KissMeData/033170/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	191200	390189459	1235	1235	1235	1235	3881
3	20231227	191100	390189459	1235	1235	1235	1235	0
4	20231227	191000	390189459	1235	1235	1235	1235	0
5	20231227	190900	390189459	1235	1235	1235	1235	0
6	20231227	190800	390189459	1235	1235	1235	1235	0
7	20231227	190700	390189459	1235	1235	1235	1235	0
8	20231227	190600	390189459	1235	1235	1235	1235	0
9	20231227	190500	390189459	1235	1235	1235	1235	0
10	20231227	190400	390189459	1235	1235	1235	1235	0
11	20231227	190300	390189459	1235	1235	1235	1235	0
12	20231227	190200	390189459	1235	1235	1235	1235	0
13	20231227	190100	390189459	1235	1235	1235	1235	0
14	20231227	190000	390189459	1235	1235	1235	1235	0
15	20231227	185900	390189459	1235	1235	1235	1235	0
16	20231227	185800	390189459	1235	1235	1235	1235	0
17	20231227	185700	390189459	1235	1235	1235	1235	0
18	20231227	185600	390189459	1235	1235	1235	1235	0
19	20231227	185500	390189459	1235	1235	1235	1235	0
20	20231227	185400	390189459	1235	1235	1235	1235	0
21	20231227	185300	390189459	1235	1235	1235	1235	0
22	20231227	185200	390189459	1235	1235	1235	1235	0
23	20231227	185100	390189459	1235	1235	1235	1235	0
24	20231227	185000	390189459	1235	1235	1235	1235	0
25	20231227	184900	390189459	1235	1235	1235	1235	0
26	20231227	184800	390189459	1235	1235	1235	1235	0
27	20231227	184700	390189459	1235	1235	1235	1235	0
28	20231227	184600	390189459	1235	1235	1235	1235	0
29	20231227	184500	390189459	1235	1235	1235	1235	0
30	20231227	184400	390189459	1235	1235	1235	1235	0
31	20231227	184300	390189459	1235	1235	1235	1235	0
32	20231227	184200	390189459	1235	1235	1235	1235	3881
33	20231227	184100	390189459	1235	1235	1235	1235	0
34	20231227	184000	390189459	1235	1235	1235	1235	0
35	20231227	183900	390189459	1235	1235	1235	1235	0
36	20231227	183800	390189459	1235	1235	1235	1235	0
37	20231227	183700	390189459	1235	1235	1235	1235	0
38	20231227	183600	390189459	1235	1235	1235	1235	0
39	20231227	183500	390189459	1235	1235	1235	1235	0
40	20231227	183400	390189459	1235	1235	1235	1235	0
41	20231227	183300	390189459	1235	1235	1235	1235	0
42	20231227	183200	390189459	1235	1235	1235	1235	0
43	20231227	183100	390189459	1235	1235	1235	1235	0
44	20231227	183000	390189459	1235	1235	1235	1235	0
45	20231227	182900	390189459	1235	1235	1235	1235	0
46	20231227	182800	390189459	1235	1235	1235	1235	0
47	20231227	182700	390189459	1235	1235	1235	1235	0
48	20231227	182600	390189459	1235	1235	1235	1235	0
49	20231227	182500	390189459	1235	1235	1235	1235	0
50	20231227	182400	390189459	1235	1235	1235	1235	0
51	20231227	182300	390189459	1235	1235	1235	1235	0
52	20231227	182200	390189459	1235	1235	1235	1235	0
53	20231227	182100	390189459	1235	1235	1235	1235	0
54	20231227	182000	390189459	1235	1235	1235	1235	0
55	20231227	181900	390189459	1235	1235	1235	1235	0
56	20231227	181800	390189459	1235	1235	1235	1235	0
57	20231227	181700	390189459	1235	1235	1235	1235	0
58	20231227	181600	390189459	1235	1235	1235	1235	0
59	20231227	181500	390189459	1235	1235	1235	1235	0
60	20231227	181400	390189459	1235	1235	1235	1235	0
61	20231227	181300	390189459	1235	1235	1235	1235	0
62	20231227	181200	390189459	1235	1235	1235	1235	3881
63	20231227	181100	390189459	1235	1235	1235	1235	0
64	20231227	181000	390189459	1235	1235	1235	1235	0
65	20231227	180900	390189459	1235	1235	1235	1235	0
66	20231227	180800	390189459	1235	1235	1235	1235	0
67	20231227	180700	390189459	1235	1235	1235	1235	0
68	20231227	180600	390189459	1235	1235	1235	1235	0
69	20231227	180500	390189459	1235	1235	1235	1235	0
70	20231227	180400	390189459	1235	1235	1235	1235	0
71	20231227	180300	390189459	1235	1235	1235	1235	0
72	20231227	180200	390189459	1235	1235	1235	1235	0
73	20231227	180100	390189459	1235	1235	1235	1235	0
74	20231227	180000	390189459	1235	1235	1235	1235	0
75	20231227	175900	390189459	1235	1235	1235	1235	0
76	20231227	175800	390189459	1235	1235	1235	1235	0
77	20231227	175700	390189459	1235	1235	1235	1235	0
78	20231227	175600	390189459	1235	1235	1235	1235	0
79	20231227	175500	390189459	1235	1235	1235	1235	0
80	20231227	175400	390189459	1235	1235	1235	1235	0
81	20231227	175300	390189459	1235	1235	1235	1235	0
82	20231227	175200	390189459	1235	1235	1235	1235	0
83	20231227	175100	390189459	1235	1235	1235	1235	0
84	20231227	175000	390189459	1235	1235	1235	1235	0
85	20231227	174900	390189459	1235	1235	1235	1235	0
86	20231227	174800	390189459	1235	1235	1235	1235	0
87	20231227	174700	390189459	1235	1235	1235	1235	0
88	20231227	174600	390189459	1235	1235	1235	1235	0
89	20231227	174500	390189459	1235	1235	1235	1235	0
90	20231227	174400	390189459	1235	1235	1235	1235	0
91	20231227	174300	390189459	1235	1235	1235	1235	0
92	20231227	174200	390189459	1235	1235	1235	1235	3881
93	20231227	174100	390189459	1235	1235	1235	1235	0
94	20231227	174000	390189459	1235	1235	1235	1235	0
95	20231227	173900	390189459	1235	1235	1235	1235	0
96	20231227	173800	390189459	1235	1235	1235	1235	0
97	20231227	173700	390189459	1235	1235	1235	1235	0
98	20231227	173600	390189459	1235	1235	1235	1235	0
99	20231227	173500	390189459	1235	1235	1235	1235	0
100	20231227	173400	390189459	1235	1235	1235	1235	0
101	20231227	173300	390189459	1235	1235	1235	1235	0
102	20231227	173200	390189459	1235	1235	1235	1235	0
103	20231227	173100	390189459	1235	1235	1235	1235	0
104	20231227	173000	390189459	1235	1235	1235	1235	0
105	20231227	172900	390189459	1235	1235	1235	1235	0
106	20231227	172800	390189459	1235	1235	1235	1235	0
107	20231227	172700	390189459	1235	1235	1235	1235	0
108	20231227	172600	390189459	1235	1235	1235	1235	0
109	20231227	172500	390189459	1235	1235	1235	1235	0
110	20231227	172400	390189459	1235	1235	1235	1235	0
111	20231227	172300	390189459	1235	1235	1235	1235	0
112	20231227	172200	390189459	1235	1235	1235	1235	0
113	20231227	172100	390189459	1235	1235	1235	1235	0
114	20231227	172000	390189459	1235	1235	1235	1235	0
115	20231227	171900	390189459	1235	1235	1235	1235	0
116	20231227	171800	390189459	1235	1235	1235	1235	0
117	20231227	171700	390189459	1235	1235	1235	1235	0
118	20231227	171600	390189459	1235	1235	1235	1235	0
119	20231227	171500	390189459	1235	1235	1235	1235	0
120	20231227	171400	390189459	1235	1235	1235	1235	0
121	20231227	171300	390189459	1235	1235	1235	1235	0
122	20231227	171200	390189459	1235	1235	1235	1235	3881
123	20231227	171100	390189459	1235	1235	1235	1235	0
124	20231227	171000	390189459	1235	1235	1235	1235	0
125	20231227	170900	390189459	1235	1235	1235	1235	0
126	20231227	170800	390189459	1235	1235	1235	1235	0
127	20231227	170700	390189459	1235	1235	1235	1235	0
128	20231227	170600	390189459	1235	1235	1235	1235	0
129	20231227	170500	390189459	1235	1235	1235	1235	0
130	20231227	170400	390189459	1235	1235	1235	1235	0
131	20231227	170300	390189459	1235	1235	1235	1235	0
132	20231227	170200	390189459	1235	1235	1235	1235	0
133	20231227	170100	390189459	1235	1235	1235	1235	0
134	20231227	170000	390189459	1235	1235	1235	1235	0
135	20231227	165900	390189459	1235	1235	1235	1235	0
136	20231227	165800	390189459	1235	1235	1235	1235	0
137	20231227	165700	390189459	1235	1235	1235	1235	0
138	20231227	165600	390189459	1235	1235	1235	1235	0
139	20231227	165500	390189459	1235	1235	1235	1235	0
140	20231227	165400	390189459	1235	1235	1235	1235	0
141	20231227	165300	390189459	1235	1235	1235	1235	0
142	20231227	165200	390189459	1235	1235	1235	1235	0
143	20231227	165100	390189459	1235	1235	1235	1235	0
144	20231227	165000	390189459	1235	1235	1235	1235	0
145	20231227	164900	390189459	1235	1235	1235	1235	0
146	20231227	164800	390189459	1235	1235	1235	1235	0
147	20231227	164700	390189459	1235	1235	1235	1235	0
148	20231227	164600	390189459	1235	1235	1235	1235	0
149	20231227	164500	390189459	1235	1235	1235	1235	0
150	20231227	164400	390189459	1235	1235	1235	1235	0
151	20231227	164300	390189459	1235	1235	1235	1235	0
152	20231227	164200	390189459	1235	1235	1235	1235	3881
153	20231227	164100	390189459	1235	1235	1235	1235	0
154	20231227	164000	390189459	1235	1235	1235	1235	0
155	20231227	163900	390189459	1235	1235	1235	1235	0
156	20231227	163800	390189459	1235	1235	1235	1235	0
157	20231227	163700	390189459	1235	1235	1235	1235	0
158	20231227	163600	390189459	1235	1235	1235	1235	0
159	20231227	163500	390189459	1235	1235	1235	1235	0
160	20231227	163400	390189459	1235	1235	1235	1235	0
161	20231227	163300	390189459	1235	1235	1235	1235	0
162	20231227	163200	390189459	1235	1235	1235	1235	0
163	20231227	163100	390189459	1235	1235	1235	1235	0
164	20231227	163000	390189459	1235	1235	1235	1235	0
165	20231227	162900	390189459	1235	1235	1235	1235	0
166	20231227	162800	390189459	1235	1235	1235	1235	0
167	20231227	162700	390189459	1235	1235	1235	1235	0
168	20231227	162600	390189459	1235	1235	1235	1235	0
169	20231227	162500	390189459	1235	1235	1235	1235	0
170	20231227	162400	390189459	1235	1235	1235	1235	0
171	20231227	162300	390189459	1235	1235	1235	1235	0
172	20231227	162200	390189459	1235	1235	1235	1235	0
173	20231227	162100	390189459	1235	1235	1235	1235	0
174	20231227	162000	390189459	1235	1235	1235	1235	0
175	20231227	161900	390189459	1235	1235	1235	1235	0
176	20231227	161800	390189459	1235	1235	1235	1235	0
177	20231227	161700	390189459	1235	1235	1235	1235	0
178	20231227	161600	390189459	1235	1235	1235	1235	0
179	20231227	161500	390189459	1235	1235	1235	1235	0
180	20231227	161400	390189459	1235	1235	1235	1235	0
181	20231227	161300	390189459	1235	1235	1235	1235	0
182	20231227	161200	390189459	1235	1235	1235	1235	3881
183	20231227	161100	390189459	1235	1235	1235	1235	0
184	20231227	161000	390189459	1235	1235	1235	1235	0
185	20231227	160900	390189459	1235	1235	1235	1235	0
186	20231227	160800	390189459	1235	1235	1235	1235	0
187	20231227	160700	390189459	1235	1235	1235	1235	0
188	20231227	160600	390189459	1235	1235	1235	1235	0
189	20231227	160500	390189459	1235	1235	1235	1235	0
190	20231227	160400	390189459	1235	1235	1235	1235	0
191	20231227	160300	390189459	1235	1235	1235	1235	0
192	20231227	160200	390189459	1235	1235	1235	1235	0
193	20231227	160100	390189459	1235	1235	1235	1235	0
194	20231227	160000	390189459	1235	1235	1235	1235	0
195	20231227	155900	390189459	1235	1235	1235	1235	0
196	20231227	155800	390189459	1235	1235	1235	1235	0
197	20231227	155700	390189459	1235	1235	1235	1235	0
198	20231227	155600	390189459	1235	1235	1235	1235	0
199	20231227	155500	390189459	1235	1235	1235	1235	0
200	20231227	155400	390189459	1235	1235	1235	1235	0
201	20231227	155300	390189459	1235	1235	1235	1235	0
202	20231227	155200	390189459	1235	1235	1235	1235	0
203	20231227	155100	390189459	1235	1235	1235	1235	0
204	20231227	155000	390189459	1235	1235	1235	1235	0
205	20231227	154900	390189459	1235	1235	1235	1235	0
206	20231227	154800	390189459	1235	1235	1235	1235	0
207	20231227	154700	390189459	1235	1235	1235	1235	0
208	20231227	154600	390189459	1235	1235	1235	1235	0
209	20231227	154500	390189459	1235	1235	1235	1235	0
210	20231227	154400	390189459	1235	1235	1235	1235	0
211	20231227	154300	390189459	1235	1235	1235	1235	0
212	20231227	154200	390189459	1235	1235	1235	1235	3881
213	20231227	154100	390189459	1235	1235	1235	1235	0
214	20231227	154000	390189459	1235	1235	1235	1235	0
215	20231227	153900	390189459	1235	1235	1235	1235	0
216	20231227	153800	390189459	1235	1235	1235	1235	0
217	20231227	153700	390189459	1235	1235	1235	1235	0
218	20231227	153600	390189459	1235	1235	1235	1235	0
219	20231227	153500	390189459	1235	1235	1235	1235	0
220	20231227	153400	390189459	1235	1235	1235	1235	0
221	20231227	153300	390189459	1235	1235	1235	1235	0
222	20231227	153200	390189459	1235	1235	1235	1235	0
223	20231227	153100	390189459	1235	1235	1235	1235	0
224	20231227	153000	390189459	1235	1235	1235	1235	3881
225	20231227	152900	385396424	1234	1234	1234	1234	0
226	20231227	152800	385396424	1234	1234	1234	1234	0
227	20231227	152700	385396424	1234	1234	1234	1234	0
228	20231227	152600	385396424	1234	1234	1234	1234	0
229	20231227	152500	385396424	1234	1234	1234	1234	0
230	20231227	152400	385396424	1234	1234	1234	1234	0
231	20231227	152300	385396424	1234	1234	1234	1234	0
232	20231227	152200	385396424	1234	1234	1234	1234	0
233	20231227	152100	385396424	1234	1234	1234	1234	0
234	20231227	152000	385396424	1234	1234	1234	1234	0
235	20231227	151900	385396424	1234	1238	1238	1233	7767
236	20231227	151800	375811768	1240	1239	1240	1239	7628
237	20231227	151700	366353347	1239	1240	1240	1239	612
238	20231227	151600	365594668	1240	1240	1240	1240	0
239	20231227	151500	365594668	1240	1239	1240	1239	3589
240	20231227	151400	361144721	1238	1238	1238	1238	400
241	20231227	151300	360649521	1238	1237	1238	1237	234
242	20231227	151200	360360013	1235	1235	1235	1235	0
243	20231227	151100	360360013	1235	1237	1237	1235	1116
244	20231227	151000	358981721	1237	1240	1240	1237	149
245	20231227	150900	358796964	1240	1240	1240	1240	50
246	20231227	150800	358734964	1240	1240	1240	1240	100
247	20231227	150700	358610964	1237	1237	1237	1237	518
248	20231227	150600	357970198	1237	1237	1237	1237	80
249	20231227	150500	357871238	1238	1235	1238	1235	4872
250	20231227	150400	351841417	1235	1235	1235	1235	15299
251	20231227	150300	332947152	1235	1235	1235	1235	1
252	20231227	150200	332945917	1235	1235	1235	1235	200
253	20231227	150100	332698917	1233	1234	1234	1233	4269
254	20231227	150000	327431292	1235	1237	1237	1235	417
255	20231227	145900	326915663	1236	1233	1236	1233	650
256	20231227	145800	326112563	1237	1237	1237	1237	414
257	20231227	145700	325600445	1233	1233	1233	1233	1
258	20231227	145600	325599212	1238	1238	1238	1238	0
259	20231227	145500	325599212	1238	1238	1238	1238	0
260	20231227	145400	325599212	1238	1238	1238	1238	0
261	20231227	145300	325599212	1238	1238	1238	1238	0
262	20231227	145200	325599212	1238	1238	1238	1238	0
263	20231227	145100	325599212	1238	1238	1238	1238	0
264	20231227	145000	325599212	1238	1238	1238	1238	0
265	20231227	144900	325599212	1238	1238	1238	1238	100
266	20231227	144800	325475412	1238	1238	1238	1238	0
267	20231227	144700	325475412	1238	1238	1238	1238	212
268	20231227	144600	325212956	1240	1240	1240	1240	0
269	20231227	144500	325212956	1240	1240	1240	1240	0
270	20231227	144400	325212956	1240	1240	1240	1240	0
271	20231227	144300	325212956	1240	1238	1240	1238	3947
272	20231227	144200	320322260	1236	1236	1236	1236	4831
273	20231227	144100	314351144	1240	1240	1240	1240	0
274	20231227	144000	314351144	1240	1240	1240	1240	0
275	20231227	143900	314351144	1240	1240	1240	1240	0
276	20231227	143800	314351144	1240	1240	1240	1240	29
277	20231227	143700	314315184	1240	1240	1240	1240	826
278	20231227	143600	313290944	1240	1240	1240	1240	0
279	20231227	143500	313290944	1240	1236	1240	1236	120
280	20231227	143400	313142224	1236	1236	1236	1236	29
281	20231227	143300	313106380	1236	1239	1239	1236	556
282	20231227	143200	312419011	1240	1239	1240	1239	144
283	20231227	143100	312240590	1239	1239	1239	1239	0
284	20231227	143000	312240590	1239	1239	1239	1239	1319
285	20231227	142900	310606349	1238	1236	1238	1236	2814
286	20231227	142800	307122731	1236	1236	1236	1236	0
287	20231227	142700	307122731	1236	1235	1236	1235	355
288	20231227	142600	306684283	1234	1228	1234	1228	1247
289	20231227	142500	305150123	1236	1236	1236	1236	3
290	20231227	142400	305146415	1226	1226	1226	1226	0
291	20231227	142300	305146415	1226	1235	1235	1226	2986
292	20231227	142200	301484494	1225	1242	1242	1225	19996
293	20231227	142100	276935123	1244	1244	1244	1244	0
294	20231227	142000	276935123	1244	1244	1244	1244	137
295	20231227	141900	276764695	1243	1243	1243	1242	3145
296	20231227	141800	272855514	1244	1244	1244	1244	0
297	20231227	141700	272855514	1244	1242	1244	1242	93
298	20231227	141600	272739842	1242	1242	1242	1242	230
299	20231227	141500	272454182	1242	1244	1244	1242	301
300	20231227	141400	272079940	1244	1244	1244	1244	5
301	20231227	141300	272073720	1244	1244	1244	1244	323
302	20231227	141200	271671908	1244	1244	1244	1244	0
303	20231227	141100	271671908	1244	1244	1244	1244	266
304	20231227	141000	271341004	1244	1244	1244	1244	1181
305	20231227	140900	269871840	1240	1243	1244	1240	1940
306	20231227	140800	267460589	1243	1243	1243	1243	0
307	20231227	140700	267460589	1243	1242	1243	1242	7444
308	20231227	140600	258208697	1242	1242	1242	1242	0
309	20231227	140500	258208697	1242	1242	1242	1242	0
310	20231227	140400	258208697	1242	1242	1242	1242	122
311	20231227	140300	258057173	1242	1242	1242	1242	0
312	20231227	140200	258057173	1242	1242	1242	1242	0
313	20231227	140100	258057173	1242	1242	1242	1242	24
314	20231227	140000	258027365	1242	1242	1242	1242	5
315	20231227	135900	258021155	1231	1231	1231	1231	0
316	20231227	135800	258021155	1231	1231	1231	1231	0
317	20231227	135700	258021155	1231	1239	1239	1231	7805
318	20231227	135600	248381654	1240	1240	1240	1240	0
319	20231227	135500	248381654	1240	1240	1240	1240	493
320	20231227	135400	247770334	1240	1240	1240	1240	116
321	20231227	135300	247626494	1240	1239	1240	1239	2063
322	20231227	135200	245068375	1239	1239	1239	1239	569
323	20231227	135100	244363384	1240	1241	1241	1240	944
324	20231227	135000	243192705	1242	1242	1242	1242	8
325	20231227	134900	243182769	1242	1242	1242	1242	26
326	20231227	134800	243150477	1242	1242	1242	1242	0
327	20231227	134700	243150477	1242	1242	1242	1242	0
328	20231227	134600	243150477	1242	1242	1242	1242	0
329	20231227	134500	243150477	1242	1241	1242	1241	68
330	20231227	134400	243066039	1241	1241	1241	1241	0
331	20231227	134300	243066039	1241	1241	1241	1241	89
332	20231227	134200	242955590	1242	1242	1242	1242	1
333	20231227	134100	242954348	1241	1241	1241	1241	92
334	20231227	134000	242840176	1241	1241	1241	1241	0
335	20231227	133900	242840176	1241	1242	1243	1241	53
336	20231227	133800	242774361	1243	1243	1243	1243	0
337	20231227	133700	242774361	1243	1243	1243	1243	25
338	20231227	133600	242743286	1244	1244	1244	1244	353
339	20231227	133500	242304154	1245	1245	1245	1245	0
340	20231227	133400	242304154	1245	1242	1245	1242	12850
341	20231227	133300	226321726	1242	1242	1242	1242	3833
342	20231227	133200	221561140	1242	1242	1242	1242	14
343	20231227	133100	221543752	1240	1240	1240	1240	5862
344	20231227	133000	214274872	1240	1242	1242	1240	3013
345	20231227	132900	210536824	1241	1241	1241	1241	0
346	20231227	132800	210536824	1241	1241	1241	1241	0
347	20231227	132700	210536824	1241	1242	1242	1241	1441
348	20231227	132600	208747572	1241	1242	1242	1241	364
349	20231227	132500	208295534	1241	1242	1242	1241	560
350	20231227	132400	207600314	1241	1241	1242	1241	635
351	20231227	132300	206812229	1241	1241	1241	1241	616
352	20231227	132200	206047773	1241	1241	1241	1241	1000
353	20231227	132100	204806773	1241	1241	1241	1241	117
354	20231227	132000	204661576	1240	1240	1240	1240	170
355	20231227	131900	204450776	1240	1240	1240	1240	1
356	20231227	131800	204449536	1240	1241	1241	1240	515
357	20231227	131700	203810432	1241	1241	1241	1241	0
358	20231227	131600	203810432	1241	1240	1241	1240	33
359	20231227	131500	203769482	1240	1240	1241	1240	54
360	20231227	131400	203702521	1241	1241	1241	1241	100
361	20231227	131300	203578421	1241	1240	1241	1240	388
362	20231227	131200	203097224	1240	1240	1240	1240	2647
363	20231227	131100	199814944	1240	1240	1240	1240	1
364	20231227	131000	199813704	1239	1239	1239	1239	117
365	20231227	130900	199668741	1238	1238	1238	1238	90
366	20231227	130800	199557321	1238	1238	1238	1238	0
367	20231227	130700	199557321	1238	1238	1238	1238	0
368	20231227	130600	199557321	1238	1238	1238	1238	0
369	20231227	130500	199557321	1238	1238	1238	1238	250
370	20231227	130400	199247821	1239	1237	1239	1237	243
371	20231227	130300	198946780	1237	1237	1237	1237	0
372	20231227	130200	198946780	1237	1237	1237	1237	0
373	20231227	130100	198946780	1237	1237	1237	1237	0
374	20231227	130000	198946780	1237	1237	1237	1237	0
375	20231227	125900	198946780	1237	1236	1237	1236	577
376	20231227	125800	198233131	1239	1239	1239	1239	0
377	20231227	125700	198233131	1239	1238	1239	1238	3374
378	20231227	125600	194053463	1237	1237	1237	1237	1687
379	20231227	125500	191966644	1236	1236	1236	1236	0
380	20231227	125400	191966644	1236	1236	1236	1236	3000
381	20231227	125300	188258644	1237	1237	1237	1237	114
382	20231227	125200	188117626	1237	1237	1237	1237	100
383	20231227	125100	187993926	1237	1237	1237	1237	0
384	20231227	125000	187993926	1237	1237	1237	1237	1
385	20231227	124900	187992689	1238	1238	1238	1238	122
386	20231227	124800	187841653	1238	1238	1238	1238	0
387	20231227	124700	187841653	1238	1238	1238	1238	0
388	20231227	124600	187841653	1238	1238	1238	1238	0
389	20231227	124500	187841653	1238	1238	1238	1238	43
390	20231227	124400	187788419	1238	1238	1238	1238	0
391	20231227	124300	187788419	1238	1238	1238	1238	256
392	20231227	124200	187471491	1238	1238	1238	1238	30
393	20231227	124100	187434351	1238	1238	1238	1238	605
394	20231227	124000	186685361	1239	1239	1239	1239	0
395	20231227	123900	186685361	1239	1239	1239	1239	0
396	20231227	123800	186685361	1239	1239	1239	1239	500
397	20231227	123700	186065861	1238	1238	1238	1238	1000
398	20231227	123600	184827861	1239	1239	1239	1239	85
399	20231227	123500	184722546	1239	1238	1239	1238	2788
400	20231227	123400	181269114	1238	1238	1238	1238	100
401	20231227	123300	181145314	1239	1238	1239	1233	1501
402	20231227	123200	179293286	1239	1239	1239	1239	808
403	20231227	123100	178292174	1238	1238	1238	1238	457
404	20231227	123000	177726408	1238	1238	1238	1238	0
405	20231227	122900	177726408	1238	1238	1238	1238	0
406	20231227	122800	177726408	1238	1238	1238	1238	83
407	20231227	122700	177623654	1238	1238	1238	1238	0
408	20231227	122600	177623654	1238	1238	1238	1238	151
409	20231227	122500	177436716	1234	1234	1234	1234	9
410	20231227	122400	177425610	1237	1237	1237	1237	169
411	20231227	122300	177216557	1237	1235	1237	1235	12541
412	20231227	122200	161726356	1234	1234	1234	1234	1455
413	20231227	122100	159930886	1233	1233	1233	1233	1
414	20231227	122000	159929653	1233	1233	1233	1233	0
415	20231227	121900	159929653	1233	1233	1233	1233	1000
416	20231227	121800	158696653	1234	1234	1234	1234	0
417	20231227	121700	158696653	1234	1234	1234	1234	3
418	20231227	121600	158692951	1234	1234	1234	1234	38
419	20231227	121500	158646059	1234	1233	1234	1233	36
420	20231227	121400	158601665	1233	1231	1233	1231	1333
421	20231227	121300	156958953	1231	1231	1231	1231	0
422	20231227	121200	156958953	1231	1231	1231	1231	0
423	20231227	121100	156958953	1231	1231	1231	1231	0
424	20231227	121000	156958953	1231	1231	1231	1231	0
425	20231227	120900	156958953	1231	1231	1231	1231	0
426	20231227	120800	156958953	1231	1231	1231	1231	350
427	20231227	120700	156528103	1230	1230	1230	1230	403
428	20231227	120600	156032413	1228	1228	1228	1228	182
429	20231227	120500	155808917	1230	1230	1230	1230	23
430	20231227	120400	155780627	1230	1230	1230	1230	0
431	20231227	120300	155780627	1230	1230	1230	1230	12
432	20231227	120200	155765867	1230	1230	1230	1230	0
433	20231227	120100	155765867	1230	1230	1230	1230	42
434	20231227	120000	155714207	1231	1231	1231	1231	50
435	20231227	115900	155652657	1232	1232	1232	1232	0
436	20231227	115800	155652657	1232	1232	1232	1232	0
437	20231227	115700	155652657	1232	1232	1232	1232	0
438	20231227	115600	155652657	1232	1232	1232	1232	0
439	20231227	115500	155652657	1232	1232	1232	1232	0
440	20231227	115400	155652657	1232	1232	1232	1232	0
441	20231227	115300	155652657	1232	1232	1232	1232	0
442	20231227	115200	155652657	1232	1232	1232	1232	0
443	20231227	115100	155652657	1232	1232	1232	1232	0
444	20231227	115000	155652657	1232	1232	1232	1232	0
445	20231227	114900	155652657	1232	1232	1232	1232	0
446	20231227	114800	155652657	1232	1228	1232	1228	1553
447	20231227	114700	153745361	1228	1228	1228	1228	0
448	20231227	114600	153745361	1228	1228	1228	1228	10
449	20231227	114500	153733081	1228	1230	1230	1228	800
450	20231227	114400	152750250	1228	1228	1228	1228	0
451	20231227	114300	152750250	1228	1228	1228	1228	500
452	20231227	114200	152136250	1228	1228	1228	1228	0
453	20231227	114100	152136250	1228	1228	1228	1228	1
454	20231227	114000	152135022	1228	1228	1228	1228	1000
455	20231227	113900	150907022	1230	1230	1230	1230	0
456	20231227	113800	150907022	1230	1230	1230	1230	982
457	20231227	113700	149699162	1228	1228	1228	1228	100
458	20231227	113600	149576362	1228	1228	1228	1228	141
459	20231227	113500	149403214	1228	1228	1228	1228	0
460	20231227	113400	149403214	1228	1228	1228	1228	0
461	20231227	113300	149403214	1228	1230	1230	1228	902
462	20231227	113200	148295554	1230	1228	1230	1226	2001
463	20231227	113100	145840593	1230	1230	1230	1230	0
464	20231227	113000	145840593	1230	1230	1230	1230	0
465	20231227	112900	145840593	1230	1230	1230	1230	0
466	20231227	112800	145840593	1230	1230	1230	1230	10
467	20231227	112700	145828293	1230	1230	1230	1230	5
468	20231227	112600	145822143	1228	1228	1228	1228	0
469	20231227	112500	145822143	1228	1230	1230	1228	100
470	20231227	112400	145699227	1234	1234	1234	1234	0
471	20231227	112300	145699227	1234	1233	1234	1233	100
472	20231227	112200	145575877	1234	1234	1234	1234	50
473	20231227	112100	145514177	1234	1234	1234	1234	0
474	20231227	112000	145514177	1234	1234	1234	1234	400
475	20231227	111900	145020577	1235	1235	1235	1235	0
476	20231227	111800	145020577	1235	1235	1235	1235	10
477	20231227	111700	145008227	1229	1229	1229	1229	500
478	20231227	111600	144393727	1229	1229	1229	1229	0
479	20231227	111500	144393727	1229	1229	1229	1229	809
480	20231227	111400	143399466	1235	1235	1235	1235	0
481	20231227	111300	143399466	1235	1235	1235	1235	0
482	20231227	111200	143399466	1235	1235	1235	1235	0
483	20231227	111100	143399466	1235	1232	1235	1232	8862
484	20231227	111000	132473148	1232	1232	1232	1232	0
485	20231227	110900	132473148	1232	1232	1232	1232	0
486	20231227	110800	132473148	1232	1232	1232	1232	0
487	20231227	110700	132473148	1232	1232	1232	1232	0
488	20231227	110600	132473148	1232	1232	1232	1232	0
489	20231227	110500	132473148	1232	1232	1232	1232	0
490	20231227	110400	132473148	1232	1232	1232	1232	0
491	20231227	110300	132473148	1232	1232	1232	1232	0
492	20231227	110200	132473148	1232	1232	1232	1232	0
493	20231227	110100	132473148	1232	1232	1232	1232	10
494	20231227	110000	132460828	1231	1231	1231	1231	0
495	20231227	105900	132460828	1231	1231	1231	1231	1000
496	20231227	105800	131229828	1232	1227	1232	1221	19065
497	20231227	105700	107925962	1231	1231	1231	1231	0
498	20231227	105600	107925962	1231	1231	1231	1231	0
499	20231227	105500	107925962	1231	1231	1231	1231	10
500	20231227	105400	107913652	1227	1227	1227	1227	2
501	20231227	105300	107911198	1232	1232	1232	1232	0
502	20231227	105200	107911198	1232	1232	1232	1232	0
503	20231227	105100	107911198	1232	1232	1232	1232	11
504	20231227	105000	107897646	1232	1232	1232	1232	1
505	20231227	104900	107896414	1232	1232	1232	1232	10
506	20231227	104800	107884094	1232	1232	1232	1232	10
507	20231227	104700	107871774	1232	1225	1232	1225	211
508	20231227	104600	107613222	1223	1234	1234	1223	4472
509	20231227	104500	102133406	1229	1229	1229	1229	0
510	20231227	104400	102133406	1229	1229	1229	1229	3000
511	20231227	104300	98446406	1229	1229	1229	1229	6
512	20231227	104200	98439032	1227	1227	1227	1227	0
513	20231227	104100	98439032	1227	1227	1227	1227	0
514	20231227	104000	98439032	1227	1227	1227	1227	0
515	20231227	103900	98439032	1227	1227	1227	1227	0
516	20231227	103800	98439032	1227	1227	1227	1227	0
517	20231227	103700	98439032	1227	1228	1228	1227	84
518	20231227	103600	98335937	1227	1228	1228	1227	462
519	20231227	103500	97769023	1227	1228	1228	1227	200
520	20231227	103400	97523586	1235	1235	1235	1235	50
521	20231227	103300	97461836	1235	1235	1235	1235	90
522	20231227	103200	97350686	1236	1236	1236	1236	0
523	20231227	103100	97350686	1236	1236	1236	1236	0
524	20231227	103000	97350686	1236	1236	1236	1236	0
525	20231227	102900	97350686	1236	1236	1236	1236	0
526	20231227	102800	97350686	1236	1234	1236	1234	430
527	20231227	102700	96819308	1226	1226	1226	1226	1
528	20231227	102600	96818082	1225	1235	1235	1225	552
529	20231227	102500	96139118	1235	1235	1235	1235	100
530	20231227	102400	96015618	1231	1231	1231	1231	151
531	20231227	102300	95829737	1231	1231	1231	1231	171
532	20231227	102200	95619236	1235	1235	1235	1235	300
533	20231227	102100	95248736	1230	1230	1230	1230	807
534	20231227	102000	94256126	1230	1231	1231	1230	3188
535	20231227	101900	90334698	1228	1228	1228	1228	888
536	20231227	101800	89244234	1225	1225	1225	1225	130
537	20231227	101700	89084984	1227	1225	1227	1225	258
538	20231227	101600	88768656	1225	1225	1225	1225	497
539	20231227	101500	88159831	1222	1224	1224	1222	558
540	20231227	101400	87477862	1224	1225	1225	1224	267
541	20231227	101300	87151051	1226	1226	1226	1226	0
542	20231227	101200	87151051	1226	1226	1226	1226	0
543	20231227	101100	87151051	1226	1226	1226	1226	500
544	20231227	101000	86538051	1225	1227	1227	1225	4287
545	20231227	100900	81283151	1228	1228	1228	1228	9
546	20231227	100800	81272099	1228	1228	1228	1228	0
547	20231227	100700	81272099	1228	1231	1231	1228	3295
548	20231227	100600	77221750	1231	1231	1231	1231	0
549	20231227	100500	77221750	1231	1231	1231	1231	200
550	20231227	100400	76975550	1230	1230	1230	1230	0
551	20231227	100300	76975550	1230	1230	1230	1230	0
552	20231227	100200	76975550	1230	1235	1235	1230	2
553	20231227	100100	76973085	1235	1235	1235	1235	65
554	20231227	100000	76892810	1231	1231	1231	1231	1014
555	20231227	095900	75644576	1232	1234	1234	1232	2670
556	20231227	095800	72353724	1235	1235	1235	1235	0
557	20231227	095700	72353724	1235	1235	1235	1235	10
558	20231227	095600	72341374	1235	1235	1235	1235	1000
559	20231227	095500	71106374	1234	1234	1234	1234	26
560	20231227	095400	71074290	1235	1235	1235	1235	50
561	20231227	095300	71012540	1235	1235	1235	1235	0
562	20231227	095200	71012540	1235	1235	1235	1235	50
563	20231227	095100	70950790	1235	1235	1235	1235	0
564	20231227	095000	70950790	1235	1235	1235	1235	393
565	20231227	094900	70465435	1233	1233	1233	1233	0
566	20231227	094800	70465435	1233	1233	1233	1233	131
567	20231227	094700	70303912	1232	1232	1232	1232	1400
568	20231227	094600	68579112	1232	1232	1232	1232	0
569	20231227	094500	68579112	1232	1232	1232	1232	0
570	20231227	094400	68579112	1232	1234	1234	1232	980
571	20231227	094300	67371532	1235	1235	1235	1235	125
572	20231227	094200	67217157	1236	1240	1240	1236	3018
573	20231227	094100	63485469	1237	1237	1237	1237	1
574	20231227	094000	63484232	1237	1237	1237	1237	24
575	20231227	093900	63454544	1240	1236	1241	1236	46
576	20231227	093800	63397503	1236	1242	1242	1236	12
577	20231227	093700	63382665	1240	1239	1240	1239	1028
578	20231227	093600	62107954	1237	1238	1238	1237	325
579	20231227	093500	61705629	1240	1240	1240	1240	0
580	20231227	093400	61705629	1240	1239	1240	1239	200
581	20231227	093300	61457749	1238	1238	1238	1238	0
582	20231227	093200	61457749	1238	1238	1238	1238	363
583	20231227	093100	61008355	1238	1238	1238	1236	1077
584	20231227	093000	59675293	1238	1238	1238	1238	426
585	20231227	092900	59147905	1239	1239	1239	1239	1364
586	20231227	092800	57457909	1239	1239	1239	1238	518
587	20231227	092700	56816146	1239	1239	1239	1239	619
588	20231227	092600	56049205	1240	1242	1243	1240	104
589	20231227	092500	55920165	1243	1243	1243	1243	1
590	20231227	092400	55918922	1243	1242	1243	1242	250
591	20231227	092300	55608192	1243	1243	1243	1243	69
592	20231227	092200	55522425	1243	1244	1244	1243	205
593	20231227	092100	55267410	1244	1243	1244	1243	2560
594	20231227	092000	52085270	1240	1239	1240	1238	1965
595	20231227	091900	49650205	1244	1244	1244	1244	2
596	20231227	091800	49647717	1242	1244	1244	1242	2279
597	20231227	091700	46815263	1245	1240	1245	1240	5846
598	20231227	091600	39551165	1241	1238	1241	1235	4733
599	20231227	091500	33686274	1239	1239	1239	1239	0
600	20231227	091400	33686274	1239	1239	1239	1239	7
601	20231227	091300	33677601	1239	1235	1239	1235	3001
602	20231227	091200	29961232	1237	1235	1237	1235	101
603	20231227	091100	29836495	1235	1231	1235	1230	7400
604	20231227	091000	20727389	1230	1230	1230	1230	500
605	20231227	090900	20112389	1230	1230	1238	1230	78
606	20231227	090800	20016433	1235	1238	1238	1235	7215
607	20231227	090700	11105488	1238	1238	1238	1238	2
608	20231227	090600	11103012	1235	1235	1235	1235	562
609	20231227	090500	10408942	1235	1227	1235	1227	1154
610	20231227	090400	8986576	1227	1227	1227	1227	508
611	20231227	090300	8363260	1234	1233	1234	1233	494
612	20231227	090200	7754064	1233	1233	1233	1233	201
613	20231227	090100	7506231	1227	1226	1233	1220	5010
614	20231227	090000	1378541	1230	1226	1230	1226	1124