KissMeData/092600/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	195500	75539459	1686	1686	1686	1686	742
3	20231227	195400	75539459	1686	1686	1686	1686	0
4	20231227	195300	75539459	1686	1686	1686	1686	0
5	20231227	195200	75539459	1686	1686	1686	1686	0
6	20231227	195100	75539459	1686	1686	1686	1686	0
7	20231227	195000	75539459	1686	1686	1686	1686	0
8	20231227	194900	75539459	1686	1686	1686	1686	0
9	20231227	194800	75539459	1686	1686	1686	1686	0
10	20231227	194700	75539459	1686	1686	1686	1686	0
11	20231227	194600	75539459	1686	1686	1686	1686	0
12	20231227	194500	75539459	1686	1686	1686	1686	0
13	20231227	194400	75539459	1686	1686	1686	1686	0
14	20231227	194300	75539459	1686	1686	1686	1686	0
15	20231227	194200	75539459	1686	1686	1686	1686	0
16	20231227	194100	75539459	1686	1686	1686	1686	0
17	20231227	194000	75539459	1686	1686	1686	1686	0
18	20231227	193900	75539459	1686	1686	1686	1686	0
19	20231227	193800	75539459	1686	1686	1686	1686	0
20	20231227	193700	75539459	1686	1686	1686	1686	0
21	20231227	193600	75539459	1686	1686	1686	1686	0
22	20231227	193500	75539459	1686	1686	1686	1686	0
23	20231227	193400	75539459	1686	1686	1686	1686	0
24	20231227	193300	75539459	1686	1686	1686	1686	0
25	20231227	193200	75539459	1686	1686	1686	1686	0
26	20231227	193100	75539459	1686	1686	1686	1686	0
27	20231227	193000	75539459	1686	1686	1686	1686	0
28	20231227	192900	75539459	1686	1686	1686	1686	0
29	20231227	192800	75539459	1686	1686	1686	1686	0
30	20231227	192700	75539459	1686	1686	1686	1686	0
31	20231227	192600	75539459	1686	1686	1686	1686	0
32	20231227	192500	75539459	1686	1686	1686	1686	742
33	20231227	192400	75539459	1686	1686	1686	1686	0
34	20231227	192300	75539459	1686	1686	1686	1686	0
35	20231227	192200	75539459	1686	1686	1686	1686	0
36	20231227	192100	75539459	1686	1686	1686	1686	0
37	20231227	192000	75539459	1686	1686	1686	1686	0
38	20231227	191900	75539459	1686	1686	1686	1686	0
39	20231227	191800	75539459	1686	1686	1686	1686	0
40	20231227	191700	75539459	1686	1686	1686	1686	0
41	20231227	191600	75539459	1686	1686	1686	1686	0
42	20231227	191500	75539459	1686	1686	1686	1686	0
43	20231227	191400	75539459	1686	1686	1686	1686	0
44	20231227	191300	75539459	1686	1686	1686	1686	0
45	20231227	191200	75539459	1686	1686	1686	1686	0
46	20231227	191100	75539459	1686	1686	1686	1686	0
47	20231227	191000	75539459	1686	1686	1686	1686	0
48	20231227	190900	75539459	1686	1686	1686	1686	0
49	20231227	190800	75539459	1686	1686	1686	1686	0
50	20231227	190700	75539459	1686	1686	1686	1686	0
51	20231227	190600	75539459	1686	1686	1686	1686	0
52	20231227	190500	75539459	1686	1686	1686	1686	0
53	20231227	190400	75539459	1686	1686	1686	1686	0
54	20231227	190300	75539459	1686	1686	1686	1686	0
55	20231227	190200	75539459	1686	1686	1686	1686	0
56	20231227	190100	75539459	1686	1686	1686	1686	0
57	20231227	190000	75539459	1686	1686	1686	1686	0
58	20231227	185900	75539459	1686	1686	1686	1686	0
59	20231227	185800	75539459	1686	1686	1686	1686	0
60	20231227	185700	75539459	1686	1686	1686	1686	0
61	20231227	185600	75539459	1686	1686	1686	1686	0
62	20231227	185500	75539459	1686	1686	1686	1686	742
63	20231227	185400	75539459	1686	1686	1686	1686	0
64	20231227	185300	75539459	1686	1686	1686	1686	0
65	20231227	185200	75539459	1686	1686	1686	1686	0
66	20231227	185100	75539459	1686	1686	1686	1686	0
67	20231227	185000	75539459	1686	1686	1686	1686	0
68	20231227	184900	75539459	1686	1686	1686	1686	0
69	20231227	184800	75539459	1686	1686	1686	1686	0
70	20231227	184700	75539459	1686	1686	1686	1686	0
71	20231227	184600	75539459	1686	1686	1686	1686	0
72	20231227	184500	75539459	1686	1686	1686	1686	0
73	20231227	184400	75539459	1686	1686	1686	1686	0
74	20231227	184300	75539459	1686	1686	1686	1686	0
75	20231227	184200	75539459	1686	1686	1686	1686	0
76	20231227	184100	75539459	1686	1686	1686	1686	0
77	20231227	184000	75539459	1686	1686	1686	1686	0
78	20231227	183900	75539459	1686	1686	1686	1686	0
79	20231227	183800	75539459	1686	1686	1686	1686	0
80	20231227	183700	75539459	1686	1686	1686	1686	0
81	20231227	183600	75539459	1686	1686	1686	1686	0
82	20231227	183500	75539459	1686	1686	1686	1686	0
83	20231227	183400	75539459	1686	1686	1686	1686	0
84	20231227	183300	75539459	1686	1686	1686	1686	0
85	20231227	183200	75539459	1686	1686	1686	1686	0
86	20231227	183100	75539459	1686	1686	1686	1686	0
87	20231227	183000	75539459	1686	1686	1686	1686	0
88	20231227	182900	75539459	1686	1686	1686	1686	0
89	20231227	182800	75539459	1686	1686	1686	1686	0
90	20231227	182700	75539459	1686	1686	1686	1686	0
91	20231227	182600	75539459	1686	1686	1686	1686	0
92	20231227	182500	75539459	1686	1686	1686	1686	742
93	20231227	182400	75539459	1686	1686	1686	1686	0
94	20231227	182300	75539459	1686	1686	1686	1686	0
95	20231227	182200	75539459	1686	1686	1686	1686	0
96	20231227	182100	75539459	1686	1686	1686	1686	0
97	20231227	182000	75539459	1686	1686	1686	1686	0
98	20231227	181900	75539459	1686	1686	1686	1686	0
99	20231227	181800	75539459	1686	1686	1686	1686	0
100	20231227	181700	75539459	1686	1686	1686	1686	0
101	20231227	181600	75539459	1686	1686	1686	1686	0
102	20231227	181500	75539459	1686	1686	1686	1686	0
103	20231227	181400	75539459	1686	1686	1686	1686	0
104	20231227	181300	75539459	1686	1686	1686	1686	0
105	20231227	181200	75539459	1686	1686	1686	1686	0
106	20231227	181100	75539459	1686	1686	1686	1686	0
107	20231227	181000	75539459	1686	1686	1686	1686	0
108	20231227	180900	75539459	1686	1686	1686	1686	0
109	20231227	180800	75539459	1686	1686	1686	1686	0
110	20231227	180700	75539459	1686	1686	1686	1686	0
111	20231227	180600	75539459	1686	1686	1686	1686	0
112	20231227	180500	75539459	1686	1686	1686	1686	0
113	20231227	180400	75539459	1686	1686	1686	1686	0
114	20231227	180300	75539459	1686	1686	1686	1686	0
115	20231227	180200	75539459	1686	1686	1686	1686	0
116	20231227	180100	75539459	1686	1686	1686	1686	0
117	20231227	180000	75539459	1686	1686	1686	1686	0
118	20231227	175900	75539459	1686	1686	1686	1686	0
119	20231227	175800	75539459	1686	1686	1686	1686	0
120	20231227	175700	75539459	1686	1686	1686	1686	0
121	20231227	175600	75539459	1686	1686	1686	1686	0
122	20231227	175500	75539459	1686	1686	1686	1686	742
123	20231227	175400	75539459	1686	1686	1686	1686	0
124	20231227	175300	75539459	1686	1686	1686	1686	0
125	20231227	175200	75539459	1686	1686	1686	1686	0
126	20231227	175100	75539459	1686	1686	1686	1686	0
127	20231227	175000	75539459	1686	1686	1686	1686	0
128	20231227	174900	75539459	1686	1686	1686	1686	0
129	20231227	174800	75539459	1686	1686	1686	1686	0
130	20231227	174700	75539459	1686	1686	1686	1686	0
131	20231227	174600	75539459	1686	1686	1686	1686	0
132	20231227	174500	75539459	1686	1686	1686	1686	0
133	20231227	174400	75539459	1686	1686	1686	1686	0
134	20231227	174300	75539459	1686	1686	1686	1686	0
135	20231227	174200	75539459	1686	1686	1686	1686	0
136	20231227	174100	75539459	1686	1686	1686	1686	0
137	20231227	174000	75539459	1686	1686	1686	1686	0
138	20231227	173900	75539459	1686	1686	1686	1686	0
139	20231227	173800	75539459	1686	1686	1686	1686	0
140	20231227	173700	75539459	1686	1686	1686	1686	0
141	20231227	173600	75539459	1686	1686	1686	1686	0
142	20231227	173500	75539459	1686	1686	1686	1686	0
143	20231227	173400	75539459	1686	1686	1686	1686	0
144	20231227	173300	75539459	1686	1686	1686	1686	0
145	20231227	173200	75539459	1686	1686	1686	1686	0
146	20231227	173100	75539459	1686	1686	1686	1686	0
147	20231227	173000	75539459	1686	1686	1686	1686	0
148	20231227	172900	75539459	1686	1686	1686	1686	0
149	20231227	172800	75539459	1686	1686	1686	1686	0
150	20231227	172700	75539459	1686	1686	1686	1686	0
151	20231227	172600	75539459	1686	1686	1686	1686	0
152	20231227	172500	75539459	1686	1686	1686	1686	742
153	20231227	172400	75539459	1686	1686	1686	1686	0
154	20231227	172300	75539459	1686	1686	1686	1686	0
155	20231227	172200	75539459	1686	1686	1686	1686	0
156	20231227	172100	75539459	1686	1686	1686	1686	0
157	20231227	172000	75539459	1686	1686	1686	1686	0
158	20231227	171900	75539459	1686	1686	1686	1686	0
159	20231227	171800	75539459	1686	1686	1686	1686	0
160	20231227	171700	75539459	1686	1686	1686	1686	0
161	20231227	171600	75539459	1686	1686	1686	1686	0
162	20231227	171500	75539459	1686	1686	1686	1686	0
163	20231227	171400	75539459	1686	1686	1686	1686	0
164	20231227	171300	75539459	1686	1686	1686	1686	0
165	20231227	171200	75539459	1686	1686	1686	1686	0
166	20231227	171100	75539459	1686	1686	1686	1686	0
167	20231227	171000	75539459	1686	1686	1686	1686	0
168	20231227	170900	75539459	1686	1686	1686	1686	0
169	20231227	170800	75539459	1686	1686	1686	1686	0
170	20231227	170700	75539459	1686	1686	1686	1686	0
171	20231227	170600	75539459	1686	1686	1686	1686	0
172	20231227	170500	75539459	1686	1686	1686	1686	0
173	20231227	170400	75539459	1686	1686	1686	1686	0
174	20231227	170300	75539459	1686	1686	1686	1686	0
175	20231227	170200	75539459	1686	1686	1686	1686	0
176	20231227	170100	75539459	1686	1686	1686	1686	0
177	20231227	170000	75539459	1686	1686	1686	1686	0
178	20231227	165900	75539459	1686	1686	1686	1686	0
179	20231227	165800	75539459	1686	1686	1686	1686	0
180	20231227	165700	75539459	1686	1686	1686	1686	0
181	20231227	165600	75539459	1686	1686	1686	1686	0
182	20231227	165500	75539459	1686	1686	1686	1686	742
183	20231227	165400	75539459	1686	1686	1686	1686	0
184	20231227	165300	75539459	1686	1686	1686	1686	0
185	20231227	165200	75539459	1686	1686	1686	1686	0
186	20231227	165100	75539459	1686	1686	1686	1686	0
187	20231227	165000	75539459	1686	1686	1686	1686	0
188	20231227	164900	75539459	1686	1686	1686	1686	0
189	20231227	164800	75539459	1686	1686	1686	1686	0
190	20231227	164700	75539459	1686	1686	1686	1686	0
191	20231227	164600	75539459	1686	1686	1686	1686	0
192	20231227	164500	75539459	1686	1686	1686	1686	0
193	20231227	164400	75539459	1686	1686	1686	1686	0
194	20231227	164300	75539459	1686	1686	1686	1686	0
195	20231227	164200	75539459	1686	1686	1686	1686	0
196	20231227	164100	75539459	1686	1686	1686	1686	0
197	20231227	164000	75539459	1686	1686	1686	1686	0
198	20231227	163900	75539459	1686	1686	1686	1686	0
199	20231227	163800	75539459	1686	1686	1686	1686	0
200	20231227	163700	75539459	1686	1686	1686	1686	0
201	20231227	163600	75539459	1686	1686	1686	1686	0
202	20231227	163500	75539459	1686	1686	1686	1686	0
203	20231227	163400	75539459	1686	1686	1686	1686	0
204	20231227	163300	75539459	1686	1686	1686	1686	0
205	20231227	163200	75539459	1686	1686	1686	1686	0
206	20231227	163100	75539459	1686	1686	1686	1686	0
207	20231227	163000	75539459	1686	1686	1686	1686	0
208	20231227	162900	75539459	1686	1686	1686	1686	0
209	20231227	162800	75539459	1686	1686	1686	1686	0
210	20231227	162700	75539459	1686	1686	1686	1686	0
211	20231227	162600	75539459	1686	1686	1686	1686	0
212	20231227	162500	75539459	1686	1686	1686	1686	742
213	20231227	162400	75539459	1686	1686	1686	1686	0
214	20231227	162300	75539459	1686	1686	1686	1686	0
215	20231227	162200	75539459	1686	1686	1686	1686	0
216	20231227	162100	75539459	1686	1686	1686	1686	0
217	20231227	162000	75539459	1686	1686	1686	1686	0
218	20231227	161900	75539459	1686	1686	1686	1686	0
219	20231227	161800	75539459	1686	1686	1686	1686	0
220	20231227	161700	75539459	1686	1686	1686	1686	0
221	20231227	161600	75539459	1686	1686	1686	1686	0
222	20231227	161500	75539459	1686	1686	1686	1686	0
223	20231227	161400	75539459	1686	1686	1686	1686	0
224	20231227	161300	75539459	1686	1686	1686	1686	0
225	20231227	161200	75539459	1686	1686	1686	1686	0
226	20231227	161100	75539459	1686	1686	1686	1686	0
227	20231227	161000	75539459	1686	1686	1686	1686	0
228	20231227	160900	75539459	1686	1686	1686	1686	0
229	20231227	160800	75539459	1686	1686	1686	1686	0
230	20231227	160700	75539459	1686	1686	1686	1686	0
231	20231227	160600	75539459	1686	1686	1686	1686	0
232	20231227	160500	75539459	1686	1686	1686	1686	0
233	20231227	160400	75539459	1686	1686	1686	1686	0
234	20231227	160300	75539459	1686	1686	1686	1686	0
235	20231227	160200	75539459	1686	1686	1686	1686	0
236	20231227	160100	75539459	1686	1686	1686	1686	0
237	20231227	160000	75539459	1686	1686	1686	1686	0
238	20231227	155900	75539459	1686	1686	1686	1686	0
239	20231227	155800	75539459	1686	1686	1686	1686	0
240	20231227	155700	75539459	1686	1686	1686	1686	0
241	20231227	155600	75539459	1686	1686	1686	1686	0
242	20231227	155500	75539459	1686	1686	1686	1686	742
243	20231227	155400	75539459	1686	1686	1686	1686	0
244	20231227	155300	75539459	1686	1686	1686	1686	0
245	20231227	155200	75539459	1686	1686	1686	1686	0
246	20231227	155100	75539459	1686	1686	1686	1686	0
247	20231227	155000	75539459	1686	1686	1686	1686	0
248	20231227	154900	75539459	1686	1686	1686	1686	0
249	20231227	154800	75539459	1686	1686	1686	1686	0
250	20231227	154700	75539459	1686	1686	1686	1686	0
251	20231227	154600	75539459	1686	1686	1686	1686	0
252	20231227	154500	75539459	1686	1686	1686	1686	0
253	20231227	154400	75539459	1686	1686	1686	1686	0
254	20231227	154300	75539459	1686	1686	1686	1686	0
255	20231227	154200	75539459	1686	1686	1686	1686	0
256	20231227	154100	75539459	1686	1686	1686	1686	0
257	20231227	154000	75539459	1686	1686	1686	1686	0
258	20231227	153900	75539459	1686	1686	1686	1686	0
259	20231227	153800	75539459	1686	1686	1686	1686	0
260	20231227	153700	75539459	1686	1686	1686	1686	0
261	20231227	153600	75539459	1686	1686	1686	1686	0
262	20231227	153500	75539459	1686	1686	1686	1686	0
263	20231227	153400	75539459	1686	1686	1686	1686	0
264	20231227	153300	75539459	1686	1686	1686	1686	0
265	20231227	153200	75539459	1686	1686	1686	1686	0
266	20231227	153100	75539459	1686	1686	1686	1686	0
267	20231227	153000	75539459	1686	1686	1686	1686	742
268	20231227	152900	74288447	1688	1688	1688	1688	0
269	20231227	152800	74288447	1688	1688	1688	1688	0
270	20231227	152700	74288447	1688	1688	1688	1688	0
271	20231227	152600	74288447	1688	1688	1688	1688	0
272	20231227	152500	74288447	1688	1688	1688	1688	0
273	20231227	152400	74288447	1688	1688	1688	1688	0
274	20231227	152300	74288447	1688	1688	1688	1688	0
275	20231227	152200	74288447	1688	1688	1688	1688	0
276	20231227	152100	74288447	1688	1688	1688	1688	0
277	20231227	152000	74288447	1688	1688	1688	1688	0
278	20231227	151900	74288447	1688	1686	1688	1686	208
279	20231227	151800	73937557	1686	1686	1686	1686	50
280	20231227	151700	73853257	1686	1686	1686	1686	150
281	20231227	151600	73600357	1687	1687	1687	1687	0
282	20231227	151500	73600357	1687	1686	1687	1686	2845
283	20231227	151400	68802058	1685	1683	1685	1683	999
284	20231227	151300	67118745	1685	1684	1685	1684	3
285	20231227	151200	67113691	1683	1683	1683	1683	0
286	20231227	151100	67113691	1683	1683	1683	1683	0
287	20231227	151000	67113691	1683	1683	1683	1683	1
288	20231227	150900	67112008	1683	1683	1683	1683	569
289	20231227	150800	66154381	1683	1683	1683	1683	231
290	20231227	150700	65765608	1683	1683	1683	1683	0
291	20231227	150600	65765608	1683	1683	1683	1683	0
292	20231227	150500	65765608	1683	1683	1683	1683	30
293	20231227	150400	65715118	1683	1683	1683	1683	323
294	20231227	150300	65171509	1683	1683	1683	1683	0
295	20231227	150200	65171509	1683	1682	1683	1680	1001
296	20231227	150100	63489780	1683	1683	1683	1683	0
297	20231227	150000	63489780	1683	1683	1683	1683	0
298	20231227	145900	63489780	1683	1683	1683	1683	0
299	20231227	145800	63489780	1683	1683	1683	1683	0
300	20231227	145700	63489780	1683	1683	1683	1683	0
301	20231227	145600	63489780	1683	1683	1683	1683	0
302	20231227	145500	63489780	1683	1683	1683	1683	0
303	20231227	145400	63489780	1683	1683	1683	1683	3
304	20231227	145300	63484731	1683	1683	1683	1683	0
305	20231227	145200	63484731	1683	1683	1683	1683	1
306	20231227	145100	63483048	1683	1683	1683	1683	0
307	20231227	145000	63483048	1683	1683	1683	1683	0
308	20231227	144900	63483048	1683	1683	1683	1683	0
309	20231227	144800	63483048	1683	1683	1683	1683	0
310	20231227	144700	63483048	1683	1683	1683	1683	2936
311	20231227	144600	58541760	1683	1683	1683	1683	0
312	20231227	144500	58541760	1683	1684	1684	1683	6500
313	20231227	144400	47602259	1681	1681	1681	1681	0
314	20231227	144300	47602259	1681	1681	1681	1681	0
315	20231227	144200	47602259	1681	1681	1681	1681	0
316	20231227	144100	47602259	1681	1681	1681	1681	0
317	20231227	144000	47602259	1681	1681	1681	1681	0
318	20231227	143900	47602259	1681	1681	1681	1681	0
319	20231227	143800	47602259	1681	1681	1681	1681	0
320	20231227	143700	47602259	1681	1681	1681	1681	1
321	20231227	143600	47600578	1680	1680	1680	1680	32
322	20231227	143500	47546818	1680	1680	1680	1680	0
323	20231227	143400	47546818	1680	1680	1680	1680	0
324	20231227	143300	47546818	1680	1680	1680	1680	22
325	20231227	143200	47509858	1680	1680	1680	1680	0
326	20231227	143100	47509858	1680	1680	1680	1680	0
327	20231227	143000	47509858	1680	1680	1680	1680	0
328	20231227	142900	47509858	1680	1680	1680	1680	0
329	20231227	142800	47509858	1680	1680	1680	1680	0
330	20231227	142700	47509858	1680	1680	1680	1680	0
331	20231227	142600	47509858	1680	1680	1680	1680	0
332	20231227	142500	47509858	1680	1680	1680	1680	0
333	20231227	142400	47509858	1680	1680	1680	1680	0
334	20231227	142300	47509858	1680	1680	1680	1680	0
335	20231227	142200	47509858	1680	1680	1680	1680	4
336	20231227	142100	47503138	1686	1686	1686	1686	0
337	20231227	142000	47503138	1686	1686	1686	1686	0
338	20231227	141900	47503138	1686	1686	1686	1686	0
339	20231227	141800	47503138	1686	1686	1686	1686	0
340	20231227	141700	47503138	1686	1686	1686	1681	12
341	20231227	141600	47482931	1682	1683	1686	1682	8
342	20231227	141500	47469468	1686	1686	1686	1686	0
343	20231227	141400	47469468	1686	1686	1686	1686	0
344	20231227	141300	47469468	1686	1686	1686	1686	0
345	20231227	141200	47469468	1686	1686	1686	1686	0
346	20231227	141100	47469468	1686	1686	1686	1686	0
347	20231227	141000	47469468	1686	1686	1686	1686	0
348	20231227	140900	47469468	1686	1686	1686	1686	0
349	20231227	140800	47469468	1686	1686	1686	1686	0
350	20231227	140700	47469468	1686	1686	1686	1686	0
351	20231227	140600	47469468	1686	1686	1686	1686	0
352	20231227	140500	47469468	1686	1686	1686	1686	0
353	20231227	140400	47469468	1686	1686	1686	1686	300
354	20231227	140300	46963668	1686	1686	1686	1686	0
355	20231227	140200	46963668	1686	1686	1686	1686	8
356	20231227	140100	46950180	1686	1686	1686	1686	18
357	20231227	140000	46919832	1686	1686	1686	1686	27
358	20231227	135900	46874310	1686	1686	1686	1686	0
359	20231227	135800	46874310	1686	1686	1686	1686	10
360	20231227	135700	46857450	1686	1686	1686	1686	10
361	20231227	135600	46840590	1687	1687	1687	1687	0
362	20231227	135500	46840590	1687	1687	1687	1687	0
363	20231227	135400	46840590	1687	1687	1687	1687	0
364	20231227	135300	46840590	1687	1686	1687	1686	7
365	20231227	135200	46828787	1686	1686	1686	1686	0
366	20231227	135100	46828787	1686	1686	1686	1686	0
367	20231227	135000	46828787	1686	1686	1686	1686	0
368	20231227	134900	46828787	1686	1686	1686	1686	0
369	20231227	134800	46828787	1686	1686	1686	1686	312
370	20231227	134700	46302755	1686	1685	1686	1685	469
371	20231227	134600	45512226	1684	1680	1684	1680	993
372	20231227	134500	43843930	1679	1679	1679	1679	11
373	20231227	134400	43825461	1679	1679	1679	1679	11
374	20231227	134300	43806992	1679	1678	1679	1678	300
375	20231227	134200	43303392	1667	1667	1667	1667	0
376	20231227	134100	43303392	1667	1675	1679	1667	32
377	20231227	134000	43249986	1675	1669	1675	1669	360
378	20231227	133900	42648672	1669	1669	1669	1669	3
379	20231227	133800	42643665	1668	1668	1668	1668	353
380	20231227	133700	42054861	1668	1668	1668	1668	0
381	20231227	133600	42054861	1668	1668	1668	1668	497
382	20231227	133500	41225865	1668	1668	1668	1668	0
383	20231227	133400	41225865	1668	1668	1668	1668	0
384	20231227	133300	41225865	1668	1668	1668	1668	0
385	20231227	133200	41225865	1668	1668	1668	1668	52
386	20231227	133100	41139129	1668	1668	1668	1668	0
387	20231227	133000	41139129	1668	1668	1668	1668	0
388	20231227	132900	41139129	1668	1668	1668	1668	0
389	20231227	132800	41139129	1668	1668	1668	1668	10
390	20231227	132700	41122449	1668	1667	1668	1667	165
391	20231227	132600	40847379	1667	1667	1667	1667	0
392	20231227	132500	40847379	1667	1667	1667	1667	1
393	20231227	132400	40845712	1667	1667	1667	1667	0
394	20231227	132300	40845712	1667	1667	1667	1667	0
395	20231227	132200	40845712	1667	1667	1667	1667	0
396	20231227	132100	40845712	1667	1667	1667	1667	0
397	20231227	132000	40845712	1667	1667	1667	1667	2
398	20231227	131900	40842378	1667	1667	1667	1667	0
399	20231227	131800	40842378	1667	1667	1667	1667	0
400	20231227	131700	40842378	1667	1667	1667	1667	0
401	20231227	131600	40842378	1667	1667	1667	1667	100
402	20231227	131500	40675678	1667	1667	1667	1667	0
403	20231227	131400	40675678	1667	1667	1667	1667	0
404	20231227	131300	40675678	1667	1667	1667	1667	0
405	20231227	131200	40675678	1667	1667	1667	1667	1
406	20231227	131100	40674011	1668	1668	1668	1668	0
407	20231227	131000	40674011	1668	1668	1668	1668	0
408	20231227	130900	40674011	1668	1668	1668	1668	0
409	20231227	130800	40674011	1668	1668	1668	1668	0
410	20231227	130700	40674011	1668	1668	1668	1668	0
411	20231227	130600	40674011	1668	1668	1668	1668	0
412	20231227	130500	40674011	1668	1668	1668	1668	1
413	20231227	130400	40672343	1665	1665	1665	1665	0
414	20231227	130300	40672343	1665	1665	1665	1665	0
415	20231227	130200	40672343	1665	1665	1665	1665	0
416	20231227	130100	40672343	1665	1665	1665	1665	202
417	20231227	130000	40336013	1665	1665	1665	1665	0
418	20231227	125900	40336013	1665	1664	1665	1664	18
419	20231227	125800	40306055	1664	1664	1664	1664	15
420	20231227	125700	40281095	1655	1655	1655	1655	0
421	20231227	125600	40281095	1655	1655	1655	1655	557
422	20231227	125500	39359260	1655	1655	1655	1655	0
423	20231227	125400	39359260	1655	1655	1655	1655	54
424	20231227	125300	39269890	1655	1657	1657	1655	103
425	20231227	125200	39099422	1655	1655	1655	1655	0
426	20231227	125100	39099422	1655	1655	1655	1655	0
427	20231227	125000	39099422	1655	1655	1655	1655	0
428	20231227	124900	39099422	1655	1655	1655	1655	0
429	20231227	124800	39099422	1655	1655	1655	1655	0
430	20231227	124700	39099422	1655	1656	1656	1655	500
431	20231227	124600	38271895	1655	1655	1655	1655	4
432	20231227	124500	38265275	1666	1666	1666	1666	286
433	20231227	124400	37788799	1666	1668	1668	1666	150
434	20231227	124300	37538762	1669	1669	1669	1669	0
435	20231227	124200	37538762	1669	1669	1669	1669	0
436	20231227	124100	37538762	1669	1669	1669	1669	0
437	20231227	124000	37538762	1669	1669	1669	1669	0
438	20231227	123900	37538762	1669	1669	1669	1669	0
439	20231227	123800	37538762	1669	1669	1669	1669	0
440	20231227	123700	37538762	1669	1669	1669	1667	467
441	20231227	123600	36760269	1668	1668	1668	1668	11
442	20231227	123500	36741921	1668	1668	1668	1668	47
443	20231227	123400	36663525	1668	1668	1668	1668	0
444	20231227	123300	36663525	1668	1668	1668	1668	0
445	20231227	123200	36663525	1668	1668	1668	1668	0
446	20231227	123100	36663525	1668	1668	1668	1668	2
447	20231227	123000	36660189	1667	1667	1667	1667	0
448	20231227	122900	36660189	1667	1667	1667	1667	38
449	20231227	122800	36596843	1667	1667	1667	1667	2
450	20231227	122700	36593509	1669	1669	1669	1669	0
451	20231227	122600	36593509	1669	1669	1669	1669	0
452	20231227	122500	36593509	1669	1669	1669	1669	5
453	20231227	122400	36585164	1671	1671	1671	1671	0
454	20231227	122300	36585164	1671	1671	1671	1671	5
455	20231227	122200	36576809	1671	1671	1671	1671	6
456	20231227	122100	36566783	1653	1656	1671	1650	1004
457	20231227	122000	34907763	1673	1673	1673	1673	0
458	20231227	121900	34907763	1673	1673	1673	1673	102
459	20231227	121800	34737117	1677	1677	1677	1677	0
460	20231227	121700	34737117	1677	1677	1677	1677	0
461	20231227	121600	34737117	1677	1677	1677	1677	0
462	20231227	121500	34737117	1677	1677	1677	1677	0
463	20231227	121400	34737117	1677	1677	1677	1677	0
464	20231227	121300	34737117	1677	1677	1677	1677	0
465	20231227	121200	34737117	1677	1679	1679	1677	3
466	20231227	121100	34732083	1679	1679	1679	1679	0
467	20231227	121000	34732083	1679	1679	1679	1679	0
468	20231227	120900	34732083	1679	1679	1679	1679	0
469	20231227	120800	34732083	1679	1679	1679	1679	0
470	20231227	120700	34732083	1679	1679	1679	1679	0
471	20231227	120600	34732083	1679	1679	1679	1679	0
472	20231227	120500	34732083	1679	1679	1679	1679	0
473	20231227	120400	34732083	1679	1679	1679	1679	0
474	20231227	120300	34732083	1679	1679	1679	1679	0
475	20231227	120200	34732083	1679	1679	1679	1679	0
476	20231227	120100	34732083	1679	1679	1679	1679	0
477	20231227	120000	34732083	1679	1679	1679	1679	0
478	20231227	115900	34732083	1679	1679	1679	1679	0
479	20231227	115800	34732083	1679	1679	1679	1679	0
480	20231227	115700	34732083	1679	1679	1679	1679	0
481	20231227	115600	34732083	1679	1679	1679	1679	0
482	20231227	115500	34732083	1679	1679	1679	1679	0
483	20231227	115400	34732083	1679	1679	1679	1679	0
484	20231227	115300	34732083	1679	1679	1679	1679	0
485	20231227	115200	34732083	1679	1679	1679	1679	0
486	20231227	115100	34732083	1679	1679	1679	1679	0
487	20231227	115000	34732083	1679	1679	1679	1679	0
488	20231227	114900	34732083	1679	1679	1679	1679	0
489	20231227	114800	34732083	1679	1679	1679	1679	0
490	20231227	114700	34732083	1679	1679	1679	1679	0
491	20231227	114600	34732083	1679	1679	1679	1679	5
492	20231227	114500	34723688	1679	1679	1679	1679	0
493	20231227	114400	34723688	1679	1679	1679	1679	1
494	20231227	114300	34722009	1679	1679	1679	1679	23
495	20231227	114200	34683392	1679	1679	1679	1679	0
496	20231227	114100	34683392	1679	1679	1679	1679	0
497	20231227	114000	34683392	1679	1679	1679	1679	1
498	20231227	113900	34681713	1645	1645	1645	1645	1168
499	20231227	113800	32760353	1665	1665	1665	1665	20
500	20231227	113700	32727053	1665	1665	1665	1665	812
501	20231227	113600	31375073	1670	1670	1670	1670	530
502	20231227	113500	30489973	1673	1677	1677	1673	1197
503	20231227	113400	28486178	1680	1680	1680	1680	0
504	20231227	113300	28486178	1680	1680	1680	1680	0
505	20231227	113200	28486178	1680	1680	1680	1680	0
506	20231227	113100	28486178	1680	1681	1681	1680	1021
507	20231227	113000	26770894	1681	1681	1681	1681	0
508	20231227	112900	26770894	1681	1681	1681	1681	1
509	20231227	112800	26769213	1681	1684	1684	1681	17
510	20231227	112700	26740633	1685	1685	1685	1685	0
511	20231227	112600	26740633	1685	1685	1685	1685	0
512	20231227	112500	26740633	1685	1685	1685	1685	1
513	20231227	112400	26738948	1685	1685	1685	1685	0
514	20231227	112300	26738948	1685	1685	1685	1685	0
515	20231227	112200	26738948	1685	1685	1685	1685	2
516	20231227	112100	26735578	1686	1686	1686	1686	0
517	20231227	112000	26735578	1686	1686	1686	1686	0
518	20231227	111900	26735578	1686	1686	1686	1686	0
519	20231227	111800	26735578	1686	1686	1686	1686	1
520	20231227	111700	26733892	1686	1686	1686	1686	0
521	20231227	111600	26733892	1686	1686	1686	1686	0
522	20231227	111500	26733892	1686	1686	1686	1686	0
523	20231227	111400	26733892	1686	1686	1686	1686	0
524	20231227	111300	26733892	1686	1686	1686	1686	2
525	20231227	111200	26730520	1685	1685	1685	1685	0
526	20231227	111100	26730520	1685	1685	1685	1685	0
527	20231227	111000	26730520	1685	1685	1685	1685	0
528	20231227	110900	26730520	1685	1685	1685	1685	0
529	20231227	110800	26730520	1685	1685	1685	1685	0
530	20231227	110700	26730520	1685	1685	1685	1685	0
531	20231227	110600	26730520	1685	1685	1685	1685	0
532	20231227	110500	26730520	1685	1685	1685	1685	0
533	20231227	110400	26730520	1685	1685	1685	1685	3
534	20231227	110300	26725465	1686	1686	1686	1686	33
535	20231227	110200	26669827	1686	1686	1686	1686	0
536	20231227	110100	26669827	1686	1686	1686	1686	0
537	20231227	110000	26669827	1686	1686	1686	1686	0
538	20231227	105900	26669827	1686	1686	1686	1686	0
539	20231227	105800	26669827	1686	1686	1686	1686	0
540	20231227	105700	26669827	1686	1686	1686	1686	0
541	20231227	105600	26669827	1686	1686	1686	1686	0
542	20231227	105500	26669827	1686	1687	1687	1686	6
543	20231227	105400	26659710	1687	1687	1687	1687	0
544	20231227	105300	26659710	1687	1687	1687	1687	0
545	20231227	105200	26659710	1687	1687	1687	1687	0
546	20231227	105100	26659710	1687	1687	1687	1687	1
547	20231227	105000	26658023	1688	1688	1688	1688	0
548	20231227	104900	26658023	1688	1688	1688	1688	2
549	20231227	104800	26654647	1688	1688	1688	1688	0
550	20231227	104700	26654647	1688	1688	1688	1688	0
551	20231227	104600	26654647	1688	1688	1688	1688	10
552	20231227	104500	26637767	1688	1688	1688	1688	2
553	20231227	104400	26634391	1684	1684	1684	1684	0
554	20231227	104300	26634391	1684	1684	1684	1684	0
555	20231227	104200	26634391	1684	1684	1684	1684	0
556	20231227	104100	26634391	1684	1684	1684	1684	0
557	20231227	104000	26634391	1684	1684	1684	1684	0
558	20231227	103900	26634391	1684	1684	1684	1684	0
559	20231227	103800	26634391	1684	1684	1684	1684	0
560	20231227	103700	26634391	1684	1684	1684	1684	0
561	20231227	103600	26634391	1684	1684	1684	1684	0
562	20231227	103500	26634391	1684	1684	1684	1684	853
563	20231227	103400	25197939	1683	1683	1683	1683	0
564	20231227	103300	25197939	1683	1683	1683	1683	150
565	20231227	103200	24945489	1683	1683	1683	1683	0
566	20231227	103100	24945489	1683	1683	1683	1683	0
567	20231227	103000	24945489	1683	1683	1683	1683	0
568	20231227	102900	24945489	1683	1683	1683	1683	115
569	20231227	102800	24751944	1683	1683	1683	1683	0
570	20231227	102700	24751944	1683	1683	1683	1683	445
571	20231227	102600	24003009	1684	1688	1688	1684	1447
572	20231227	102500	21563406	1689	1690	1690	1689	823
573	20231227	102400	20173004	1689	1689	1689	1689	0
574	20231227	102300	20173004	1689	1689	1689	1689	0
575	20231227	102200	20173004	1689	1689	1689	1689	0
576	20231227	102100	20173004	1689	1689	1689	1689	0
577	20231227	102000	20173004	1689	1689	1689	1689	0
578	20231227	101900	20173004	1689	1689	1689	1689	0
579	20231227	101800	20173004	1689	1697	1697	1689	360
580	20231227	101700	19562524	1697	1697	1697	1697	0
581	20231227	101600	19562524	1697	1697	1697	1697	2
582	20231227	101500	19559130	1697	1697	1697	1697	0
583	20231227	101400	19559130	1697	1697	1697	1697	0
584	20231227	101300	19559130	1697	1697	1697	1697	0
585	20231227	101200	19559130	1697	1697	1697	1697	0
586	20231227	101100	19559130	1697	1697	1697	1697	0
587	20231227	101000	19559130	1697	1697	1697	1697	3
588	20231227	100900	19554039	1688	1688	1688	1688	0
589	20231227	100800	19554039	1688	1688	1688	1688	0
590	20231227	100700	19554039	1688	1689	1689	1688	250
591	20231227	100600	19131949	1698	1698	1698	1698	10
592	20231227	100500	19114969	1692	1692	1692	1692	0
593	20231227	100400	19114969	1692	1692	1692	1692	40
594	20231227	100300	19047289	1699	1699	1699	1699	1033
595	20231227	100200	17292222	1699	1699	1699	1699	0
596	20231227	100100	17292222	1699	1699	1699	1699	300
597	20231227	100000	16782522	1699	1699	1699	1699	500
598	20231227	095900	15933022	1699	1699	1699	1699	0
599	20231227	095800	15933022	1699	1699	1699	1699	0
600	20231227	095700	15933022	1699	1699	1699	1699	3710
601	20231227	095600	9629732	1699	1699	1699	1699	0
602	20231227	095500	9629732	1699	1689	1699	1689	103
603	20231227	095400	9454865	1699	1699	1699	1690	32
604	20231227	095300	9400668	1690	1690	1690	1690	14
605	20231227	095200	9377008	1690	1690	1690	1690	0
606	20231227	095100	9377008	1690	1690	1690	1690	1
607	20231227	095000	9375318	1699	1699	1699	1699	0
608	20231227	094900	9375318	1699	1699	1699	1699	0
609	20231227	094800	9375318	1699	1699	1699	1699	0
610	20231227	094700	9375318	1699	1699	1699	1699	0
611	20231227	094600	9375318	1699	1699	1699	1699	0
612	20231227	094500	9375318	1699	1698	1699	1698	20
613	20231227	094400	9341357	1691	1692	1692	1691	56
614	20231227	094300	9246651	1692	1692	1692	1692	4
615	20231227	094200	9239883	1700	1700	1700	1700	0
616	20231227	094100	9239883	1700	1700	1700	1700	0
617	20231227	094000	9239883	1700	1700	1700	1700	0
618	20231227	093900	9239883	1700	1700	1700	1700	0
619	20231227	093800	9239883	1700	1700	1700	1700	1
620	20231227	093700	9238183	1700	1700	1700	1700	1
621	20231227	093600	9236483	1700	1700	1700	1700	1
622	20231227	093500	9234783	1703	1690	1703	1690	280
623	20231227	093400	8761260	1690	1690	1690	1690	0
624	20231227	093300	8761260	1690	1690	1690	1690	0
625	20231227	093200	8761260	1690	1690	1690	1690	0
626	20231227	093100	8761260	1690	1690	1690	1690	0
627	20231227	093000	8761260	1690	1690	1690	1690	406
628	20231227	092900	8075120	1689	1689	1689	1689	0
629	20231227	092800	8075120	1689	1689	1689	1689	0
630	20231227	092700	8075120	1689	1689	1689	1689	4
631	20231227	092600	8068364	1690	1690	1690	1690	1154
632	20231227	092500	6118104	1686	1686	1686	1686	0
633	20231227	092400	6118104	1686	1686	1686	1686	0
634	20231227	092300	6118104	1686	1688	1688	1686	159
635	20231227	092200	5849984	1695	1695	1695	1695	5
636	20231227	092100	5841509	1695	1695	1695	1695	0
637	20231227	092000	5841509	1695	1695	1695	1695	2
638	20231227	091900	5838119	1695	1695	1695	1695	100
639	20231227	091800	5668619	1706	1706	1706	1706	0
640	20231227	091700	5668619	1706	1706	1706	1706	0
641	20231227	091600	5668619	1706	1706	1706	1706	0
642	20231227	091500	5668619	1706	1706	1706	1706	0
643	20231227	091400	5668619	1706	1706	1706	1706	0
644	20231227	091300	5668619	1706	1706	1706	1706	0
645	20231227	091200	5668619	1706	1706	1706	1706	10
646	20231227	091100	5651559	1708	1708	1708	1708	0
647	20231227	091000	5651559	1708	1708	1708	1708	0
648	20231227	090900	5651559	1708	1702	1708	1702	83
649	20231227	090800	5510173	1702	1702	1704	1702	336
650	20231227	090700	4938285	1708	1682	1708	1682	137
651	20231227	090600	4705260	1680	1707	1708	1680	205
652	20231227	090500	4355297	1709	1696	1709	1696	580
653	20231227	090400	3370830	1697	1684	1697	1684	470
654	20231227	090300	2577978	1680	1690	1690	1680	758
655	20231227	090200	1299208	1689	1693	1693	1689	684
656	20231227	090100	142212	1693	1693	1693	1693	11
657	20231227	090000	123589	1693	1693	1693	1693	73