KissMeData/023960/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	190500	423948595	1680	1680	1680	1680	10085
3	20231227	190400	423948595	1680	1680	1680	1680	0
4	20231227	190300	423948595	1680	1680	1680	1680	0
5	20231227	190200	423948595	1680	1680	1680	1680	0
6	20231227	190100	423948595	1680	1680	1680	1680	0
7	20231227	190000	423948595	1680	1680	1680	1680	0
8	20231227	185900	423948595	1680	1680	1680	1680	0
9	20231227	185800	423948595	1680	1680	1680	1680	0
10	20231227	185700	423948595	1680	1680	1680	1680	0
11	20231227	185600	423948595	1680	1680	1680	1680	0
12	20231227	185500	423948595	1680	1680	1680	1680	0
13	20231227	185400	423948595	1680	1680	1680	1680	0
14	20231227	185300	423948595	1680	1680	1680	1680	0
15	20231227	185200	423948595	1680	1680	1680	1680	0
16	20231227	185100	423948595	1680	1680	1680	1680	0
17	20231227	185000	423948595	1680	1680	1680	1680	0
18	20231227	184900	423948595	1680	1680	1680	1680	0
19	20231227	184800	423948595	1680	1680	1680	1680	0
20	20231227	184700	423948595	1680	1680	1680	1680	0
21	20231227	184600	423948595	1680	1680	1680	1680	0
22	20231227	184500	423948595	1680	1680	1680	1680	0
23	20231227	184400	423948595	1680	1680	1680	1680	0
24	20231227	184300	423948595	1680	1680	1680	1680	0
25	20231227	184200	423948595	1680	1680	1680	1680	0
26	20231227	184100	423948595	1680	1680	1680	1680	0
27	20231227	184000	423948595	1680	1680	1680	1680	0
28	20231227	183900	423948595	1680	1680	1680	1680	0
29	20231227	183800	423948595	1680	1680	1680	1680	0
30	20231227	183700	423948595	1680	1680	1680	1680	0
31	20231227	183600	423948595	1680	1680	1680	1680	0
32	20231227	183500	423948595	1680	1680	1680	1680	10085
33	20231227	183400	423948595	1680	1680	1680	1680	0
34	20231227	183300	423948595	1680	1680	1680	1680	0
35	20231227	183200	423948595	1680	1680	1680	1680	0
36	20231227	183100	423948595	1680	1680	1680	1680	0
37	20231227	183000	423948595	1680	1680	1680	1680	0
38	20231227	182900	423948595	1680	1680	1680	1680	0
39	20231227	182800	423948595	1680	1680	1680	1680	0
40	20231227	182700	423948595	1680	1680	1680	1680	0
41	20231227	182600	423948595	1680	1680	1680	1680	0
42	20231227	182500	423948595	1680	1680	1680	1680	0
43	20231227	182400	423948595	1680	1680	1680	1680	0
44	20231227	182300	423948595	1680	1680	1680	1680	0
45	20231227	182200	423948595	1680	1680	1680	1680	0
46	20231227	182100	423948595	1680	1680	1680	1680	0
47	20231227	182000	423948595	1680	1680	1680	1680	0
48	20231227	181900	423948595	1680	1680	1680	1680	0
49	20231227	181800	423948595	1680	1680	1680	1680	0
50	20231227	181700	423948595	1680	1680	1680	1680	0
51	20231227	181600	423948595	1680	1680	1680	1680	0
52	20231227	181500	423948595	1680	1680	1680	1680	0
53	20231227	181400	423948595	1680	1680	1680	1680	0
54	20231227	181300	423948595	1680	1680	1680	1680	0
55	20231227	181200	423948595	1680	1680	1680	1680	0
56	20231227	181100	423948595	1680	1680	1680	1680	0
57	20231227	181000	423948595	1680	1680	1680	1680	0
58	20231227	180900	423948595	1680	1680	1680	1680	0
59	20231227	180800	423948595	1680	1680	1680	1680	0
60	20231227	180700	423948595	1680	1680	1680	1680	0
61	20231227	180600	423948595	1680	1680	1680	1680	0
62	20231227	180500	423948595	1680	1680	1680	1680	10085
63	20231227	180400	423948595	1680	1680	1680	1680	0
64	20231227	180300	423948595	1680	1680	1680	1680	0
65	20231227	180200	423948595	1680	1680	1680	1680	0
66	20231227	180100	423948595	1680	1680	1680	1680	0
67	20231227	180000	423948595	1680	1680	1680	1680	0
68	20231227	175900	423948595	1680	1680	1680	1680	0
69	20231227	175800	423948595	1680	1680	1680	1680	0
70	20231227	175700	423948595	1680	1680	1680	1680	0
71	20231227	175600	423948595	1680	1680	1680	1680	0
72	20231227	175500	423948595	1680	1680	1680	1680	0
73	20231227	175400	423948595	1680	1680	1680	1680	0
74	20231227	175300	423948595	1680	1680	1680	1680	0
75	20231227	175200	423948595	1680	1680	1680	1680	0
76	20231227	175100	423948595	1680	1680	1680	1680	0
77	20231227	175000	423948595	1680	1680	1680	1680	0
78	20231227	174900	423948595	1680	1680	1680	1680	0
79	20231227	174800	423948595	1680	1680	1680	1680	0
80	20231227	174700	423948595	1680	1680	1680	1680	0
81	20231227	174600	423948595	1680	1680	1680	1680	0
82	20231227	174500	423948595	1680	1680	1680	1680	0
83	20231227	174400	423948595	1680	1680	1680	1680	0
84	20231227	174300	423948595	1680	1680	1680	1680	0
85	20231227	174200	423948595	1680	1680	1680	1680	0
86	20231227	174100	423948595	1680	1680	1680	1680	0
87	20231227	174000	423948595	1680	1680	1680	1680	0
88	20231227	173900	423948595	1680	1680	1680	1680	0
89	20231227	173800	423948595	1680	1680	1680	1680	0
90	20231227	173700	423948595	1680	1680	1680	1680	0
91	20231227	173600	423948595	1680	1680	1680	1680	0
92	20231227	173500	423948595	1680	1680	1680	1680	10085
93	20231227	173400	423948595	1680	1680	1680	1680	0
94	20231227	173300	423948595	1680	1680	1680	1680	0
95	20231227	173200	423948595	1680	1680	1680	1680	0
96	20231227	173100	423948595	1680	1680	1680	1680	0
97	20231227	173000	423948595	1680	1680	1680	1680	0
98	20231227	172900	423948595	1680	1680	1680	1680	0
99	20231227	172800	423948595	1680	1680	1680	1680	0
100	20231227	172700	423948595	1680	1680	1680	1680	0
101	20231227	172600	423948595	1680	1680	1680	1680	0
102	20231227	172500	423948595	1680	1680	1680	1680	0
103	20231227	172400	423948595	1680	1680	1680	1680	0
104	20231227	172300	423948595	1680	1680	1680	1680	0
105	20231227	172200	423948595	1680	1680	1680	1680	0
106	20231227	172100	423948595	1680	1680	1680	1680	0
107	20231227	172000	423948595	1680	1680	1680	1680	0
108	20231227	171900	423948595	1680	1680	1680	1680	0
109	20231227	171800	423948595	1680	1680	1680	1680	0
110	20231227	171700	423948595	1680	1680	1680	1680	0
111	20231227	171600	423948595	1680	1680	1680	1680	0
112	20231227	171500	423948595	1680	1680	1680	1680	0
113	20231227	171400	423948595	1680	1680	1680	1680	0
114	20231227	171300	423948595	1680	1680	1680	1680	0
115	20231227	171200	423948595	1680	1680	1680	1680	0
116	20231227	171100	423948595	1680	1680	1680	1680	0
117	20231227	171000	423948595	1680	1680	1680	1680	0
118	20231227	170900	423948595	1680	1680	1680	1680	0
119	20231227	170800	423948595	1680	1680	1680	1680	0
120	20231227	170700	423948595	1680	1680	1680	1680	0
121	20231227	170600	423948595	1680	1680	1680	1680	0
122	20231227	170500	423948595	1680	1680	1680	1680	10085
123	20231227	170400	423948595	1680	1680	1680	1680	0
124	20231227	170300	423948595	1680	1680	1680	1680	0
125	20231227	170200	423948595	1680	1680	1680	1680	0
126	20231227	170100	423948595	1680	1680	1680	1680	0
127	20231227	170000	423948595	1680	1680	1680	1680	0
128	20231227	165900	423948595	1680	1680	1680	1680	0
129	20231227	165800	423948595	1680	1680	1680	1680	0
130	20231227	165700	423948595	1680	1680	1680	1680	0
131	20231227	165600	423948595	1680	1680	1680	1680	0
132	20231227	165500	423948595	1680	1680	1680	1680	0
133	20231227	165400	423948595	1680	1680	1680	1680	0
134	20231227	165300	423948595	1680	1680	1680	1680	0
135	20231227	165200	423948595	1680	1680	1680	1680	0
136	20231227	165100	423948595	1680	1680	1680	1680	0
137	20231227	165000	423948595	1680	1680	1680	1680	0
138	20231227	164900	423948595	1680	1680	1680	1680	0
139	20231227	164800	423948595	1680	1680	1680	1680	0
140	20231227	164700	423948595	1680	1680	1680	1680	0
141	20231227	164600	423948595	1680	1680	1680	1680	0
142	20231227	164500	423948595	1680	1680	1680	1680	0
143	20231227	164400	423948595	1680	1680	1680	1680	0
144	20231227	164300	423948595	1680	1680	1680	1680	0
145	20231227	164200	423948595	1680	1680	1680	1680	0
146	20231227	164100	423948595	1680	1680	1680	1680	0
147	20231227	164000	423948595	1680	1680	1680	1680	0
148	20231227	163900	423948595	1680	1680	1680	1680	0
149	20231227	163800	423948595	1680	1680	1680	1680	0
150	20231227	163700	423948595	1680	1680	1680	1680	0
151	20231227	163600	423948595	1680	1680	1680	1680	0
152	20231227	163500	423948595	1680	1680	1680	1680	10085
153	20231227	163400	423948595	1680	1680	1680	1680	0
154	20231227	163300	423948595	1680	1680	1680	1680	0
155	20231227	163200	423948595	1680	1680	1680	1680	0
156	20231227	163100	423948595	1680	1680	1680	1680	0
157	20231227	163000	423948595	1680	1680	1680	1680	0
158	20231227	162900	423948595	1680	1680	1680	1680	0
159	20231227	162800	423948595	1680	1680	1680	1680	0
160	20231227	162700	423948595	1680	1680	1680	1680	0
161	20231227	162600	423948595	1680	1680	1680	1680	0
162	20231227	162500	423948595	1680	1680	1680	1680	0
163	20231227	162400	423948595	1680	1680	1680	1680	0
164	20231227	162300	423948595	1680	1680	1680	1680	0
165	20231227	162200	423948595	1680	1680	1680	1680	0
166	20231227	162100	423948595	1680	1680	1680	1680	0
167	20231227	162000	423948595	1680	1680	1680	1680	0
168	20231227	161900	423948595	1680	1680	1680	1680	0
169	20231227	161800	423948595	1680	1680	1680	1680	0
170	20231227	161700	423948595	1680	1680	1680	1680	0
171	20231227	161600	423948595	1680	1680	1680	1680	0
172	20231227	161500	423948595	1680	1680	1680	1680	0
173	20231227	161400	423948595	1680	1680	1680	1680	0
174	20231227	161300	423948595	1680	1680	1680	1680	0
175	20231227	161200	423948595	1680	1680	1680	1680	0
176	20231227	161100	423948595	1680	1680	1680	1680	0
177	20231227	161000	423948595	1680	1680	1680	1680	0
178	20231227	160900	423948595	1680	1680	1680	1680	0
179	20231227	160800	423948595	1680	1680	1680	1680	0
180	20231227	160700	423948595	1680	1680	1680	1680	0
181	20231227	160600	423948595	1680	1680	1680	1680	0
182	20231227	160500	423948595	1680	1680	1680	1680	10085
183	20231227	160400	423948595	1680	1680	1680	1680	0
184	20231227	160300	423948595	1680	1680	1680	1680	0
185	20231227	160200	423948595	1680	1680	1680	1680	0
186	20231227	160100	423948595	1680	1680	1680	1680	0
187	20231227	160000	423948595	1680	1680	1680	1680	0
188	20231227	155900	423948595	1680	1680	1680	1680	0
189	20231227	155800	423948595	1680	1680	1680	1680	0
190	20231227	155700	423948595	1680	1680	1680	1680	0
191	20231227	155600	423948595	1680	1680	1680	1680	0
192	20231227	155500	423948595	1680	1680	1680	1680	0
193	20231227	155400	423948595	1680	1680	1680	1680	0
194	20231227	155300	423948595	1680	1680	1680	1680	0
195	20231227	155200	423948595	1680	1680	1680	1680	0
196	20231227	155100	423948595	1680	1680	1680	1680	0
197	20231227	155000	423948595	1680	1680	1680	1680	0
198	20231227	154900	423948595	1680	1680	1680	1680	0
199	20231227	154800	423948595	1680	1680	1680	1680	0
200	20231227	154700	423948595	1680	1680	1680	1680	0
201	20231227	154600	423948595	1680	1680	1680	1680	0
202	20231227	154500	423948595	1680	1680	1680	1680	0
203	20231227	154400	423948595	1680	1680	1680	1680	0
204	20231227	154300	423948595	1680	1680	1680	1680	0
205	20231227	154200	423948595	1680	1680	1680	1680	0
206	20231227	154100	423948595	1680	1680	1680	1680	0
207	20231227	154000	423948595	1680	1680	1680	1680	0
208	20231227	153900	423948595	1680	1680	1680	1680	0
209	20231227	153800	423948595	1680	1680	1680	1680	0
210	20231227	153700	423948595	1680	1680	1680	1680	0
211	20231227	153600	423948595	1680	1680	1680	1680	0
212	20231227	153500	423948595	1680	1680	1680	1680	10085
213	20231227	153400	423948595	1680	1680	1680	1680	0
214	20231227	153300	423948595	1680	1680	1680	1680	0
215	20231227	153200	423948595	1680	1680	1680	1680	0
216	20231227	153100	423948595	1680	1680	1680	1680	0
217	20231227	153000	423948595	1680	1680	1680	1680	10085
218	20231227	152900	407005795	1683	1683	1683	1683	0
219	20231227	152800	407005795	1683	1683	1683	1683	0
220	20231227	152700	407005795	1683	1683	1683	1683	0
221	20231227	152600	407005795	1683	1683	1683	1683	0
222	20231227	152500	407005795	1683	1683	1683	1683	0
223	20231227	152400	407005795	1683	1683	1683	1683	0
224	20231227	152300	407005795	1683	1683	1683	1683	0
225	20231227	152200	407005795	1683	1683	1683	1683	0
226	20231227	152100	407005795	1683	1683	1683	1683	0
227	20231227	152000	407005795	1683	1683	1683	1683	0
228	20231227	151900	407005795	1683	1684	1690	1683	84
229	20231227	151800	406864381	1690	1690	1690	1690	1
230	20231227	151700	406862691	1684	1684	1684	1684	1
231	20231227	151600	406861007	1692	1692	1692	1691	101
232	20231227	151500	406690205	1683	1683	1683	1683	10
233	20231227	151400	406673375	1683	1692	1693	1683	5
234	20231227	151300	406664932	1682	1685	1685	1682	500
235	20231227	151200	405823373	1685	1694	1694	1685	2
236	20231227	151100	405819994	1685	1694	1694	1685	2
237	20231227	151000	405816615	1685	1696	1697	1685	258
238	20231227	150900	405380741	1684	1683	1696	1683	603
239	20231227	150800	404358690	1695	1682	1696	1681	3015
240	20231227	150700	399287498	1696	1716	1716	1680	5965
241	20231227	150600	389141284	1709	1712	1718	1709	2941
242	20231227	150500	384112011	1712	1714	1720	1712	2052
243	20231227	150400	380597106	1723	1723	1723	1723	1
244	20231227	150300	380595383	1714	1714	1714	1714	0
245	20231227	150200	380595383	1714	1714	1714	1714	0
246	20231227	150100	380595383	1714	1714	1714	1714	0
247	20231227	150000	380595383	1714	1714	1723	1714	52
248	20231227	145900	380506246	1723	1714	1723	1714	2
249	20231227	145800	380502809	1723	1723	1723	1723	0
250	20231227	145700	380502809	1723	1715	1723	1714	613
251	20231227	145600	379451931	1714	1714	1714	1714	1
252	20231227	145500	379450217	1724	1724	1724	1724	0
253	20231227	145400	379450217	1724	1721	1724	1721	15
254	20231227	145300	379424394	1714	1715	1715	1714	547
255	20231227	145200	378486808	1715	1715	1715	1715	0
256	20231227	145100	378486808	1715	1725	1725	1715	2
257	20231227	145000	378483368	1714	1714	1714	1714	0
258	20231227	144900	378483368	1714	1714	1714	1714	0
259	20231227	144800	378483368	1714	1714	1714	1714	1
260	20231227	144700	378481654	1724	1724	1724	1724	1000
261	20231227	144600	376757654	1725	1725	1725	1725	0
262	20231227	144500	376757654	1725	1725	1725	1725	0
263	20231227	144400	376757654	1725	1725	1725	1725	0
264	20231227	144300	376757654	1725	1725	1725	1725	0
265	20231227	144200	376757654	1725	1725	1725	1725	919
266	20231227	144100	375172379	1725	1725	1725	1713	1011
267	20231227	144000	373428416	1715	1716	1716	1715	2296
268	20231227	143900	369490368	1716	1725	1725	1716	3
269	20231227	143800	369485211	1715	1715	1715	1715	1
270	20231227	143700	369483496	1725	1726	1726	1725	1305
271	20231227	143600	367232066	1726	1720	1726	1720	1010
272	20231227	143500	365491030	1712	1712	1721	1712	169
273	20231227	143400	365200802	1712	1723	1723	1712	171
274	20231227	143300	364907984	1726	1729	1740	1712	1495
275	20231227	143200	362327606	1734	1734	1743	1729	1410
276	20231227	143100	359883412	1758	1766	1766	1730	10652
277	20231227	143000	341126723	1768	1699	1780	1699	84097
278	20231227	142900	196761967	1698	1685	1698	1685	37964
279	20231227	142800	132663044	1685	1685	1685	1685	10
280	20231227	142700	132646194	1685	1685	1685	1685	10
281	20231227	142600	132629344	1680	1683	1683	1680	500
282	20231227	142500	131788346	1683	1683	1683	1683	2
283	20231227	142400	131784980	1685	1685	1685	1685	0
284	20231227	142300	131784980	1685	1685	1685	1685	100
285	20231227	142200	131616480	1685	1683	1685	1683	116
286	20231227	142100	131421250	1683	1684	1684	1683	205
287	20231227	142000	131076234	1684	1684	1684	1684	318
288	20231227	141900	130540722	1684	1684	1684	1684	0
289	20231227	141800	130540722	1684	1684	1684	1684	0
290	20231227	141700	130540722	1684	1684	1684	1684	0
291	20231227	141600	130540722	1684	1684	1684	1684	30
292	20231227	141500	130490202	1684	1684	1684	1684	0
293	20231227	141400	130490202	1684	1684	1684	1684	0
294	20231227	141300	130490202	1684	1684	1684	1684	0
295	20231227	141200	130490202	1684	1684	1684	1684	0
296	20231227	141100	130490202	1684	1684	1684	1684	0
297	20231227	141000	130490202	1684	1684	1684	1684	11
298	20231227	140900	130471678	1685	1685	1685	1685	0
299	20231227	140800	130471678	1685	1685	1685	1685	0
300	20231227	140700	130471678	1685	1685	1685	1685	0
301	20231227	140600	130471678	1685	1685	1685	1685	0
302	20231227	140500	130471678	1685	1685	1685	1685	0
303	20231227	140400	130471678	1685	1685	1685	1685	17
304	20231227	140300	130443033	1685	1685	1685	1685	0
305	20231227	140200	130443033	1685	1685	1685	1685	346
306	20231227	140100	129860023	1685	1685	1685	1685	0
307	20231227	140000	129860023	1685	1688	1688	1685	4418
308	20231227	135900	122407545	1690	1690	1690	1690	0
309	20231227	135800	122407545	1690	1690	1690	1690	0
310	20231227	135700	122407545	1690	1690	1690	1690	0
311	20231227	135600	122407545	1690	1690	1690	1690	0
312	20231227	135500	122407545	1690	1690	1690	1690	0
313	20231227	135400	122407545	1690	1690	1690	1690	0
314	20231227	135300	122407545	1690	1690	1690	1690	0
315	20231227	135200	122407545	1690	1690	1690	1690	0
316	20231227	135100	122407545	1690	1690	1690	1690	1
317	20231227	135000	122405855	1688	1690	1690	1688	323
318	20231227	134900	121860621	1690	1690	1690	1690	100
319	20231227	134800	121691621	1690	1690	1690	1690	0
320	20231227	134700	121691621	1690	1690	1690	1690	1
321	20231227	134600	121689931	1688	1688	1688	1688	0
322	20231227	134500	121689931	1688	1688	1688	1688	0
323	20231227	134400	121689931	1688	1688	1688	1688	0
324	20231227	134300	121689931	1688	1688	1688	1688	15
325	20231227	134200	121664611	1688	1688	1688	1688	0
326	20231227	134100	121664611	1688	1688	1688	1688	0
327	20231227	134000	121664611	1688	1688	1688	1688	0
328	20231227	133900	121664611	1688	1688	1688	1688	9
329	20231227	133800	121649419	1689	1689	1689	1689	5
330	20231227	133700	121640974	1690	1690	1690	1690	0
331	20231227	133600	121640974	1690	1690	1690	1690	0
332	20231227	133500	121640974	1690	1690	1690	1690	0
333	20231227	133400	121640974	1690	1690	1690	1690	0
334	20231227	133300	121640974	1690	1690	1690	1690	0
335	20231227	133200	121640974	1690	1690	1690	1690	0
336	20231227	133100	121640974	1690	1690	1690	1690	0
337	20231227	133000	121640974	1690	1690	1690	1690	0
338	20231227	132900	121640974	1690	1690	1690	1690	0
339	20231227	132800	121640974	1690	1690	1690	1690	1
340	20231227	132700	121639284	1686	1686	1686	1686	1
341	20231227	132600	121637598	1690	1690	1690	1690	0
342	20231227	132500	121637598	1690	1690	1690	1690	0
343	20231227	132400	121637598	1690	1690	1690	1690	0
344	20231227	132300	121637598	1690	1690	1690	1690	0
345	20231227	132200	121637598	1690	1690	1690	1690	0
346	20231227	132100	121637598	1690	1690	1690	1690	0
347	20231227	132000	121637598	1690	1690	1690	1690	397
348	20231227	131900	120966668	1690	1690	1690	1690	2
349	20231227	131800	120963288	1690	1690	1690	1690	0
350	20231227	131700	120963288	1690	1690	1690	1690	0
351	20231227	131600	120963288	1690	1690	1690	1690	0
352	20231227	131500	120963288	1690	1690	1690	1690	0
353	20231227	131400	120963288	1690	1690	1690	1690	0
354	20231227	131300	120963288	1690	1690	1690	1690	0
355	20231227	131200	120963288	1690	1690	1690	1690	0
356	20231227	131100	120963288	1690	1690	1690	1690	0
357	20231227	131000	120963288	1690	1690	1690	1690	1
358	20231227	130900	120961598	1686	1690	1690	1686	515
359	20231227	130800	120092070	1692	1692	1692	1692	0
360	20231227	130700	120092070	1692	1692	1692	1692	0
361	20231227	130600	120092070	1692	1692	1692	1692	1
362	20231227	130500	120090378	1693	1693	1693	1693	0
363	20231227	130400	120090378	1693	1693	1693	1693	0
364	20231227	130300	120090378	1693	1693	1693	1693	1
365	20231227	130200	120088685	1693	1693	1693	1693	0
366	20231227	130100	120088685	1693	1693	1693	1693	0
367	20231227	130000	120088685	1693	1693	1693	1693	0
368	20231227	125900	120088685	1693	1693	1693	1693	0
369	20231227	125800	120088685	1693	1693	1693	1693	0
370	20231227	125700	120088685	1693	1693	1693	1693	0
371	20231227	125600	120088685	1693	1693	1693	1693	0
372	20231227	125500	120088685	1693	1693	1693	1693	0
373	20231227	125400	120088685	1693	1693	1693	1693	0
374	20231227	125300	120088685	1693	1693	1693	1693	0
375	20231227	125200	120088685	1693	1693	1693	1693	318
376	20231227	125100	119550311	1693	1693	1693	1693	4
377	20231227	125000	119543539	1693	1693	1693	1693	0
378	20231227	124900	119543539	1693	1693	1693	1693	0
379	20231227	124800	119543539	1693	1693	1693	1693	0
380	20231227	124700	119543539	1693	1693	1693	1693	0
381	20231227	124600	119543539	1693	1693	1693	1693	0
382	20231227	124500	119543539	1693	1693	1693	1693	100
383	20231227	124400	119374239	1694	1694	1694	1694	0
384	20231227	124300	119374239	1694	1694	1694	1694	0
385	20231227	124200	119374239	1694	1694	1694	1694	0
386	20231227	124100	119374239	1694	1694	1694	1694	0
387	20231227	124000	119374239	1694	1694	1694	1694	0
388	20231227	123900	119374239	1694	1694	1694	1694	0
389	20231227	123800	119374239	1694	1694	1694	1694	0
390	20231227	123700	119374239	1694	1694	1694	1694	0
391	20231227	123600	119374239	1694	1694	1694	1694	0
392	20231227	123500	119374239	1694	1694	1694	1694	0
393	20231227	123400	119374239	1694	1694	1694	1694	0
394	20231227	123300	119374239	1694	1694	1694	1694	0
395	20231227	123200	119374239	1694	1694	1694	1694	0
396	20231227	123100	119374239	1694	1694	1694	1694	0
397	20231227	123000	119374239	1694	1694	1694	1694	0
398	20231227	122900	119374239	1694	1694	1694	1694	0
399	20231227	122800	119374239	1694	1694	1694	1694	0
400	20231227	122700	119374239	1694	1694	1694	1694	0
401	20231227	122600	119374239	1694	1694	1694	1694	0
402	20231227	122500	119374239	1694	1694	1694	1694	0
403	20231227	122400	119374239	1694	1686	1694	1685	1001
404	20231227	122300	117686865	1686	1686	1686	1686	0
405	20231227	122200	117686865	1686	1691	1691	1686	6542
406	20231227	122100	106639618	1691	1691	1691	1691	109
407	20231227	122000	106455299	1691	1691	1691	1691	0
408	20231227	121900	106455299	1691	1691	1691	1691	0
409	20231227	121800	106455299	1691	1691	1691	1691	0
410	20231227	121700	106455299	1691	1691	1691	1691	130
411	20231227	121600	106235469	1692	1692	1692	1692	1
412	20231227	121500	106233777	1692	1692	1692	1692	70
413	20231227	121400	106115337	1694	1694	1694	1694	0
414	20231227	121300	106115337	1694	1694	1694	1694	0
415	20231227	121200	106115337	1694	1694	1694	1694	0
416	20231227	121100	106115337	1694	1694	1694	1694	102
417	20231227	121000	105942549	1695	1695	1695	1695	0
418	20231227	120900	105942549	1695	1695	1695	1695	0
419	20231227	120800	105942549	1695	1695	1695	1695	100
420	20231227	120700	105773049	1695	1695	1695	1695	0
421	20231227	120600	105773049	1695	1695	1695	1695	0
422	20231227	120500	105773049	1695	1695	1695	1695	0
423	20231227	120400	105773049	1695	1695	1695	1695	0
424	20231227	120300	105773049	1695	1695	1695	1695	0
425	20231227	120200	105773049	1695	1695	1695	1695	12
426	20231227	120100	105752709	1697	1697	1697	1697	235
427	20231227	120000	105353914	1697	1697	1697	1697	0
428	20231227	115900	105353914	1697	1697	1697	1697	1
429	20231227	115800	105352217	1697	1697	1697	1697	30
430	20231227	115700	105301307	1697	1697	1697	1697	0
431	20231227	115600	105301307	1697	1697	1697	1697	0
432	20231227	115500	105301307	1697	1697	1697	1697	0
433	20231227	115400	105301307	1697	1697	1697	1697	0
434	20231227	115300	105301307	1697	1697	1697	1697	0
435	20231227	115200	105301307	1697	1697	1697	1697	0
436	20231227	115100	105301307	1697	1697	1697	1697	0
437	20231227	115000	105301307	1697	1697	1697	1697	0
438	20231227	114900	105301307	1697	1697	1697	1697	0
439	20231227	114800	105301307	1697	1692	1697	1692	45
440	20231227	114700	105225162	1691	1691	1691	1691	0
441	20231227	114600	105225162	1691	1691	1691	1691	0
442	20231227	114500	105225162	1691	1691	1691	1691	0
443	20231227	114400	105225162	1691	1691	1691	1691	0
444	20231227	114300	105225162	1691	1691	1691	1691	0
445	20231227	114200	105225162	1691	1691	1691	1691	0
446	20231227	114100	105225162	1691	1691	1691	1691	99
447	20231227	114000	105057753	1692	1692	1692	1692	1
448	20231227	113900	105056061	1691	1691	1691	1691	1
449	20231227	113800	105054370	1684	1684	1684	1684	0
450	20231227	113700	105054370	1684	1684	1684	1684	0
451	20231227	113600	105054370	1684	1684	1684	1684	1
452	20231227	113500	105052686	1692	1692	1692	1692	0
453	20231227	113400	105052686	1692	1691	1692	1691	1300
454	20231227	113300	102853321	1691	1691	1691	1691	0
455	20231227	113200	102853321	1691	1691	1691	1691	5
456	20231227	113100	102844866	1684	1684	1684	1684	0
457	20231227	113000	102844866	1684	1684	1684	1684	0
458	20231227	112900	102844866	1684	1684	1684	1684	1
459	20231227	112800	102843182	1692	1692	1692	1692	0
460	20231227	112700	102843182	1692	1692	1692	1692	0
461	20231227	112600	102843182	1692	1692	1692	1692	20
462	20231227	112500	102809342	1692	1692	1692	1692	0
463	20231227	112400	102809342	1692	1692	1692	1692	0
464	20231227	112300	102809342	1692	1692	1692	1692	0
465	20231227	112200	102809342	1692	1695	1695	1692	2207
466	20231227	112100	99075033	1696	1696	1696	1696	16
467	20231227	112000	99047897	1695	1692	1695	1692	2427
468	20231227	111900	94940642	1692	1692	1692	1692	136
469	20231227	111800	94710530	1692	1691	1692	1691	20
470	20231227	111700	94676695	1680	1680	1680	1680	0
471	20231227	111600	94676695	1680	1680	1680	1680	0
472	20231227	111500	94676695	1680	1690	1690	1680	6
473	20231227	111400	94666565	1690	1690	1690	1690	41
474	20231227	111300	94597275	1690	1690	1690	1690	232
475	20231227	111200	94205195	1690	1690	1690	1690	123
476	20231227	111100	93997325	1679	1679	1679	1679	1
477	20231227	111000	93995646	1690	1690	1690	1690	20
478	20231227	110900	93961846	1691	1691	1691	1691	0
479	20231227	110800	93961846	1691	1691	1691	1691	21
480	20231227	110700	93926335	1679	1679	1679	1679	0
481	20231227	110600	93926335	1679	1679	1679	1679	0
482	20231227	110500	93926335	1679	1679	1679	1679	0
483	20231227	110400	93926335	1679	1679	1679	1679	0
484	20231227	110300	93926335	1679	1679	1679	1679	0
485	20231227	110200	93926335	1679	1679	1679	1679	0
486	20231227	110100	93926335	1679	1679	1679	1679	0
487	20231227	110000	93926335	1679	1679	1691	1679	247
488	20231227	105900	93511262	1679	1679	1679	1679	0
489	20231227	105800	93511262	1679	1691	1691	1679	22
490	20231227	105700	93474072	1680	1689	1692	1680	84
491	20231227	105600	93332049	1678	1678	1678	1678	0
492	20231227	105500	93332049	1678	1678	1678	1678	1
493	20231227	105400	93330371	1690	1689	1690	1689	201
494	20231227	105300	92990881	1690	1690	1690	1690	500
495	20231227	105200	92145881	1690	1690	1690	1690	490
496	20231227	105100	91317781	1692	1692	1692	1692	0
497	20231227	105000	91317781	1692	1692	1692	1692	0
498	20231227	104900	91317781	1692	1692	1692	1692	0
499	20231227	104800	91317781	1692	1690	1692	1690	121
500	20231227	104700	91113249	1692	1692	1692	1692	0
501	20231227	104600	91113249	1692	1692	1692	1692	0
502	20231227	104500	91113249	1692	1693	1693	1672	3601
503	20231227	104400	85080280	1693	1692	1693	1692	616
504	20231227	104300	84037508	1692	1692	1692	1692	200
505	20231227	104200	83699108	1688	1688	1688	1688	1
506	20231227	104100	83697420	1692	1692	1692	1692	318
507	20231227	104000	83159364	1689	1688	1689	1688	347
508	20231227	103900	82573428	1688	1688	1688	1688	0
509	20231227	103800	82573428	1688	1688	1688	1688	1
510	20231227	103700	82571740	1687	1687	1687	1687	500
511	20231227	103600	81728240	1687	1687	1687	1687	1
512	20231227	103500	81726553	1674	1674	1674	1674	1
513	20231227	103400	81724879	1688	1675	1688	1675	2
514	20231227	103300	81721516	1688	1688	1688	1688	62
515	20231227	103200	81616860	1673	1678	1678	1673	3657
516	20231227	103100	75498149	1688	1688	1688	1688	0
517	20231227	103000	75498149	1688	1688	1688	1688	0
518	20231227	102900	75498149	1688	1688	1688	1688	300
519	20231227	102800	74991749	1688	1688	1688	1688	30
520	20231227	102700	74941109	1677	1687	1687	1677	1100
521	20231227	102600	73095573	1679	1679	1679	1679	0
522	20231227	102500	73095573	1679	1679	1679	1679	121
523	20231227	102400	72892414	1679	1679	1679	1679	0
524	20231227	102300	72892414	1679	1679	1679	1679	0
525	20231227	102200	72892414	1679	1679	1679	1679	8
526	20231227	102100	72878982	1677	1677	1677	1677	1
527	20231227	102000	72877305	1679	1679	1679	1679	200
528	20231227	101900	72541505	1678	1678	1678	1678	0
529	20231227	101800	72541505	1678	1678	1678	1678	26
530	20231227	101700	72497877	1679	1679	1679	1679	3
531	20231227	101600	72492840	1679	1679	1679	1679	1
532	20231227	101500	72491161	1679	1679	1679	1679	0
533	20231227	101400	72491161	1679	1679	1679	1679	22
534	20231227	101300	72454223	1679	1679	1679	1679	0
535	20231227	101200	72454223	1679	1679	1679	1679	1
536	20231227	101100	72452544	1679	1679	1679	1679	175
537	20231227	101000	72158719	1679	1679	1679	1679	250
538	20231227	100900	71738969	1680	1677	1680	1677	2368
539	20231227	100800	67765782	1676	1676	1676	1676	0
540	20231227	100700	67765782	1676	1676	1676	1676	100
541	20231227	100600	67598182	1677	1677	1677	1677	0
542	20231227	100500	67598182	1677	1677	1677	1677	0
543	20231227	100400	67598182	1677	1677	1677	1677	1
544	20231227	100300	67596505	1672	1676	1677	1672	509
545	20231227	100200	66742996	1676	1676	1676	1676	5
546	20231227	100100	66734616	1676	1675	1676	1675	758
547	20231227	100000	65464908	1675	1675	1675	1675	1
548	20231227	095900	65463233	1672	1672	1672	1672	101
549	20231227	095800	65294361	1674	1674	1674	1674	0
550	20231227	095700	65294361	1674	1674	1674	1674	19
551	20231227	095600	65262555	1674	1674	1674	1674	0
552	20231227	095500	65262555	1674	1671	1674	1671	551
553	20231227	095400	64341293	1671	1671	1671	1671	0
554	20231227	095300	64341293	1671	1671	1671	1671	131
555	20231227	095200	64122392	1671	1671	1672	1671	1170
556	20231227	095100	62167321	1672	1672	1672	1672	0
557	20231227	095000	62167321	1672	1672	1672	1672	1
558	20231227	094900	62165649	1670	1670	1670	1670	110
559	20231227	094800	61981949	1671	1671	1671	1671	0
560	20231227	094700	61981949	1671	1666	1671	1665	111
561	20231227	094600	61797082	1670	1670	1670	1670	101
562	20231227	094500	61628412	1670	1670	1670	1670	19
563	20231227	094400	61596682	1671	1671	1671	1671	2
564	20231227	094300	61593340	1671	1671	1671	1671	0
565	20231227	094200	61593340	1671	1671	1671	1671	257
566	20231227	094100	61163893	1671	1671	1671	1671	61
567	20231227	094000	61061962	1671	1663	1671	1663	740
568	20231227	093900	59831326	1671	1660	1671	1660	130
569	20231227	093800	59614842	1660	1660	1660	1660	715
570	20231227	093700	58427942	1660	1658	1660	1658	734
571	20231227	093600	57209646	1659	1659	1659	1659	917
572	20231227	093500	55688343	1660	1665	1665	1660	1583
573	20231227	093400	53060488	1660	1663	1663	1660	1000
574	20231227	093300	51399104	1663	1665	1665	1663	101
575	20231227	093200	51231139	1665	1665	1665	1665	10
576	20231227	093100	51214489	1665	1665	1665	1665	3
577	20231227	093000	51209494	1665	1666	1666	1665	1515
578	20231227	092900	48686978	1665	1667	1667	1665	1457
579	20231227	092800	46259692	1672	1672	1672	1672	0
580	20231227	092700	46259692	1672	1672	1672	1672	30
581	20231227	092600	46209532	1673	1673	1673	1673	23
582	20231227	092500	46171053	1673	1673	1673	1673	147
583	20231227	092400	45925122	1669	1673	1673	1669	241
584	20231227	092300	45522676	1672	1673	1673	1672	37
585	20231227	092200	45460808	1673	1672	1673	1672	317
586	20231227	092100	44930584	1672	1673	1673	1672	1430
587	20231227	092000	42538457	1680	1680	1680	1680	0
588	20231227	091900	42538457	1680	1678	1680	1678	49
589	20231227	091800	42456233	1671	1675	1675	1671	2227
590	20231227	091700	38734784	1670	1695	1695	1670	315
591	20231227	091600	38207901	1697	1678	1697	1678	108
592	20231227	091500	38026601	1704	1704	1704	1704	0
593	20231227	091400	38026601	1704	1704	1704	1704	1
594	20231227	091300	38024897	1704	1704	1705	1667	3368
595	20231227	091200	32327703	1700	1700	1700	1698	447
596	20231227	091100	31568093	1690	1690	1690	1690	0
597	20231227	091000	31568093	1690	1676	1690	1676	1064
598	20231227	090900	29780209	1676	1674	1676	1674	311
599	20231227	090800	29258975	1676	1674	1676	1674	372
600	20231227	090700	28635814	1673	1667	1673	1662	2478
601	20231227	090600	24505675	1661	1669	1669	1661	275
602	20231227	090500	24048352	1669	1661	1669	1661	1372
603	20231227	090400	21766608	1661	1661	1661	1661	0
604	20231227	090300	21766608	1661	1660	1661	1660	567
605	20231227	090200	20824939	1682	1682	1682	1682	250
606	20231227	090100	20404439	1683	1684	1684	1654	5065
607	20231227	090000	12008706	1685	1658	1689	1657	7243