1909	1909	1909	1
548	20231227	113000	77416340	1905	1905	1905	1905	4
549	20231227	112900	77408720	1905	1905	1905	1905	0
550	20231227	112800	77408720	1905	1905	1905	1905	0
551	20231227	112700	77408720	1905	1905	1905	1905	1
552	20231227	112600	77406815	1905	1905	1905	1905	0
553	20231227	112500	77406815	1905	1905	1905	1905	0
554	20231227	112400	77406815	1905	1905	1905	1905	25
555	20231227	112300	77359190	1909	1909	1909	1909	0
556	20231227	112200	77359190	1909	1909	1909	1909	2
557	20231227	112100	77355372	1909	1909	1909	1909	0
558	20231227	112000	77355372	1909	1909	1909	1909	0
559	20231227	111900	77355372	1909	1909	1909	1909	0
560	20231227	111800	77355372	1909	1909	1909	1909	0
561	20231227	111700	77355372	1909	1909	1909	1909	100
562	20231227	111600	77164472	1909	1909	1909	1909	0
563	20231227	111500	77164472	1909	1909	1909	1909	1
564	20231227	111400	77162563	1909	1909	1909	1909	0
565	20231227	111300	77162563	1909	1909	1909	1909	5
566	20231227	111200	77153018	1910	1910	1910	1910	1
567	20231227	111100	77151108	1895	1899	1899	1895	2097
568	20231227	111000	73175312	1899	1899	1899	1899	0
569	20231227	110900	73175312	1899	1900	1900	1899	21
570	20231227	110800	73135425	1899	1899	1899	1899	0
571	20231227	110700	73135425	1899	1899	1899	1899	0
572	20231227	110600	73135425	1899	1899	1899	1899	0
573	20231227	110500	73135425	1899	1899	1899	1899	0
574	20231227	110400	73135425	1899	1899	1899	1899	0
575	20231227	110300	73135425	1899	1899	1899	1899	0
576	20231227	110200	73135425	1899	1899	1899	1899	0
577	20231227	110100	73135425	1899	1900	1900	1899	799
578	20231227	110000	71617417	1908	1908	1908	1908	0
579	20231227	105900	71617417	1908	1908	1908	1908	0
580	20231227	105800	71617417	1908	1908	1908	1908	200
581	20231227	105700	71235817	1908	1908	1908	1908	0
582	20231227	105600	71235817	1908	1908	1908	1908	5
583	20231227	105500	71226277	1917	1917	1917	1917	0
584	20231227	105400	71226277	1917	1917	1917	1917	0
585	20231227	105300	71226277	1917	1917	1917	1917	0
586	20231227	105200	71226277	1917	1917	1917	1917	0
587	20231227	105100	71226277	1917	1917	1917	1917	0
588	20231227	105000	71226277	1917	1917	1917	1917	0
589	20231227	104900	71226277	1917	1917	1917	1917	0
590	20231227	104800	71226277	1917	1917	1917	1917	1
591	20231227	104700	71224360	1908	1908	1908	1908	0
592	20231227	104600	71224360	1908	1913	1913	1908	184
593	20231227	104500	70872788	1913	1913	1913	1913	0
594	20231227	104400	70872788	1913	1913	1913	1913	0
595	20231227	104300	70872788	1913	1913	1913	1913	0
596	20231227	104200	70872788	1913	1913	1913	1913	0
597	20231227	104100	70872788	1913	1913	1913	1913	0
598	20231227	104000	70872788	1913	1913	1913	1913	0
599	20231227	103900	70872788	1913	1913	1913	1913	90
600	20231227	103800	70700618	1909	1909	1909	1909	0
601	20231227	103700	70700618	1909	1909	1909	1909	0
602	20231227	103600	70700618	1909	1909	1909	1909	0
603	20231227	103500	70700618	1909	1909	1909	1909	0
604	20231227	103400	70700618	1909	1909	1909	1909	10
605	20231227	103300	70681528	1909	1909	1909	1909	0
606	20231227	103200	70681528	1909	1908	1909	1908	931
607	20231227	103100	68904429	1908	1908	1908	1908	0
608	20231227	103000	68904429	1908	1908	1908	1908	0
609	20231227	102900	68904429	1908	1908	1908	1908	0
610	20231227	102800	68904429	1908	1908	1908	1908	0
611	20231227	102700	68904429	1908	1908	1908	1908	0
612	20231227	102600	68904429	1908	1908	1908	1908	0
613	20231227	102500	68904429	1908	1908	1908	1908	0
614	20231227	102400	68904429	1908	1908	1908	1908	301
615	20231227	102300	68330121	1908	1908	1908	1908	0
616	20231227	102200	68330121	1908	1908	1908	1908	0
617	20231227	102100	68330121	1908	1908	1908	1908	0
618	20231227	102000	68330121	1908	1908	1908	1908	0
619	20231227	101900	68330121	1908	1908	1908	1908	0
620	20231227	101800	68330121	1908	1908	1908	1908	0
621	20231227	101700	68330121	1908	1908	1908	1908	1
622	20231227	101600	68328213	1908	1908	1908	1908	1
623	20231227	101500	68326305	1891	1891	1891	1891	0
624	20231227	101400	68326305	1891	1891	1891	1891	0
625	20231227	101300	68326305	1891	1891	1891	1891	0
626	20231227	101200	68326305	1891	1891	1891	1891	200
627	20231227	101100	67948105	1891	1891	1891	1891	1
628	20231227	101000	67946214	1891	1891	1891	1891	39
629	20231227	100900	67872465	1880	1880	1880	1880	0
630	20231227	100800	67872465	1880	1896	1896	1880	10100
631	20231227	100700	48797283	1894	1894	1894	1894	0
632	20231227	100600	48797283	1894	1894	1894	1894	0
633	20231227	100500	48797283	1894	1910	1910	1894	5095
634	20231227	100400	39136654	1919	1919	1919	1919	0
635	20231227	100300	39136654	1919	1919	1919	1919	0
636	20231227	100200	39136654	1919	1919	1919	1919	0
637	20231227	100100	39136654	1919	1919	1919	1919	0
638	20231227	100000	39136654	1919	1919	1919	1919	0
639	20231227	095900	39136654	1919	1919	1919	1919	0
640	20231227	095800	39136654	1919	1919	1919	1919	0
641	20231227	095700	39136654	1919	1919	1919	1919	10
642	20231227	095600	39117464	1919	1919	1919	1919	0
643	20231227	095500	39117464	1919	1919	1919	1919	1
644	20231227	095400	39115545	1919	1919	1919	1919	0
645	20231227	095300	39115545	1919	1919	1919	1919	0
646	20231227	095200	39115545	1919	1919	1919	1919	0
647	20231227	095100	39115545	1919	1919	1919	1919	0
648	20231227	095000	39115545	1919	1919	1919	1919	0
649	20231227	094900	39115545	1919	1919	1919	1919	10
650	20231227	094800	39096355	1919	1919	1919	1919	0
651	20231227	094700	39096355	1919	1918	1919	1918	200
652	20231227	094600	38712655	1920	1895	1920	1895	529
653	20231227	094500	37698150	1915	1900	1915	1900	767
654	20231227	094400	36240790	1900	1900	1900	1900	59
655	20231227	094300	36128690	1900	1900	1900	1900	5
656	20231227	094200	36119190	1900	1901	1901	1900	1041
657	20231227	094100	34140990	1900	1902	1902	1900	2000
658	20231227	094000	30340334	1915	1915	1915	1915	50
659	20231227	093900	30244584	1915	1915	1915	1915	0
660	20231227	093800	30244584	1915	1915	1915	1915	0
661	20231227	093700	30244584	1915	1905	1915	1902	1001
662	20231227	093600	28338929	1915	1915	1915	1915	6
663	20231227	093500	28327439	1904	1904	1904	1904	0
664	20231227	093400	28327439	1904	1904	1904	1904	40
665	20231227	093300	28251279	1904	1904	1904	1904	0
666	20231227	093200	28251279	1904	1904	1904	1904	0
667	20231227	093100	28251279	1904	1905	1905	1904	205
668	20231227	093000	27860927	1905	1910	1910	1905	80
669	20231227	092900	27708253	1916	1916	1916	1916	0
670	20231227	092800	27708253	1916	1916	1916	1916	0
671	20231227	092700	27708253	1916	1916	1916	1916	0
672	20231227	092600	27708253	1916	1916	1916	1916	265
673	20231227	092500	27200513	1920	1919	1920	1916	502
674	20231227	092400	26238538	1920	1920	1920	1920	105
675	20231227	092300	26036938	1920	1922	1922	1920	500
676	20231227	092200	25076731	1943	1943	1943	1943	4
677	20231227	092100	25068959	1943	1943	1943	1943	0
678	20231227	092000	25068959	1943	1943	1943	1943	125
679	20231227	091900	24826084	1943	1941	1943	1941	30
680	20231227	091800	24767814	1946	1946	1946	1946	0
681	20231227	091700	24767814	1946	1946	1946	1946	0
682	20231227	091600	24767814	1946	1946	1946	1946	0
683	20231227	091500	24767814	1946	1946	1946	1946	0
684	20231227	091400	24767814	1946	1946	1946	1946	0
685	20231227	091300	24767814	1946	1946	1946	1946	10
686	20231227	091200	24748354	1946	1946	1946	1946	2
687	20231227	091100	24744462	1946	1950	1950	1916	4001
688	20231227	091000	17050447	1960	1959	1962	1959	460
689	20231227	090900	16148825	1958	1955	1958	1950	3459
690	20231227	090800	9397450	1955	1955	1955	1955	119
691	20231227	090700	9164805	1955	1950	1955	1950	301
692	20231227	090600	8576945	1955	1955	1955	1955	0
693	20231227	090500	8576945	1955	1954	1955	1954	307
694	20231227	090400	7976779	1954	1955	1955	1954	256
695	20231227	090300	7476300	1950	1950	1950	1950	524
696	20231227	090200	6454500	1950	1950	1950	1950	2300
697	20231227	090100	1969500	1950	1950	1950	1950	500
698	20231227	090000	994500	1950	1950	1950	1950	510