KissMeData/131760/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	201200	206514296	916	916	916	916	1245
3	20231227	201100	206514296	916	916	916	916	0
4	20231227	201000	206514296	916	916	916	916	0
5	20231227	200900	206514296	916	916	916	916	0
6	20231227	200800	206514296	916	916	916	916	0
7	20231227	200700	206514296	916	916	916	916	0
8	20231227	200600	206514296	916	916	916	916	0
9	20231227	200500	206514296	916	916	916	916	0
10	20231227	200400	206514296	916	916	916	916	0
11	20231227	200300	206514296	916	916	916	916	0
12	20231227	200200	206514296	916	916	916	916	0
13	20231227	200100	206514296	916	916	916	916	0
14	20231227	200000	206514296	916	916	916	916	0
15	20231227	195900	206514296	916	916	916	916	0
16	20231227	195800	206514296	916	916	916	916	0
17	20231227	195700	206514296	916	916	916	916	0
18	20231227	195600	206514296	916	916	916	916	0
19	20231227	195500	206514296	916	916	916	916	0
20	20231227	195400	206514296	916	916	916	916	0
21	20231227	195300	206514296	916	916	916	916	0
22	20231227	195200	206514296	916	916	916	916	0
23	20231227	195100	206514296	916	916	916	916	0
24	20231227	195000	206514296	916	916	916	916	0
25	20231227	194900	206514296	916	916	916	916	0
26	20231227	194800	206514296	916	916	916	916	0
27	20231227	194700	206514296	916	916	916	916	0
28	20231227	194600	206514296	916	916	916	916	0
29	20231227	194500	206514296	916	916	916	916	0
30	20231227	194400	206514296	916	916	916	916	0
31	20231227	194300	206514296	916	916	916	916	0
32	20231227	194200	206514296	916	916	916	916	1245
33	20231227	194100	206514296	916	916	916	916	0
34	20231227	194000	206514296	916	916	916	916	0
35	20231227	193900	206514296	916	916	916	916	0
36	20231227	193800	206514296	916	916	916	916	0
37	20231227	193700	206514296	916	916	916	916	0
38	20231227	193600	206514296	916	916	916	916	0
39	20231227	193500	206514296	916	916	916	916	0
40	20231227	193400	206514296	916	916	916	916	0
41	20231227	193300	206514296	916	916	916	916	0
42	20231227	193200	206514296	916	916	916	916	0
43	20231227	193100	206514296	916	916	916	916	0
44	20231227	193000	206514296	916	916	916	916	0
45	20231227	192900	206514296	916	916	916	916	0
46	20231227	192800	206514296	916	916	916	916	0
47	20231227	192700	206514296	916	916	916	916	0
48	20231227	192600	206514296	916	916	916	916	0
49	20231227	192500	206514296	916	916	916	916	0
50	20231227	192400	206514296	916	916	916	916	0
51	20231227	192300	206514296	916	916	916	916	0
52	20231227	192200	206514296	916	916	916	916	0
53	20231227	192100	206514296	916	916	916	916	0
54	20231227	192000	206514296	916	916	916	916	0
55	20231227	191900	206514296	916	916	916	916	0
56	20231227	191800	206514296	916	916	916	916	0
57	20231227	191700	206514296	916	916	916	916	0
58	20231227	191600	206514296	916	916	916	916	0
59	20231227	191500	206514296	916	916	916	916	0
60	20231227	191400	206514296	916	916	916	916	0
61	20231227	191300	206514296	916	916	916	916	0
62	20231227	191200	206514296	916	916	916	916	1245
63	20231227	191100	206514296	916	916	916	916	0
64	20231227	191000	206514296	916	916	916	916	0
65	20231227	190900	206514296	916	916	916	916	0
66	20231227	190800	206514296	916	916	916	916	0
67	20231227	190700	206514296	916	916	916	916	0
68	20231227	190600	206514296	916	916	916	916	0
69	20231227	190500	206514296	916	916	916	916	0
70	20231227	190400	206514296	916	916	916	916	0
71	20231227	190300	206514296	916	916	916	916	0
72	20231227	190200	206514296	916	916	916	916	0
73	20231227	190100	206514296	916	916	916	916	0
74	20231227	190000	206514296	916	916	916	916	0
75	20231227	185900	206514296	916	916	916	916	0
76	20231227	185800	206514296	916	916	916	916	0
77	20231227	185700	206514296	916	916	916	916	0
78	20231227	185600	206514296	916	916	916	916	0
79	20231227	185500	206514296	916	916	916	916	0
80	20231227	185400	206514296	916	916	916	916	0
81	20231227	185300	206514296	916	916	916	916	0
82	20231227	185200	206514296	916	916	916	916	0
83	20231227	185100	206514296	916	916	916	916	0
84	20231227	185000	206514296	916	916	916	916	0
85	20231227	184900	206514296	916	916	916	916	0
86	20231227	184800	206514296	916	916	916	916	0
87	20231227	184700	206514296	916	916	916	916	0
88	20231227	184600	206514296	916	916	916	916	0
89	20231227	184500	206514296	916	916	916	916	0
90	20231227	184400	206514296	916	916	916	916	0
91	20231227	184300	206514296	916	916	916	916	0
92	20231227	184200	206514296	916	916	916	916	1245
93	20231227	184100	206514296	916	916	916	916	0
94	20231227	184000	206514296	916	916	916	916	0
95	20231227	183900	206514296	916	916	916	916	0
96	20231227	183800	206514296	916	916	916	916	0
97	20231227	183700	206514296	916	916	916	916	0
98	20231227	183600	206514296	916	916	916	916	0
99	20231227	183500	206514296	916	916	916	916	0
100	20231227	183400	206514296	916	916	916	916	0
101	20231227	183300	206514296	916	916	916	916	0
102	20231227	183200	206514296	916	916	916	916	0
103	20231227	183100	206514296	916	916	916	916	0
104	20231227	183000	206514296	916	916	916	916	0
105	20231227	182900	206514296	916	916	916	916	0
106	20231227	182800	206514296	916	916	916	916	0
107	20231227	182700	206514296	916	916	916	916	0
108	20231227	182600	206514296	916	916	916	916	0
109	20231227	182500	206514296	916	916	916	916	0
110	20231227	182400	206514296	916	916	916	916	0
111	20231227	182300	206514296	916	916	916	916	0
112	20231227	182200	206514296	916	916	916	916	0
113	20231227	182100	206514296	916	916	916	916	0
114	20231227	182000	206514296	916	916	916	916	0
115	20231227	181900	206514296	916	916	916	916	0
116	20231227	181800	206514296	916	916	916	916	0
117	20231227	181700	206514296	916	916	916	916	0
118	20231227	181600	206514296	916	916	916	916	0
119	20231227	181500	206514296	916	916	916	916	0
120	20231227	181400	206514296	916	916	916	916	0
121	20231227	181300	206514296	916	916	916	916	0
122	20231227	181200	206514296	916	916	916	916	1245
123	20231227	181100	206514296	916	916	916	916	0
124	20231227	181000	206514296	916	916	916	916	0
125	20231227	180900	206514296	916	916	916	916	0
126	20231227	180800	206514296	916	916	916	916	0
127	20231227	180700	206514296	916	916	916	916	0
128	20231227	180600	206514296	916	916	916	916	0
129	20231227	180500	206514296	916	916	916	916	0
130	20231227	180400	206514296	916	916	916	916	0
131	20231227	180300	206514296	916	916	916	916	0
132	20231227	180200	206514296	916	916	916	916	0
133	20231227	180100	206514296	916	916	916	916	0
134	20231227	180000	206514296	916	916	916	916	0
135	20231227	175900	206514296	916	916	916	916	0
136	20231227	175800	206514296	916	916	916	916	0
137	20231227	175700	206514296	916	916	916	916	0
138	20231227	175600	206514296	916	916	916	916	0
139	20231227	175500	206514296	916	916	916	916	0
140	20231227	175400	206514296	916	916	916	916	0
141	20231227	175300	206514296	916	916	916	916	0
142	20231227	175200	206514296	916	916	916	916	0
143	20231227	175100	206514296	916	916	916	916	0
144	20231227	175000	206514296	916	916	916	916	0
145	20231227	174900	206514296	916	916	916	916	0
146	20231227	174800	206514296	916	916	916	916	0
147	20231227	174700	206514296	916	916	916	916	0
148	20231227	174600	206514296	916	916	916	916	0
149	20231227	174500	206514296	916	916	916	916	0
150	20231227	174400	206514296	916	916	916	916	0
151	20231227	174300	206514296	916	916	916	916	0
152	20231227	174200	206514296	916	916	916	916	1245
153	20231227	174100	206514296	916	916	916	916	0
154	20231227	174000	206514296	916	916	916	916	0
155	20231227	173900	206514296	916	916	916	916	0
156	20231227	173800	206514296	916	916	916	916	0
157	20231227	173700	206514296	916	916	916	916	0
158	20231227	173600	206514296	916	916	916	916	0
159	20231227	173500	206514296	916	916	916	916	0
160	20231227	173400	206514296	916	916	916	916	0
161	20231227	173300	206514296	916	916	916	916	0
162	20231227	173200	206514296	916	916	916	916	0
163	20231227	173100	206514296	916	916	916	916	0
164	20231227	173000	206514296	916	916	916	916	0
165	20231227	172900	206514296	916	916	916	916	0
166	20231227	172800	206514296	916	916	916	916	0
167	20231227	172700	206514296	916	916	916	916	0
168	20231227	172600	206514296	916	916	916	916	0
169	20231227	172500	206514296	916	916	916	916	0
170	20231227	172400	206514296	916	916	916	916	0
171	20231227	172300	206514296	916	916	916	916	0
172	20231227	172200	206514296	916	916	916	916	0
173	20231227	172100	206514296	916	916	916	916	0
174	20231227	172000	206514296	916	916	916	916	0
175	20231227	171900	206514296	916	916	916	916	0
176	20231227	171800	206514296	916	916	916	916	0
177	20231227	171700	206514296	916	916	916	916	0
178	20231227	171600	206514296	916	916	916	916	0
179	20231227	171500	206514296	916	916	916	916	0
180	20231227	171400	206514296	916	916	916	916	0
181	20231227	171300	206514296	916	916	916	916	0
182	20231227	171200	206514296	916	916	916	916	1245
183	20231227	171100	206514296	916	916	916	916	0
184	20231227	171000	206514296	916	916	916	916	0
185	20231227	170900	206514296	916	916	916	916	0
186	20231227	170800	206514296	916	916	916	916	0
187	20231227	170700	206514296	916	916	916	916	0
188	20231227	170600	206514296	916	916	916	916	0
189	20231227	170500	206514296	916	916	916	916	0
190	20231227	170400	206514296	916	916	916	916	0
191	20231227	170300	206514296	916	916	916	916	0
192	20231227	170200	206514296	916	916	916	916	0
193	20231227	170100	206514296	916	916	916	916	0
194	20231227	170000	206514296	916	916	916	916	0
195	20231227	165900	206514296	916	916	916	916	0
196	20231227	165800	206514296	916	916	916	916	0
197	20231227	165700	206514296	916	916	916	916	0
198	20231227	165600	206514296	916	916	916	916	0
199	20231227	165500	206514296	916	916	916	916	0
200	20231227	165400	206514296	916	916	916	916	0
201	20231227	165300	206514296	916	916	916	916	0
202	20231227	165200	206514296	916	916	916	916	0
203	20231227	165100	206514296	916	916	916	916	0
204	20231227	165000	206514296	916	916	916	916	0
205	20231227	164900	206514296	916	916	916	916	0
206	20231227	164800	206514296	916	916	916	916	0
207	20231227	164700	206514296	916	916	916	916	0
208	20231227	164600	206514296	916	916	916	916	0
209	20231227	164500	206514296	916	916	916	916	0
210	20231227	164400	206514296	916	916	916	916	0
211	20231227	164300	206514296	916	916	916	916	0
212	20231227	164200	206514296	916	916	916	916	1245
213	20231227	164100	206514296	916	916	916	916	0
214	20231227	164000	206514296	916	916	916	916	0
215	20231227	163900	206514296	916	916	916	916	0
216	20231227	163800	206514296	916	916	916	916	0
217	20231227	163700	206514296	916	916	916	916	0
218	20231227	163600	206514296	916	916	916	916	0
219	20231227	163500	206514296	916	916	916	916	0
220	20231227	163400	206514296	916	916	916	916	0
221	20231227	163300	206514296	916	916	916	916	0
222	20231227	163200	206514296	916	916	916	916	0
223	20231227	163100	206514296	916	916	916	916	0
224	20231227	163000	206514296	916	916	916	916	0
225	20231227	162900	206514296	916	916	916	916	0
226	20231227	162800	206514296	916	916	916	916	0
227	20231227	162700	206514296	916	916	916	916	0
228	20231227	162600	206514296	916	916	916	916	0
229	20231227	162500	206514296	916	916	916	916	0
230	20231227	162400	206514296	916	916	916	916	0
231	20231227	162300	206514296	916	916	916	916	0
232	20231227	162200	206514296	916	916	916	916	0
233	20231227	162100	206514296	916	916	916	916	0
234	20231227	162000	206514296	916	916	916	916	0
235	20231227	161900	206514296	916	916	916	916	0
236	20231227	161800	206514296	916	916	916	916	0
237	20231227	161700	206514296	916	916	916	916	0
238	20231227	161600	206514296	916	916	916	916	0
239	20231227	161500	206514296	916	916	916	916	0
240	20231227	161400	206514296	916	916	916	916	0
241	20231227	161300	206514296	916	916	916	916	0
242	20231227	161200	206514296	916	916	916	916	1245
243	20231227	161100	206514296	916	916	916	916	0
244	20231227	161000	206514296	916	916	916	916	0
245	20231227	160900	206514296	916	916	916	916	0
246	20231227	160800	206514296	916	916	916	916	0
247	20231227	160700	206514296	916	916	916	916	0
248	20231227	160600	206514296	916	916	916	916	0
249	20231227	160500	206514296	916	916	916	916	0
250	20231227	160400	206514296	916	916	916	916	0
251	20231227	160300	206514296	916	916	916	916	0
252	20231227	160200	206514296	916	916	916	916	0
253	20231227	160100	206514296	916	916	916	916	0
254	20231227	160000	206514296	916	916	916	916	0
255	20231227	155900	206514296	916	916	916	916	0
256	20231227	155800	206514296	916	916	916	916	0
257	20231227	155700	206514296	916	916	916	916	0
258	20231227	155600	206514296	916	916	916	916	0
259	20231227	155500	206514296	916	916	916	916	0
260	20231227	155400	206514296	916	916	916	916	0
261	20231227	155300	206514296	916	916	916	916	0
262	20231227	155200	206514296	916	916	916	916	0
263	20231227	155100	206514296	916	916	916	916	0
264	20231227	155000	206514296	916	916	916	916	0
265	20231227	154900	206514296	916	916	916	916	0
266	20231227	154800	206514296	916	916	916	916	0
267	20231227	154700	206514296	916	916	916	916	0
268	20231227	154600	206514296	916	916	916	916	0
269	20231227	154500	206514296	916	916	916	916	0
270	20231227	154400	206514296	916	916	916	916	0
271	20231227	154300	206514296	916	916	916	916	0
272	20231227	154200	206514296	916	916	916	916	1245
273	20231227	154100	206514296	916	916	916	916	0
274	20231227	154000	206514296	916	916	916	916	0
275	20231227	153900	206514296	916	916	916	916	0
276	20231227	153800	206514296	916	916	916	916	0
277	20231227	153700	206514296	916	916	916	916	0
278	20231227	153600	206514296	916	916	916	916	0
279	20231227	153500	206514296	916	916	916	916	0
280	20231227	153400	206514296	916	916	916	916	0
281	20231227	153300	206514296	916	916	916	916	0
282	20231227	153200	206514296	916	916	916	916	0
283	20231227	153100	206514296	916	916	916	916	0
284	20231227	153000	206514296	916	916	916	916	1245
285	20231227	152900	205373876	915	915	915	915	0
286	20231227	152800	205373876	915	915	915	915	0
287	20231227	152700	205373876	915	915	915	915	0
288	20231227	152600	205373876	915	915	915	915	0
289	20231227	152500	205373876	915	915	915	915	0
290	20231227	152400	205373876	915	915	915	915	0
291	20231227	152300	205373876	915	915	915	915	0
292	20231227	152200	205373876	915	915	915	915	0
293	20231227	152100	205373876	915	915	915	915	0
294	20231227	152000	205373876	915	915	915	915	0
295	20231227	151900	205373876	915	915	915	915	679
296	20231227	151800	204752591	915	915	915	915	1000
297	20231227	151700	203837591	919	919	919	919	120
298	20231227	151600	203727311	919	919	919	919	0
299	20231227	151500	203727311	919	919	919	919	170
300	20231227	151400	203571081	919	919	919	919	878
301	20231227	151300	202764199	919	919	919	919	0
302	20231227	151200	202764199	919	919	919	919	7
303	20231227	151100	202757766	915	915	915	915	0
304	20231227	151000	202757766	915	919	919	915	30146
305	20231227	150900	175161800	919	919	919	919	0
306	20231227	150800	175161800	919	919	919	919	129
307	20231227	150700	175043249	919	919	919	919	20
308	20231227	150600	175024869	917	917	917	917	0
309	20231227	150500	175024869	917	918	918	917	3300
310	20231227	150400	171997200	919	919	919	919	0
311	20231227	150300	171997200	919	919	919	919	1566
312	20231227	150200	170558046	919	919	919	919	0
313	20231227	150100	170558046	919	919	919	919	53
314	20231227	150000	170509339	919	919	919	919	100
315	20231227	145900	170417439	919	919	919	919	780
316	20231227	145800	169700619	919	919	919	919	11
317	20231227	145700	169690510	919	919	919	919	0
318	20231227	145600	169690510	919	919	919	919	0
319	20231227	145500	169690510	919	919	919	919	0
320	20231227	145400	169690510	919	919	919	919	110
321	20231227	145300	169589420	919	920	920	919	2989
322	20231227	145200	166841348	921	921	921	921	202
323	20231227	145100	166655306	921	921	921	921	0
324	20231227	145000	166655306	921	921	921	921	200
325	20231227	144900	166471106	921	921	921	921	0
326	20231227	144800	166471106	921	921	921	921	0
327	20231227	144700	166471106	921	921	921	921	10
328	20231227	144600	166461896	921	921	921	921	0
329	20231227	144500	166461896	921	921	921	921	9
330	20231227	144400	166453607	921	921	921	921	0
331	20231227	144300	166453607	921	921	921	921	0
332	20231227	144200	166453607	921	921	921	921	0
333	20231227	144100	166453607	921	921	921	921	100
334	20231227	144000	166361507	920	920	920	920	0
335	20231227	143900	166361507	920	920	920	920	153
336	20231227	143800	166220747	920	920	920	920	0
337	20231227	143700	166220747	920	920	920	920	10
338	20231227	143600	166211547	920	920	920	920	40
339	20231227	143500	166174747	920	920	920	920	0
340	20231227	143400	166174747	920	920	920	920	0
341	20231227	143300	166174747	920	920	920	920	0
342	20231227	143200	166174747	920	920	920	920	0
343	20231227	143100	166174747	920	920	920	920	5
344	20231227	143000	166170147	920	921	921	920	1057
345	20231227	142900	165197307	921	921	921	921	0
346	20231227	142800	165197307	921	921	921	921	90
347	20231227	142700	165114417	920	920	920	920	8
348	20231227	142600	165107057	921	921	921	921	1
349	20231227	142500	165106136	923	923	923	923	0
350	20231227	142400	165106136	923	923	923	923	0
351	20231227	142300	165106136	923	923	923	923	0
352	20231227	142200	165106136	923	923	923	923	0
353	20231227	142100	165106136	923	923	923	923	70
354	20231227	142000	165041526	923	923	923	923	32
355	20231227	141900	165011990	923	923	923	923	0
356	20231227	141800	165011990	923	923	923	923	2
357	20231227	141700	165010144	920	920	920	920	0
358	20231227	141600	165010144	920	920	920	920	0
359	20231227	141500	165010144	920	920	920	920	0
360	20231227	141400	165010144	920	920	920	920	0
361	20231227	141300	165010144	920	920	920	920	0
362	20231227	141200	165010144	920	920	920	920	0
363	20231227	141100	165010144	920	920	920	920	0
364	20231227	141000	165010144	920	920	920	920	0
365	20231227	140900	165010144	920	920	920	920	0
366	20231227	140800	165010144	920	920	920	920	0
367	20231227	140700	165010144	920	920	920	920	5
368	20231227	140600	165005544	920	920	920	920	0
369	20231227	140500	165005544	920	920	920	920	0
370	20231227	140400	165005544	920	920	920	920	0
371	20231227	140300	165005544	920	920	920	920	0
372	20231227	140200	165005544	920	920	920	920	0
373	20231227	140100	165005544	920	920	920	920	788
374	20231227	140000	164280584	923	923	923	923	0
375	20231227	135900	164280584	923	923	923	923	0
376	20231227	135800	164280584	923	923	923	923	181
377	20231227	135700	164113521	923	922	923	922	2557
378	20231227	135600	161755447	922	922	922	922	1300
379	20231227	135500	160556847	922	922	922	919	174
380	20231227	135400	160396635	919	919	919	919	0
381	20231227	135300	160396635	919	919	919	919	11
382	20231227	135200	160386526	919	919	919	919	0
383	20231227	135100	160386526	919	919	919	919	0
384	20231227	135000	160386526	919	919	919	919	26
385	20231227	134900	160362632	919	919	919	919	0
386	20231227	134800	160362632	919	919	919	919	0
387	20231227	134700	160362632	919	919	919	919	0
388	20231227	134600	160362632	919	919	919	919	0
389	20231227	134500	160362632	919	919	919	919	0
390	20231227	134400	160362632	919	919	919	919	0
391	20231227	134300	160362632	919	919	919	919	5372
392	20231227	134200	155425764	919	919	919	919	100
393	20231227	134100	155333864	918	918	918	918	0
394	20231227	134000	155333864	918	918	918	918	0
395	20231227	133900	155333864	918	919	919	918	1260
396	20231227	133800	154177007	919	919	919	919	0
397	20231227	133700	154177007	919	919	919	919	0
398	20231227	133600	154177007	919	919	919	919	0
399	20231227	133500	154177007	919	919	919	919	0
400	20231227	133400	154177007	919	919	919	919	0
401	20231227	133300	154177007	919	919	919	919	1600
402	20231227	133200	152706607	922	922	922	922	1
403	20231227	133100	152705685	920	920	920	920	1671
404	20231227	133000	151168365	920	919	920	919	2849
405	20231227	132900	148549974	919	919	919	919	1363
406	20231227	132800	147297377	916	917	917	916	3226
407	20231227	132700	144342035	917	916	917	916	795
408	20231227	132600	143613804	916	918	918	916	1409
409	20231227	132500	142321896	919	918	919	917	3005
410	20231227	132400	139563611	920	918	920	918	3173
411	20231227	132300	136650793	919	919	919	919	2029
412	20231227	132200	134786142	920	920	920	920	0
413	20231227	132100	134786142	920	920	920	920	0
414	20231227	132000	134786142	920	920	920	920	8
415	20231227	131900	134778782	920	920	920	920	31
416	20231227	131800	134750262	920	920	920	920	0
417	20231227	131700	134750262	920	920	920	920	20
418	20231227	131600	134731862	920	920	920	920	7966
419	20231227	131500	127403142	921	921	921	921	40
420	20231227	131400	127366302	921	921	921	921	103
421	20231227	131300	127271439	921	922	922	921	1700
422	20231227	131200	125705339	922	922	922	922	0
423	20231227	131100	125705339	922	922	922	922	0
424	20231227	131000	125705339	922	922	922	922	0
425	20231227	130900	125705339	922	922	922	922	0
426	20231227	130800	125705339	922	922	922	922	1084
427	20231227	130700	124705891	922	922	922	922	0
428	20231227	130600	124705891	922	922	922	922	0
429	20231227	130500	124705891	922	922	922	922	0
430	20231227	130400	124705891	922	922	922	922	1035
431	20231227	130300	123751621	923	923	923	923	0
432	20231227	130200	123751621	923	923	923	923	100
433	20231227	130100	123659321	923	923	923	923	0
434	20231227	130000	123659321	923	923	923	923	30
435	20231227	125900	123631631	922	922	922	922	1
436	20231227	125800	123630709	923	923	923	923	0
437	20231227	125700	123630709	923	923	923	923	40
438	20231227	125600	123593789	923	923	923	923	20
439	20231227	125500	123575329	923	923	923	923	0
440	20231227	125400	123575329	923	923	923	923	0
441	20231227	125300	123575329	923	923	923	923	0
442	20231227	125200	123575329	923	923	923	923	0
443	20231227	125100	123575329	923	923	923	923	590
444	20231227	125000	123030759	923	923	923	923	27
445	20231227	124900	123005838	923	923	923	923	0
446	20231227	124800	123005838	923	923	923	923	0
447	20231227	124700	123005838	923	923	923	923	5
448	20231227	124600	123001223	922	922	922	922	0
449	20231227	124500	123001223	922	922	922	922	0
450	20231227	124400	123001223	922	922	922	922	0
451	20231227	124300	123001223	922	922	922	922	0
452	20231227	124200	123001223	922	922	922	922	0
453	20231227	124100	123001223	922	922	922	922	0
454	20231227	124000	123001223	922	922	922	922	0
455	20231227	123900	123001223	922	922	922	922	0
456	20231227	123800	123001223	922	922	922	922	0
457	20231227	123700	123001223	922	922	922	922	0
458	20231227	123600	123001223	922	922	922	922	0
459	20231227	123500	123001223	922	922	922	922	0
460	20231227	123400	123001223	922	922	922	922	0
461	20231227	123300	123001223	922	922	922	922	0
462	20231227	123200	123001223	922	922	922	922	0
463	20231227	123100	123001223	922	922	922	922	0
464	20231227	123000	123001223	922	922	922	922	0
465	20231227	122900	123001223	922	922	922	922	1
466	20231227	122800	123000301	923	923	923	923	0
467	20231227	122700	123000301	923	923	923	923	0
468	20231227	122600	123000301	923	923	923	923	0
469	20231227	122500	123000301	923	923	923	923	0
470	20231227	122400	123000301	923	923	923	923	0
471	20231227	122300	123000301	923	923	923	923	0
472	20231227	122200	123000301	923	923	923	923	0
473	20231227	122100	123000301	923	923	923	923	0
474	20231227	122000	123000301	923	923	923	923	10
475	20231227	121900	122991071	923	923	923	923	0
476	20231227	121800	122991071	923	923	923	923	100
477	20231227	121700	122898771	922	922	922	922	0
478	20231227	121600	122898771	922	922	922	922	0
479	20231227	121500	122898771	922	922	922	922	0
480	20231227	121400	122898771	922	922	922	922	0
481	20231227	121300	122898771	922	922	922	922	0
482	20231227	121200	122898771	922	922	922	922	0
483	20231227	121100	122898771	922	922	922	922	0
484	20231227	121000	122898771	922	922	922	922	0
485	20231227	120900	122898771	922	922	922	922	0
486	20231227	120800	122898771	922	922	922	922	0
487	20231227	120700	122898771	922	922	922	922	0
488	20231227	120600	122898771	922	922	922	922	0
489	20231227	120500	122898771	922	922	922	922	0
490	20231227	120400	122898771	922	921	922	921	2
491	20231227	120300	122896928	923	923	923	923	933
492	20231227	120200	122035769	923	923	923	923	0
493	20231227	120100	122035769	923	923	923	923	617
494	20231227	120000	121466278	923	923	923	923	0
495	20231227	115900	121466278	923	923	923	923	0
496	20231227	115800	121466278	923	923	923	923	10
497	20231227	115700	121457048	921	921	921	921	1751
498	20231227	115600	119844377	921	921	921	921	104
499	20231227	115500	119748593	922	922	922	922	27
500	20231227	115400	119723699	922	922	922	922	3
501	20231227	115300	119720933	922	922	922	922	15
502	20231227	115200	119707103	923	923	923	923	0
503	20231227	115100	119707103	923	923	923	923	0
504	20231227	115000	119707103	923	923	923	923	0
505	20231227	114900	119707103	923	923	923	923	0
506	20231227	114800	119707103	923	923	923	923	29
507	20231227	114700	119680336	923	923	923	923	0
508	20231227	114600	119680336	923	923	923	923	34
509	20231227	114500	119648954	923	923	923	923	1
510	20231227	114400	119648031	921	921	921	921	0
511	20231227	114300	119648031	921	921	921	921	0
512	20231227	114200	119648031	921	921	921	921	0
513	20231227	114100	119648031	921	922	922	921	1500
514	20231227	114000	118266410	923	923	923	923	3
515	20231227	113900	118263641	923	923	923	923	6
516	20231227	113800	118258103	922	922	922	922	30
517	20231227	113700	118230443	922	922	922	922	0
518	20231227	113600	118230443	922	922	922	922	0
519	20231227	113500	118230443	922	922	922	922	3
520	20231227	113400	118227677	923	923	923	923	7
521	20231227	113300	118221216	924	924	924	924	0
522	20231227	113200	118221216	924	924	924	924	0
523	20231227	113100	118221216	924	924	924	924	0
524	20231227	113000	118221216	924	924	924	924	0
525	20231227	112900	118221216	924	924	924	924	5
526	20231227	112800	118216596	924	924	924	924	0
527	20231227	112700	118216596	924	924	924	924	2664
528	20231227	112600	115755060	924	924	924	924	1
529	20231227	112500	115754136	922	922	922	922	0
530	20231227	112400	115754136	922	922	922	922	1
531	20231227	112300	115753214	922	922	922	922	120
532	20231227	112200	115642574	921	921	921	921	0
533	20231227	112100	115642574	921	925	925	921	10000
534	20231227	112000	106425343	925	925	925	925	14
535	20231227	111900	106412393	925	925	925	925	9
536	20231227	111800	106404068	925	925	925	925	0
537	20231227	111700	106404068	925	925	925	925	0
538	20231227	111600	106404068	925	925	925	925	101
539	20231227	111500	106310643	925	925	925	925	0
540	20231227	111400	106310643	925	925	925	925	1000
541	20231227	111300	105385643	925	925	925	925	1
542	20231227	111200	105384718	924	924	924	924	2
543	20231227	111100	105382870	925	925	925	925	10
544	20231227	111000	105373620	925	925	925	925	0
545	20231227	110900	105373620	925	925	925	925	1
546	20231227	110800	105372695	925	925	925	925	151
547	20231227	110700	105233020	926	926	926	926	0
548	20231227	110600	105233020	926	926	926	926	3
549	20231227	110500	105230242	925	925	925	925	1
550	20231227	110400	105229317	924	924	924	924	0
551	20231227	110300	105229317	924	924	924	924	0
552	20231227	110200	105229317	924	924	924	924	0
553	20231227	110100	105229317	924	924	924	924	0
554	20231227	110000	105229317	924	924	924	924	0
555	20231227	105900	105229317	924	924	924	924	0
556	20231227	105800	105229317	924	924	924	924	0
557	20231227	105700	105229317	924	924	924	924	0
558	20231227	105600	105229317	924	924	924	924	0
559	20231227	105500	105229317	924	925	925	924	10
560	20231227	105400	105220072	923	923	923	923	0
561	20231227	105300	105220072	923	923	923	923	0
562	20231227	105200	105220072	923	923	923	923	0
563	20231227	105100	105220072	923	923	923	923	0
564	20231227	105000	105220072	923	923	923	923	300
565	20231227	104900	104943172	923	923	923	923	28
566	20231227	104800	104917328	922	922	922	922	0
567	20231227	104700	104917328	922	922	922	922	0
568	20231227	104600	104917328	922	922	922	922	0
569	20231227	104500	104917328	922	922	922	922	0
570	20231227	104400	104917328	922	922	922	922	0
571	20231227	104300	104917328	922	922	922	922	0
572	20231227	104200	104917328	922	922	922	922	0
573	20231227	104100	104917328	922	922	922	922	777
574	20231227	104000	104200934	925	925	925	925	0
575	20231227	103900	104200934	925	925	925	925	0
576	20231227	103800	104200934	925	925	925	925	132
577	20231227	103700	104078834	925	925	925	925	9
578	20231227	103600	104070509	925	924	925	920	29025
579	20231227	103500	77350266	920	929	929	920	42640
580	20231227	103400	38030074	929	929	929	929	29
581	20231227	103300	38003133	930	930	930	930	162
582	20231227	103200	37852473	930	930	930	930	1
583	20231227	103100	37851543	930	930	930	930	0
584	20231227	103000	37851543	930	931	931	930	10
585	20231227	102900	37842240	931	931	931	931	46
586	20231227	102800	37799414	930	930	930	930	0
587	20231227	102700	37799414	930	930	930	930	0
588	20231227	102600	37799414	930	930	930	930	0
589	20231227	102500	37799414	930	930	930	930	0
590	20231227	102400	37799414	930	930	930	930	9
591	20231227	102300	37791044	929	929	929	929	674
592	20231227	102200	37164898	929	929	929	929	0
593	20231227	102100	37164898	929	929	929	929	3
594	20231227	102000	37162111	925	925	925	925	0
595	20231227	101900	37162111	925	925	925	925	0
596	20231227	101800	37162111	925	925	925	925	100
597	20231227	101700	37069611	929	929	929	929	171
598	20231227	101600	36910752	929	929	929	929	0
599	20231227	101500	36910752	929	929	929	929	0
600	20231227	101400	36910752	929	929	929	929	0
601	20231227	101300	36910752	929	929	929	929	0
602	20231227	101200	36910752	929	929	929	929	500
603	20231227	101100	36446252	929	929	929	929	0
604	20231227	101000	36446252	929	929	929	929	24
605	20231227	100900	36423956	925	925	925	925	0
606	20231227	100800	36423956	925	925	925	925	0
607	20231227	100700	36423956	925	925	925	925	3000
608	20231227	100600	33648956	925	925	925	925	0
609	20231227	100500	33648956	925	925	925	925	0
610	20231227	100400	33648956	925	925	925	924	390
611	20231227	100300	33288207	925	925	925	925	86
612	20231227	100200	33208657	925	925	925	925	3201
613	20231227	100100	30247732	925	925	925	925	0
614	20231227	100000	30247732	925	925	925	925	0
615	20231227	095900	30247732	925	925	925	925	0
616	20231227	095800	30247732	925	925	925	925	0
617	20231227	095700	30247732	925	925	925	925	0
618	20231227	095600	30247732	925	925	925	925	0
619	20231227	095500	30247732	925	925	925	925	0
620	20231227	095400	30247732	925	925	925	925	556
621	20231227	095300	29733432	924	924	924	924	2
622	20231227	095200	29731584	929	924	929	924	2
623	20231227	095100	29729731	924	924	924	924	0
624	20231227	095000	29729731	924	926	926	924	1500
625	20231227	094900	28343085	924	924	924	924	0
626	20231227	094800	28343085	924	924	924	924	0
627	20231227	094700	28343085	924	924	924	924	0
628	20231227	094600	28343085	924	924	924	924	620
629	20231227	094500	27770205	924	924	924	924	0
630	20231227	094400	27770205	924	924	924	924	17
631	20231227	094300	27754497	924	924	924	924	7000
632	20231227	094200	21286497	924	924	924	924	0
633	20231227	094100	21286497	924	924	924	924	2176
634	20231227	094000	19275873	929	929	929	929	2
635	20231227	093900	19274015	929	929	929	929	20
636	20231227	093800	19255435	924	924	924	924	225
637	20231227	093700	19047535	924	924	924	924	152
638	20231227	093600	18907087	924	924	924	924	69
639	20231227	093500	18843331	924	925	925	924	1406
640	20231227	093400	17543787	930	930	930	930	0
641	20231227	093300	17543787	930	930	930	930	0
642	20231227	093200	17543787	930	930	930	930	0
643	20231227	093100	17543787	930	925	930	924	1521
644	20231227	093000	16138242	924	924	925	924	177
645	20231227	092900	15974664	924	926	926	924	1000
646	20231227	092800	15050244	924	924	924	924	0
647	20231227	092700	15050244	924	924	924	924	0
648	20231227	092600	15050244	924	924	924	924	0
649	20231227	092500	15050244	924	924	924	924	0
650	20231227	092400	15050244	924	925	925	924	2297
651	20231227	092300	12926040	924	924	924	924	0
652	20231227	092200	12926040	924	924	924	924	0
653	20231227	092100	12926040	924	924	924	924	0
654	20231227	092000	12926040	924	925	925	924	4967
655	20231227	091900	8331615	925	929	929	925	346
656	20231227	091800	8011381	925	925	925	925	2000
657	20231227	091700	6161381	925	925	925	925	1000
658	20231227	091600	5236381	925	925	925	925	0
659	20231227	091500	5236381	925	925	925	923	684
660	20231227	091400	4603683	925	925	925	925	366
661	20231227	091300	4265133	928	929	934	928	354
662	20231227	091200	3936416	936	929	936	929	2
663	20231227	091100	3934551	937	937	937	937	0
664	20231227	091000	3934551	937	937	937	937	0
665	20231227	090900	3934551	937	937	937	937	32
666	20231227	090800	3904567	938	938	938	938	0
667	20231227	090700	3904567	938	935	938	935	5
668	20231227	090600	3899883	934	933	934	933	54
669	20231227	090500	3849500	933	933	933	933	1
670	20231227	090400	3848567	928	928	928	928	2477
671	20231227	090300	1549911	923	923	923	923	11
672	20231227	090200	1539758	928	924	928	923	97
673	20231227	090100	1450131	920	931	932	920	1351
674	20231227	090000	200880	930	930	930	930	216