KissMeData/023790/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	190500	470879193	1772	1772	1772	1772	4781
3	20231227	190400	470879193	1772	1772	1772	1772	0
4	20231227	190300	470879193	1772	1772	1772	1772	0
5	20231227	190200	470879193	1772	1772	1772	1772	0
6	20231227	190100	470879193	1772	1772	1772	1772	0
7	20231227	190000	470879193	1772	1772	1772	1772	0
8	20231227	185900	470879193	1772	1772	1772	1772	0
9	20231227	185800	470879193	1772	1772	1772	1772	0
10	20231227	185700	470879193	1772	1772	1772	1772	0
11	20231227	185600	470879193	1772	1772	1772	1772	0
12	20231227	185500	470879193	1772	1772	1772	1772	0
13	20231227	185400	470879193	1772	1772	1772	1772	0
14	20231227	185300	470879193	1772	1772	1772	1772	0
15	20231227	185200	470879193	1772	1772	1772	1772	0
16	20231227	185100	470879193	1772	1772	1772	1772	0
17	20231227	185000	470879193	1772	1772	1772	1772	0
18	20231227	184900	470879193	1772	1772	1772	1772	0
19	20231227	184800	470879193	1772	1772	1772	1772	0
20	20231227	184700	470879193	1772	1772	1772	1772	0
21	20231227	184600	470879193	1772	1772	1772	1772	0
22	20231227	184500	470879193	1772	1772	1772	1772	0
23	20231227	184400	470879193	1772	1772	1772	1772	0
24	20231227	184300	470879193	1772	1772	1772	1772	0
25	20231227	184200	470879193	1772	1772	1772	1772	0
26	20231227	184100	470879193	1772	1772	1772	1772	0
27	20231227	184000	470879193	1772	1772	1772	1772	0
28	20231227	183900	470879193	1772	1772	1772	1772	0
29	20231227	183800	470879193	1772	1772	1772	1772	0
30	20231227	183700	470879193	1772	1772	1772	1772	0
31	20231227	183600	470879193	1772	1772	1772	1772	0
32	20231227	183500	470879193	1772	1772	1772	1772	4781
33	20231227	183400	470879193	1772	1772	1772	1772	0
34	20231227	183300	470879193	1772	1772	1772	1772	0
35	20231227	183200	470879193	1772	1772	1772	1772	0
36	20231227	183100	470879193	1772	1772	1772	1772	0
37	20231227	183000	470879193	1772	1772	1772	1772	0
38	20231227	182900	470879193	1772	1772	1772	1772	0
39	20231227	182800	470879193	1772	1772	1772	1772	0
40	20231227	182700	470879193	1772	1772	1772	1772	0
41	20231227	182600	470879193	1772	1772	1772	1772	0
42	20231227	182500	470879193	1772	1772	1772	1772	0
43	20231227	182400	470879193	1772	1772	1772	1772	0
44	20231227	182300	470879193	1772	1772	1772	1772	0
45	20231227	182200	470879193	1772	1772	1772	1772	0
46	20231227	182100	470879193	1772	1772	1772	1772	0
47	20231227	182000	470879193	1772	1772	1772	1772	0
48	20231227	181900	470879193	1772	1772	1772	1772	0
49	20231227	181800	470879193	1772	1772	1772	1772	0
50	20231227	181700	470879193	1772	1772	1772	1772	0
51	20231227	181600	470879193	1772	1772	1772	1772	0
52	20231227	181500	470879193	1772	1772	1772	1772	0
53	20231227	181400	470879193	1772	1772	1772	1772	0
54	20231227	181300	470879193	1772	1772	1772	1772	0
55	20231227	181200	470879193	1772	1772	1772	1772	0
56	20231227	181100	470879193	1772	1772	1772	1772	0
57	20231227	181000	470879193	1772	1772	1772	1772	0
58	20231227	180900	470879193	1772	1772	1772	1772	0
59	20231227	180800	470879193	1772	1772	1772	1772	0
60	20231227	180700	470879193	1772	1772	1772	1772	0
61	20231227	180600	470879193	1772	1772	1772	1772	0
62	20231227	180500	470879193	1772	1772	1772	1772	4781
63	20231227	180400	470879193	1772	1772	1772	1772	0
64	20231227	180300	470879193	1772	1772	1772	1772	0
65	20231227	180200	470879193	1772	1772	1772	1772	0
66	20231227	180100	470879193	1772	1772	1772	1772	0
67	20231227	180000	470879193	1772	1772	1772	1772	0
68	20231227	175900	470879193	1772	1772	1772	1772	0
69	20231227	175800	470879193	1772	1772	1772	1772	0
70	20231227	175700	470879193	1772	1772	1772	1772	0
71	20231227	175600	470879193	1772	1772	1772	1772	0
72	20231227	175500	470879193	1772	1772	1772	1772	0
73	20231227	175400	470879193	1772	1772	1772	1772	0
74	20231227	175300	470879193	1772	1772	1772	1772	0
75	20231227	175200	470879193	1772	1772	1772	1772	0
76	20231227	175100	470879193	1772	1772	1772	1772	0
77	20231227	175000	470879193	1772	1772	1772	1772	0
78	20231227	174900	470879193	1772	1772	1772	1772	0
79	20231227	174800	470879193	1772	1772	1772	1772	0
80	20231227	174700	470879193	1772	1772	1772	1772	0
81	20231227	174600	470879193	1772	1772	1772	1772	0
82	20231227	174500	470879193	1772	1772	1772	1772	0
83	20231227	174400	470879193	1772	1772	1772	1772	0
84	20231227	174300	470879193	1772	1772	1772	1772	0
85	20231227	174200	470879193	1772	1772	1772	1772	0
86	20231227	174100	470879193	1772	1772	1772	1772	0
87	20231227	174000	470879193	1772	1772	1772	1772	0
88	20231227	173900	470879193	1772	1772	1772	1772	0
89	20231227	173800	470879193	1772	1772	1772	1772	0
90	20231227	173700	470879193	1772	1772	1772	1772	0
91	20231227	173600	470879193	1772	1772	1772	1772	0
92	20231227	173500	470879193	1772	1772	1772	1772	4781
93	20231227	173400	470879193	1772	1772	1772	1772	0
94	20231227	173300	470879193	1772	1772	1772	1772	0
95	20231227	173200	470879193	1772	1772	1772	1772	0
96	20231227	173100	470879193	1772	1772	1772	1772	0
97	20231227	173000	470879193	1772	1772	1772	1772	0
98	20231227	172900	470879193	1772	1772	1772	1772	0
99	20231227	172800	470879193	1772	1772	1772	1772	0
100	20231227	172700	470879193	1772	1772	1772	1772	0
101	20231227	172600	470879193	1772	1772	1772	1772	0
102	20231227	172500	470879193	1772	1772	1772	1772	0
103	20231227	172400	470879193	1772	1772	1772	1772	0
104	20231227	172300	470879193	1772	1772	1772	1772	0
105	20231227	172200	470879193	1772	1772	1772	1772	0
106	20231227	172100	470879193	1772	1772	1772	1772	0
107	20231227	172000	470879193	1772	1772	1772	1772	0
108	20231227	171900	470879193	1772	1772	1772	1772	0
109	20231227	171800	470879193	1772	1772	1772	1772	0
110	20231227	171700	470879193	1772	1772	1772	1772	0
111	20231227	171600	470879193	1772	1772	1772	1772	0
112	20231227	171500	470879193	1772	1772	1772	1772	0
113	20231227	171400	470879193	1772	1772	1772	1772	0
114	20231227	171300	470879193	1772	1772	1772	1772	0
115	20231227	171200	470879193	1772	1772	1772	1772	0
116	20231227	171100	470879193	1772	1772	1772	1772	0
117	20231227	171000	470879193	1772	1772	1772	1772	0
118	20231227	170900	470879193	1772	1772	1772	1772	0
119	20231227	170800	470879193	1772	1772	1772	1772	0
120	20231227	170700	470879193	1772	1772	1772	1772	0
121	20231227	170600	470879193	1772	1772	1772	1772	0
122	20231227	170500	470879193	1772	1772	1772	1772	4781
123	20231227	170400	470879193	1772	1772	1772	1772	0
124	20231227	170300	470879193	1772	1772	1772	1772	0
125	20231227	170200	470879193	1772	1772	1772	1772	0
126	20231227	170100	470879193	1772	1772	1772	1772	0
127	20231227	170000	470879193	1772	1772	1772	1772	0
128	20231227	165900	470879193	1772	1772	1772	1772	0
129	20231227	165800	470879193	1772	1772	1772	1772	0
130	20231227	165700	470879193	1772	1772	1772	1772	0
131	20231227	165600	470879193	1772	1772	1772	1772	0
132	20231227	165500	470879193	1772	1772	1772	1772	0
133	20231227	165400	470879193	1772	1772	1772	1772	0
134	20231227	165300	470879193	1772	1772	1772	1772	0
135	20231227	165200	470879193	1772	1772	1772	1772	0
136	20231227	165100	470879193	1772	1772	1772	1772	0
137	20231227	165000	470879193	1772	1772	1772	1772	0
138	20231227	164900	470879193	1772	1772	1772	1772	0
139	20231227	164800	470879193	1772	1772	1772	1772	0
140	20231227	164700	470879193	1772	1772	1772	1772	0
141	20231227	164600	470879193	1772	1772	1772	1772	0
142	20231227	164500	470879193	1772	1772	1772	1772	0
143	20231227	164400	470879193	1772	1772	1772	1772	0
144	20231227	164300	470879193	1772	1772	1772	1772	0
145	20231227	164200	470879193	1772	1772	1772	1772	0
146	20231227	164100	470879193	1772	1772	1772	1772	0
147	20231227	164000	470879193	1772	1772	1772	1772	0
148	20231227	163900	470879193	1772	1772	1772	1772	0
149	20231227	163800	470879193	1772	1772	1772	1772	0
150	20231227	163700	470879193	1772	1772	1772	1772	0
151	20231227	163600	470879193	1772	1772	1772	1772	0
152	20231227	163500	470879193	1772	1772	1772	1772	4781
153	20231227	163400	470879193	1772	1772	1772	1772	0
154	20231227	163300	470879193	1772	1772	1772	1772	0
155	20231227	163200	470879193	1772	1772	1772	1772	0
156	20231227	163100	470879193	1772	1772	1772	1772	0
157	20231227	163000	470879193	1772	1772	1772	1772	0
158	20231227	162900	470879193	1772	1772	1772	1772	0
159	20231227	162800	470879193	1772	1772	1772	1772	0
160	20231227	162700	470879193	1772	1772	1772	1772	0
161	20231227	162600	470879193	1772	1772	1772	1772	0
162	20231227	162500	470879193	1772	1772	1772	1772	0
163	20231227	162400	470879193	1772	1772	1772	1772	0
164	20231227	162300	470879193	1772	1772	1772	1772	0
165	20231227	162200	470879193	1772	1772	1772	1772	0
166	20231227	162100	470879193	1772	1772	1772	1772	0
167	20231227	162000	470879193	1772	1772	1772	1772	0
168	20231227	161900	470879193	1772	1772	1772	1772	0
169	20231227	161800	470879193	1772	1772	1772	1772	0
170	20231227	161700	470879193	1772	1772	1772	1772	0
171	20231227	161600	470879193	1772	1772	1772	1772	0
172	20231227	161500	470879193	1772	1772	1772	1772	0
173	20231227	161400	470879193	1772	1772	1772	1772	0
174	20231227	161300	470879193	1772	1772	1772	1772	0
175	20231227	161200	470879193	1772	1772	1772	1772	0
176	20231227	161100	470879193	1772	1772	1772	1772	0
177	20231227	161000	470879193	1772	1772	1772	1772	0
178	20231227	160900	470879193	1772	1772	1772	1772	0
179	20231227	160800	470879193	1772	1772	1772	1772	0
180	20231227	160700	470879193	1772	1772	1772	1772	0
181	20231227	160600	470879193	1772	1772	1772	1772	0
182	20231227	160500	470879193	1772	1772	1772	1772	4781
183	20231227	160400	470879193	1772	1772	1772	1772	0
184	20231227	160300	470879193	1772	1772	1772	1772	0
185	20231227	160200	470879193	1772	1772	1772	1772	0
186	20231227	160100	470879193	1772	1772	1772	1772	0
187	20231227	160000	470879193	1772	1772	1772	1772	0
188	20231227	155900	470879193	1772	1772	1772	1772	0
189	20231227	155800	470879193	1772	1772	1772	1772	0
190	20231227	155700	470879193	1772	1772	1772	1772	0
191	20231227	155600	470879193	1772	1772	1772	1772	0
192	20231227	155500	470879193	1772	1772	1772	1772	0
193	20231227	155400	470879193	1772	1772	1772	1772	0
194	20231227	155300	470879193	1772	1772	1772	1772	0
195	20231227	155200	470879193	1772	1772	1772	1772	0
196	20231227	155100	470879193	1772	1772	1772	1772	0
197	20231227	155000	470879193	1772	1772	1772	1772	0
198	20231227	154900	470879193	1772	1772	1772	1772	0
199	20231227	154800	470879193	1772	1772	1772	1772	0
200	20231227	154700	470879193	1772	1772	1772	1772	0
201	20231227	154600	470879193	1772	1772	1772	1772	0
202	20231227	154500	470879193	1772	1772	1772	1772	0
203	20231227	154400	470879193	1772	1772	1772	1772	0
204	20231227	154300	470879193	1772	1772	1772	1772	0
205	20231227	154200	470879193	1772	1772	1772	1772	0
206	20231227	154100	470879193	1772	1772	1772	1772	0
207	20231227	154000	470879193	1772	1772	1772	1772	0
208	20231227	153900	470879193	1772	1772	1772	1772	0
209	20231227	153800	470879193	1772	1772	1772	1772	0
210	20231227	153700	470879193	1772	1772	1772	1772	0
211	20231227	153600	470879193	1772	1772	1772	1772	0
212	20231227	153500	470879193	1772	1772	1772	1772	4781
213	20231227	153400	470879193	1772	1772	1772	1772	0
214	20231227	153300	470879193	1772	1772	1772	1772	0
215	20231227	153200	470879193	1772	1772	1772	1772	0
216	20231227	153100	470879193	1772	1772	1772	1772	0
217	20231227	153000	470879193	1772	1772	1772	1772	4781
218	20231227	152900	462407261	1771	1771	1771	1771	0
219	20231227	152800	462407261	1771	1771	1771	1771	0
220	20231227	152700	462407261	1771	1771	1771	1771	0
221	20231227	152600	462407261	1771	1771	1771	1771	0
222	20231227	152500	462407261	1771	1771	1771	1771	0
223	20231227	152400	462407261	1771	1771	1771	1771	0
224	20231227	152300	462407261	1771	1771	1771	1771	0
225	20231227	152200	462407261	1771	1771	1771	1771	0
226	20231227	152100	462407261	1771	1771	1771	1771	0
227	20231227	152000	462407261	1771	1771	1771	1771	0
228	20231227	151900	462407261	1771	1771	1771	1771	0
229	20231227	151800	462407261	1771	1771	1771	1771	890
230	20231227	151700	460831071	1774	1774	1774	1774	101
231	20231227	151600	460651897	1774	1775	1775	1774	1053
232	20231227	151500	458782831	1778	1777	1778	1775	676
233	20231227	151400	457581177	1778	1775	1778	1775	521
234	20231227	151300	456654899	1778	1778	1778	1778	0
235	20231227	151200	456654899	1778	1775	1778	1775	300
236	20231227	151100	456121543	1776	1776	1778	1776	283
237	20231227	151000	455618933	1778	1774	1778	1774	100
238	20231227	150900	455441476	1770	1770	1770	1770	1100
239	20231227	150800	453494476	1770	1772	1772	1770	2434
240	20231227	150700	449185074	1772	1774	1774	1772	100
241	20231227	150600	449007762	1774	1774	1774	1774	494
242	20231227	150500	448131406	1776	1776	1776	1776	0
243	20231227	150400	448131406	1776	1776	1776	1776	0
244	20231227	150300	448131406	1776	1776	1776	1776	0
245	20231227	150200	448131406	1776	1776	1776	1776	0
246	20231227	150100	448131406	1776	1776	1776	1776	1
247	20231227	150000	448129630	1772	1772	1772	1772	1800
248	20231227	145900	444940030	1775	1774	1775	1770	993
249	20231227	145800	443181312	1773	1773	1773	1770	211
250	20231227	145700	442807449	1778	1780	1780	1775	2745
251	20231227	145600	437925735	1780	1780	1780	1780	187
252	20231227	145500	437592875	1780	1782	1782	1780	1059
253	20231227	145400	435706284	1782	1783	1783	1782	20
254	20231227	145300	435670629	1783	1784	1784	1783	23
255	20231227	145200	435629599	1783	1783	1783	1783	0
256	20231227	145100	435629599	1783	1783	1783	1783	30
257	20231227	145000	435576109	1786	1786	1786	1786	0
258	20231227	144900	435576109	1786	1786	1786	1786	0
259	20231227	144800	435576109	1786	1783	1786	1783	131
260	20231227	144700	435342500	1784	1786	1786	1784	423
261	20231227	144600	434587257	1786	1786	1786	1786	0
262	20231227	144500	434587257	1786	1787	1787	1786	440
263	20231227	144400	433801415	1790	1790	1790	1790	0
264	20231227	144300	433801415	1790	1790	1790	1790	607
265	20231227	144200	432714885	1791	1791	1791	1791	75
266	20231227	144100	432580560	1792	1794	1794	1792	2043
267	20231227	144000	428917447	1794	1794	1794	1794	25
268	20231227	143900	428872597	1793	1793	1793	1793	0
269	20231227	143800	428872597	1793	1793	1793	1793	1927
270	20231227	143700	425417486	1793	1793	1793	1793	1
271	20231227	143600	425415693	1793	1793	1793	1793	1
272	20231227	143500	425413900	1794	1794	1794	1794	1
273	20231227	143400	425412106	1793	1793	1793	1793	4
274	20231227	143300	425404934	1793	1793	1793	1793	2
275	20231227	143200	425401348	1793	1794	1794	1793	8
276	20231227	143100	425387002	1793	1793	1793	1793	14
277	20231227	143000	425361900	1793	1793	1793	1793	52
278	20231227	142900	425268664	1794	1794	1794	1794	36
279	20231227	142800	425204080	1794	1794	1794	1794	3
280	20231227	142700	425198698	1794	1794	1794	1794	4
281	20231227	142600	425191522	1794	1795	1795	1794	90
282	20231227	142500	425030012	1795	1795	1795	1795	15
283	20231227	142400	425003087	1795	1794	1796	1794	129
284	20231227	142300	424771437	1796	1796	1796	1796	10
285	20231227	142200	424753477	1796	1796	1796	1796	1
286	20231227	142100	424751681	1792	1792	1792	1792	145
287	20231227	142000	424491841	1792	1792	1792	1792	0
288	20231227	141900	424491841	1792	1792	1792	1792	0
289	20231227	141800	424491841	1792	1792	1792	1792	51
290	20231227	141700	424400449	1792	1792	1792	1792	0
291	20231227	141600	424400449	1792	1792	1792	1792	1
292	20231227	141500	424398657	1795	1792	1795	1792	5
293	20231227	141400	424389685	1786	1786	1786	1786	0
294	20231227	141300	424389685	1786	1791	1791	1786	5
295	20231227	141200	424380745	1795	1795	1795	1795	0
296	20231227	141100	424380745	1795	1791	1795	1791	52
297	20231227	141000	424287413	1795	1792	1795	1791	3
298	20231227	140900	424282035	1795	1795	1795	1795	96
299	20231227	140800	424109715	1795	1795	1795	1795	201
300	20231227	140700	423748920	1794	1794	1794	1794	45
301	20231227	140600	423668190	1792	1792	1792	1792	1
302	20231227	140500	423666398	1790	1790	1790	1790	0
303	20231227	140400	423666398	1790	1790	1790	1790	0
304	20231227	140300	423666398	1790	1788	1790	1788	908
305	20231227	140200	422041234	1789	1789	1789	1789	0
306	20231227	140100	422041234	1789	1789	1789	1789	100
307	20231227	140000	421862334	1789	1789	1789	1789	0
308	20231227	135900	421862334	1789	1789	1789	1789	100
309	20231227	135800	421683434	1789	1789	1789	1789	100
310	20231227	135700	421504534	1789	1788	1789	1788	14
311	20231227	135600	421479496	1792	1792	1792	1792	1362
312	20231227	135500	419038792	1792	1792	1792	1792	20
313	20231227	135400	419002952	1792	1792	1792	1792	0
314	20231227	135300	419002952	1792	1785	1792	1785	732
315	20231227	135200	417691267	1783	1783	1783	1783	0
316	20231227	135100	417691267	1783	1783	1783	1783	0
317	20231227	135000	417691267	1783	1783	1783	1783	0
318	20231227	134900	417691267	1783	1783	1783	1783	0
319	20231227	134800	417691267	1783	1783	1783	1783	22
320	20231227	134700	417652041	1782	1782	1782	1782	0
321	20231227	134600	417652041	1782	1782	1782	1782	0
322	20231227	134500	417652041	1782	1782	1782	1782	0
323	20231227	134400	417652041	1782	1782	1782	1782	60
324	20231227	134300	417545121	1781	1781	1781	1781	0
325	20231227	134200	417545121	1781	1781	1781	1781	0
326	20231227	134100	417545121	1781	1781	1781	1781	0
327	20231227	134000	417545121	1781	1781	1781	1781	0
328	20231227	133900	417545121	1781	1781	1781	1781	0
329	20231227	133800	417545121	1781	1781	1781	1781	0
330	20231227	133700	417545121	1781	1781	1781	1781	0
331	20231227	133600	417545121	1781	1781	1781	1781	0
332	20231227	133500	417545121	1781	1781	1781	1781	0
333	20231227	133400	417545121	1781	1781	1781	1781	281
334	20231227	133300	417044660	1783	1774	1783	1772	6567
335	20231227	133200	405385004	1757	1789	1789	1757	5540
336	20231227	133100	395537403	1789	1789	1789	1789	2
337	20231227	133000	395533825	1791	1791	1791	1791	12
338	20231227	132900	395512333	1789	1789	1789	1789	0
339	20231227	132800	395512333	1789	1789	1789	1789	0
340	20231227	132700	395512333	1789	1789	1789	1789	0
341	20231227	132600	395512333	1789	1789	1789	1789	7
342	20231227	132500	395499810	1789	1789	1789	1789	23
343	20231227	132400	395458663	1790	1790	1790	1790	0
344	20231227	132300	395458663	1790	1790	1790	1790	1
345	20231227	132200	395456873	1789	1789	1789	1789	0
346	20231227	132100	395456873	1789	1789	1789	1789	33
347	20231227	132000	395397836	1788	1788	1788	1788	0
348	20231227	131900	395397836	1788	1789	1789	1788	1382
349	20231227	131800	392926805	1789	1789	1789	1789	432
350	20231227	131700	392153957	1786	1786	1786	1786	0
351	20231227	131600	392153957	1786	1789	1789	1786	3072
352	20231227	131500	386661901	1789	1794	1794	1789	8688
353	20231227	131400	371101039	1794	1794	1794	1794	12
354	20231227	131300	371079511	1794	1794	1794	1794	0
355	20231227	131200	371079511	1794	1794	1794	1794	0
356	20231227	131100	371079511	1794	1795	1795	1794	1272
357	20231227	131000	368796374	1796	1796	1796	1796	0
358	20231227	130900	368796374	1796	1796	1796	1796	7
359	20231227	130800	368783802	1792	1792	1792	1792	0
360	20231227	130700	368783802	1792	1796	1796	1792	735
361	20231227	130600	367464751	1795	1795	1795	1795	0
362	20231227	130500	367464751	1795	1796	1796	1795	493
363	20231227	130400	366579760	1795	1798	1798	1795	1509
364	20231227	130300	363870564	1801	1800	1801	1800	36
365	20231227	130200	363805738	1800	1801	1801	1800	575
366	20231227	130100	362770697	1801	1801	1801	1801	36
367	20231227	130000	362705861	1807	1807	1807	1807	1000
368	20231227	125900	360898861	1807	1807	1807	1807	1
369	20231227	125800	360897054	1801	1801	1801	1801	0
370	20231227	125700	360897054	1801	1801	1801	1801	155
371	20231227	125600	360617899	1800	1804	1804	1800	430
372	20231227	125500	359843224	1801	1791	1801	1791	3052
373	20231227	125400	354369018	1790	1791	1791	1790	516
374	20231227	125300	353445280	1790	1791	1795	1790	1073
375	20231227	125200	351524345	1791	1791	1791	1791	0
376	20231227	125100	351524345	1791	1791	1791	1791	100
377	20231227	125000	351345245	1795	1789	1795	1789	52
378	20231227	124900	351251911	1789	1789	1789	1789	0
379	20231227	124800	351251911	1789	1791	1791	1785	2715
380	20231227	124700	346399179	1793	1794	1794	1793	200
381	20231227	124600	346040479	1796	1802	1802	1796	1487
382	20231227	124500	343363315	1802	1801	1802	1801	76
383	20231227	124400	343226425	1801	1801	1801	1801	0
384	20231227	124300	343226425	1801	1804	1804	1800	713
385	20231227	124200	341941759	1804	1806	1806	1804	858
386	20231227	124100	340392768	1806	1806	1806	1806	0
387	20231227	124000	340392768	1806	1809	1809	1806	393
388	20231227	123900	339682131	1809	1808	1810	1808	2503
389	20231227	123800	335153625	1806	1806	1806	1806	59
390	20231227	123700	335047071	1805	1805	1805	1805	62
391	20231227	123600	334935161	1805	1804	1805	1802	1558
392	20231227	123500	332125754	1805	1805	1805	1805	24
393	20231227	123400	332082434	1808	1808	1808	1808	69
394	20231227	123300	331957682	1804	1804	1804	1804	11
395	20231227	123200	331937838	1804	1805	1805	1804	579
396	20231227	123100	330892842	1805	1808	1808	1805	291
397	20231227	123000	330367081	1807	1801	1807	1801	178
398	20231227	122900	330045681	1801	1794	1801	1794	42
399	20231227	122800	329970211	1792	1789	1792	1789	1504
400	20231227	122700	327275052	1786	1782	1786	1782	2417
401	20231227	122600	322963999	1779	1774	1782	1774	2020
402	20231227	122500	319367539	1773	1773	1773	1773	1188
403	20231227	122400	317261215	1766	1766	1766	1766	0
404	20231227	122300	317261215	1766	1766	1766	1766	0
405	20231227	122200	317261215	1766	1766	1766	1766	0
406	20231227	122100	317261215	1766	1767	1767	1766	1294
407	20231227	122000	314975723	1767	1773	1773	1767	102
408	20231227	121900	314795477	1772	1772	1772	1772	0
409	20231227	121800	314795477	1772	1772	1772	1772	50
410	20231227	121700	314706877	1772	1772	1772	1772	0
411	20231227	121600	314706877	1772	1772	1772	1772	30
412	20231227	121500	314653717	1772	1767	1772	1766	648
413	20231227	121400	313509034	1768	1768	1768	1768	0
414	20231227	121300	313509034	1768	1767	1768	1767	8
415	20231227	121200	313494897	1766	1766	1766	1766	398
416	20231227	121100	312792029	1766	1764	1766	1764	1456
417	20231227	121000	310220860	1764	1764	1764	1764	5
418	20231227	120900	310212040	1765	1765	1765	1765	0
419	20231227	120800	310212040	1765	1765	1765	1765	10
420	20231227	120700	310194390	1765	1765	1765	1765	0
421	20231227	120600	310194390	1765	1765	1765	1765	0
422	20231227	120500	310194390	1765	1765	1765	1765	0
423	20231227	120400	310194390	1765	1765	1765	1765	0
424	20231227	120300	310194390	1765	1765	1765	1765	5
425	20231227	120200	310185565	1765	1765	1765	1765	223
426	20231227	120100	309791970	1765	1765	1765	1765	1363
427	20231227	120000	307386275	1764	1772	1772	1762	2332
428	20231227	115900	303274357	1772	1772	1772	1772	0
429	20231227	115800	303274357	1772	1772	1772	1772	20
430	20231227	115700	303238917	1768	1768	1768	1768	0
431	20231227	115600	303238917	1768	1768	1768	1768	0
432	20231227	115500	303238917	1768	1768	1768	1768	0
433	20231227	115400	303238917	1768	1768	1768	1768	50
434	20231227	115300	303150517	1768	1768	1768	1768	0
435	20231227	115200	303150517	1768	1768	1768	1768	6
436	20231227	115100	303139909	1762	1762	1762	1762	53
437	20231227	115000	303046523	1763	1764	1764	1762	115
438	20231227	114900	302843871	1765	1765	1765	1765	28
439	20231227	114800	302794451	1765	1765	1765	1765	27
440	20231227	114700	302746796	1765	1768	1768	1765	752
441	20231227	114600	301419396	1768	1768	1768	1768	0
442	20231227	114500	301419396	1768	1767	1768	1767	163
443	20231227	114400	301131313	1767	1767	1767	1767	0
444	20231227	114300	301131313	1767	1767	1767	1767	0
445	20231227	114200	301131313	1767	1767	1767	1767	1189
446	20231227	114100	299030350	1777	1780	1780	1777	1278
447	20231227	114000	296756847	1780	1773	1780	1773	326
448	20231227	113900	296178299	1772	1772	1772	1772	0
449	20231227	113800	296178299	1772	1772	1772	1772	0
450	20231227	113700	296178299	1772	1772	1772	1772	307
451	20231227	113600	295634295	1772	1769	1772	1769	251
452	20231227	113500	295189655	1766	1766	1766	1766	1
453	20231227	113400	295187889	1761	1761	1761	1761	0
454	20231227	113300	295187889	1761	1761	1761	1761	243
455	20231227	113200	294759966	1761	1761	1761	1761	100
456	20231227	113100	294583866	1760	1760	1760	1760	0
457	20231227	113000	294583866	1760	1760	1760	1760	0
458	20231227	112900	294583866	1760	1760	1760	1760	0
459	20231227	112800	294583866	1760	1762	1762	1760	1420
460	20231227	112700	292084446	1762	1764	1764	1762	2052
461	20231227	112600	288466384	1763	1763	1763	1763	200
462	20231227	112500	288113784	1762	1762	1762	1762	0
463	20231227	112400	288113784	1762	1762	1762	1762	0
464	20231227	112300	288113784	1762	1763	1763	1762	100
465	20231227	112200	287937582	1762	1762	1762	1762	40
466	20231227	112100	287867102	1760	1760	1760	1760	50
467	20231227	112000	287779102	1760	1760	1760	1760	0
468	20231227	111900	287779102	1760	1760	1760	1760	0
469	20231227	111800	287779102	1760	1762	1762	1760	2775
470	20231227	111700	282894938	1764	1771	1771	1764	1167
471	20231227	111600	280834939	1768	1767	1772	1767	258
472	20231227	111500	280378638	1767	1767	1767	1767	20
473	20231227	111400	280343298	1767	1768	1768	1767	433
474	20231227	111300	279577843	1768	1768	1768	1768	29
475	20231227	111200	279526571	1766	1766	1766	1766	0
476	20231227	111100	279526571	1766	1766	1766	1766	0
477	20231227	111000	279526571	1766	1766	1766	1766	1000
478	20231227	110900	277760571	1762	1762	1762	1762	0
479	20231227	110800	277760571	1762	1762	1762	1762	4
480	20231227	110700	277753523	1761	1761	1762	1761	887
481	20231227	110600	276191502	1761	1762	1762	1761	90
482	20231227	110500	276033011	1761	1761	1761	1761	50
483	20231227	110400	275944961	1761	1761	1761	1761	0
484	20231227	110300	275944961	1761	1761	1761	1761	1
485	20231227	110200	275943200	1761	1761	1761	1761	6
486	20231227	110100	275932634	1768	1768	1768	1768	0
487	20231227	110000	275932634	1768	1768	1768	1768	0
488	20231227	105900	275932634	1768	1768	1768	1768	100
489	20231227	105800	275755834	1761	1761	1761	1761	0
490	20231227	105700	275755834	1761	1765	1765	1761	2888
491	20231227	105600	270664913	1765	1765	1765	1765	0
492	20231227	105500	270664913	1765	1765	1765	1765	0
493	20231227	105400	270664913	1765	1765	1765	1765	0
494	20231227	105300	270664913	1765	1765	1765	1765	50
495	20231227	105200	270576663	1768	1768	1768	1768	264
496	20231227	105100	270109911	1767	1767	1767	1767	0
497	20231227	105000	270109911	1767	1767	1767	1767	0
498	20231227	104900	270109911	1767	1762	1767	1762	1110
499	20231227	104800	268153591	1762	1762	1762	1762	16
500	20231227	104700	268125399	1762	1762	1762	1762	1
501	20231227	104600	268123637	1761	1761	1761	1761	0
502	20231227	104500	268123637	1761	1761	1761	1761	0
503	20231227	104400	268123637	1761	1761	1761	1761	0
504	20231227	104300	268123637	1761	1761	1761	1761	0
505	20231227	104200	268123637	1761	1761	1761	1761	0
506	20231227	104100	268123637	1761	1761	1761	1761	0
507	20231227	104000	268123637	1761	1766	1766	1761	3633
508	20231227	103900	261714109	1771	1771	1771	1771	0
509	20231227	103800	261714109	1771	1770	1771	1766	7
510	20231227	103700	261701721	1766	1766	1766	1766	3
511	20231227	103600	261696423	1766	1766	1766	1766	3
512	20231227	103500	261691125	1766	1769	1769	1766	306
513	20231227	103400	261150517	1773	1773	1773	1773	0
514	20231227	103300	261150517	1773	1773	1773	1773	1
515	20231227	103200	261148744	1773	1773	1773	1773	0
516	20231227	103100	261148744	1773	1773	1773	1773	8
517	20231227	103000	261134560	1773	1766	1775	1766	1937
518	20231227	102900	257707863	1766	1766	1766	1766	11
519	20231227	102800	257688437	1766	1771	1771	1765	218
520	20231227	102700	257303378	1771	1772	1772	1771	101
521	20231227	102600	257124407	1772	1775	1775	1772	1001
522	20231227	102500	255350185	1774	1774	1774	1774	0
523	20231227	102400	255350185	1774	1774	1774	1774	8
524	20231227	102300	255335993	1774	1771	1774	1771	44
525	20231227	102200	255258043	1771	1769	1771	1765	85
526	20231227	102100	255107739	1769	1766	1769	1766	2015
527	20231227	102000	251547071	1766	1766	1766	1766	495
528	20231227	101900	250672901	1766	1765	1766	1765	2
529	20231227	101800	250669370	1765	1765	1765	1765	1
530	20231227	101700	250667605	1765	1763	1765	1763	2222
531	20231227	101600	246749845	1763	1764	1764	1763	597
532	20231227	101500	245697167	1765	1768	1768	1765	550
533	20231227	101400	244724858	1768	1776	1776	1768	1818
534	20231227	101300	241499154	1779	1782	1782	1779	704
535	20231227	101200	240245282	1789	1789	1789	1784	1133
536	20231227	101100	238220149	1792	1792	1792	1792	1
537	20231227	101000	238218357	1792	1792	1792	1792	2
538	20231227	100900	238214773	1788	1788	1788	1788	262
539	20231227	100800	237746317	1792	1791	1792	1791	200
540	20231227	100700	237387980	1792	1792	1792	1792	1642
541	20231227	100600	234445516	1792	1795	1795	1782	105
542	20231227	100500	234257515	1795	1792	1804	1788	1226
543	20231227	100400	232050747	1792	1785	1792	1781	772
544	20231227	100300	230668913	1785	1779	1786	1779	7258
545	20231227	100200	217725625	1783	1777	1783	1774	2481
546	20231227	100100	213307194	1774	1767	1774	1767	2323
547	20231227	100000	209197806	1767	1762	1767	1762	2406
548	20231227	095900	204952441	1761	1761	1761	1760	1799
549	20231227	095800	201786166	1762	1762	1762	1762	1
550	20231227	095700	201784404	1762	1760	1763	1760	836
551	20231227	095600	200312807	1760	1760	1760	1758	115
552	20231227	095500	200110416	1758	1763	1763	1758	316
553	20231227	095400	199554184	1764	1764	1764	1764	45
554	20231227	095300	199474804	1761	1761	1763	1761	254
555	20231227	095200	199027490	1761	1767	1767	1761	67
556	20231227	095100	198909374	1767	1767	1767	1767	305
557	20231227	095000	198370439	1766	1763	1766	1763	34
558	20231227	094900	198310406	1763	1769	1769	1763	205
559	20231227	094800	197948058	1768	1761	1768	1761	506
560	20231227	094700	197053965	1761	1765	1765	1760	290
561	20231227	094600	196543070	1765	1764	1765	1760	347
562	20231227	094500	195931562	1765	1767	1767	1765	133
563	20231227	094400	195696791	1767	1779	1779	1767	590
564	20231227	094300	194650867	1782	1785	1785	1780	1580
565	20231227	094200	191835611	1785	1792	1792	1785	1033
566	20231227	094100	189987761	1792	1789	1795	1789	16
567	20231227	094000	189959089	1789	1784	1791	1781	253
568	20231227	093900	189506910	1786	1782	1786	1780	1084
569	20231227	093800	187574865	1782	1778	1782	1778	1058
570	20231227	093700	185691536	1778	1771	1782	1771	343
571	20231227	093600	185083802	1771	1773	1773	1771	308
572	20231227	093500	184538102	1773	1777	1777	1773	317
573	20231227	093400	183975236	1776	1776	1776	1776	1
574	20231227	093300	183973460	1772	1775	1775	1772	1378
575	20231227	093200	181531620	1775	1775	1775	1775	18
576	20231227	093100	181499670	1772	1773	1775	1772	301
577	20231227	093000	180966284	1776	1775	1786	1771	1616
578	20231227	092900	178102871	1774	1775	1775	1774	17
579	20231227	092800	178072697	1775	1774	1778	1773	479
580	20231227	092700	177221096	1773	1773	1773	1771	604
581	20231227	092600	176151033	1773	1774	1774	1773	1995
582	20231227	092500	172613882	1778	1781	1781	1778	56
583	20231227	092400	172514269	1781	1777	1783	1777	770
584	20231227	092300	171145843	1777	1773	1777	1773	237
585	20231227	092200	170725608	1780	1765	1780	1765	7487
586	20231227	092100	157481495	1762	1747	1762	1735	19622
587	20231227	092000	123264811	1749	1755	1755	1749	6441
588	20231227	091900	111991247	1755	1760	1760	1752	4568
589	20231227	091800	103962885	1760	1760	1762	1759	4415
590	20231227	091700	96193679	1762	1764	1765	1759	2241
591	20231227	091600	92246283	1765	1768	1768	1765	1534
592	20231227	091500	89536353	1768	1771	1772	1768	8312
593	20231227	091400	74833387	1772	1781	1781	1772	4203
594	20231227	091300	67368006	1781	1791	1791	1781	894
595	20231227	091200	65770972	1791	1798	1798	1786	2727
596	20231227	091100	60885406	1798	1803	1804	1797	1997
597	20231227	091000	57290532	1804	1808	1808	1804	3847
598	20231227	090900	50344270	1808	1811	1811	1808	5259
599	20231227	090800	40827685	1809	1814	1814	1809	158
600	20231227	090700	40541323	1807	1808	1808	1807	1000
601	20231227	090600	38734320	1807	1827	1829	1807	1691
602	20231227	090500	35653412	1829	1827	1829	1827	257
603	20231227	090400	35183594	1829	1814	1829	1814	1289
604	20231227	090300	32826735	1814	1806	1814	1803	1718
605	20231227	090200	29719456	1804	1802	1804	1794	11544
606	20231227	090100	8908110	1794	1794	1794	1794	20
607	20231227	090000	8872230	1794	1786	1794	1786	4967