KissMeData/198440/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	202600	49605930	1704	1704	1704	1704	43
3	20231227	202500	49605930	1704	1704	1704	1704	0
4	20231227	202400	49605930	1704	1704	1704	1704	0
5	20231227	202300	49605930	1704	1704	1704	1704	0
6	20231227	202200	49605930	1704	1704	1704	1704	0
7	20231227	202100	49605930	1704	1704	1704	1704	0
8	20231227	202000	49605930	1704	1704	1704	1704	0
9	20231227	201900	49605930	1704	1704	1704	1704	0
10	20231227	201800	49605930	1704	1704	1704	1704	0
11	20231227	201700	49605930	1704	1704	1704	1704	0
12	20231227	201600	49605930	1704	1704	1704	1704	0
13	20231227	201500	49605930	1704	1704	1704	1704	0
14	20231227	201400	49605930	1704	1704	1704	1704	0
15	20231227	201300	49605930	1704	1704	1704	1704	0
16	20231227	201200	49605930	1704	1704	1704	1704	0
17	20231227	201100	49605930	1704	1704	1704	1704	0
18	20231227	201000	49605930	1704	1704	1704	1704	0
19	20231227	200900	49605930	1704	1704	1704	1704	0
20	20231227	200800	49605930	1704	1704	1704	1704	0
21	20231227	200700	49605930	1704	1704	1704	1704	0
22	20231227	200600	49605930	1704	1704	1704	1704	0
23	20231227	200500	49605930	1704	1704	1704	1704	0
24	20231227	200400	49605930	1704	1704	1704	1704	0
25	20231227	200300	49605930	1704	1704	1704	1704	0
26	20231227	200200	49605930	1704	1704	1704	1704	0
27	20231227	200100	49605930	1704	1704	1704	1704	0
28	20231227	200000	49605930	1704	1704	1704	1704	0
29	20231227	195900	49605930	1704	1704	1704	1704	0
30	20231227	195800	49605930	1704	1704	1704	1704	0
31	20231227	195700	49605930	1704	1704	1704	1704	0
32	20231227	195600	49605930	1704	1704	1704	1704	43
33	20231227	195500	49605930	1704	1704	1704	1704	0
34	20231227	195400	49605930	1704	1704	1704	1704	0
35	20231227	195300	49605930	1704	1704	1704	1704	0
36	20231227	195200	49605930	1704	1704	1704	1704	0
37	20231227	195100	49605930	1704	1704	1704	1704	0
38	20231227	195000	49605930	1704	1704	1704	1704	0
39	20231227	194900	49605930	1704	1704	1704	1704	0
40	20231227	194800	49605930	1704	1704	1704	1704	0
41	20231227	194700	49605930	1704	1704	1704	1704	0
42	20231227	194600	49605930	1704	1704	1704	1704	0
43	20231227	194500	49605930	1704	1704	1704	1704	0
44	20231227	194400	49605930	1704	1704	1704	1704	0
45	20231227	194300	49605930	1704	1704	1704	1704	0
46	20231227	194200	49605930	1704	1704	1704	1704	0
47	20231227	194100	49605930	1704	1704	1704	1704	0
48	20231227	194000	49605930	1704	1704	1704	1704	0
49	20231227	193900	49605930	1704	1704	1704	1704	0
50	20231227	193800	49605930	1704	1704	1704	1704	0
51	20231227	193700	49605930	1704	1704	1704	1704	0
52	20231227	193600	49605930	1704	1704	1704	1704	0
53	20231227	193500	49605930	1704	1704	1704	1704	0
54	20231227	193400	49605930	1704	1704	1704	1704	0
55	20231227	193300	49605930	1704	1704	1704	1704	0
56	20231227	193200	49605930	1704	1704	1704	1704	0
57	20231227	193100	49605930	1704	1704	1704	1704	0
58	20231227	193000	49605930	1704	1704	1704	1704	0
59	20231227	192900	49605930	1704	1704	1704	1704	0
60	20231227	192800	49605930	1704	1704	1704	1704	0
61	20231227	192700	49605930	1704	1704	1704	1704	0
62	20231227	192600	49605930	1704	1704	1704	1704	43
63	20231227	192500	49605930	1704	1704	1704	1704	0
64	20231227	192400	49605930	1704	1704	1704	1704	0
65	20231227	192300	49605930	1704	1704	1704	1704	0
66	20231227	192200	49605930	1704	1704	1704	1704	0
67	20231227	192100	49605930	1704	1704	1704	1704	0
68	20231227	192000	49605930	1704	1704	1704	1704	0
69	20231227	191900	49605930	1704	1704	1704	1704	0
70	20231227	191800	49605930	1704	1704	1704	1704	0
71	20231227	191700	49605930	1704	1704	1704	1704	0
72	20231227	191600	49605930	1704	1704	1704	1704	0
73	20231227	191500	49605930	1704	1704	1704	1704	0
74	20231227	191400	49605930	1704	1704	1704	1704	0
75	20231227	191300	49605930	1704	1704	1704	1704	0
76	20231227	191200	49605930	1704	1704	1704	1704	0
77	20231227	191100	49605930	1704	1704	1704	1704	0
78	20231227	191000	49605930	1704	1704	1704	1704	0
79	20231227	190900	49605930	1704	1704	1704	1704	0
80	20231227	190800	49605930	1704	1704	1704	1704	0
81	20231227	190700	49605930	1704	1704	1704	1704	0
82	20231227	190600	49605930	1704	1704	1704	1704	0
83	20231227	190500	49605930	1704	1704	1704	1704	0
84	20231227	190400	49605930	1704	1704	1704	1704	0
85	20231227	190300	49605930	1704	1704	1704	1704	0
86	20231227	190200	49605930	1704	1704	1704	1704	0
87	20231227	190100	49605930	1704	1704	1704	1704	0
88	20231227	190000	49605930	1704	1704	1704	1704	0
89	20231227	185900	49605930	1704	1704	1704	1704	0
90	20231227	185800	49605930	1704	1704	1704	1704	0
91	20231227	185700	49605930	1704	1704	1704	1704	0
92	20231227	185600	49605930	1704	1704	1704	1704	43
93	20231227	185500	49605930	1704	1704	1704	1704	0
94	20231227	185400	49605930	1704	1704	1704	1704	0
95	20231227	185300	49605930	1704	1704	1704	1704	0
96	20231227	185200	49605930	1704	1704	1704	1704	0
97	20231227	185100	49605930	1704	1704	1704	1704	0
98	20231227	185000	49605930	1704	1704	1704	1704	0
99	20231227	184900	49605930	1704	1704	1704	1704	0
100	20231227	184800	49605930	1704	1704	1704	1704	0
101	20231227	184700	49605930	1704	1704	1704	1704	0
102	20231227	184600	49605930	1704	1704	1704	1704	0
103	20231227	184500	49605930	1704	1704	1704	1704	0
104	20231227	184400	49605930	1704	1704	1704	1704	0
105	20231227	184300	49605930	1704	1704	1704	1704	0
106	20231227	184200	49605930	1704	1704	1704	1704	0
107	20231227	184100	49605930	1704	1704	1704	1704	0
108	20231227	184000	49605930	1704	1704	1704	1704	0
109	20231227	183900	49605930	1704	1704	1704	1704	0
110	20231227	183800	49605930	1704	1704	1704	1704	0
111	20231227	183700	49605930	1704	1704	1704	1704	0
112	20231227	183600	49605930	1704	1704	1704	1704	0
113	20231227	183500	49605930	1704	1704	1704	1704	0
114	20231227	183400	49605930	1704	1704	1704	1704	0
115	20231227	183300	49605930	1704	1704	1704	1704	0
116	20231227	183200	49605930	1704	1704	1704	1704	0
117	20231227	183100	49605930	1704	1704	1704	1704	0
118	20231227	183000	49605930	1704	1704	1704	1704	0
119	20231227	182900	49605930	1704	1704	1704	1704	0
120	20231227	182800	49605930	1704	1704	1704	1704	0
121	20231227	182700	49605930	1704	1704	1704	1704	0
122	20231227	182600	49605930	1704	1704	1704	1704	43
123	20231227	182500	49605930	1704	1704	1704	1704	0
124	20231227	182400	49605930	1704	1704	1704	1704	0
125	20231227	182300	49605930	1704	1704	1704	1704	0
126	20231227	182200	49605930	1704	1704	1704	1704	0
127	20231227	182100	49605930	1704	1704	1704	1704	0
128	20231227	182000	49605930	1704	1704	1704	1704	0
129	20231227	181900	49605930	1704	1704	1704	1704	0
130	20231227	181800	49605930	1704	1704	1704	1704	0
131	20231227	181700	49605930	1704	1704	1704	1704	0
132	20231227	181600	49605930	1704	1704	1704	1704	0
133	20231227	181500	49605930	1704	1704	1704	1704	0
134	20231227	181400	49605930	1704	1704	1704	1704	0
135	20231227	181300	49605930	1704	1704	1704	1704	0
136	20231227	181200	49605930	1704	1704	1704	1704	0
137	20231227	181100	49605930	1704	1704	1704	1704	0
138	20231227	181000	49605930	1704	1704	1704	1704	0
139	20231227	180900	49605930	1704	1704	1704	1704	0
140	20231227	180800	49605930	1704	1704	1704	1704	0
141	20231227	180700	49605930	1704	1704	1704	1704	0
142	20231227	180600	49605930	1704	1704	1704	1704	0
143	20231227	180500	49605930	1704	1704	1704	1704	0
144	20231227	180400	49605930	1704	1704	1704	1704	0
145	20231227	180300	49605930	1704	1704	1704	1704	0
146	20231227	180200	49605930	1704	1704	1704	1704	0
147	20231227	180100	49605930	1704	1704	1704	1704	0
148	20231227	180000	49605930	1704	1704	1704	1704	0
149	20231227	175900	49605930	1704	1704	1704	1704	0
150	20231227	175800	49605930	1704	1704	1704	1704	0
151	20231227	175700	49605930	1704	1704	1704	1704	0
152	20231227	175600	49605930	1704	1704	1704	1704	43
153	20231227	175500	49605930	1704	1704	1704	1704	0
154	20231227	175400	49605930	1704	1704	1704	1704	0
155	20231227	175300	49605930	1704	1704	1704	1704	0
156	20231227	175200	49605930	1704	1704	1704	1704	0
157	20231227	175100	49605930	1704	1704	1704	1704	0
158	20231227	175000	49605930	1704	1704	1704	1704	0
159	20231227	174900	49605930	1704	1704	1704	1704	0
160	20231227	174800	49605930	1704	1704	1704	1704	0
161	20231227	174700	49605930	1704	1704	1704	1704	0
162	20231227	174600	49605930	1704	1704	1704	1704	0
163	20231227	174500	49605930	1704	1704	1704	1704	0
164	20231227	174400	49605930	1704	1704	1704	1704	0
165	20231227	174300	49605930	1704	1704	1704	1704	0
166	20231227	174200	49605930	1704	1704	1704	1704	0
167	20231227	174100	49605930	1704	1704	1704	1704	0
168	20231227	174000	49605930	1704	1704	1704	1704	0
169	20231227	173900	49605930	1704	1704	1704	1704	0
170	20231227	173800	49605930	1704	1704	1704	1704	0
171	20231227	173700	49605930	1704	1704	1704	1704	0
172	20231227	173600	49605930	1704	1704	1704	1704	0
173	20231227	173500	49605930	1704	1704	1704	1704	0
174	20231227	173400	49605930	1704	1704	1704	1704	0
175	20231227	173300	49605930	1704	1704	1704	1704	0
176	20231227	173200	49605930	1704	1704	1704	1704	0
177	20231227	173100	49605930	1704	1704	1704	1704	0
178	20231227	173000	49605930	1704	1704	1704	1704	0
179	20231227	172900	49605930	1704	1704	1704	1704	0
180	20231227	172800	49605930	1704	1704	1704	1704	0
181	20231227	172700	49605930	1704	1704	1704	1704	0
182	20231227	172600	49605930	1704	1704	1704	1704	43
183	20231227	172500	49605930	1704	1704	1704	1704	0
184	20231227	172400	49605930	1704	1704	1704	1704	0
185	20231227	172300	49605930	1704	1704	1704	1704	0
186	20231227	172200	49605930	1704	1704	1704	1704	0
187	20231227	172100	49605930	1704	1704	1704	1704	0
188	20231227	172000	49605930	1704	1704	1704	1704	0
189	20231227	171900	49605930	1704	1704	1704	1704	0
190	20231227	171800	49605930	1704	1704	1704	1704	0
191	20231227	171700	49605930	1704	1704	1704	1704	0
192	20231227	171600	49605930	1704	1704	1704	1704	0
193	20231227	171500	49605930	1704	1704	1704	1704	0
194	20231227	171400	49605930	1704	1704	1704	1704	0
195	20231227	171300	49605930	1704	1704	1704	1704	0
196	20231227	171200	49605930	1704	1704	1704	1704	0
197	20231227	171100	49605930	1704	1704	1704	1704	0
198	20231227	171000	49605930	1704	1704	1704	1704	0
199	20231227	170900	49605930	1704	1704	1704	1704	0
200	20231227	170800	49605930	1704	1704	1704	1704	0
201	20231227	170700	49605930	1704	1704	1704	1704	0
202	20231227	170600	49605930	1704	1704	1704	1704	0
203	20231227	170500	49605930	1704	1704	1704	1704	0
204	20231227	170400	49605930	1704	1704	1704	1704	0
205	20231227	170300	49605930	1704	1704	1704	1704	0
206	20231227	170200	49605930	1704	1704	1704	1704	0
207	20231227	170100	49605930	1704	1704	1704	1704	0
208	20231227	170000	49605930	1704	1704	1704	1704	0
209	20231227	165900	49605930	1704	1704	1704	1704	0
210	20231227	165800	49605930	1704	1704	1704	1704	0
211	20231227	165700	49605930	1704	1704	1704	1704	0
212	20231227	165600	49605930	1704	1704	1704	1704	43
213	20231227	165500	49605930	1704	1704	1704	1704	0
214	20231227	165400	49605930	1704	1704	1704	1704	0
215	20231227	165300	49605930	1704	1704	1704	1704	0
216	20231227	165200	49605930	1704	1704	1704	1704	0
217	20231227	165100	49605930	1704	1704	1704	1704	0
218	20231227	165000	49605930	1704	1704	1704	1704	0
219	20231227	164900	49605930	1704	1704	1704	1704	0
220	20231227	164800	49605930	1704	1704	1704	1704	0
221	20231227	164700	49605930	1704	1704	1704	1704	0
222	20231227	164600	49605930	1704	1704	1704	1704	0
223	20231227	164500	49605930	1704	1704	1704	1704	0
224	20231227	164400	49605930	1704	1704	1704	1704	0
225	20231227	164300	49605930	1704	1704	1704	1704	0
226	20231227	164200	49605930	1704	1704	1704	1704	0
227	20231227	164100	49605930	1704	1704	1704	1704	0
228	20231227	164000	49605930	1704	1704	1704	1704	0
229	20231227	163900	49605930	1704	1704	1704	1704	0
230	20231227	163800	49605930	1704	1704	1704	1704	0
231	20231227	163700	49605930	1704	1704	1704	1704	0
232	20231227	163600	49605930	1704	1704	1704	1704	0
233	20231227	163500	49605930	1704	1704	1704	1704	0
234	20231227	163400	49605930	1704	1704	1704	1704	0
235	20231227	163300	49605930	1704	1704	1704	1704	0
236	20231227	163200	49605930	1704	1704	1704	1704	0
237	20231227	163100	49605930	1704	1704	1704	1704	0
238	20231227	163000	49605930	1704	1704	1704	1704	0
239	20231227	162900	49605930	1704	1704	1704	1704	0
240	20231227	162800	49605930	1704	1704	1704	1704	0
241	20231227	162700	49605930	1704	1704	1704	1704	0
242	20231227	162600	49605930	1704	1704	1704	1704	43
243	20231227	162500	49605930	1704	1704	1704	1704	0
244	20231227	162400	49605930	1704	1704	1704	1704	0
245	20231227	162300	49605930	1704	1704	1704	1704	0
246	20231227	162200	49605930	1704	1704	1704	1704	0
247	20231227	162100	49605930	1704	1704	1704	1704	0
248	20231227	162000	49605930	1704	1704	1704	1704	0
249	20231227	161900	49605930	1704	1704	1704	1704	0
250	20231227	161800	49605930	1704	1704	1704	1704	0
251	20231227	161700	49605930	1704	1704	1704	1704	0
252	20231227	161600	49605930	1704	1704	1704	1704	0
253	20231227	161500	49605930	1704	1704	1704	1704	0
254	20231227	161400	49605930	1704	1704	1704	1704	0
255	20231227	161300	49605930	1704	1704	1704	1704	0
256	20231227	161200	49605930	1704	1704	1704	1704	0
257	20231227	161100	49605930	1704	1704	1704	1704	0
258	20231227	161000	49605930	1704	1704	1704	1704	0
259	20231227	160900	49605930	1704	1704	1704	1704	0
260	20231227	160800	49605930	1704	1704	1704	1704	0
261	20231227	160700	49605930	1704	1704	1704	1704	0
262	20231227	160600	49605930	1704	1704	1704	1704	0
263	20231227	160500	49605930	1704	1704	1704	1704	0
264	20231227	160400	49605930	1704	1704	1704	1704	0
265	20231227	160300	49605930	1704	1704	1704	1704	0
266	20231227	160200	49605930	1704	1704	1704	1704	0
267	20231227	160100	49605930	1704	1704	1704	1704	0
268	20231227	160000	49605930	1704	1704	1704	1704	0
269	20231227	155900	49605930	1704	1704	1704	1704	0
270	20231227	155800	49605930	1704	1704	1704	1704	0
271	20231227	155700	49605930	1704	1704	1704	1704	0
272	20231227	155600	49605930	1704	1704	1704	1704	43
273	20231227	155500	49605930	1704	1704	1704	1704	0
274	20231227	155400	49605930	1704	1704	1704	1704	0
275	20231227	155300	49605930	1704	1704	1704	1704	0
276	20231227	155200	49605930	1704	1704	1704	1704	0
277	20231227	155100	49605930	1704	1704	1704	1704	0
278	20231227	155000	49605930	1704	1704	1704	1704	0
279	20231227	154900	49605930	1704	1704	1704	1704	0
280	20231227	154800	49605930	1704	1704	1704	1704	0
281	20231227	154700	49605930	1704	1704	1704	1704	0
282	20231227	154600	49605930	1704	1704	1704	1704	0
283	20231227	154500	49605930	1704	1704	1704	1704	0
284	20231227	154400	49605930	1704	1704	1704	1704	0
285	20231227	154300	49605930	1704	1704	1704	1704	0
286	20231227	154200	49605930	1704	1704	1704	1704	0
287	20231227	154100	49605930	1704	1704	1704	1704	0
288	20231227	154000	49605930	1704	1704	1704	1704	0
289	20231227	153900	49605930	1704	1704	1704	1704	0
290	20231227	153800	49605930	1704	1704	1704	1704	0
291	20231227	153700	49605930	1704	1704	1704	1704	0
292	20231227	153600	49605930	1704	1704	1704	1704	0
293	20231227	153500	49605930	1704	1704	1704	1704	0
294	20231227	153400	49605930	1704	1704	1704	1704	0
295	20231227	153300	49605930	1704	1704	1704	1704	0
296	20231227	153200	49605930	1704	1704	1704	1704	0
297	20231227	153100	49605930	1704	1704	1704	1704	0
298	20231227	153000	49605930	1704	1704	1704	1704	43
299	20231227	152900	49532658	1704	1704	1704	1704	0
300	20231227	152800	49532658	1704	1704	1704	1704	0
301	20231227	152700	49532658	1704	1704	1704	1704	0
302	20231227	152600	49532658	1704	1704	1704	1704	0
303	20231227	152500	49532658	1704	1704	1704	1704	0
304	20231227	152400	49532658	1704	1704	1704	1704	0
305	20231227	152300	49532658	1704	1704	1704	1704	0
306	20231227	152200	49532658	1704	1704	1704	1704	0
307	20231227	152100	49532658	1704	1704	1704	1704	0
308	20231227	152000	49532658	1704	1704	1704	1704	0
309	20231227	151900	49532658	1704	1704	1704	1704	0
310	20231227	151800	49532658	1704	1704	1704	1704	0
311	20231227	151700	49532658	1704	1704	1704	1704	0
312	20231227	151600	49532658	1704	1704	1704	1704	0
313	20231227	151500	49532658	1704	1703	1704	1703	100
314	20231227	151400	49362343	1704	1704	1704	1704	0
315	20231227	151300	49362343	1704	1704	1704	1704	0
316	20231227	151200	49362343	1704	1704	1704	1704	0
317	20231227	151100	49362343	1704	1704	1704	1704	0
318	20231227	151000	49362343	1704	1704	1704	1704	0
319	20231227	150900	49362343	1704	1704	1704	1704	295
320	20231227	150800	48859663	1704	1704	1704	1704	0
321	20231227	150700	48859663	1704	1704	1704	1704	10
322	20231227	150600	48842623	1700	1700	1700	1700	40
323	20231227	150500	48774623	1699	1699	1699	1699	0
324	20231227	150400	48774623	1699	1699	1699	1699	0
325	20231227	150300	48774623	1699	1699	1699	1699	0
326	20231227	150200	48774623	1699	1699	1699	1699	0
327	20231227	150100	48774623	1699	1699	1699	1699	0
328	20231227	150000	48774623	1699	1701	1701	1699	1153
329	20231227	145900	46814554	1701	1701	1701	1701	0
330	20231227	145800	46814554	1701	1701	1701	1701	1
331	20231227	145700	46812853	1700	1700	1700	1700	0
332	20231227	145600	46812853	1700	1700	1700	1700	0
333	20231227	145500	46812853	1700	1700	1700	1700	606
334	20231227	145400	45782653	1701	1701	1701	1701	0
335	20231227	145300	45782653	1701	1701	1701	1701	0
336	20231227	145200	45782653	1701	1701	1701	1701	0
337	20231227	145100	45782653	1701	1701	1701	1701	0
338	20231227	145000	45782653	1701	1701	1701	1701	0
339	20231227	144900	45782653	1701	1701	1701	1701	241
340	20231227	144800	45372712	1701	1701	1701	1701	0
341	20231227	144700	45372712	1701	1701	1701	1701	1
342	20231227	144600	45371011	1701	1701	1701	1701	0
343	20231227	144500	45371011	1701	1701	1701	1701	110
344	20231227	144400	45183901	1704	1704	1704	1704	0
345	20231227	144300	45183901	1704	1704	1704	1704	0
346	20231227	144200	45183901	1704	1704	1704	1704	0
347	20231227	144100	45183901	1704	1704	1704	1704	1
348	20231227	144000	45182197	1701	1701	1701	1701	0
349	20231227	143900	45182197	1701	1701	1701	1701	0
350	20231227	143800	45182197	1701	1701	1701	1701	0
351	20231227	143700	45182197	1701	1701	1701	1701	0
352	20231227	143600	45182197	1701	1701	1701	1701	300
353	20231227	143500	44671897	1702	1702	1702	1702	40
354	20231227	143400	44603817	1702	1702	1702	1702	0
355	20231227	143300	44603817	1702	1702	1702	1702	0
356	20231227	143200	44603817	1702	1702	1702	1702	0
357	20231227	143100	44603817	1702	1702	1702	1702	0
358	20231227	143000	44603817	1702	1702	1702	1702	0
359	20231227	142900	44603817	1702	1702	1702	1702	0
360	20231227	142800	44603817	1702	1702	1702	1702	155
361	20231227	142700	44340007	1702	1702	1702	1702	0
362	20231227	142600	44340007	1702	1702	1702	1702	0
363	20231227	142500	44340007	1702	1702	1702	1702	60
364	20231227	142400	44237887	1700	1700	1700	1700	0
365	20231227	142300	44237887	1700	1700	1700	1700	0
366	20231227	142200	44237887	1700	1700	1700	1700	0
367	20231227	142100	44237887	1700	1700	1700	1700	0
368	20231227	142000	44237887	1700	1703	1703	1700	16
369	20231227	141900	44210681	1700	1700	1700	1700	10
370	20231227	141800	44193681	1700	1701	1701	1700	200
371	20231227	141700	43853612	1700	1700	1700	1700	0
372	20231227	141600	43853612	1700	1701	1701	1700	905
373	20231227	141500	42315097	1701	1701	1701	1701	0
374	20231227	141400	42315097	1701	1701	1701	1701	0
375	20231227	141300	42315097	1701	1701	1701	1701	30
376	20231227	141200	42264067	1702	1702	1702	1702	0
377	20231227	141100	42264067	1702	1702	1702	1702	0
378	20231227	141000	42264067	1702	1702	1702	1702	0
379	20231227	140900	42264067	1702	1702	1702	1702	0
380	20231227	140800	42264067	1702	1702	1702	1702	0
381	20231227	140700	42264067	1702	1702	1702	1702	32
382	20231227	140600	42209603	1702	1702	1702	1702	0
383	20231227	140500	42209603	1702	1702	1702	1702	30
384	20231227	140400	42158543	1702	1702	1702	1702	3
385	20231227	140300	42153437	1704	1704	1704	1704	0
386	20231227	140200	42153437	1704	1704	1704	1704	0
387	20231227	140100	42153437	1704	1704	1704	1704	0
388	20231227	140000	42153437	1704	1704	1704	1704	0
389	20231227	135900	42153437	1704	1704	1704	1704	0
390	20231227	135800	42153437	1704	1704	1704	1704	0
391	20231227	135700	42153437	1704	1704	1704	1704	0
392	20231227	135600	42153437	1704	1704	1704	1704	0
393	20231227	135500	42153437	1704	1704	1704	1704	0
394	20231227	135400	42153437	1704	1704	1704	1704	0
395	20231227	135300	42153437	1704	1704	1704	1704	0
396	20231227	135200	42153437	1704	1704	1704	1704	0
397	20231227	135100	42153437	1704	1704	1704	1704	0
398	20231227	135000	42153437	1704	1704	1704	1704	0
399	20231227	134900	42153437	1704	1704	1704	1704	0
400	20231227	134800	42153437	1704	1704	1704	1704	0
401	20231227	134700	42153437	1704	1704	1704	1704	0
402	20231227	134600	42153437	1704	1704	1704	1704	0
403	20231227	134500	42153437	1704	1704	1704	1704	0
404	20231227	134400	42153437	1704	1704	1704	1704	603
405	20231227	134300	41125925	1704	1704	1704	1704	0
406	20231227	134200	41125925	1704	1704	1704	1704	1
407	20231227	134100	41124221	1704	1704	1704	1704	0
408	20231227	134000	41124221	1704	1704	1704	1704	3
409	20231227	133900	41119109	1703	1703	1703	1703	0
410	20231227	133800	41119109	1703	1703	1703	1703	0
411	20231227	133700	41119109	1703	1703	1703	1703	0
412	20231227	133600	41119109	1703	1703	1703	1703	98
413	20231227	133500	40952215	1705	1705	1705	1705	0
414	20231227	133400	40952215	1705	1705	1705	1705	0
415	20231227	133300	40952215	1705	1705	1705	1705	0
416	20231227	133200	40952215	1705	1705	1705	1705	0
417	20231227	133100	40952215	1705	1705	1705	1705	0
418	20231227	133000	40952215	1705	1705	1705	1705	0
419	20231227	132900	40952215	1705	1705	1705	1705	0
420	20231227	132800	40952215	1705	1705	1705	1705	0
421	20231227	132700	40952215	1705	1705	1705	1705	2
422	20231227	132600	40948805	1705	1705	1705	1705	1
423	20231227	132500	40947100	1700	1700	1700	1700	200
424	20231227	132400	40607100	1700	1700	1700	1700	512
425	20231227	132300	39736700	1705	1705	1705	1705	0
426	20231227	132200	39736700	1705	1705	1705	1705	0
427	20231227	132100	39736700	1705	1705	1705	1705	0
428	20231227	132000	39736700	1705	1705	1705	1700	3
429	20231227	131900	39731590	1700	1700	1700	1700	0
430	20231227	131800	39731590	1700	1700	1700	1700	0
431	20231227	131700	39731590	1700	1700	1700	1700	11
432	20231227	131600	39712890	1705	1705	1705	1705	1
433	20231227	131500	39711185	1699	1699	1699	1699	0
434	20231227	131400	39711185	1699	1699	1699	1699	0
435	20231227	131300	39711185	1699	1699	1699	1699	0
436	20231227	131200	39711185	1699	1699	1699	1699	0
437	20231227	131100	39711185	1699	1699	1699	1699	0
438	20231227	131000	39711185	1699	1699	1699	1699	3903
439	20231227	130900	33079988	1700	1700	1700	1700	152
440	20231227	130800	32821588	1700	1700	1700	1700	0
441	20231227	130700	32821588	1700	1700	1700	1700	0
442	20231227	130600	32821588	1700	1700	1700	1700	0
443	20231227	130500	32821588	1700	1700	1700	1700	0
444	20231227	130400	32821588	1700	1700	1700	1700	0
445	20231227	130300	32821588	1700	1700	1700	1700	0
446	20231227	130200	32821588	1700	1700	1700	1700	0
447	20231227	130100	32821588	1700	1700	1700	1700	842
448	20231227	130000	31390188	1700	1700	1700	1700	0
449	20231227	125900	31390188	1700	1700	1700	1700	0
450	20231227	125800	31390188	1700	1700	1700	1700	0
451	20231227	125700	31390188	1700	1700	1700	1700	0
452	20231227	125600	31390188	1700	1700	1700	1700	100
453	20231227	125500	31220188	1701	1701	1701	1701	0
454	20231227	125400	31220188	1701	1701	1701	1701	0
455	20231227	125300	31220188	1701	1701	1701	1701	0
456	20231227	125200	31220188	1701	1701	1701	1701	0
457	20231227	125100	31220188	1701	1701	1701	1701	0
458	20231227	125000	31220188	1701	1701	1701	1701	381
459	20231227	124900	30572107	1701	1701	1701	1701	0
460	20231227	124800	30572107	1701	1701	1701	1701	0
461	20231227	124700	30572107	1701	1699	1701	1699	201
462	20231227	124600	30230606	1699	1699	1699	1699	0
463	20231227	124500	30230606	1699	1699	1699	1699	0
464	20231227	124400	30230606	1699	1699	1699	1699	1436
465	20231227	124300	27790842	1699	1699	1699	1699	0
466	20231227	124200	27790842	1699	1699	1699	1699	31
467	20231227	124100	27738173	1699	1699	1699	1699	0
468	20231227	124000	27738173	1699	1699	1699	1699	0
469	20231227	123900	27738173	1699	1699	1699	1699	0
470	20231227	123800	27738173	1699	1699	1699	1699	0
471	20231227	123700	27738173	1699	1699	1699	1699	0
472	20231227	123600	27738173	1699	1699	1699	1699	0
473	20231227	123500	27738173	1699	1699	1699	1699	0
474	20231227	123400	27738173	1699	1699	1699	1699	212
475	20231227	123300	27377985	1700	1700	1700	1700	0
476	20231227	123200	27377985	1700	1700	1700	1700	10
477	20231227	123100	27360985	1700	1700	1700	1700	0
478	20231227	123000	27360985	1700	1700	1700	1700	0
479	20231227	122900	27360985	1700	1700	1700	1700	0
480	20231227	122800	27360985	1700	1700	1700	1700	0
481	20231227	122700	27360985	1700	1700	1700	1700	0
482	20231227	122600	27360985	1700	1700	1700	1700	0
483	20231227	122500	27360985	1700	1700	1700	1700	0
484	20231227	122400	27360985	1700	1700	1700	1700	0
485	20231227	122300	27360985	1700	1700	1700	1700	0
486	20231227	122200	27360985	1700	1700	1700	1700	303
487	20231227	122100	26845885	1701	1701	1701	1701	0
488	20231227	122000	26845885	1701	1701	1701	1701	0
489	20231227	121900	26845885	1701	1701	1701	1701	10
490	20231227	121800	26828875	1700	1700	1700	1700	0
491	20231227	121700	26828875	1700	1700	1700	1700	0
492	20231227	121600	26828875	1700	1700	1700	1700	304
493	20231227	121500	26312075	1701	1701	1701	1701	0
494	20231227	121400	26312075	1701	1701	1701	1701	0
495	20231227	121300	26312075	1701	1701	1701	1701	0
496	20231227	121200	26312075	1701	1701	1701	1701	0
497	20231227	121100	26312075	1701	1701	1701	1701	0
498	20231227	121000	26312075	1701	1701	1701	1701	0
499	20231227	120900	26312075	1701	1701	1701	1701	0
500	20231227	120800	26312075	1701	1701	1701	1701	0
501	20231227	120700	26312075	1701	1701	1701	1701	1
502	20231227	120600	26310374	1701	1701	1701	1701	0
503	20231227	120500	26310374	1701	1701	1701	1701	0
504	20231227	120400	26310374	1701	1701	1701	1701	3
505	20231227	120300	26305271	1701	1701	1701	1701	0
506	20231227	120200	26305271	1701	1701	1701	1701	0
507	20231227	120100	26305271	1701	1701	1701	1701	0
508	20231227	120000	26305271	1701	1701	1701	1701	0
509	20231227	115900	26305271	1701	1701	1701	1701	0
510	20231227	115800	26305271	1701	1701	1701	1701	1
511	20231227	115700	26303570	1698	1698	1698	1698	0
512	20231227	115600	26303570	1698	1698	1698	1698	955
513	20231227	115500	24681980	1699	1699	1699	1699	0
514	20231227	115400	24681980	1699	1699	1699	1699	0
515	20231227	115300	24681980	1699	1699	1699	1699	0
516	20231227	115200	24681980	1699	1699	1699	1699	51
517	20231227	115100	24595331	1699	1699	1699	1699	3490
518	20231227	115000	18665821	1700	1700	1700	1700	203
519	20231227	114900	18320721	1701	1701	1701	1701	0
520	20231227	114800	18320721	1701	1701	1701	1701	0
521	20231227	114700	18320721	1701	1701	1701	1701	0
522	20231227	114600	18320721	1701	1701	1701	1701	0
523	20231227	114500	18320721	1701	1701	1701	1701	0
524	20231227	114400	18320721	1701	1701	1701	1701	0
525	20231227	114300	18320721	1701	1701	1701	1701	0
526	20231227	114200	18320721	1701	1701	1701	1701	0
527	20231227	114100	18320721	1701	1701	1701	1701	0
528	20231227	114000	18320721	1701	1701	1701	1701	0
529	20231227	113900	18320721	1701	1701	1701	1701	0
530	20231227	113800	18320721	1701	1701	1701	1701	0
531	20231227	113700	18320721	1701	1701	1701	1701	5
532	20231227	113600	18312216	1701	1701	1701	1701	0
533	20231227	113500	18312216	1701	1701	1701	1701	0
534	20231227	113400	18312216	1701	1701	1701	1701	0
535	20231227	113300	18312216	1701	1701	1701	1701	0
536	20231227	113200	18312216	1701	1701	1701	1701	0
537	20231227	113100	18312216	1701	1701	1701	1701	28
538	20231227	113000	18264588	1701	1701	1701	1701	100
539	20231227	112900	18094488	1700	1700	1700	1700	0
540	20231227	112800	18094488	1700	1700	1700	1700	32
541	20231227	112700	18040088	1700	1700	1700	1700	0
542	20231227	112600	18040088	1700	1700	1700	1700	0
543	20231227	112500	18040088	1700	1700	1700	1700	0
544	20231227	112400	18040088	1700	1700	1700	1700	100
545	20231227	112300	17870088	1700	1700	1700	1700	0
546	20231227	112200	17870088	1700	1700	1700	1700	0
547	20231227	112100	17870088	1700	1700	1700	1700	694
548	20231227	112000	16690288	1699	1699	1699	1699	0
549	20231227	111900	16690288	1699	1699	1699	1699	0
550	20231227	111800	16690288	1699	1699	1699	1699	22
551	20231227	111700	16652910	1700	1700	1700	1700	2
552	20231227	111600	16649510	1700	1700	1700	1700	1
553	20231227	111500	16647810	1700	1700	1700	1700	0
554	20231227	111400	16647810	1700	1700	1700	1700	1
555	20231227	111300	16646110	1699	1699	1699	1699	0
556	20231227	111200	16646110	1699	1699	1699	1699	500
557	20231227	111100	15796610	1700	1700	1700	1700	0
558	20231227	111000	15796610	1700	1700	1700	1700	30
559	20231227	110900	15745610	1700	1700	1700	1700	3
560	20231227	110800	15740510	1700	1700	1700	1700	5
561	20231227	110700	15732010	1700	1700	1700	1700	40
562	20231227	110600	15664010	1699	1699	1699	1699	0
563	20231227	110500	15664010	1699	1699	1699	1699	0
564	20231227	110400	15664010	1699	1699	1699	1699	0
565	20231227	110300	15664010	1699	1699	1699	1699	0
566	20231227	110200	15664010	1699	1699	1699	1699	0
567	20231227	110100	15664010	1699	1699	1699	1699	0
568	20231227	110000	15664010	1699	1699	1699	1699	0
569	20231227	105900	15664010	1699	1699	1699	1699	2
570	20231227	105800	15660612	1699	1699	1699	1699	50
571	20231227	105700	15575662	1700	1700	1700	1700	0
572	20231227	105600	15575662	1700	1700	1700	1700	4
573	20231227	105500	15568862	1699	1699	1699	1699	0
574	20231227	105400	15568862	1699	1699	1699	1699	0
575	20231227	105300	15568862	1699	1699	1699	1699	0
576	20231227	105200	15568862	1699	1699	1699	1699	0
577	20231227	105100	15568862	1699	1699	1699	1699	0
578	20231227	105000	15568862	1699	1699	1699	1699	60
579	20231227	104900	15466922	1699	1699	1699	1699	0
580	20231227	104800	15466922	1699	1699	1699	1699	0
581	20231227	104700	15466922	1699	1699	1699	1699	0
582	20231227	104600	15466922	1699	1699	1699	1699	0
583	20231227	104500	15466922	1699	1699	1699	1699	0
584	20231227	104400	15466922	1699	1699	1699	1699	0
585	20231227	104300	15466922	1699	1699	1699	1699	80
586	20231227	104200	15331002	1699	1699	1699	1699	0
587	20231227	104100	15331002	1699	1699	1699	1699	0
588	20231227	104000	15331002	1699	1699	1699	1699	0
589	20231227	103900	15331002	1699	1699	1699	1699	518
590	20231227	103800	14450920	1699	1699	1699	1699	287
591	20231227	103700	13963307	1699	1699	1699	1699	0
592	20231227	103600	13963307	1699	1699	1699	1699	0
593	20231227	103500	13963307	1699	1699	1699	1699	0
594	20231227	103400	13963307	1699	1699	1699	1699	0
595	20231227	103300	13963307	1699	1699	1699	1699	0
596	20231227	103200	13963307	1699	1699	1699	1699	0
597	20231227	103100	13963307	1699	1699	1699	1699	0
598	20231227	103000	13963307	1699	1699	1699	1699	904
599	20231227	102900	12427411	1699	1699	1699	1699	0
600	20231227	102800	12427411	1699	1699	1699	1699	0
601	20231227	102700	12427411	1699	1699	1699	1699	0
602	20231227	102600	12427411	1699	1699	1699	1699	0
603	20231227	102500	12427411	1699	1699	1699	1699	0
604	20231227	102400	12427411	1699	1699	1699	1699	6
605	20231227	102300	12417217	1699	1699	1700	1699	92
606	20231227	102200	12260908	1700	1700	1700	1700	0
607	20231227	102100	12260908	1700	1700	1700	1700	0
608	20231227	102000	12260908	1700	1700	1700	1700	0
609	20231227	101900	12260908	1700	1700	1700	1700	0
610	20231227	101800	12260908	1700	1700	1700	1700	0
611	20231227	101700	12260908	1700	1700	1700	1700	0
612	20231227	101600	12260908	1700	1700	1700	1700	1
613	20231227	101500	12259208	1699	1699	1699	1699	2
614	20231227	101400	12255810	1700	1699	1700	1699	501
615	20231227	101300	11404364	1699	1699	1700	1699	31
616	20231227	101200	11351686	1700	1700	1700	1700	0
617	20231227	101100	11351686	1700	1700	1700	1700	0
618	20231227	101000	11351686	1700	1700	1700	1700	0
619	20231227	100900	11351686	1700	1700	1700	1700	0
620	20231227	100800	11351686	1700	1700	1700	1700	0
621	20231227	100700	11351686	1700	1700	1700	1700	2
622	20231227	100600	11348286	1700	1700	1700	1700	3
623	20231227	100500	11343186	1700	1700	1700	1700	0
624	20231227	100400	11343186	1700	1700	1700	1700	0
625	20231227	100300	11343186	1700	1700	1700	1700	1
626	20231227	100200	11341486	1700	1700	1700	1700	0
627	20231227	100100	11341486	1700	1700	1700	1700	0
628	20231227	100000	11341486	1700	1700	1700	1700	2
629	20231227	095900	11338086	1699	1699	1699	1699	0
630	20231227	095800	11338086	1699	1699	1699	1699	2
631	20231227	095700	11334688	1699	1699	1700	1699	14
632	20231227	095600	11310892	1699	1699	1700	1699	25
633	20231227	095500	11268396	1700	1699	1700	1699	24
634	20231227	095400	11227619	1700	1699	1700	1699	14
635	20231227	095300	11203821	1699	1699	1699	1699	28
636	20231227	095200	11156249	1700	1700	1700	1699	2500
637	20231227	095100	6906252	1700	1700	1700	1700	1
638	20231227	095000	6904552	1701	1700	1701	1700	2
639	20231227	094900	6901151	1700	1700	1700	1700	20
640	20231227	094800	6867151	1700	1700	1700	1700	0
641	20231227	094700	6867151	1700	1701	1701	1700	5
642	20231227	094600	6858647	1700	1700	1700	1700	0
643	20231227	094500	6858647	1700	1700	1700	1700	12
644	20231227	094400	6838247	1700	1700	1700	1700	14
645	20231227	094300	6814447	1700	1700	1700	1700	15
646	20231227	094200	6788947	1701	1700	1701	1700	202
647	20231227	094100	6445359	1701	1701	1701	1701	17
648	20231227	094000	6416442	1706	1706	1706	1706	0
649	20231227	093900	6416442	1706	1706	1707	1706	3
650	20231227	093800	6411323	1706	1706	1706	1706	1
651	20231227	093700	6409617	1707	1707	1707	1707	19
652	20231227	093600	6377184	1700	1700	1700	1700	0
653	20231227	093500	6377184	1700	1700	1700	1700	0
654	20231227	093400	6377184	1700	1700	1700	1700	18
655	20231227	093300	6346584	1700	1701	1701	1700	200
656	20231227	093200	6006583	1700	1700	1700	1700	0
657	20231227	093100	6006583	1700	1700	1700	1700	0
658	20231227	093000	6006583	1700	1700	1700	1700	0
659	20231227	092900	6006583	1700	1701	1701	1700	200
660	20231227	092800	5666580	1707	1707	1707	1707	0
661	20231227	092700	5666580	1707	1707	1707	1707	10
662	20231227	092600	5649510	1707	1707	1707	1707	200
663	20231227	092500	5308110	1707	1707	1707	1707	0
664	20231227	092400	5308110	1707	1707	1707	1707	0
665	20231227	092300	5308110	1707	1707	1707	1707	0
666	20231227	092200	5308110	1707	1707	1707	1707	0
667	20231227	092100	5308110	1707	1707	1707	1707	0
668	20231227	092000	5308110	1707	1707	1708	1707	6
669	20231227	091900	5297867	1707	1701	1707	1700	611
670	20231227	091800	4259148	1700	1700	1700	1700	0
671	20231227	091700	4259148	1700	1700	1700	1700	0
672	20231227	091600	4259148	1700	1700	1700	1700	0
673	20231227	091500	4259148	1700	1700	1700	1700	310
674	20231227	091400	3732148	1700	1702	1702	1700	40
675	20231227	091300	3664133	1701	1701	1701	1701	0
676	20231227	091200	3664133	1701	1701	1701	1701	30
677	20231227	091100	3613103	1700	1700	1700	1700	0
678	20231227	091000	3613103	1700	1701	1701	1700	73
679	20231227	090900	3488997	1700	1700	1700	1700	0
680	20231227	090800	3488997	1700	1701	1701	1700	586
681	20231227	090700	2492488	1700	1706	1709	1700	804
682	20231227	090600	1125433	1706	1706	1706	1706	2
683	20231227	090500	1122021	1706	1706	1706	1706	0
684	20231227	090400	1122021	1706	1706	1706	1706	1
685	20231227	090300	1120315	1700	1701	1701	1700	200
686	20231227	090200	780309	1709	1709	1709	1709	0
687	20231227	090100	780309	1709	1709	1709	1709	0
688	20231227	090000	780309	1709	1700	1709	1700	459