KissMeData/066360/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	193800	397962062	1270	1270	1270	1270	10044
3	20231227	193700	397962062	1270	1270	1270	1270	0
4	20231227	193600	397962062	1270	1270	1270	1270	0
5	20231227	193500	397962062	1270	1270	1270	1270	0
6	20231227	193400	397962062	1270	1270	1270	1270	0
7	20231227	193300	397962062	1270	1270	1270	1270	0
8	20231227	193200	397962062	1270	1270	1270	1270	0
9	20231227	193100	397962062	1270	1270	1270	1270	0
10	20231227	193000	397962062	1270	1270	1270	1270	0
11	20231227	192900	397962062	1270	1270	1270	1270	0
12	20231227	192800	397962062	1270	1270	1270	1270	0
13	20231227	192700	397962062	1270	1270	1270	1270	0
14	20231227	192600	397962062	1270	1270	1270	1270	0
15	20231227	192500	397962062	1270	1270	1270	1270	0
16	20231227	192400	397962062	1270	1270	1270	1270	0
17	20231227	192300	397962062	1270	1270	1270	1270	0
18	20231227	192200	397962062	1270	1270	1270	1270	0
19	20231227	192100	397962062	1270	1270	1270	1270	0
20	20231227	192000	397962062	1270	1270	1270	1270	0
21	20231227	191900	397962062	1270	1270	1270	1270	0
22	20231227	191800	397962062	1270	1270	1270	1270	0
23	20231227	191700	397962062	1270	1270	1270	1270	0
24	20231227	191600	397962062	1270	1270	1270	1270	0
25	20231227	191500	397962062	1270	1270	1270	1270	0
26	20231227	191400	397962062	1270	1270	1270	1270	0
27	20231227	191300	397962062	1270	1270	1270	1270	0
28	20231227	191200	397962062	1270	1270	1270	1270	0
29	20231227	191100	397962062	1270	1270	1270	1270	0
30	20231227	191000	397962062	1270	1270	1270	1270	0
31	20231227	190900	397962062	1270	1270	1270	1270	0
32	20231227	190800	397962062	1270	1270	1270	1270	10044
33	20231227	190700	397962062	1270	1270	1270	1270	0
34	20231227	190600	397962062	1270	1270	1270	1270	0
35	20231227	190500	397962062	1270	1270	1270	1270	0
36	20231227	190400	397962062	1270	1270	1270	1270	0
37	20231227	190300	397962062	1270	1270	1270	1270	0
38	20231227	190200	397962062	1270	1270	1270	1270	0
39	20231227	190100	397962062	1270	1270	1270	1270	0
40	20231227	190000	397962062	1270	1270	1270	1270	0
41	20231227	185900	397962062	1270	1270	1270	1270	0
42	20231227	185800	397962062	1270	1270	1270	1270	0
43	20231227	185700	397962062	1270	1270	1270	1270	0
44	20231227	185600	397962062	1270	1270	1270	1270	0
45	20231227	185500	397962062	1270	1270	1270	1270	0
46	20231227	185400	397962062	1270	1270	1270	1270	0
47	20231227	185300	397962062	1270	1270	1270	1270	0
48	20231227	185200	397962062	1270	1270	1270	1270	0
49	20231227	185100	397962062	1270	1270	1270	1270	0
50	20231227	185000	397962062	1270	1270	1270	1270	0
51	20231227	184900	397962062	1270	1270	1270	1270	0
52	20231227	184800	397962062	1270	1270	1270	1270	0
53	20231227	184700	397962062	1270	1270	1270	1270	0
54	20231227	184600	397962062	1270	1270	1270	1270	0
55	20231227	184500	397962062	1270	1270	1270	1270	0
56	20231227	184400	397962062	1270	1270	1270	1270	0
57	20231227	184300	397962062	1270	1270	1270	1270	0
58	20231227	184200	397962062	1270	1270	1270	1270	0
59	20231227	184100	397962062	1270	1270	1270	1270	0
60	20231227	184000	397962062	1270	1270	1270	1270	0
61	20231227	183900	397962062	1270	1270	1270	1270	0
62	20231227	183800	397962062	1270	1270	1270	1270	10044
63	20231227	183700	397962062	1270	1270	1270	1270	0
64	20231227	183600	397962062	1270	1270	1270	1270	0
65	20231227	183500	397962062	1270	1270	1270	1270	0
66	20231227	183400	397962062	1270	1270	1270	1270	0
67	20231227	183300	397962062	1270	1270	1270	1270	0
68	20231227	183200	397962062	1270	1270	1270	1270	0
69	20231227	183100	397962062	1270	1270	1270	1270	0
70	20231227	183000	397962062	1270	1270	1270	1270	0
71	20231227	182900	397962062	1270	1270	1270	1270	0
72	20231227	182800	397962062	1270	1270	1270	1270	0
73	20231227	182700	397962062	1270	1270	1270	1270	0
74	20231227	182600	397962062	1270	1270	1270	1270	0
75	20231227	182500	397962062	1270	1270	1270	1270	0
76	20231227	182400	397962062	1270	1270	1270	1270	0
77	20231227	182300	397962062	1270	1270	1270	1270	0
78	20231227	182200	397962062	1270	1270	1270	1270	0
79	20231227	182100	397962062	1270	1270	1270	1270	0
80	20231227	182000	397962062	1270	1270	1270	1270	0
81	20231227	181900	397962062	1270	1270	1270	1270	0
82	20231227	181800	397962062	1270	1270	1270	1270	0
83	20231227	181700	397962062	1270	1270	1270	1270	0
84	20231227	181600	397962062	1270	1270	1270	1270	0
85	20231227	181500	397962062	1270	1270	1270	1270	0
86	20231227	181400	397962062	1270	1270	1270	1270	0
87	20231227	181300	397962062	1270	1270	1270	1270	0
88	20231227	181200	397962062	1270	1270	1270	1270	0
89	20231227	181100	397962062	1270	1270	1270	1270	0
90	20231227	181000	397962062	1270	1270	1270	1270	0
91	20231227	180900	397962062	1270	1270	1270	1270	0
92	20231227	180800	397962062	1270	1270	1270	1270	10044
93	20231227	180700	397962062	1270	1270	1270	1270	0
94	20231227	180600	397962062	1270	1270	1270	1270	0
95	20231227	180500	397962062	1270	1270	1270	1270	0
96	20231227	180400	397962062	1270	1270	1270	1270	0
97	20231227	180300	397962062	1270	1270	1270	1270	0
98	20231227	180200	397962062	1270	1270	1270	1270	0
99	20231227	180100	397962062	1270	1270	1270	1270	0
100	20231227	180000	397962062	1270	1270	1270	1270	0
101	20231227	175900	397962062	1270	1270	1270	1270	0
102	20231227	175800	397962062	1270	1270	1270	1270	0
103	20231227	175700	397962062	1270	1270	1270	1270	0
104	20231227	175600	397962062	1270	1270	1270	1270	0
105	20231227	175500	397962062	1270	1270	1270	1270	0
106	20231227	175400	397962062	1270	1270	1270	1270	0
107	20231227	175300	397962062	1270	1270	1270	1270	0
108	20231227	175200	397962062	1270	1270	1270	1270	0
109	20231227	175100	397962062	1270	1270	1270	1270	0
110	20231227	175000	397962062	1270	1270	1270	1270	0
111	20231227	174900	397962062	1270	1270	1270	1270	0
112	20231227	174800	397962062	1270	1270	1270	1270	0
113	20231227	174700	397962062	1270	1270	1270	1270	0
114	20231227	174600	397962062	1270	1270	1270	1270	0
115	20231227	174500	397962062	1270	1270	1270	1270	0
116	20231227	174400	397962062	1270	1270	1270	1270	0
117	20231227	174300	397962062	1270	1270	1270	1270	0
118	20231227	174200	397962062	1270	1270	1270	1270	0
119	20231227	174100	397962062	1270	1270	1270	1270	0
120	20231227	174000	397962062	1270	1270	1270	1270	0
121	20231227	173900	397962062	1270	1270	1270	1270	0
122	20231227	173800	397962062	1270	1270	1270	1270	10044
123	20231227	173700	397962062	1270	1270	1270	1270	0
124	20231227	173600	397962062	1270	1270	1270	1270	0
125	20231227	173500	397962062	1270	1270	1270	1270	0
126	20231227	173400	397962062	1270	1270	1270	1270	0
127	20231227	173300	397962062	1270	1270	1270	1270	0
128	20231227	173200	397962062	1270	1270	1270	1270	0
129	20231227	173100	397962062	1270	1270	1270	1270	0
130	20231227	173000	397962062	1270	1270	1270	1270	0
131	20231227	172900	397962062	1270	1270	1270	1270	0
132	20231227	172800	397962062	1270	1270	1270	1270	0
133	20231227	172700	397962062	1270	1270	1270	1270	0
134	20231227	172600	397962062	1270	1270	1270	1270	0
135	20231227	172500	397962062	1270	1270	1270	1270	0
136	20231227	172400	397962062	1270	1270	1270	1270	0
137	20231227	172300	397962062	1270	1270	1270	1270	0
138	20231227	172200	397962062	1270	1270	1270	1270	0
139	20231227	172100	397962062	1270	1270	1270	1270	0
140	20231227	172000	397962062	1270	1270	1270	1270	0
141	20231227	171900	397962062	1270	1270	1270	1270	0
142	20231227	171800	397962062	1270	1270	1270	1270	0
143	20231227	171700	397962062	1270	1270	1270	1270	0
144	20231227	171600	397962062	1270	1270	1270	1270	0
145	20231227	171500	397962062	1270	1270	1270	1270	0
146	20231227	171400	397962062	1270	1270	1270	1270	0
147	20231227	171300	397962062	1270	1270	1270	1270	0
148	20231227	171200	397962062	1270	1270	1270	1270	0
149	20231227	171100	397962062	1270	1270	1270	1270	0
150	20231227	171000	397962062	1270	1270	1270	1270	0
151	20231227	170900	397962062	1270	1270	1270	1270	0
152	20231227	170800	397962062	1270	1270	1270	1270	10044
153	20231227	170700	397962062	1270	1270	1270	1270	0
154	20231227	170600	397962062	1270	1270	1270	1270	0
155	20231227	170500	397962062	1270	1270	1270	1270	0
156	20231227	170400	397962062	1270	1270	1270	1270	0
157	20231227	170300	397962062	1270	1270	1270	1270	0
158	20231227	170200	397962062	1270	1270	1270	1270	0
159	20231227	170100	397962062	1270	1270	1270	1270	0
160	20231227	170000	397962062	1270	1270	1270	1270	0
161	20231227	165900	397962062	1270	1270	1270	1270	0
162	20231227	165800	397962062	1270	1270	1270	1270	0
163	20231227	165700	397962062	1270	1270	1270	1270	0
164	20231227	165600	397962062	1270	1270	1270	1270	0
165	20231227	165500	397962062	1270	1270	1270	1270	0
166	20231227	165400	397962062	1270	1270	1270	1270	0
167	20231227	165300	397962062	1270	1270	1270	1270	0
168	20231227	165200	397962062	1270	1270	1270	1270	0
169	20231227	165100	397962062	1270	1270	1270	1270	0
170	20231227	165000	397962062	1270	1270	1270	1270	0
171	20231227	164900	397962062	1270	1270	1270	1270	0
172	20231227	164800	397962062	1270	1270	1270	1270	0
173	20231227	164700	397962062	1270	1270	1270	1270	0
174	20231227	164600	397962062	1270	1270	1270	1270	0
175	20231227	164500	397962062	1270	1270	1270	1270	0
176	20231227	164400	397962062	1270	1270	1270	1270	0
177	20231227	164300	397962062	1270	1270	1270	1270	0
178	20231227	164200	397962062	1270	1270	1270	1270	0
179	20231227	164100	397962062	1270	1270	1270	1270	0
180	20231227	164000	397962062	1270	1270	1270	1270	0
181	20231227	163900	397962062	1270	1270	1270	1270	0
182	20231227	163800	397962062	1270	1270	1270	1270	10044
183	20231227	163700	397962062	1270	1270	1270	1270	0
184	20231227	163600	397962062	1270	1270	1270	1270	0
185	20231227	163500	397962062	1270	1270	1270	1270	0
186	20231227	163400	397962062	1270	1270	1270	1270	0
187	20231227	163300	397962062	1270	1270	1270	1270	0
188	20231227	163200	397962062	1270	1270	1270	1270	0
189	20231227	163100	397962062	1270	1270	1270	1270	0
190	20231227	163000	397962062	1270	1270	1270	1270	0
191	20231227	162900	397962062	1270	1270	1270	1270	0
192	20231227	162800	397962062	1270	1270	1270	1270	0
193	20231227	162700	397962062	1270	1270	1270	1270	0
194	20231227	162600	397962062	1270	1270	1270	1270	0
195	20231227	162500	397962062	1270	1270	1270	1270	0
196	20231227	162400	397962062	1270	1270	1270	1270	0
197	20231227	162300	397962062	1270	1270	1270	1270	0
198	20231227	162200	397962062	1270	1270	1270	1270	0
199	20231227	162100	397962062	1270	1270	1270	1270	0
200	20231227	162000	397962062	1270	1270	1270	1270	0
201	20231227	161900	397962062	1270	1270	1270	1270	0
202	20231227	161800	397962062	1270	1270	1270	1270	0
203	20231227	161700	397962062	1270	1270	1270	1270	0
204	20231227	161600	397962062	1270	1270	1270	1270	0
205	20231227	161500	397962062	1270	1270	1270	1270	0
206	20231227	161400	397962062	1270	1270	1270	1270	0
207	20231227	161300	397962062	1270	1270	1270	1270	0
208	20231227	161200	397962062	1270	1270	1270	1270	0
209	20231227	161100	397962062	1270	1270	1270	1270	0
210	20231227	161000	397962062	1270	1270	1270	1270	0
211	20231227	160900	397962062	1270	1270	1270	1270	0
212	20231227	160800	397962062	1270	1270	1270	1270	10044
213	20231227	160700	397962062	1270	1270	1270	1270	0
214	20231227	160600	397962062	1270	1270	1270	1270	0
215	20231227	160500	397962062	1270	1270	1270	1270	0
216	20231227	160400	397962062	1270	1270	1270	1270	0
217	20231227	160300	397962062	1270	1270	1270	1270	0
218	20231227	160200	397962062	1270	1270	1270	1270	0
219	20231227	160100	397962062	1270	1270	1270	1270	0
220	20231227	160000	397962062	1270	1270	1270	1270	0
221	20231227	155900	397962062	1270	1270	1270	1270	0
222	20231227	155800	397962062	1270	1270	1270	1270	0
223	20231227	155700	397962062	1270	1270	1270	1270	0
224	20231227	155600	397962062	1270	1270	1270	1270	0
225	20231227	155500	397962062	1270	1270	1270	1270	0
226	20231227	155400	397962062	1270	1270	1270	1270	0
227	20231227	155300	397962062	1270	1270	1270	1270	0
228	20231227	155200	397962062	1270	1270	1270	1270	0
229	20231227	155100	397962062	1270	1270	1270	1270	0
230	20231227	155000	397962062	1270	1270	1270	1270	0
231	20231227	154900	397962062	1270	1270	1270	1270	0
232	20231227	154800	397962062	1270	1270	1270	1270	0
233	20231227	154700	397962062	1270	1270	1270	1270	0
234	20231227	154600	397962062	1270	1270	1270	1270	0
235	20231227	154500	397962062	1270	1270	1270	1270	0
236	20231227	154400	397962062	1270	1270	1270	1270	0
237	20231227	154300	397962062	1270	1270	1270	1270	0
238	20231227	154200	397962062	1270	1270	1270	1270	0
239	20231227	154100	397962062	1270	1270	1270	1270	0
240	20231227	154000	397962062	1270	1270	1270	1270	0
241	20231227	153900	397962062	1270	1270	1270	1270	0
242	20231227	153800	397962062	1270	1270	1270	1270	10044
243	20231227	153700	397962062	1270	1270	1270	1270	0
244	20231227	153600	397962062	1270	1270	1270	1270	0
245	20231227	153500	397962062	1270	1270	1270	1270	0
246	20231227	153400	397962062	1270	1270	1270	1270	0
247	20231227	153300	397962062	1270	1270	1270	1270	0
248	20231227	153200	397962062	1270	1270	1270	1270	0
249	20231227	153100	397962062	1270	1270	1270	1270	0
250	20231227	153000	397962062	1270	1270	1270	1270	10044
251	20231227	152900	385206182	1278	1278	1278	1278	0
252	20231227	152800	385206182	1278	1278	1278	1278	0
253	20231227	152700	385206182	1278	1278	1278	1278	0
254	20231227	152600	385206182	1278	1278	1278	1278	0
255	20231227	152500	385206182	1278	1278	1278	1278	0
256	20231227	152400	385206182	1278	1278	1278	1278	0
257	20231227	152300	385206182	1278	1278	1278	1278	0
258	20231227	152200	385206182	1278	1278	1278	1278	0
259	20231227	152100	385206182	1278	1278	1278	1278	0
260	20231227	152000	385206182	1278	1278	1278	1278	0
261	20231227	151900	385206182	1278	1278	1278	1278	0
262	20231227	151800	385206182	1278	1274	1278	1272	4001
263	20231227	151700	380113813	1274	1274	1274	1274	0
264	20231227	151600	380113813	1274	1274	1274	1274	10757
265	20231227	151500	366409395	1274	1274	1274	1274	0
266	20231227	151400	366409395	1274	1274	1274	1274	0
267	20231227	151300	366409395	1274	1274	1274	1274	0
268	20231227	151200	366409395	1274	1274	1274	1274	2
269	20231227	151100	366406847	1271	1280	1280	1271	3724
270	20231227	151000	361659572	1276	1276	1276	1276	0
271	20231227	150900	361659572	1276	1276	1276	1276	0
272	20231227	150800	361659572	1276	1278	1278	1276	3000
273	20231227	150700	357829497	1278	1278	1278	1278	0
274	20231227	150600	357829497	1278	1276	1278	1276	5896
275	20231227	150500	350302884	1276	1276	1276	1276	321
276	20231227	150400	349893288	1275	1275	1275	1275	1
277	20231227	150300	349892013	1275	1275	1275	1275	47
278	20231227	150200	349832088	1276	1276	1276	1276	0
279	20231227	150100	349832088	1276	1277	1277	1275	2839
280	20231227	150000	346211001	1278	1278	1278	1278	153
281	20231227	145900	346015467	1278	1278	1278	1278	47
282	20231227	145800	345955401	1278	1278	1278	1278	1
283	20231227	145700	345954123	1277	1279	1279	1277	2159
284	20231227	145600	343196100	1280	1280	1280	1280	2531
285	20231227	145500	339956420	1281	1281	1281	1281	0
286	20231227	145400	339956420	1281	1281	1281	1281	298
287	20231227	145300	339574682	1283	1282	1283	1282	2253
288	20231227	145200	336686083	1282	1282	1282	1282	0
289	20231227	145100	336686083	1282	1282	1282	1282	200
290	20231227	145000	336429683	1283	1283	1283	1283	1
291	20231227	144900	336428400	1285	1285	1285	1285	0
292	20231227	144800	336428400	1285	1285	1285	1285	0
293	20231227	144700	336428400	1285	1285	1285	1285	0
294	20231227	144600	336428400	1285	1285	1285	1285	1
295	20231227	144500	336427115	1285	1285	1285	1285	100
296	20231227	144400	336298615	1285	1285	1285	1285	0
297	20231227	144300	336298615	1285	1285	1285	1285	0
298	20231227	144200	336298615	1285	1285	1285	1285	0
299	20231227	144100	336298615	1285	1285	1285	1285	0
300	20231227	144000	336298615	1285	1285	1285	1285	0
301	20231227	143900	336298615	1285	1285	1285	1285	0
302	20231227	143800	336298615	1285	1285	1285	1285	0
303	20231227	143700	336298615	1285	1285	1285	1285	0
304	20231227	143600	336298615	1285	1285	1285	1285	0
305	20231227	143500	336298615	1285	1285	1285	1285	0
306	20231227	143400	336298615	1285	1285	1285	1285	110
307	20231227	143300	336157265	1285	1284	1285	1284	264
308	20231227	143200	335818058	1285	1285	1285	1285	0
309	20231227	143100	335818058	1285	1285	1285	1285	0
310	20231227	143000	335818058	1285	1284	1285	1284	385
311	20231227	142900	335323516	1280	1281	1281	1280	370
312	20231227	142800	334849601	1280	1280	1280	1280	0
313	20231227	142700	334849601	1280	1280	1280	1280	0
314	20231227	142600	334849601	1280	1280	1280	1280	0
315	20231227	142500	334849601	1280	1284	1284	1280	2
316	20231227	142400	334847037	1281	1284	1284	1281	150
317	20231227	142300	334654501	1284	1284	1284	1284	633
318	20231227	142200	333841729	1284	1284	1284	1284	0
319	20231227	142100	333841729	1284	1284	1284	1284	0
320	20231227	142000	333841729	1284	1284	1284	1284	9
321	20231227	141900	333830173	1284	1284	1284	1284	45
322	20231227	141800	333772393	1284	1284	1284	1284	116
323	20231227	141700	333623449	1285	1285	1285	1285	0
324	20231227	141600	333623449	1285	1285	1285	1285	69
325	20231227	141500	333534784	1277	1277	1277	1277	0
326	20231227	141400	333534784	1277	1277	1277	1277	0
327	20231227	141300	333534784	1277	1277	1277	1277	0
328	20231227	141200	333534784	1277	1288	1288	1277	10950
329	20231227	141100	319535600	1291	1291	1291	1291	0
330	20231227	141000	319535600	1291	1291	1291	1291	0
331	20231227	140900	319535600	1291	1291	1291	1291	100
332	20231227	140800	319406500	1291	1291	1291	1291	8
333	20231227	140700	319396172	1292	1292	1292	1292	0
334	20231227	140600	319396172	1292	1292	1292	1292	0
335	20231227	140500	319396172	1292	1292	1292	1292	0
336	20231227	140400	319396172	1292	1292	1292	1292	0
337	20231227	140300	319396172	1292	1292	1292	1292	0
338	20231227	140200	319396172	1292	1292	1292	1292	0
339	20231227	140100	319396172	1292	1292	1292	1292	0
340	20231227	140000	319396172	1292	1292	1292	1292	0
341	20231227	135900	319396172	1292	1292	1292	1292	69
342	20231227	135800	319307024	1289	1289	1289	1289	0
343	20231227	135700	319307024	1289	1289	1289	1289	8
344	20231227	135600	319296712	1289	1289	1289	1289	0
345	20231227	135500	319296712	1289	1289	1289	1289	0
346	20231227	135400	319296712	1289	1289	1289	1289	5406
347	20231227	135300	312328378	1293	1293	1293	1293	0
348	20231227	135200	312328378	1293	1292	1293	1292	1009
349	20231227	135100	311023750	1292	1292	1292	1292	0
350	20231227	135000	311023750	1292	1293	1293	1292	1782
351	20231227	134900	308719625	1293	1291	1293	1291	3835
352	20231227	134800	303766413	1291	1289	1291	1289	11000
353	20231227	134700	289584292	1290	1290	1290	1290	0
354	20231227	134600	289584292	1290	1290	1290	1290	0
355	20231227	134500	289584292	1290	1288	1290	1288	10500
356	20231227	134400	276049723	1290	1290	1290	1290	0
357	20231227	134300	276049723	1290	1284	1290	1284	10000
358	20231227	134200	263189981	1285	1283	1285	1283	70
359	20231227	134100	263100039	1283	1281	1283	1281	314
360	20231227	134000	262697179	1282	1277	1282	1277	209
361	20231227	133900	262429316	1277	1280	1280	1276	15443
362	20231227	133800	242709163	1286	1286	1286	1286	0
363	20231227	133700	242709163	1286	1286	1286	1286	0
364	20231227	133600	242709163	1286	1286	1286	1286	0
365	20231227	133500	242709163	1286	1286	1286	1286	0
366	20231227	133400	242709163	1286	1286	1286	1286	0
367	20231227	133300	242709163	1286	1286	1286	1286	0
368	20231227	133200	242709163	1286	1286	1286	1286	0
369	20231227	133100	242709163	1286	1286	1286	1286	100
370	20231227	133000	242580563	1287	1287	1287	1287	0
371	20231227	132900	242580563	1287	1287	1287	1287	0
372	20231227	132800	242580563	1287	1282	1287	1282	10000
373	20231227	132700	229760048	1282	1282	1282	1282	0
374	20231227	132600	229760048	1282	1282	1282	1282	0
375	20231227	132500	229760048	1282	1282	1282	1280	2042
376	20231227	132400	227145706	1290	1290	1290	1290	0
377	20231227	132300	227145706	1290	1284	1290	1279	22816
378	20231227	132200	197894947	1288	1288	1288	1288	0
379	20231227	132100	197894947	1288	1288	1288	1288	1
380	20231227	132000	197893659	1289	1289	1289	1289	0
381	20231227	131900	197893659	1289	1289	1289	1289	0
382	20231227	131800	197893659	1289	1289	1289	1289	0
383	20231227	131700	197893659	1289	1289	1289	1289	0
384	20231227	131600	197893659	1289	1289	1289	1289	0
385	20231227	131500	197893659	1289	1289	1289	1289	0
386	20231227	131400	197893659	1289	1289	1289	1289	0
387	20231227	131300	197893659	1289	1289	1289	1289	0
388	20231227	131200	197893659	1289	1289	1289	1289	0
389	20231227	131100	197893659	1289	1289	1289	1289	0
390	20231227	131000	197893659	1289	1289	1289	1289	0
391	20231227	130900	197893659	1289	1289	1289	1289	0
392	20231227	130800	197893659	1289	1282	1289	1282	90
393	20231227	130700	197777789	1282	1282	1282	1282	0
394	20231227	130600	197777789	1282	1282	1282	1282	300
395	20231227	130500	197393189	1282	1282	1282	1282	0
396	20231227	130400	197393189	1282	1283	1283	1282	4400
397	20231227	130300	191750313	1289	1289	1289	1289	4
398	20231227	130200	191745157	1283	1283	1283	1283	0
399	20231227	130100	191745157	1283	1283	1283	1283	0
400	20231227	130000	191745157	1283	1283	1283	1283	0
401	20231227	125900	191745157	1283	1283	1283	1283	0
402	20231227	125800	191745157	1283	1283	1283	1283	0
403	20231227	125700	191745157	1283	1283	1283	1283	0
404	20231227	125600	191745157	1283	1283	1283	1283	0
405	20231227	125500	191745157	1283	1283	1283	1283	0
406	20231227	125400	191745157	1283	1288	1288	1283	3000
407	20231227	125300	187890732	1289	1289	1289	1289	1
408	20231227	125200	187889443	1289	1289	1289	1289	308
409	20231227	125100	187492431	1289	1289	1289	1289	70
410	20231227	125000	187402201	1289	1289	1289	1289	0
411	20231227	124900	187402201	1289	1289	1289	1289	0
412	20231227	124800	187402201	1289	1289	1289	1289	27
413	20231227	124700	187367398	1289	1289	1289	1289	0
414	20231227	124600	187367398	1289	1289	1289	1289	0
415	20231227	124500	187367398	1289	1289	1289	1289	0
416	20231227	124400	187367398	1289	1289	1289	1289	193
417	20231227	124300	187118621	1288	1288	1288	1288	201
418	20231227	124200	186859733	1289	1289	1289	1289	0
419	20231227	124100	186859733	1289	1289	1289	1289	0
420	20231227	124000	186859733	1289	1289	1289	1289	1
421	20231227	123900	186858444	1289	1289	1289	1289	0
422	20231227	123800	186858444	1289	1289	1289	1289	0
423	20231227	123700	186858444	1289	1289	1289	1289	0
424	20231227	123600	186858444	1289	1289	1289	1289	0
425	20231227	123500	186858444	1289	1289	1289	1289	1
426	20231227	123400	186857155	1289	1285	1289	1285	128
427	20231227	123300	186692395	1288	1289	1289	1288	293
428	20231227	123200	186315010	1289	1289	1289	1289	0
429	20231227	123100	186315010	1289	1289	1289	1289	0
430	20231227	123000	186315010	1289	1289	1289	1289	0
431	20231227	122900	186315010	1289	1289	1289	1289	0
432	20231227	122800	186315010	1289	1289	1289	1289	4
433	20231227	122700	186309854	1289	1289	1289	1289	0
434	20231227	122600	186309854	1289	1289	1289	1289	80
435	20231227	122500	186206734	1289	1289	1289	1289	241
436	20231227	122400	185896085	1284	1284	1284	1284	200
437	20231227	122300	185639285	1284	1284	1284	1284	0
438	20231227	122200	185639285	1284	1284	1284	1284	0
439	20231227	122100	185639285	1284	1284	1284	1284	0
440	20231227	122000	185639285	1284	1284	1284	1284	0
441	20231227	121900	185639285	1284	1284	1284	1284	0
442	20231227	121800	185639285	1284	1285	1285	1284	2600
443	20231227	121700	182298943	1289	1289	1289	1289	70
444	20231227	121600	182208713	1289	1289	1289	1289	1
445	20231227	121500	182207424	1289	1288	1289	1288	1128
446	20231227	121400	180754107	1287	1287	1287	1287	0
447	20231227	121300	180754107	1287	1287	1287	1287	93
448	20231227	121200	180634416	1287	1287	1287	1287	0
449	20231227	121100	180634416	1287	1287	1287	1287	0
450	20231227	121000	180634416	1287	1287	1287	1287	0
451	20231227	120900	180634416	1287	1287	1287	1287	0
452	20231227	120800	180634416	1287	1287	1287	1287	0
453	20231227	120700	180634416	1287	1287	1287	1287	300
454	20231227	120600	180248316	1287	1287	1287	1287	303
455	20231227	120500	179858355	1287	1287	1287	1287	0
456	20231227	120400	179858355	1287	1287	1287	1287	0
457	20231227	120300	179858355	1287	1287	1287	1287	2
458	20231227	120200	179855781	1287	1287	1287	1287	1
459	20231227	120100	179854494	1287	1287	1287	1287	0
460	20231227	120000	179854494	1287	1287	1287	1287	70
461	20231227	115900	179764404	1287	1287	1287	1287	0
462	20231227	115800	179764404	1287	1287	1287	1287	0
463	20231227	115700	179764404	1287	1287	1287	1287	1240
464	20231227	115600	178168524	1287	1287	1287	1287	0
465	20231227	115500	178168524	1287	1287	1287	1287	0
466	20231227	115400	178168524	1287	1287	1287	1287	0
467	20231227	115300	178168524	1287	1287	1287	1287	0
468	20231227	115200	178168524	1287	1287	1287	1287	0
469	20231227	115100	178168524	1287	1287	1287	1287	0
470	20231227	115000	178168524	1287	1287	1287	1287	100
471	20231227	114900	178039824	1287	1287	1287	1287	0
472	20231227	114800	178039824	1287	1287	1287	1287	0
473	20231227	114700	178039824	1287	1287	1287	1287	0
474	20231227	114600	178039824	1287	1287	1287	1287	0
475	20231227	114500	178039824	1287	1287	1287	1287	1000
476	20231227	114400	176752824	1287	1287	1287	1287	0
477	20231227	114300	176752824	1287	1287	1287	1287	70
478	20231227	114200	176662734	1282	1282	1282	1282	0
479	20231227	114100	176662734	1282	1283	1283	1282	1000
480	20231227	114000	175380521	1287	1287	1287	1287	0
481	20231227	113900	175380521	1287	1287	1287	1287	0
482	20231227	113800	175380521	1287	1287	1287	1287	3
483	20231227	113700	175376660	1284	1284	1284	1284	0
484	20231227	113600	175376660	1284	1284	1284	1284	0
485	20231227	113500	175376660	1284	1284	1284	1284	0
486	20231227	113400	175376660	1284	1284	1284	1284	0
487	20231227	113300	175376660	1284	1284	1284	1284	1
488	20231227	113200	175375376	1282	1282	1282	1282	14
489	20231227	113100	175357428	1288	1288	1288	1288	36
490	20231227	113000	175311060	1288	1287	1288	1287	10000
491	20231227	112900	162441022	1287	1287	1287	1287	0
492	20231227	112800	162441022	1287	1287	1287	1287	352
493	20231227	112700	161987998	1287	1287	1287	1287	0
494	20231227	112600	161987998	1287	1287	1287	1287	70
495	20231227	112500	161897908	1287	1287	1287	1287	0
496	20231227	112400	161897908	1287	1287	1287	1287	536
497	20231227	112300	161208076	1287	1284	1287	1284	30
498	20231227	112200	161169553	1287	1287	1287	1287	2
499	20231227	112100	161166979	1287	1287	1287	1287	0
500	20231227	112000	161166979	1287	1287	1287	1287	0
501	20231227	111900	161166979	1287	1287	1287	1287	0
502	20231227	111800	161166979	1287	1287	1287	1287	0
503	20231227	111700	161166979	1287	1287	1287	1287	0
504	20231227	111600	161166979	1287	1287	1287	1287	0
505	20231227	111500	161166979	1287	1287	1287	1287	0
506	20231227	111400	161166979	1287	1287	1287	1287	2
507	20231227	111300	161164405	1287	1287	1287	1287	38
508	20231227	111200	161115499	1287	1287	1287	1287	0
509	20231227	111100	161115499	1287	1287	1287	1287	0
510	20231227	111000	161115499	1287	1287	1287	1287	0
511	20231227	110900	161115499	1287	1285	1287	1285	335
512	20231227	110800	160684884	1285	1285	1285	1285	0
513	20231227	110700	160684884	1285	1285	1285	1285	0
514	20231227	110600	160684884	1285	1285	1285	1285	0
515	20231227	110500	160684884	1285	1285	1285	1285	517
516	20231227	110400	160020539	1285	1285	1285	1285	0
517	20231227	110300	160020539	1285	1285	1285	1285	0
518	20231227	110200	160020539	1285	1285	1285	1285	0
519	20231227	110100	160020539	1285	1285	1285	1285	0
520	20231227	110000	160020539	1285	1285	1285	1285	0
521	20231227	105900	160020539	1285	1285	1285	1285	0
522	20231227	105800	160020539	1285	1285	1285	1285	945
523	20231227	105700	158806214	1288	1288	1288	1288	210
524	20231227	105600	158535734	1288	1288	1288	1288	69
525	20231227	105500	158446862	1288	1288	1288	1288	100
526	20231227	105400	158318062	1288	1288	1288	1288	226
527	20231227	105300	158026974	1288	1288	1288	1288	74
528	20231227	105200	157931662	1288	1288	1288	1288	70
529	20231227	105100	157841502	1285	1285	1285	1285	0
530	20231227	105000	157841502	1285	1285	1285	1285	0
531	20231227	104900	157841502	1285	1285	1285	1285	0
532	20231227	104800	157841502	1285	1285	1285	1285	0
533	20231227	104700	157841502	1285	1285	1285	1285	158
534	20231227	104600	157638472	1282	1282	1282	1282	500
535	20231227	104500	156997472	1277	1277	1277	1277	0
536	20231227	104400	156997472	1277	1286	1286	1277	517
537	20231227	104300	156334811	1289	1289	1289	1289	0
538	20231227	104200	156334811	1289	1289	1289	1289	0
539	20231227	104100	156334811	1289	1289	1289	1289	0
540	20231227	104000	156334811	1289	1289	1289	1289	77
541	20231227	103900	156235558	1286	1286	1286	1286	0
542	20231227	103800	156235558	1286	1286	1286	1286	0
543	20231227	103700	156235558	1286	1286	1286	1286	0
544	20231227	103600	156235558	1286	1286	1286	1286	100
545	20231227	103500	156106958	1289	1286	1289	1286	90
546	20231227	103400	155991008	1286	1286	1286	1286	0
547	20231227	103300	155991008	1286	1286	1286	1286	0
548	20231227	103200	155991008	1286	1286	1286	1286	0
549	20231227	103100	155991008	1286	1286	1286	1286	0
550	20231227	103000	155991008	1286	1286	1286	1286	0
551	20231227	102900	155991008	1286	1286	1286	1286	0
552	20231227	102800	155991008	1286	1286	1286	1286	278
553	20231227	102700	155633500	1286	1286	1286	1286	100
554	20231227	102600	155504900	1286	1286	1286	1286	100
555	20231227	102500	155376300	1289	1285	1289	1285	489
556	20231227	102400	154747767	1285	1284	1285	1276	72
557	20231227	102300	154655847	1286	1286	1286	1277	1213
558	20231227	102200	153101042	1289	1289	1289	1289	0
559	20231227	102100	153101042	1289	1289	1289	1289	0
560	20231227	102000	153101042	1289	1289	1289	1289	0
561	20231227	101900	153101042	1289	1289	1289	1289	0
562	20231227	101800	153101042	1289	1289	1289	1289	70
563	20231227	101700	153010812	1289	1289	1289	1289	0
564	20231227	101600	153010812	1289	1289	1289	1289	585
565	20231227	101500	152256747	1289	1289	1289	1289	120
566	20231227	101400	152102067	1283	1283	1283	1283	0
567	20231227	101300	152102067	1283	1283	1283	1283	0
568	20231227	101200	152102067	1283	1286	1286	1283	95
569	20231227	101100	151980079	1287	1289	1289	1287	10
570	20231227	101000	151967191	1289	1289	1289	1288	307
571	20231227	100900	151571469	1289	1290	1290	1289	2
572	20231227	100800	151568890	1291	1291	1291	1281	310
573	20231227	100700	151170894	1285	1293	1293	1285	2551
574	20231227	100600	147874983	1293	1293	1293	1293	0
575	20231227	100500	147874983	1293	1293	1293	1293	820
576	20231227	100400	146814723	1293	1294	1294	1293	4492
577	20231227	100300	141006335	1293	1293	1293	1293	0
578	20231227	100200	141006335	1293	1293	1293	1293	1024
579	20231227	100100	139682303	1293	1292	1293	1292	1321
580	20231227	100000	137975055	1293	1297	1297	1293	124
581	20231227	095900	137814719	1292	1292	1292	1292	0
582	20231227	095800	137814719	1292	1292	1292	1292	0
583	20231227	095700	137814719	1292	1292	1292	1292	81
584	20231227	095600	137710067	1292	1292	1292	1292	0
585	20231227	095500	137710067	1292	1292	1292	1292	0
586	20231227	095400	137710067	1292	1298	1298	1292	1000
587	20231227	095300	136418051	1292	1294	1294	1292	1535
588	20231227	095200	134434231	1292	1300	1300	1292	2822
589	20231227	095100	130784665	1300	1300	1300	1300	5
590	20231227	095000	130778165	1295	1295	1295	1295	0
591	20231227	094900	130778165	1295	1295	1295	1295	0
592	20231227	094800	130778165	1295	1295	1295	1295	1
593	20231227	094700	130776870	1295	1299	1299	1295	372
594	20231227	094600	130295126	1307	1307	1307	1307	4021
595	20231227	094500	125039679	1308	1308	1308	1308	0
596	20231227	094400	125039679	1308	1303	1310	1303	1076
597	20231227	094300	123631161	1303	1301	1303	1301	505
598	20231227	094200	122973956	1300	1300	1300	1300	23
599	20231227	094100	122944056	1294	1295	1295	1294	518
600	20231227	094000	122273663	1300	1300	1300	1300	5
601	20231227	093900	122267163	1300	1300	1300	1300	4
602	20231227	093800	122261963	1300	1295	1300	1295	27220
603	20231227	093700	86878328	1292	1289	1292	1289	4200
604	20231227	093600	81457314	1289	1289	1289	1289	28
605	20231227	093500	81421222	1289	1289	1289	1289	18
606	20231227	093400	81398020	1289	1288	1289	1288	18
607	20231227	093300	81374828	1289	1289	1289	1288	33
608	20231227	093200	81332301	1289	1289	1289	1289	18
609	20231227	093100	81309099	1289	1288	1289	1288	235
610	20231227	093000	81006306	1288	1288	1288	1288	0
611	20231227	092900	81006306	1288	1286	1288	1286	2418
612	20231227	092800	77894335	1286	1287	1287	1286	28
613	20231227	092700	77858309	1287	1286	1287	1280	1788
614	20231227	092600	75564822	1286	1286	1286	1286	18
615	20231227	092500	75541674	1286	1286	1286	1286	18
616	20231227	092400	75518526	1285	1285	1285	1285	31
617	20231227	092300	75478691	1285	1286	1286	1285	28
618	20231227	092200	75442693	1286	1286	1286	1286	19
619	20231227	092100	75418259	1280	1286	1286	1280	1623
620	20231227	092000	73331381	1286	1286	1286	1286	18
621	20231227	091900	73308233	1286	1286	1286	1286	128
622	20231227	091800	73143625	1285	1285	1285	1285	753
623	20231227	091700	72176020	1285	1285	1285	1285	407
624	20231227	091600	71653025	1286	1286	1286	1286	18
625	20231227	091500	71629877	1285	1285	1285	1285	58
626	20231227	091400	71555347	1286	1286	1286	1286	38
627	20231227	091300	71506479	1286	1280	1286	1280	1787
628	20231227	091200	69219011	1280	1285	1286	1280	34
629	20231227	091100	69175384	1286	1284	1286	1284	37
630	20231227	091000	69127813	1268	1268	1268	1268	0
631	20231227	090900	69127813	1268	1285	1286	1268	16435
632	20231227	090800	48025148	1286	1286	1286	1286	18
633	20231227	090700	48002000	1265	1287	1287	1265	1408
634	20231227	090600	46196231	1283	1280	1283	1280	3032
635	20231227	090500	42314860	1283	1275	1288	1262	2497
636	20231227	090400	39134749	1289	1290	1290	1284	2523
637	20231227	090300	35895109	1290	1282	1290	1282	12358
638	20231227	090200	20034717	1282	1282	1282	1282	28
639	20231227	090100	19998821	1282	1281	1282	1280	10047
640	20231227	090000	7131196	1281	1282	1282	1276	3539