KissMeData/365590/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	210800	797817783	1401	1401	1401	1401	8417
3	20231227	210700	797817783	1401	1401	1401	1401	0
4	20231227	210600	797817783	1401	1401	1401	1401	0
5	20231227	210500	797817783	1401	1401	1401	1401	0
6	20231227	210400	797817783	1401	1401	1401	1401	0
7	20231227	210300	797817783	1401	1401	1401	1401	0
8	20231227	210200	797817783	1401	1401	1401	1401	0
9	20231227	210100	797817783	1401	1401	1401	1401	0
10	20231227	210000	797817783	1401	1401	1401	1401	0
11	20231227	205900	797817783	1401	1401	1401	1401	0
12	20231227	205800	797817783	1401	1401	1401	1401	0
13	20231227	205700	797817783	1401	1401	1401	1401	0
14	20231227	205600	797817783	1401	1401	1401	1401	0
15	20231227	205500	797817783	1401	1401	1401	1401	0
16	20231227	205400	797817783	1401	1401	1401	1401	0
17	20231227	205300	797817783	1401	1401	1401	1401	0
18	20231227	205200	797817783	1401	1401	1401	1401	0
19	20231227	205100	797817783	1401	1401	1401	1401	0
20	20231227	205000	797817783	1401	1401	1401	1401	0
21	20231227	204900	797817783	1401	1401	1401	1401	0
22	20231227	204800	797817783	1401	1401	1401	1401	0
23	20231227	204700	797817783	1401	1401	1401	1401	0
24	20231227	204600	797817783	1401	1401	1401	1401	0
25	20231227	204500	797817783	1401	1401	1401	1401	0
26	20231227	204400	797817783	1401	1401	1401	1401	0
27	20231227	204300	797817783	1401	1401	1401	1401	0
28	20231227	204200	797817783	1401	1401	1401	1401	0
29	20231227	204100	797817783	1401	1401	1401	1401	0
30	20231227	204000	797817783	1401	1401	1401	1401	0
31	20231227	203900	797817783	1401	1401	1401	1401	0
32	20231227	203800	797817783	1401	1401	1401	1401	8417
33	20231227	203700	797817783	1401	1401	1401	1401	0
34	20231227	203600	797817783	1401	1401	1401	1401	0
35	20231227	203500	797817783	1401	1401	1401	1401	0
36	20231227	203400	797817783	1401	1401	1401	1401	0
37	20231227	203300	797817783	1401	1401	1401	1401	0
38	20231227	203200	797817783	1401	1401	1401	1401	0
39	20231227	203100	797817783	1401	1401	1401	1401	0
40	20231227	203000	797817783	1401	1401	1401	1401	0
41	20231227	202900	797817783	1401	1401	1401	1401	0
42	20231227	202800	797817783	1401	1401	1401	1401	0
43	20231227	202700	797817783	1401	1401	1401	1401	0
44	20231227	202600	797817783	1401	1401	1401	1401	0
45	20231227	202500	797817783	1401	1401	1401	1401	0
46	20231227	202400	797817783	1401	1401	1401	1401	0
47	20231227	202300	797817783	1401	1401	1401	1401	0
48	20231227	202200	797817783	1401	1401	1401	1401	0
49	20231227	202100	797817783	1401	1401	1401	1401	0
50	20231227	202000	797817783	1401	1401	1401	1401	0
51	20231227	201900	797817783	1401	1401	1401	1401	0
52	20231227	201800	797817783	1401	1401	1401	1401	0
53	20231227	201700	797817783	1401	1401	1401	1401	0
54	20231227	201600	797817783	1401	1401	1401	1401	0
55	20231227	201500	797817783	1401	1401	1401	1401	0
56	20231227	201400	797817783	1401	1401	1401	1401	0
57	20231227	201300	797817783	1401	1401	1401	1401	0
58	20231227	201200	797817783	1401	1401	1401	1401	0
59	20231227	201100	797817783	1401	1401	1401	1401	0
60	20231227	201000	797817783	1401	1401	1401	1401	0
61	20231227	200900	797817783	1401	1401	1401	1401	0
62	20231227	200800	797817783	1401	1401	1401	1401	8417
63	20231227	200700	797817783	1401	1401	1401	1401	0
64	20231227	200600	797817783	1401	1401	1401	1401	0
65	20231227	200500	797817783	1401	1401	1401	1401	0
66	20231227	200400	797817783	1401	1401	1401	1401	0
67	20231227	200300	797817783	1401	1401	1401	1401	0
68	20231227	200200	797817783	1401	1401	1401	1401	0
69	20231227	200100	797817783	1401	1401	1401	1401	0
70	20231227	200000	797817783	1401	1401	1401	1401	0
71	20231227	195900	797817783	1401	1401	1401	1401	0
72	20231227	195800	797817783	1401	1401	1401	1401	0
73	20231227	195700	797817783	1401	1401	1401	1401	0
74	20231227	195600	797817783	1401	1401	1401	1401	0
75	20231227	195500	797817783	1401	1401	1401	1401	0
76	20231227	195400	797817783	1401	1401	1401	1401	0
77	20231227	195300	797817783	1401	1401	1401	1401	0
78	20231227	195200	797817783	1401	1401	1401	1401	0
79	20231227	195100	797817783	1401	1401	1401	1401	0
80	20231227	195000	797817783	1401	1401	1401	1401	0
81	20231227	194900	797817783	1401	1401	1401	1401	0
82	20231227	194800	797817783	1401	1401	1401	1401	0
83	20231227	194700	797817783	1401	1401	1401	1401	0
84	20231227	194600	797817783	1401	1401	1401	1401	0
85	20231227	194500	797817783	1401	1401	1401	1401	0
86	20231227	194400	797817783	1401	1401	1401	1401	0
87	20231227	194300	797817783	1401	1401	1401	1401	0
88	20231227	194200	797817783	1401	1401	1401	1401	0
89	20231227	194100	797817783	1401	1401	1401	1401	0
90	20231227	194000	797817783	1401	1401	1401	1401	0
91	20231227	193900	797817783	1401	1401	1401	1401	0
92	20231227	193800	797817783	1401	1401	1401	1401	8417
93	20231227	193700	797817783	1401	1401	1401	1401	0
94	20231227	193600	797817783	1401	1401	1401	1401	0
95	20231227	193500	797817783	1401	1401	1401	1401	0
96	20231227	193400	797817783	1401	1401	1401	1401	0
97	20231227	193300	797817783	1401	1401	1401	1401	0
98	20231227	193200	797817783	1401	1401	1401	1401	0
99	20231227	193100	797817783	1401	1401	1401	1401	0
100	20231227	193000	797817783	1401	1401	1401	1401	0
101	20231227	192900	797817783	1401	1401	1401	1401	0
102	20231227	192800	797817783	1401	1401	1401	1401	0
103	20231227	192700	797817783	1401	1401	1401	1401	0
104	20231227	192600	797817783	1401	1401	1401	1401	0
105	20231227	192500	797817783	1401	1401	1401	1401	0
106	20231227	192400	797817783	1401	1401	1401	1401	0
107	20231227	192300	797817783	1401	1401	1401	1401	0
108	20231227	192200	797817783	1401	1401	1401	1401	0
109	20231227	192100	797817783	1401	1401	1401	1401	0
110	20231227	192000	797817783	1401	1401	1401	1401	0
111	20231227	191900	797817783	1401	1401	1401	1401	0
112	20231227	191800	797817783	1401	1401	1401	1401	0
113	20231227	191700	797817783	1401	1401	1401	1401	0
114	20231227	191600	797817783	1401	1401	1401	1401	0
115	20231227	191500	797817783	1401	1401	1401	1401	0
116	20231227	191400	797817783	1401	1401	1401	1401	0
117	20231227	191300	797817783	1401	1401	1401	1401	0
118	20231227	191200	797817783	1401	1401	1401	1401	0
119	20231227	191100	797817783	1401	1401	1401	1401	0
120	20231227	191000	797817783	1401	1401	1401	1401	0
121	20231227	190900	797817783	1401	1401	1401	1401	0
122	20231227	190800	797817783	1401	1401	1401	1401	8417
123	20231227	190700	797817783	1401	1401	1401	1401	0
124	20231227	190600	797817783	1401	1401	1401	1401	0
125	20231227	190500	797817783	1401	1401	1401	1401	0
126	20231227	190400	797817783	1401	1401	1401	1401	0
127	20231227	190300	797817783	1401	1401	1401	1401	0
128	20231227	190200	797817783	1401	1401	1401	1401	0
129	20231227	190100	797817783	1401	1401	1401	1401	0
130	20231227	190000	797817783	1401	1401	1401	1401	0
131	20231227	185900	797817783	1401	1401	1401	1401	0
132	20231227	185800	797817783	1401	1401	1401	1401	0
133	20231227	185700	797817783	1401	1401	1401	1401	0
134	20231227	185600	797817783	1401	1401	1401	1401	0
135	20231227	185500	797817783	1401	1401	1401	1401	0
136	20231227	185400	797817783	1401	1401	1401	1401	0
137	20231227	185300	797817783	1401	1401	1401	1401	0
138	20231227	185200	797817783	1401	1401	1401	1401	0
139	20231227	185100	797817783	1401	1401	1401	1401	0
140	20231227	185000	797817783	1401	1401	1401	1401	0
141	20231227	184900	797817783	1401	1401	1401	1401	0
142	20231227	184800	797817783	1401	1401	1401	1401	0
143	20231227	184700	797817783	1401	1401	1401	1401	0
144	20231227	184600	797817783	1401	1401	1401	1401	0
145	20231227	184500	797817783	1401	1401	1401	1401	0
146	20231227	184400	797817783	1401	1401	1401	1401	0
147	20231227	184300	797817783	1401	1401	1401	1401	0
148	20231227	184200	797817783	1401	1401	1401	1401	0
149	20231227	184100	797817783	1401	1401	1401	1401	0
150	20231227	184000	797817783	1401	1401	1401	1401	0
151	20231227	183900	797817783	1401	1401	1401	1401	0
152	20231227	183800	797817783	1401	1401	1401	1401	8417
153	20231227	183700	797817783	1401	1401	1401	1401	0
154	20231227	183600	797817783	1401	1401	1401	1401	0
155	20231227	183500	797817783	1401	1401	1401	1401	0
156	20231227	183400	797817783	1401	1401	1401	1401	0
157	20231227	183300	797817783	1401	1401	1401	1401	0
158	20231227	183200	797817783	1401	1401	1401	1401	0
159	20231227	183100	797817783	1401	1401	1401	1401	0
160	20231227	183000	797817783	1401	1401	1401	1401	0
161	20231227	182900	797817783	1401	1401	1401	1401	0
162	20231227	182800	797817783	1401	1401	1401	1401	0
163	20231227	182700	797817783	1401	1401	1401	1401	0
164	20231227	182600	797817783	1401	1401	1401	1401	0
165	20231227	182500	797817783	1401	1401	1401	1401	0
166	20231227	182400	797817783	1401	1401	1401	1401	0
167	20231227	182300	797817783	1401	1401	1401	1401	0
168	20231227	182200	797817783	1401	1401	1401	1401	0
169	20231227	182100	797817783	1401	1401	1401	1401	0
170	20231227	182000	797817783	1401	1401	1401	1401	0
171	20231227	181900	797817783	1401	1401	1401	1401	0
172	20231227	181800	797817783	1401	1401	1401	1401	0
173	20231227	181700	797817783	1401	1401	1401	1401	0
174	20231227	181600	797817783	1401	1401	1401	1401	0
175	20231227	181500	797817783	1401	1401	1401	1401	0
176	20231227	181400	797817783	1401	1401	1401	1401	0
177	20231227	181300	797817783	1401	1401	1401	1401	0
178	20231227	181200	797817783	1401	1401	1401	1401	0
179	20231227	181100	797817783	1401	1401	1401	1401	0
180	20231227	181000	797817783	1401	1401	1401	1401	0
181	20231227	180900	797817783	1401	1401	1401	1401	0
182	20231227	180800	797817783	1401	1401	1401	1401	8417
183	20231227	180700	797817783	1401	1401	1401	1401	0
184	20231227	180600	797817783	1401	1401	1401	1401	0
185	20231227	180500	797817783	1401	1401	1401	1401	0
186	20231227	180400	797817783	1401	1401	1401	1401	0
187	20231227	180300	797817783	1401	1401	1401	1401	0
188	20231227	180200	797817783	1401	1401	1401	1401	0
189	20231227	180100	797817783	1401	1401	1401	1401	0
190	20231227	180000	797817783	1401	1401	1401	1401	0
191	20231227	175900	797817783	1401	1401	1401	1401	0
192	20231227	175800	797817783	1401	1401	1401	1401	0
193	20231227	175700	797817783	1401	1401	1401	1401	0
194	20231227	175600	797817783	1401	1401	1401	1401	0
195	20231227	175500	797817783	1401	1401	1401	1401	0
196	20231227	175400	797817783	1401	1401	1401	1401	0
197	20231227	175300	797817783	1401	1401	1401	1401	0
198	20231227	175200	797817783	1401	1401	1401	1401	0
199	20231227	175100	797817783	1401	1401	1401	1401	0
200	20231227	175000	797817783	1401	1401	1401	1401	0
201	20231227	174900	797817783	1401	1401	1401	1401	0
202	20231227	174800	797817783	1401	1401	1401	1401	0
203	20231227	174700	797817783	1401	1401	1401	1401	0
204	20231227	174600	797817783	1401	1401	1401	1401	0
205	20231227	174500	797817783	1401	1401	1401	1401	0
206	20231227	174400	797817783	1401	1401	1401	1401	0
207	20231227	174300	797817783	1401	1401	1401	1401	0
208	20231227	174200	797817783	1401	1401	1401	1401	0
209	20231227	174100	797817783	1401	1401	1401	1401	0
210	20231227	174000	797817783	1401	1401	1401	1401	0
211	20231227	173900	797817783	1401	1401	1401	1401	0
212	20231227	173800	797817783	1401	1401	1401	1401	8417
213	20231227	173700	797817783	1401	1401	1401	1401	0
214	20231227	173600	797817783	1401	1401	1401	1401	0
215	20231227	173500	797817783	1401	1401	1401	1401	0
216	20231227	173400	797817783	1401	1401	1401	1401	0
217	20231227	173300	797817783	1401	1401	1401	1401	0
218	20231227	173200	797817783	1401	1401	1401	1401	0
219	20231227	173100	797817783	1401	1401	1401	1401	0
220	20231227	173000	797817783	1401	1401	1401	1401	0
221	20231227	172900	797817783	1401	1401	1401	1401	0
222	20231227	172800	797817783	1401	1401	1401	1401	0
223	20231227	172700	797817783	1401	1401	1401	1401	0
224	20231227	172600	797817783	1401	1401	1401	1401	0
225	20231227	172500	797817783	1401	1401	1401	1401	0
226	20231227	172400	797817783	1401	1401	1401	1401	0
227	20231227	172300	797817783	1401	1401	1401	1401	0
228	20231227	172200	797817783	1401	1401	1401	1401	0
229	20231227	172100	797817783	1401	1401	1401	1401	0
230	20231227	172000	797817783	1401	1401	1401	1401	0
231	20231227	171900	797817783	1401	1401	1401	1401	0
232	20231227	171800	797817783	1401	1401	1401	1401	0
233	20231227	171700	797817783	1401	1401	1401	1401	0
234	20231227	171600	797817783	1401	1401	1401	1401	0
235	20231227	171500	797817783	1401	1401	1401	1401	0
236	20231227	171400	797817783	1401	1401	1401	1401	0
237	20231227	171300	797817783	1401	1401	1401	1401	0
238	20231227	171200	797817783	1401	1401	1401	1401	0
239	20231227	171100	797817783	1401	1401	1401	1401	0
240	20231227	171000	797817783	1401	1401	1401	1401	0
241	20231227	170900	797817783	1401	1401	1401	1401	0
242	20231227	170800	797817783	1401	1401	1401	1401	8417
243	20231227	170700	797817783	1401	1401	1401	1401	0
244	20231227	170600	797817783	1401	1401	1401	1401	0
245	20231227	170500	797817783	1401	1401	1401	1401	0
246	20231227	170400	797817783	1401	1401	1401	1401	0
247	20231227	170300	797817783	1401	1401	1401	1401	0
248	20231227	170200	797817783	1401	1401	1401	1401	0
249	20231227	170100	797817783	1401	1401	1401	1401	0
250	20231227	170000	797817783	1401	1401	1401	1401	0
251	20231227	165900	797817783	1401	1401	1401	1401	0
252	20231227	165800	797817783	1401	1401	1401	1401	0
253	20231227	165700	797817783	1401	1401	1401	1401	0
254	20231227	165600	797817783	1401	1401	1401	1401	0
255	20231227	165500	797817783	1401	1401	1401	1401	0
256	20231227	165400	797817783	1401	1401	1401	1401	0
257	20231227	165300	797817783	1401	1401	1401	1401	0
258	20231227	165200	797817783	1401	1401	1401	1401	0
259	20231227	165100	797817783	1401	1401	1401	1401	0
260	20231227	165000	797817783	1401	1401	1401	1401	0
261	20231227	164900	797817783	1401	1401	1401	1401	0
262	20231227	164800	797817783	1401	1401	1401	1401	0
263	20231227	164700	797817783	1401	1401	1401	1401	0
264	20231227	164600	797817783	1401	1401	1401	1401	0
265	20231227	164500	797817783	1401	1401	1401	1401	0
266	20231227	164400	797817783	1401	1401	1401	1401	0
267	20231227	164300	797817783	1401	1401	1401	1401	0
268	20231227	164200	797817783	1401	1401	1401	1401	0
269	20231227	164100	797817783	1401	1401	1401	1401	0
270	20231227	164000	797817783	1401	1401	1401	1401	0
271	20231227	163900	797817783	1401	1401	1401	1401	0
272	20231227	163800	797817783	1401	1401	1401	1401	8417
273	20231227	163700	797817783	1401	1401	1401	1401	0
274	20231227	163600	797817783	1401	1401	1401	1401	0
275	20231227	163500	797817783	1401	1401	1401	1401	0
276	20231227	163400	797817783	1401	1401	1401	1401	0
277	20231227	163300	797817783	1401	1401	1401	1401	0
278	20231227	163200	797817783	1401	1401	1401	1401	0
279	20231227	163100	797817783	1401	1401	1401	1401	0
280	20231227	163000	797817783	1401	1401	1401	1401	0
281	20231227	162900	797817783	1401	1401	1401	1401	0
282	20231227	162800	797817783	1401	1401	1401	1401	0
283	20231227	162700	797817783	1401	1401	1401	1401	0
284	20231227	162600	797817783	1401	1401	1401	1401	0
285	20231227	162500	797817783	1401	1401	1401	1401	0
286	20231227	162400	797817783	1401	1401	1401	1401	0
287	20231227	162300	797817783	1401	1401	1401	1401	0
288	20231227	162200	797817783	1401	1401	1401	1401	0
289	20231227	162100	797817783	1401	1401	1401	1401	0
290	20231227	162000	797817783	1401	1401	1401	1401	0
291	20231227	161900	797817783	1401	1401	1401	1401	0
292	20231227	161800	797817783	1401	1401	1401	1401	0
293	20231227	161700	797817783	1401	1401	1401	1401	0
294	20231227	161600	797817783	1401	1401	1401	1401	0
295	20231227	161500	797817783	1401	1401	1401	1401	0
296	20231227	161400	797817783	1401	1401	1401	1401	0
297	20231227	161300	797817783	1401	1401	1401	1401	0
298	20231227	161200	797817783	1401	1401	1401	1401	0
299	20231227	161100	797817783	1401	1401	1401	1401	0
300	20231227	161000	797817783	1401	1401	1401	1401	0
301	20231227	160900	797817783	1401	1401	1401	1401	0
302	20231227	160800	797817783	1401	1401	1401	1401	8417
303	20231227	160700	797817783	1401	1401	1401	1401	0
304	20231227	160600	797817783	1401	1401	1401	1401	0
305	20231227	160500	797817783	1401	1401	1401	1401	0
306	20231227	160400	797817783	1401	1401	1401	1401	0
307	20231227	160300	797817783	1401	1401	1401	1401	0
308	20231227	160200	797817783	1401	1401	1401	1401	0
309	20231227	160100	797817783	1401	1401	1401	1401	0
310	20231227	160000	797817783	1401	1401	1401	1401	0
311	20231227	155900	797817783	1401	1401	1401	1401	0
312	20231227	155800	797817783	1401	1401	1401	1401	0
313	20231227	155700	797817783	1401	1401	1401	1401	0
314	20231227	155600	797817783	1401	1401	1401	1401	0
315	20231227	155500	797817783	1401	1401	1401	1401	0
316	20231227	155400	797817783	1401	1401	1401	1401	0
317	20231227	155300	797817783	1401	1401	1401	1401	0
318	20231227	155200	797817783	1401	1401	1401	1401	0
319	20231227	155100	797817783	1401	1401	1401	1401	0
320	20231227	155000	797817783	1401	1401	1401	1401	0
321	20231227	154900	797817783	1401	1401	1401	1401	0
322	20231227	154800	797817783	1401	1401	1401	1401	0
323	20231227	154700	797817783	1401	1401	1401	1401	0
324	20231227	154600	797817783	1401	1401	1401	1401	0
325	20231227	154500	797817783	1401	1401	1401	1401	0
326	20231227	154400	797817783	1401	1401	1401	1401	0
327	20231227	154300	797817783	1401	1401	1401	1401	0
328	20231227	154200	797817783	1401	1401	1401	1401	0
329	20231227	154100	797817783	1401	1401	1401	1401	0
330	20231227	154000	797817783	1401	1401	1401	1401	0
331	20231227	153900	797817783	1401	1401	1401	1401	0
332	20231227	153800	797817783	1401	1401	1401	1401	8417
333	20231227	153700	797817783	1401	1401	1401	1401	0
334	20231227	153600	797817783	1401	1401	1401	1401	0
335	20231227	153500	797817783	1401	1401	1401	1401	0
336	20231227	153400	797817783	1401	1401	1401	1401	0
337	20231227	153300	797817783	1401	1401	1401	1401	0
338	20231227	153200	797817783	1401	1401	1401	1401	0
339	20231227	153100	797817783	1401	1401	1401	1401	0
340	20231227	153000	797817783	1401	1401	1401	1401	8417
341	20231227	152900	786025566	1405	1405	1405	1405	0
342	20231227	152800	786025566	1405	1405	1405	1405	0
343	20231227	152700	786025566	1405	1405	1405	1405	0
344	20231227	152600	786025566	1405	1405	1405	1405	0
345	20231227	152500	786025566	1405	1405	1405	1405	0
346	20231227	152400	786025566	1405	1405	1405	1405	0
347	20231227	152300	786025566	1405	1405	1405	1405	0
348	20231227	152200	786025566	1405	1405	1405	1405	0
349	20231227	152100	786025566	1405	1405	1405	1405	0
350	20231227	152000	786025566	1405	1405	1405	1405	0
351	20231227	151900	786025566	1405	1405	1405	1402	260
352	20231227	151800	785660916	1403	1402	1403	1402	131
353	20231227	151700	785477154	1405	1405	1405	1402	328
354	20231227	151600	785017163	1403	1404	1405	1403	948
355	20231227	151500	783686499	1403	1403	1407	1403	1051
356	20231227	151400	782211742	1405	1405	1405	1403	849
357	20231227	151300	781019233	1407	1407	1407	1407	3
358	20231227	151200	781015012	1405	1406	1406	1405	550
359	20231227	151100	780242212	1406	1406	1406	1406	142
360	20231227	151000	780042560	1406	1406	1406	1406	100
361	20231227	150900	779901960	1401	1402	1402	1401	400
362	20231227	150800	779341493	1403	1406	1406	1403	3084
363	20231227	150700	775012033	1405	1407	1407	1405	149
364	20231227	150600	774802592	1407	1407	1407	1406	213
365	20231227	150500	774503034	1408	1408	1408	1408	520
366	20231227	150400	773770874	1408	1408	1409	1407	750
367	20231227	150300	772715286	1409	1409	1409	1409	450
368	20231227	150200	772081236	1409	1409	1409	1409	61
369	20231227	150100	771995287	1410	1411	1411	1410	1143
370	20231227	150000	770383516	1411	1410	1411	1407	5313
371	20231227	145900	762897286	1410	1410	1410	1410	2
372	20231227	145800	762894466	1410	1410	1410	1410	0
373	20231227	145700	762894466	1410	1410	1410	1410	32
374	20231227	145600	762849346	1410	1410	1410	1410	3
375	20231227	145500	762845116	1409	1409	1409	1408	529
376	20231227	145400	762099912	1409	1409	1409	1409	150
377	20231227	145300	761888562	1410	1410	1410	1410	0
378	20231227	145200	761888562	1410	1410	1410	1410	48
379	20231227	145100	761820882	1410	1409	1410	1409	355
380	20231227	145000	761320684	1409	1408	1409	1408	309
381	20231227	144900	760885579	1409	1409	1409	1409	17
382	20231227	144800	760861626	1410	1410	1410	1410	89
383	20231227	144700	760736136	1410	1410	1410	1410	0
384	20231227	144600	760736136	1410	1410	1410	1410	3
385	20231227	144500	760731906	1408	1410	1410	1408	111
386	20231227	144400	760575576	1410	1410	1410	1410	3
387	20231227	144300	760571346	1408	1408	1408	1408	0
388	20231227	144200	760571346	1408	1408	1408	1408	0
389	20231227	144100	760571346	1408	1410	1410	1408	542
390	20231227	144000	759808206	1409	1409	1409	1409	852
391	20231227	143900	758607738	1410	1410	1410	1410	1000
392	20231227	143800	757197738	1410	1410	1410	1410	0
393	20231227	143700	757197738	1410	1409	1410	1409	1484
394	20231227	143600	755106748	1410	1410	1410	1410	0
395	20231227	143500	755106748	1410	1410	1410	1410	0
396	20231227	143400	755106748	1410	1410	1410	1410	1700
397	20231227	143300	752709748	1410	1411	1411	1410	6
398	20231227	143200	752701283	1411	1410	1411	1410	34
399	20231227	143100	752653310	1411	1411	1411	1410	1403
400	20231227	143000	750673777	1410	1411	1411	1410	990
401	20231227	142900	749277569	1411	1411	1411	1411	397
402	20231227	142800	748717402	1411	1412	1412	1411	1003
403	20231227	142700	747301869	1412	1412	1412	1412	200
404	20231227	142600	747019469	1412	1412	1412	1412	100
405	20231227	142500	746878269	1412	1412	1412	1412	1
406	20231227	142400	746876857	1412	1412	1412	1412	3
407	20231227	142300	746872621	1410	1410	1410	1410	0
408	20231227	142200	746872621	1410	1410	1410	1410	1000
409	20231227	142100	745462621	1412	1412	1412	1412	40
410	20231227	142000	745406141	1414	1412	1414	1412	4574
411	20231227	141900	738939590	1413	1413	1413	1413	1
412	20231227	141800	738938177	1414	1414	1414	1414	108
413	20231227	141700	738785465	1415	1415	1415	1415	0
414	20231227	141600	738785465	1415	1415	1415	1415	14
415	20231227	141500	738765655	1414	1414	1414	1414	26
416	20231227	141400	738728891	1415	1415	1415	1415	0
417	20231227	141300	738728891	1415	1413	1415	1413	1281
418	20231227	141200	736918254	1413	1413	1413	1412	1529
419	20231227	141100	734759277	1412	1411	1412	1411	644
420	20231227	141000	733849950	1410	1410	1410	1410	1646
421	20231227	140900	731529090	1410	1410	1410	1410	2
422	20231227	140800	731526270	1410	1410	1410	1410	0
423	20231227	140700	731526270	1410	1407	1410	1407	137
424	20231227	140600	731333454	1407	1410	1410	1407	1223
425	20231227	140500	729612431	1409	1410	1410	1409	162
426	20231227	140400	729384024	1410	1410	1410	1410	300
427	20231227	140300	728961024	1410	1410	1410	1410	0
428	20231227	140200	728961024	1410	1410	1410	1410	2000
429	20231227	140100	726141024	1410	1410	1410	1410	500
430	20231227	140000	725436024	1414	1414	1414	1414	0
431	20231227	135900	725436024	1414	1414	1414	1414	0
432	20231227	135800	725436024	1414	1414	1415	1414	364
433	20231227	135700	724921327	1415	1414	1415	1414	12
434	20231227	135600	724904357	1415	1415	1415	1415	0
435	20231227	135500	724904357	1415	1414	1415	1414	4634
436	20231227	135400	718351874	1414	1414	1414	1414	9
437	20231227	135300	718339148	1414	1413	1414	1413	6001
438	20231227	135200	709856945	1413	1413	1413	1413	0
439	20231227	135100	709856945	1413	1413	1413	1413	200
440	20231227	135000	709574345	1413	1413	1413	1413	0
441	20231227	134900	709574345	1413	1413	1413	1413	20
442	20231227	134800	709546085	1413	1413	1413	1413	2121
443	20231227	134700	706549112	1414	1414	1414	1414	0
444	20231227	134600	706549112	1414	1414	1414	1414	0
445	20231227	134500	706549112	1414	1414	1414	1414	5
446	20231227	134400	706542042	1414	1408	1414	1408	1034
447	20231227	134300	705081779	1407	1405	1407	1405	2609
448	20231227	134200	701414671	1405	1405	1405	1405	55
449	20231227	134100	701337396	1405	1405	1405	1405	40
450	20231227	134000	701281196	1405	1405	1405	1405	10
451	20231227	133900	701267146	1405	1405	1405	1405	0
452	20231227	133800	701267146	1405	1405	1405	1405	5
453	20231227	133700	701260121	1405	1404	1405	1403	2065
454	20231227	133600	698362099	1404	1404	1404	1404	1000
455	20231227	133500	696958099	1405	1405	1405	1405	2511
456	20231227	133400	693430144	1406	1406	1406	1406	0
457	20231227	133300	693430144	1406	1406	1406	1406	0
458	20231227	133200	693430144	1406	1406	1406	1406	239
459	20231227	133100	693094110	1406	1406	1406	1406	0
460	20231227	133000	693094110	1406	1406	1406	1406	1
461	20231227	132900	693092704	1406	1404	1406	1404	103
462	20231227	132800	692948086	1404	1404	1404	1404	574
463	20231227	132700	692142190	1404	1404	1404	1404	300
464	20231227	132600	691720990	1404	1404	1404	1404	1
465	20231227	132500	691719586	1404	1405	1405	1404	121
466	20231227	132400	691549693	1405	1405	1405	1405	0
467	20231227	132300	691549693	1405	1405	1405	1405	855
468	20231227	132200	690348418	1407	1407	1407	1407	0
469	20231227	132100	690348418	1407	1404	1407	1404	1003
470	20231227	132000	688940197	1404	1407	1407	1404	4
471	20231227	131900	688934572	1406	1404	1406	1404	2145
472	20231227	131800	685920906	1405	1405	1405	1405	1
473	20231227	131700	685919501	1405	1405	1405	1405	4
474	20231227	131600	685913881	1405	1406	1406	1405	1180
475	20231227	131500	684255980	1406	1407	1407	1406	3
476	20231227	131400	684251761	1406	1405	1406	1405	107
477	20231227	131300	684101388	1405	1406	1406	1405	744
478	20231227	131200	683055340	1407	1407	1407	1407	15
479	20231227	131100	683034235	1407	1407	1407	1407	2
480	20231227	131000	683031421	1408	1408	1408	1408	0
481	20231227	130900	683031421	1408	1408	1408	1408	4
482	20231227	130800	683025789	1409	1409	1409	1409	2
483	20231227	130700	683022971	1409	1409	1409	1409	0
484	20231227	130600	683022971	1409	1409	1409	1409	0
485	20231227	130500	683022971	1409	1409	1409	1409	0
486	20231227	130400	683022971	1409	1407	1409	1407	935
487	20231227	130300	681707424	1407	1407	1407	1407	10
488	20231227	130200	681693354	1408	1408	1408	1408	26
489	20231227	130100	681656746	1408	1408	1408	1408	201
490	20231227	130000	681373738	1409	1414	1414	1409	1001
491	20231227	125900	679962431	1414	1414	1414	1414	55
492	20231227	125800	679884661	1409	1409	1409	1409	10
493	20231227	125700	679870571	1409	1409	1409	1409	1000
494	20231227	125600	678461571	1409	1410	1413	1409	5089
495	20231227	125500	671285994	1411	1412	1413	1411	732
496	20231227	125400	670252391	1413	1416	1416	1413	69
497	20231227	125300	670154690	1416	1416	1416	1416	0
498	20231227	125200	670154690	1416	1411	1416	1411	2550
499	20231227	125100	666556590	1411	1414	1414	1411	5430
500	20231227	125000	658884271	1417	1417	1417	1417	3
501	20231227	124900	658880020	1417	1414	1417	1414	163
502	20231227	124800	658649499	1417	1414	1417	1414	301
503	20231227	124700	658223882	1417	1417	1417	1417	1
504	20231227	124600	658222465	1417	1417	1417	1417	19
505	20231227	124500	658195542	1413	1417	1419	1413	4442
506	20231227	124400	651906860	1414	1417	1417	1414	80
507	20231227	124300	651793650	1418	1418	1418	1418	20
508	20231227	124200	651765290	1419	1419	1419	1416	684
509	20231227	124100	650796455	1419	1420	1420	1416	1017
510	20231227	124000	649356322	1415	1420	1420	1415	4838
511	20231227	123900	642506454	1422	1422	1423	1422	2685
512	20231227	123800	638688342	1420	1419	1421	1419	3769
513	20231227	123700	633336728	1420	1419	1420	1419	201
514	20231227	123600	633051313	1420	1417	1420	1417	10725
515	20231227	123500	617835378	1417	1417	1417	1417	200
516	20231227	123400	617551978	1417	1413	1417	1413	13218
517	20231227	123300	598856497	1413	1412	1413	1412	596
518	20231227	123200	598014932	1412	1412	1412	1412	502
519	20231227	123100	597306108	1411	1410	1411	1410	2284
520	20231227	123000	594084562	1410	1411	1411	1410	1590
521	20231227	122900	591842612	1411	1411	1411	1411	50
522	20231227	122800	591772062	1410	1410	1410	1410	510
523	20231227	122700	591052962	1411	1411	1411	1411	9
524	20231227	122600	591040263	1412	1414	1414	1412	720
525	20231227	122500	590023617	1412	1414	1417	1412	5590
526	20231227	122400	582114649	1414	1412	1414	1412	2409
527	20231227	122300	578710350	1412	1408	1412	1408	6554
528	20231227	122200	569466098	1408	1404	1408	1404	2031
529	20231227	122100	566614508	1407	1407	1407	1407	22
530	20231227	122000	566583554	1407	1409	1409	1407	13
531	20231227	121900	566565257	1407	1407	1407	1407	3
532	20231227	121800	566561036	1408	1409	1409	1408	507
533	20231227	121700	565847173	1404	1409	1409	1404	204
534	20231227	121600	565560732	1404	1405	1409	1404	2310
535	20231227	121500	562315442	1410	1410	1410	1410	1
536	20231227	121400	562314032	1409	1409	1409	1403	3357
537	20231227	121300	557595632	1410	1410	1410	1410	0
538	20231227	121200	557595632	1410	1412	1415	1410	1413
539	20231227	121100	555601755	1412	1412	1412	1412	10
540	20231227	121000	555587635	1412	1412	1412	1412	2282
541	20231227	120900	552365451	1412	1411	1412	1411	3104
542	20231227	120800	547983453	1412	1406	1412	1406	4583
543	20231227	120700	541522144	1405	1397	1405	1397	12282
544	20231227	120600	524311207	1397	1397	1397	1397	0
545	20231227	120500	524311207	1397	1397	1397	1397	0
546	20231227	120400	524311207	1397	1388	1397	1388	741
547	20231227	120300	523282474	1388	1395	1395	1388	12600
548	20231227	120200	505791722	1397	1397	1397	1397	50
549	20231227	120100	505721872	1395	1395	1395	1395	0
550	20231227	120000	505721872	1395	1395	1395	1395	622
551	20231227	115900	504854182	1395	1398	1398	1395	301
552	20231227	115800	504434278	1395	1398	1399	1395	243
553	20231227	115700	504094574	1398	1398	1398	1397	12
554	20231227	115600	504077799	1398	1395	1398	1395	2013
555	20231227	115500	501269625	1395	1395	1395	1395	3136
556	20231227	115400	496894905	1399	1399	1399	1395	4002
557	20231227	115300	491312107	1398	1395	1398	1395	120
558	20231227	115200	491144704	1395	1395	1395	1395	0
559	20231227	115100	491144704	1395	1395	1395	1395	0
560	20231227	115000	491144704	1395	1395	1395	1395	0
561	20231227	114900	491144704	1395	1395	1395	1395	5
562	20231227	114800	491137729	1395	1395	1395	1395	24
563	20231227	114700	491104249	1399	1395	1399	1395	681
564	20231227	114600	490154110	1395	1394	1395	1388	287
565	20231227	114500	489754158	1395	1399	1399	1395	122
566	20231227	114400	489583568	1399	1399	1399	1399	0
567	20231227	114300	489583568	1399	1399	1399	1399	538
568	20231227	114200	488830906	1399	1399	1399	1399	645
569	20231227	114100	487928551	1395	1395	1395	1395	171
570	20231227	114000	487690006	1400	1400	1400	1400	30
571	20231227	113900	487648006	1400	1399	1400	1399	2867
572	20231227	113800	483634406	1400	1395	1400	1394	1007
573	20231227	113700	482230536	1402	1402	1402	1401	35
574	20231227	113600	482181486	1396	1398	1403	1396	782
575	20231227	113500	481088968	1404	1404	1404	1404	10
576	20231227	113400	481074928	1400	1400	1400	1397	7570
577	20231227	113300	470491998	1401	1410	1410	1401	2618
578	20231227	113200	466818820	1409	1411	1411	1397	1393
579	20231227	113100	464856152	1414	1397	1414	1397	8533
580	20231227	113000	452902215	1393	1393	1399	1393	148
581	20231227	112900	452695807	1400	1373	1400	1373	28578
582	20231227	112800	413122712	1373	1373	1373	1370	138
583	20231227	112700	412933607	1373	1378	1378	1367	2317
584	20231227	112600	409761762	1380	1386	1386	1379	4376
585	20231227	112500	403717567	1386	1380	1386	1380	3439
586	20231227	112400	398954672	1385	1395	1395	1378	6088
587	20231227	112300	390498545	1395	1435	1437	1394	5619
588	20231227	112200	382597396	1437	1362	1439	1362	105341
589	20231227	112100	236376348	1362	1362	1362	1362	50
590	20231227	112000	236308248	1362	1362	1362	1362	510
591	20231227	111900	235613628	1363	1363	1363	1363	0
592	20231227	111800	235613628	1363	1360	1363	1360	2901
593	20231227	111700	231668265	1363	1363	1363	1363	0
594	20231227	111600	231668265	1363	1363	1363	1363	2
595	20231227	111500	231665539	1363	1361	1363	1361	680
596	20231227	111400	230739999	1364	1364	1364	1364	1
597	20231227	111300	230738635	1364	1364	1364	1364	0
598	20231227	111200	230738635	1364	1360	1364	1360	8480
599	20231227	111100	219205827	1360	1360	1360	1360	0
600	20231227	111000	219205827	1360	1360	1360	1360	0
601	20231227	110900	219205827	1360	1360	1360	1360	1049
602	20231227	110800	217779187	1364	1364	1364	1364	0
603	20231227	110700	217779187	1364	1364	1364	1364	6
604	20231227	110600	217771003	1364	1364	1364	1364	0
605	20231227	110500	217771003	1364	1364	1364	1364	0
606	20231227	110400	217771003	1364	1358	1364	1358	7727
607	20231227	110300	207251128	1358	1358	1358	1358	0
608	20231227	110200	207251128	1358	1358	1358	1358	2000
609	20231227	110100	204535128	1358	1358	1358	1358	0
610	20231227	110000	204535128	1358	1358	1358	1358	69
611	20231227	105900	204441426	1358	1358	1358	1358	320
612	20231227	105800	204006866	1358	1358	1358	1358	37
613	20231227	105700	203956620	1358	1358	1358	1358	1
614	20231227	105600	203955262	1359	1359	1359	1359	0
615	20231227	105500	203955262	1359	1359	1359	1359	0
616	20231227	105400	203955262	1359	1359	1359	1359	15
617	20231227	105300	203934877	1359	1359	1359	1359	1
618	20231227	105200	203933518	1351	1355	1355	1350	3359
619	20231227	105100	199394031	1360	1360	1360	1360	1
620	20231227	105000	199392671	1353	1353	1353	1353	0
621	20231227	104900	199392671	1353	1355	1355	1353	2588
622	20231227	104800	195890871	1356	1356	1356	1356	0
623	20231227	104700	195890871	1356	1356	1356	1356	100
624	20231227	104600	195755271	1358	1358	1358	1358	0
625	20231227	104500	195755271	1358	1358	1358	1358	1310
626	20231227	104400	193976291	1360	1362	1362	1360	91
627	20231227	104300	193852458	1363	1362	1363	1362	4
628	20231227	104200	193847008	1362	1362	1362	1362	10
629	20231227	104100	193833388	1363	1361	1363	1361	102
630	20231227	104000	193694563	1362	1362	1362	1361	208
631	20231227	103900	193411467	1365	1365	1365	1365	0
632	20231227	103800	193411467	1365	1365	1365	1365	0
633	20231227	103700	193411467	1365	1364	1365	1364	589
634	20231227	103600	192608068	1364	1361	1364	1361	700
635	20231227	103500	191654228	1361	1360	1361	1360	148
636	20231227	103400	191452947	1360	1358	1360	1358	14
637	20231227	103300	191433913	1360	1360	1360	1360	0
638	20231227	103200	191433913	1360	1360	1360	1360	200
639	20231227	103100	191161913	1360	1360	1360	1360	0
640	20231227	103000	191161913	1360	1360	1360	1360	1
641	20231227	102900	191160553	1361	1361	1361	1361	50
642	20231227	102800	191092503	1362	1362	1362	1362	0
643	20231227	102700	191092503	1362	1360	1362	1360	6
644	20231227	102600	191084334	1359	1359	1359	1359	0
645	20231227	102500	191084334	1359	1356	1359	1356	4502
646	20231227	102400	184972360	1356	1355	1356	1355	180
647	20231227	102300	184728325	1355	1355	1355	1355	71
648	20231227	102200	184632120	1355	1355	1355	1355	0
649	20231227	102100	184632120	1355	1355	1356	1348	3015
650	20231227	102000	180564887	1353	1353	1353	1353	1005
651	20231227	101900	179205122	1353	1353	1353	1353	164
652	20231227	101800	178983230	1346	1357	1357	1346	26414
653	20231227	101700	143385432	1357	1357	1357	1345	5978
654	20231227	101600	135326673	1350	1356	1356	1350	20000
655	20231227	101500	108305902	1356	1356	1356	1356	100
656	20231227	101400	108170302	1358	1358	1358	1358	26
657	20231227	101300	108134994	1358	1358	1358	1358	98
658	20231227	101200	108001910	1358	1358	1358	1358	92
659	20231227	101100	107876974	1358	1358	1358	1358	110
660	20231227	101000	107727594	1356	1356	1356	1356	0
661	20231227	100900	107727594	1356	1356	1356	1356	1808
662	20231227	100800	105275946	1356	1356	1356	1356	68
663	20231227	100700	105183738	1356	1361	1361	1356	14806
664	20231227	100600	85045818	1366	1366	1366	1366	1734
665	20231227	100500	82677174	1368	1368	1368	1368	2
666	20231227	100400	82674438	1366	1366	1366	1361	26
667	20231227	100300	82638952	1366	1366	1366	1366	1000
668	20231227	100200	81272952	1366	1360	1366	1360	3503
669	20231227	100100	76492959	1360	1360	1360	1360	0
670	20231227	100000	76492959	1360	1361	1361	1360	75
671	20231227	095900	76390894	1361	1361	1361	1361	1
672	20231227	095800	76389533	1360	1360	1360	1360	15
673	20231227	095700	76369133	1358	1358	1358	1358	0
674	20231227	095600	76369133	1358	1358	1358	1358	23
675	20231227	095500	76337899	1360	1360	1360	1360	0
676	20231227	095400	76337899	1360	1360	1360	1360	1
677	20231227	095300	76336539	1354	1360	1360	1354	589
678	20231227	095200	75537460	1360	1359	1360	1359	537
679	20231227	095100	74807676	1359	1357	1359	1357	11
680	20231227	095000	74792730	1355	1355	1355	1355	536
681	20231227	094900	74066450	1355	1355	1355	1355	1750
682	20231227	094800	71695200	1356	1357	1357	1356	2843
683	20231227	094700	67839629	1358	1358	1358	1358	284
684	20231227	094600	67453957	1358	1359	1359	1358	100
685	20231227	094500	67318137	1359	1359	1359	1359	435
686	20231227	094400	66726972	1361	1361	1361	1359	1083
687	20231227	094300	65254341	1361	1361	1361	1361	2
688	20231227	094200	65251619	1360	1363	1363	1360	1146
689	20231227	094100	63692172	1363	1363	1363	1363	319
690	20231227	094000	63257375	1364	1366	1366	1364	594
691	20231227	093900	62447069	1366	1366	1366	1366	509
692	20231227	093800	61751775	1366	1366	1366	1365	674
693	20231227	093700	60831290	1366	1365	1366	1365	395
694	20231227	093600	60292110	1365	1367	1367	1365	490
695	20231227	093500	59622330	1366	1365	1366	1365	316
696	20231227	093400	59190681	1366	1366	1367	1365	748
697	20231227	093300	58168669	1367	1370	1370	1367	12
698	20231227	093200	58152259	1367	1370	1370	1367	413
699	20231227	093100	57587449	1371	1371	1371	1371	0
700	20231227	093000	57587449	1371	1371	1371	1371	0
701	20231227	092900	57587449	1371	1371	1371	1371	0
702	20231227	092800	57587449	1371	1371	1371	1371	0
703	20231227	092700	57587449	1371	1367	1371	1367	25
704	20231227	092600	57553257	1367	1366	1367	1366	1029
705	20231227	092500	56147314	1366	1367	1367	1366	547
706	20231227	092400	55399867	1367	1373	1373	1367	1475
707	20231227	092300	53381650	1372	1372	1372	1372	7
708	20231227	092200	53372046	1373	1374	1374	1370	1134
709	20231227	092100	51818417	1375	1375	1375	1375	0
710	20231227	092000	51818417	1375	1375	1375	1375	153
711	20231227	091900	51608042	1378	1378	1378	1375	974
712	20231227	091800	50268330	1375	1373	1375	1373	2864
713	20231227	091700	46332058	1378	1372	1378	1372	5654
714	20231227	091600	38544850	1373	1373	1373	1372	206
715	20231227	091500	38262212	1372	1372	1372	1372	9
716	20231227	091400	38249864	1373	1373	1373	1373	500
717	20231227	091300	37563364	1373	1373	1373	1373	1420
718	20231227	091200	35613704	1373	1377	1377	1373	692
719	20231227	091100	34663192	1377	1367	1377	1367	11541
720	20231227	091000	18855532	1367	1363	1367	1361	2573
721	20231227	090900	15349621	1361	1363	1363	1361	1339
722	20231227	090800	13524622	1363	1363	1363	1363	0
723	20231227	090700	13524622	1363	1368	1368	1363	310
724	20231227	090600	13102042	1350	1362	1362	1350	4000
725	20231227	090500	7673846	1361	1365	1369	1361	505
726	20231227	090400	6986513	1361	1370	1370	1361	737
727	20231227	090300	5976913	1370	1370	1370	1370	20
728	20231227	090200	5949513	1370	1358	1370	1352	2955
729	20231227	090100	1945350	1370	1369	1370	1369	488
730	20231227	090000	1277277	1369	1369	1369	1369	933