KissMeData/054090/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	193100	105890446	1692	1692	1692	1692	2691
3	20231227	193000	105890446	1692	1692	1692	1692	0
4	20231227	192900	105890446	1692	1692	1692	1692	0
5	20231227	192800	105890446	1692	1692	1692	1692	0
6	20231227	192700	105890446	1692	1692	1692	1692	0
7	20231227	192600	105890446	1692	1692	1692	1692	0
8	20231227	192500	105890446	1692	1692	1692	1692	0
9	20231227	192400	105890446	1692	1692	1692	1692	0
10	20231227	192300	105890446	1692	1692	1692	1692	0
11	20231227	192200	105890446	1692	1692	1692	1692	0
12	20231227	192100	105890446	1692	1692	1692	1692	0
13	20231227	192000	105890446	1692	1692	1692	1692	0
14	20231227	191900	105890446	1692	1692	1692	1692	0
15	20231227	191800	105890446	1692	1692	1692	1692	0
16	20231227	191700	105890446	1692	1692	1692	1692	0
17	20231227	191600	105890446	1692	1692	1692	1692	0
18	20231227	191500	105890446	1692	1692	1692	1692	0
19	20231227	191400	105890446	1692	1692	1692	1692	0
20	20231227	191300	105890446	1692	1692	1692	1692	0
21	20231227	191200	105890446	1692	1692	1692	1692	0
22	20231227	191100	105890446	1692	1692	1692	1692	0
23	20231227	191000	105890446	1692	1692	1692	1692	0
24	20231227	190900	105890446	1692	1692	1692	1692	0
25	20231227	190800	105890446	1692	1692	1692	1692	0
26	20231227	190700	105890446	1692	1692	1692	1692	0
27	20231227	190600	105890446	1692	1692	1692	1692	0
28	20231227	190500	105890446	1692	1692	1692	1692	0
29	20231227	190400	105890446	1692	1692	1692	1692	0
30	20231227	190300	105890446	1692	1692	1692	1692	0
31	20231227	190200	105890446	1692	1692	1692	1692	0
32	20231227	190100	105890446	1692	1692	1692	1692	2691
33	20231227	190000	105890446	1692	1692	1692	1692	0
34	20231227	185900	105890446	1692	1692	1692	1692	0
35	20231227	185800	105890446	1692	1692	1692	1692	0
36	20231227	185700	105890446	1692	1692	1692	1692	0
37	20231227	185600	105890446	1692	1692	1692	1692	0
38	20231227	185500	105890446	1692	1692	1692	1692	0
39	20231227	185400	105890446	1692	1692	1692	1692	0
40	20231227	185300	105890446	1692	1692	1692	1692	0
41	20231227	185200	105890446	1692	1692	1692	1692	0
42	20231227	185100	105890446	1692	1692	1692	1692	0
43	20231227	185000	105890446	1692	1692	1692	1692	0
44	20231227	184900	105890446	1692	1692	1692	1692	0
45	20231227	184800	105890446	1692	1692	1692	1692	0
46	20231227	184700	105890446	1692	1692	1692	1692	0
47	20231227	184600	105890446	1692	1692	1692	1692	0
48	20231227	184500	105890446	1692	1692	1692	1692	0
49	20231227	184400	105890446	1692	1692	1692	1692	0
50	20231227	184300	105890446	1692	1692	1692	1692	0
51	20231227	184200	105890446	1692	1692	1692	1692	0
52	20231227	184100	105890446	1692	1692	1692	1692	0
53	20231227	184000	105890446	1692	1692	1692	1692	0
54	20231227	183900	105890446	1692	1692	1692	1692	0
55	20231227	183800	105890446	1692	1692	1692	1692	0
56	20231227	183700	105890446	1692	1692	1692	1692	0
57	20231227	183600	105890446	1692	1692	1692	1692	0
58	20231227	183500	105890446	1692	1692	1692	1692	0
59	20231227	183400	105890446	1692	1692	1692	1692	0
60	20231227	183300	105890446	1692	1692	1692	1692	0
61	20231227	183200	105890446	1692	1692	1692	1692	0
62	20231227	183100	105890446	1692	1692	1692	1692	2691
63	20231227	183000	105890446	1692	1692	1692	1692	0
64	20231227	182900	105890446	1692	1692	1692	1692	0
65	20231227	182800	105890446	1692	1692	1692	1692	0
66	20231227	182700	105890446	1692	1692	1692	1692	0
67	20231227	182600	105890446	1692	1692	1692	1692	0
68	20231227	182500	105890446	1692	1692	1692	1692	0
69	20231227	182400	105890446	1692	1692	1692	1692	0
70	20231227	182300	105890446	1692	1692	1692	1692	0
71	20231227	182200	105890446	1692	1692	1692	1692	0
72	20231227	182100	105890446	1692	1692	1692	1692	0
73	20231227	182000	105890446	1692	1692	1692	1692	0
74	20231227	181900	105890446	1692	1692	1692	1692	0
75	20231227	181800	105890446	1692	1692	1692	1692	0
76	20231227	181700	105890446	1692	1692	1692	1692	0
77	20231227	181600	105890446	1692	1692	1692	1692	0
78	20231227	181500	105890446	1692	1692	1692	1692	0
79	20231227	181400	105890446	1692	1692	1692	1692	0
80	20231227	181300	105890446	1692	1692	1692	1692	0
81	20231227	181200	105890446	1692	1692	1692	1692	0
82	20231227	181100	105890446	1692	1692	1692	1692	0
83	20231227	181000	105890446	1692	1692	1692	1692	0
84	20231227	180900	105890446	1692	1692	1692	1692	0
85	20231227	180800	105890446	1692	1692	1692	1692	0
86	20231227	180700	105890446	1692	1692	1692	1692	0
87	20231227	180600	105890446	1692	1692	1692	1692	0
88	20231227	180500	105890446	1692	1692	1692	1692	0
89	20231227	180400	105890446	1692	1692	1692	1692	0
90	20231227	180300	105890446	1692	1692	1692	1692	0
91	20231227	180200	105890446	1692	1692	1692	1692	0
92	20231227	180100	105890446	1692	1692	1692	1692	2691
93	20231227	180000	105890446	1692	1692	1692	1692	0
94	20231227	175900	105890446	1692	1692	1692	1692	0
95	20231227	175800	105890446	1692	1692	1692	1692	0
96	20231227	175700	105890446	1692	1692	1692	1692	0
97	20231227	175600	105890446	1692	1692	1692	1692	0
98	20231227	175500	105890446	1692	1692	1692	1692	0
99	20231227	175400	105890446	1692	1692	1692	1692	0
100	20231227	175300	105890446	1692	1692	1692	1692	0
101	20231227	175200	105890446	1692	1692	1692	1692	0
102	20231227	175100	105890446	1692	1692	1692	1692	0
103	20231227	175000	105890446	1692	1692	1692	1692	0
104	20231227	174900	105890446	1692	1692	1692	1692	0
105	20231227	174800	105890446	1692	1692	1692	1692	0
106	20231227	174700	105890446	1692	1692	1692	1692	0
107	20231227	174600	105890446	1692	1692	1692	1692	0
108	20231227	174500	105890446	1692	1692	1692	1692	0
109	20231227	174400	105890446	1692	1692	1692	1692	0
110	20231227	174300	105890446	1692	1692	1692	1692	0
111	20231227	174200	105890446	1692	1692	1692	1692	0
112	20231227	174100	105890446	1692	1692	1692	1692	0
113	20231227	174000	105890446	1692	1692	1692	1692	0
114	20231227	173900	105890446	1692	1692	1692	1692	0
115	20231227	173800	105890446	1692	1692	1692	1692	0
116	20231227	173700	105890446	1692	1692	1692	1692	0
117	20231227	173600	105890446	1692	1692	1692	1692	0
118	20231227	173500	105890446	1692	1692	1692	1692	0
119	20231227	173400	105890446	1692	1692	1692	1692	0
120	20231227	173300	105890446	1692	1692	1692	1692	0
121	20231227	173200	105890446	1692	1692	1692	1692	0
122	20231227	173100	105890446	1692	1692	1692	1692	2691
123	20231227	173000	105890446	1692	1692	1692	1692	0
124	20231227	172900	105890446	1692	1692	1692	1692	0
125	20231227	172800	105890446	1692	1692	1692	1692	0
126	20231227	172700	105890446	1692	1692	1692	1692	0
127	20231227	172600	105890446	1692	1692	1692	1692	0
128	20231227	172500	105890446	1692	1692	1692	1692	0
129	20231227	172400	105890446	1692	1692	1692	1692	0
130	20231227	172300	105890446	1692	1692	1692	1692	0
131	20231227	172200	105890446	1692	1692	1692	1692	0
132	20231227	172100	105890446	1692	1692	1692	1692	0
133	20231227	172000	105890446	1692	1692	1692	1692	0
134	20231227	171900	105890446	1692	1692	1692	1692	0
135	20231227	171800	105890446	1692	1692	1692	1692	0
136	20231227	171700	105890446	1692	1692	1692	1692	0
137	20231227	171600	105890446	1692	1692	1692	1692	0
138	20231227	171500	105890446	1692	1692	1692	1692	0
139	20231227	171400	105890446	1692	1692	1692	1692	0
140	20231227	171300	105890446	1692	1692	1692	1692	0
141	20231227	171200	105890446	1692	1692	1692	1692	0
142	20231227	171100	105890446	1692	1692	1692	1692	0
143	20231227	171000	105890446	1692	1692	1692	1692	0
144	20231227	170900	105890446	1692	1692	1692	1692	0
145	20231227	170800	105890446	1692	1692	1692	1692	0
146	20231227	170700	105890446	1692	1692	1692	1692	0
147	20231227	170600	105890446	1692	1692	1692	1692	0
148	20231227	170500	105890446	1692	1692	1692	1692	0
149	20231227	170400	105890446	1692	1692	1692	1692	0
150	20231227	170300	105890446	1692	1692	1692	1692	0
151	20231227	170200	105890446	1692	1692	1692	1692	0
152	20231227	170100	105890446	1692	1692	1692	1692	2691
153	20231227	170000	105890446	1692	1692	1692	1692	0
154	20231227	165900	105890446	1692	1692	1692	1692	0
155	20231227	165800	105890446	1692	1692	1692	1692	0
156	20231227	165700	105890446	1692	1692	1692	1692	0
157	20231227	165600	105890446	1692	1692	1692	1692	0
158	20231227	165500	105890446	1692	1692	1692	1692	0
159	20231227	165400	105890446	1692	1692	1692	1692	0
160	20231227	165300	105890446	1692	1692	1692	1692	0
161	20231227	165200	105890446	1692	1692	1692	1692	0
162	20231227	165100	105890446	1692	1692	1692	1692	0
163	20231227	165000	105890446	1692	1692	1692	1692	0
164	20231227	164900	105890446	1692	1692	1692	1692	0
165	20231227	164800	105890446	1692	1692	1692	1692	0
166	20231227	164700	105890446	1692	1692	1692	1692	0
167	20231227	164600	105890446	1692	1692	1692	1692	0
168	20231227	164500	105890446	1692	1692	1692	1692	0
169	20231227	164400	105890446	1692	1692	1692	1692	0
170	20231227	164300	105890446	1692	1692	1692	1692	0
171	20231227	164200	105890446	1692	1692	1692	1692	0
172	20231227	164100	105890446	1692	1692	1692	1692	0
173	20231227	164000	105890446	1692	1692	1692	1692	0
174	20231227	163900	105890446	1692	1692	1692	1692	0
175	20231227	163800	105890446	1692	1692	1692	1692	0
176	20231227	163700	105890446	1692	1692	1692	1692	0
177	20231227	163600	105890446	1692	1692	1692	1692	0
178	20231227	163500	105890446	1692	1692	1692	1692	0
179	20231227	163400	105890446	1692	1692	1692	1692	0
180	20231227	163300	105890446	1692	1692	1692	1692	0
181	20231227	163200	105890446	1692	1692	1692	1692	0
182	20231227	163100	105890446	1692	1692	1692	1692	2691
183	20231227	163000	105890446	1692	1692	1692	1692	0
184	20231227	162900	105890446	1692	1692	1692	1692	0
185	20231227	162800	105890446	1692	1692	1692	1692	0
186	20231227	162700	105890446	1692	1692	1692	1692	0
187	20231227	162600	105890446	1692	1692	1692	1692	0
188	20231227	162500	105890446	1692	1692	1692	1692	0
189	20231227	162400	105890446	1692	1692	1692	1692	0
190	20231227	162300	105890446	1692	1692	1692	1692	0
191	20231227	162200	105890446	1692	1692	1692	1692	0
192	20231227	162100	105890446	1692	1692	1692	1692	0
193	20231227	162000	105890446	1692	1692	1692	1692	0
194	20231227	161900	105890446	1692	1692	1692	1692	0
195	20231227	161800	105890446	1692	1692	1692	1692	0
196	20231227	161700	105890446	1692	1692	1692	1692	0
197	20231227	161600	105890446	1692	1692	1692	1692	0
198	20231227	161500	105890446	1692	1692	1692	1692	0
199	20231227	161400	105890446	1692	1692	1692	1692	0
200	20231227	161300	105890446	1692	1692	1692	1692	0
201	20231227	161200	105890446	1692	1692	1692	1692	0
202	20231227	161100	105890446	1692	1692	1692	1692	0
203	20231227	161000	105890446	1692	1692	1692	1692	0
204	20231227	160900	105890446	1692	1692	1692	1692	0
205	20231227	160800	105890446	1692	1692	1692	1692	0
206	20231227	160700	105890446	1692	1692	1692	1692	0
207	20231227	160600	105890446	1692	1692	1692	1692	0
208	20231227	160500	105890446	1692	1692	1692	1692	0
209	20231227	160400	105890446	1692	1692	1692	1692	0
210	20231227	160300	105890446	1692	1692	1692	1692	0
211	20231227	160200	105890446	1692	1692	1692	1692	0
212	20231227	160100	105890446	1692	1692	1692	1692	2691
213	20231227	160000	105890446	1692	1692	1692	1692	0
214	20231227	155900	105890446	1692	1692	1692	1692	0
215	20231227	155800	105890446	1692	1692	1692	1692	0
216	20231227	155700	105890446	1692	1692	1692	1692	0
217	20231227	155600	105890446	1692	1692	1692	1692	0
218	20231227	155500	105890446	1692	1692	1692	1692	0
219	20231227	155400	105890446	1692	1692	1692	1692	0
220	20231227	155300	105890446	1692	1692	1692	1692	0
221	20231227	155200	105890446	1692	1692	1692	1692	0
222	20231227	155100	105890446	1692	1692	1692	1692	0
223	20231227	155000	105890446	1692	1692	1692	1692	0
224	20231227	154900	105890446	1692	1692	1692	1692	0
225	20231227	154800	105890446	1692	1692	1692	1692	0
226	20231227	154700	105890446	1692	1692	1692	1692	0
227	20231227	154600	105890446	1692	1692	1692	1692	0
228	20231227	154500	105890446	1692	1692	1692	1692	0
229	20231227	154400	105890446	1692	1692	1692	1692	0
230	20231227	154300	105890446	1692	1692	1692	1692	0
231	20231227	154200	105890446	1692	1692	1692	1692	0
232	20231227	154100	105890446	1692	1692	1692	1692	0
233	20231227	154000	105890446	1692	1692	1692	1692	0
234	20231227	153900	105890446	1692	1692	1692	1692	0
235	20231227	153800	105890446	1692	1692	1692	1692	0
236	20231227	153700	105890446	1692	1692	1692	1692	0
237	20231227	153600	105890446	1692	1692	1692	1692	0
238	20231227	153500	105890446	1692	1692	1692	1692	0
239	20231227	153400	105890446	1692	1692	1692	1692	0
240	20231227	153300	105890446	1692	1692	1692	1692	0
241	20231227	153200	105890446	1692	1692	1692	1692	0
242	20231227	153100	105890446	1692	1692	1692	1692	2691
243	20231227	153000	105890446	1692	1692	1692	1692	2691
244	20231227	152900	101337274	1692	1692	1692	1692	0
245	20231227	152800	101337274	1692	1692	1692	1692	0
246	20231227	152700	101337274	1692	1692	1692	1692	0
247	20231227	152600	101337274	1692	1692	1692	1692	0
248	20231227	152500	101337274	1692	1692	1692	1692	0
249	20231227	152400	101337274	1692	1692	1692	1692	0
250	20231227	152300	101337274	1692	1692	1692	1692	0
251	20231227	152200	101337274	1692	1692	1692	1692	0
252	20231227	152100	101337274	1692	1692	1692	1692	0
253	20231227	152000	101337274	1692	1692	1692	1692	0
254	20231227	151900	101337274	1692	1692	1692	1692	1
255	20231227	151800	101335582	1697	1697	1697	1697	100
256	20231227	151700	101165882	1698	1698	1698	1698	0
257	20231227	151600	101165882	1698	1698	1698	1698	0
258	20231227	151500	101165882	1698	1697	1698	1691	647
259	20231227	151400	100069818	1697	1697	1697	1697	0
260	20231227	151300	100069818	1697	1697	1697	1697	0
261	20231227	151200	100069818	1697	1697	1697	1697	0
262	20231227	151100	100069818	1697	1697	1697	1697	213
263	20231227	151000	99708357	1697	1697	1697	1697	0
264	20231227	150900	99708357	1697	1697	1697	1697	0
265	20231227	150800	99708357	1697	1697	1697	1697	0
266	20231227	150700	99708357	1697	1697	1697	1697	5
267	20231227	150600	99699872	1692	1692	1692	1692	0
268	20231227	150500	99699872	1692	1692	1692	1692	0
269	20231227	150400	99699872	1692	1692	1692	1692	0
270	20231227	150300	99699872	1692	1695	1695	1692	60
271	20231227	150200	99598319	1696	1696	1696	1696	0
272	20231227	150100	99598319	1696	1696	1696	1696	0
273	20231227	150000	99598319	1696	1696	1696	1696	0
274	20231227	145900	99598319	1696	1696	1696	1696	0
275	20231227	145800	99598319	1696	1696	1696	1696	20
276	20231227	145700	99564399	1697	1696	1697	1696	8
277	20231227	145600	99550825	1697	1697	1697	1697	3
278	20231227	145500	99545734	1696	1696	1696	1696	0
279	20231227	145400	99545734	1696	1697	1697	1696	16
280	20231227	145300	99518585	1698	1698	1698	1698	0
281	20231227	145200	99518585	1698	1698	1698	1698	0
282	20231227	145100	99518585	1698	1698	1698	1698	0
283	20231227	145000	99518585	1698	1698	1698	1698	0
284	20231227	144900	99518585	1698	1697	1698	1697	756
285	20231227	144800	98235487	1698	1698	1698	1698	0
286	20231227	144700	98235487	1698	1698	1698	1698	0
287	20231227	144600	98235487	1698	1698	1698	1698	0
288	20231227	144500	98235487	1698	1698	1698	1698	0
289	20231227	144400	98235487	1698	1698	1698	1698	0
290	20231227	144300	98235487	1698	1698	1698	1698	0
291	20231227	144200	98235487	1698	1698	1698	1698	0
292	20231227	144100	98235487	1698	1698	1698	1698	0
293	20231227	144000	98235487	1698	1698	1698	1698	0
294	20231227	143900	98235487	1698	1698	1698	1698	0
295	20231227	143800	98235487	1698	1698	1698	1698	0
296	20231227	143700	98235487	1698	1698	1698	1698	0
297	20231227	143600	98235487	1698	1698	1698	1698	0
298	20231227	143500	98235487	1698	1698	1698	1698	0
299	20231227	143400	98235487	1698	1698	1698	1698	6
300	20231227	143300	98225299	1699	1696	1699	1696	342
301	20231227	143200	97644263	1698	1698	1698	1698	0
302	20231227	143100	97644263	1698	1698	1698	1698	0
303	20231227	143000	97644263	1698	1698	1698	1698	0
304	20231227	142900	97644263	1698	1698	1698	1698	53
305	20231227	142800	97554269	1690	1690	1690	1690	0
306	20231227	142700	97554269	1690	1690	1690	1690	0
307	20231227	142600	97554269	1690	1690	1690	1690	0
308	20231227	142500	97554269	1690	1690	1690	1690	0
309	20231227	142400	97554269	1690	1690	1690	1690	0
310	20231227	142300	97554269	1690	1691	1691	1690	4054
311	20231227	142200	90702769	1691	1691	1691	1691	0
312	20231227	142100	90702769	1691	1691	1691	1691	0
313	20231227	142000	90702769	1691	1691	1691	1691	0
314	20231227	141900	90702769	1691	1691	1691	1691	0
315	20231227	141800	90702769	1691	1691	1691	1691	0
316	20231227	141700	90702769	1691	1691	1691	1691	1651
317	20231227	141600	87910928	1690	1690	1690	1690	0
318	20231227	141500	87910928	1690	1690	1690	1690	0
319	20231227	141400	87910928	1690	1690	1690	1690	0
320	20231227	141300	87910928	1690	1690	1690	1690	0
321	20231227	141200	87910928	1690	1690	1690	1690	0
322	20231227	141100	87910928	1690	1697	1697	1690	2460
323	20231227	141000	83747943	1697	1697	1697	1697	0
324	20231227	140900	83747943	1697	1697	1697	1697	0
325	20231227	140800	83747943	1697	1697	1697	1697	0
326	20231227	140700	83747943	1697	1697	1697	1697	0
327	20231227	140600	83747943	1697	1695	1697	1695	22
328	20231227	140500	83710649	1695	1695	1695	1695	0
329	20231227	140400	83710649	1695	1695	1695	1695	0
330	20231227	140300	83710649	1695	1695	1695	1695	0
331	20231227	140200	83710649	1695	1695	1695	1695	0
332	20231227	140100	83710649	1695	1695	1695	1695	0
333	20231227	140000	83710649	1695	1695	1695	1695	0
334	20231227	135900	83710649	1695	1695	1695	1695	0
335	20231227	135800	83710649	1695	1695	1695	1695	712
336	20231227	135700	82503809	1695	1695	1695	1695	0
337	20231227	135600	82503809	1695	1695	1695	1695	0
338	20231227	135500	82503809	1695	1695	1695	1695	0
339	20231227	135400	82503809	1695	1695	1695	1695	0
340	20231227	135300	82503809	1695	1695	1695	1695	1
341	20231227	135200	82502114	1692	1692	1692	1692	0
342	20231227	135100	82502114	1692	1692	1692	1692	0
343	20231227	135000	82502114	1692	1692	1692	1692	0
344	20231227	134900	82502114	1692	1692	1692	1692	215
345	20231227	134800	82138334	1692	1692	1692	1692	10
346	20231227	134700	82121414	1691	1691	1691	1691	0
347	20231227	134600	82121414	1691	1691	1691	1691	0
348	20231227	134500	82121414	1691	1691	1691	1691	0
349	20231227	134400	82121414	1691	1691	1691	1691	0
350	20231227	134300	82121414	1691	1691	1691	1691	0
351	20231227	134200	82121414	1691	1691	1691	1691	0
352	20231227	134100	82121414	1691	1691	1691	1691	0
353	20231227	134000	82121414	1691	1691	1691	1691	0
354	20231227	133900	82121414	1691	1691	1691	1691	3
355	20231227	133800	82116341	1691	1695	1695	1691	1852
356	20231227	133700	78983692	1695	1695	1695	1695	0
357	20231227	133600	78983692	1695	1695	1695	1695	0
358	20231227	133500	78983692	1695	1695	1695	1695	0
359	20231227	133400	78983692	1695	1695	1695	1695	0
360	20231227	133300	78983692	1695	1695	1695	1695	0
361	20231227	133200	78983692	1695	1695	1695	1695	0
362	20231227	133100	78983692	1695	1695	1695	1695	0
363	20231227	133000	78983692	1695	1695	1695	1695	0
364	20231227	132900	78983692	1695	1695	1695	1695	5
365	20231227	132800	78975217	1695	1695	1695	1695	0
366	20231227	132700	78975217	1695	1693	1695	1692	501
367	20231227	132600	78127193	1695	1695	1695	1695	0
368	20231227	132500	78127193	1695	1695	1695	1695	0
369	20231227	132400	78127193	1695	1695	1695	1695	0
370	20231227	132300	78127193	1695	1695	1695	1695	276
371	20231227	132200	77659373	1695	1695	1695	1695	0
372	20231227	132100	77659373	1695	1695	1695	1695	0
373	20231227	132000	77659373	1695	1695	1695	1695	0
374	20231227	131900	77659373	1695	1695	1695	1695	0
375	20231227	131800	77659373	1695	1695	1695	1695	0
376	20231227	131700	77659373	1695	1695	1695	1695	8
377	20231227	131600	77645813	1695	1695	1695	1695	0
378	20231227	131500	77645813	1695	1695	1695	1695	5
379	20231227	131400	77637338	1695	1695	1695	1695	0
380	20231227	131300	77637338	1695	1695	1695	1695	0
381	20231227	131200	77637338	1695	1695	1695	1695	0
382	20231227	131100	77637338	1695	1695	1695	1695	0
383	20231227	131000	77637338	1695	1695	1695	1695	430
384	20231227	130900	76908488	1698	1698	1698	1698	1
385	20231227	130800	76906790	1699	1699	1699	1699	0
386	20231227	130700	76906790	1699	1699	1699	1699	0
387	20231227	130600	76906790	1699	1699	1699	1699	0
388	20231227	130500	76906790	1699	1699	1699	1699	10
389	20231227	130400	76889800	1691	1691	1691	1691	0
390	20231227	130300	76889800	1691	1691	1691	1691	0
391	20231227	130200	76889800	1691	1691	1691	1691	0
392	20231227	130100	76889800	1691	1691	1691	1691	0
393	20231227	130000	76889800	1691	1697	1697	1691	15000
394	20231227	125900	51511972	1699	1699	1699	1699	0
395	20231227	125800	51511972	1699	1699	1699	1699	0
396	20231227	125700	51511972	1699	1699	1699	1699	0
397	20231227	125600	51511972	1699	1699	1699	1699	0
398	20231227	125500	51511972	1699	1699	1699	1696	72
399	20231227	125400	51389650	1697	1697	1697	1697	0
400	20231227	125300	51389650	1697	1697	1697	1697	0
401	20231227	125200	51389650	1697	1697	1697	1697	750
402	20231227	125100	50116900	1700	1700	1700	1700	0
403	20231227	125000	50116900	1700	1700	1700	1700	0
404	20231227	124900	50116900	1700	1700	1700	1700	20
405	20231227	124800	50082900	1700	1700	1700	1700	0
406	20231227	124700	50082900	1700	1700	1700	1700	0
407	20231227	124600	50082900	1700	1700	1700	1700	0
408	20231227	124500	50082900	1700	1700	1700	1700	0
409	20231227	124400	50082900	1700	1700	1700	1700	0
410	20231227	124300	50082900	1700	1700	1700	1700	305
411	20231227	124200	49564400	1699	1699	1699	1699	0
412	20231227	124100	49564400	1699	1699	1699	1699	0
413	20231227	124000	49564400	1699	1699	1699	1699	0
414	20231227	123900	49564400	1699	1699	1699	1699	0
415	20231227	123800	49564400	1699	1699	1699	1699	0
416	20231227	123700	49564400	1699	1699	1699	1699	0
417	20231227	123600	49564400	1699	1699	1699	1699	0
418	20231227	123500	49564400	1699	1699	1699	1699	0
419	20231227	123400	49564400	1699	1699	1699	1699	0
420	20231227	123300	49564400	1699	1699	1699	1699	100
421	20231227	123200	49394500	1700	1700	1700	1700	0
422	20231227	123100	49394500	1700	1700	1700	1700	0
423	20231227	123000	49394500	1700	1700	1700	1700	100
424	20231227	122900	49224500	1699	1699	1699	1699	0
425	20231227	122800	49224500	1699	1699	1699	1699	0
426	20231227	122700	49224500	1699	1699	1699	1699	0
427	20231227	122600	49224500	1699	1699	1699	1699	0
428	20231227	122500	49224500	1699	1699	1699	1699	0
429	20231227	122400	49224500	1699	1699	1699	1699	0
430	20231227	122300	49224500	1699	1699	1699	1699	17
431	20231227	122200	49195617	1698	1698	1698	1698	0
432	20231227	122100	49195617	1698	1698	1698	1698	0
433	20231227	122000	49195617	1698	1698	1698	1698	10
434	20231227	121900	49178637	1697	1697	1697	1697	0
435	20231227	121800	49178637	1697	1697	1697	1697	0
436	20231227	121700	49178637	1697	1697	1697	1697	80
437	20231227	121600	49042877	1697	1697	1697	1697	0
438	20231227	121500	49042877	1697	1697	1697	1697	0
439	20231227	121400	49042877	1697	1697	1697	1697	0
440	20231227	121300	49042877	1697	1697	1697	1697	1
441	20231227	121200	49041180	1700	1700	1700	1700	40
442	20231227	121100	48973180	1700	1697	1700	1697	211
443	20231227	121000	48615080	1696	1700	1700	1696	572
444	20231227	120900	47644924	1700	1700	1700	1700	11
445	20231227	120800	47626224	1700	1700	1700	1700	0
446	20231227	120700	47626224	1700	1700	1700	1700	0
447	20231227	120600	47626224	1700	1700	1700	1700	0
448	20231227	120500	47626224	1700	1700	1700	1700	0
449	20231227	120400	47626224	1700	1700	1700	1700	0
450	20231227	120300	47626224	1700	1700	1700	1700	100
451	20231227	120200	47456224	1700	1700	1700	1700	100
452	20231227	120100	47286224	1700	1700	1700	1700	3
453	20231227	120000	47281124	1700	1700	1700	1700	1
454	20231227	115900	47279424	1700	1700	1700	1700	100
455	20231227	115800	47109424	1700	1700	1700	1700	0
456	20231227	115700	47109424	1700	1700	1700	1700	0
457	20231227	115600	47109424	1700	1700	1700	1700	0
458	20231227	115500	47109424	1700	1700	1700	1700	0
459	20231227	115400	47109424	1700	1700	1700	1700	0
460	20231227	115300	47109424	1700	1700	1700	1700	0
461	20231227	115200	47109424	1700	1700	1700	1700	0
462	20231227	115100	47109424	1700	1700	1700	1700	0
463	20231227	115000	47109424	1700	1700	1700	1700	0
464	20231227	114900	47109424	1700	1700	1700	1700	0
465	20231227	114800	47109424	1700	1700	1700	1700	10
466	20231227	114700	47092424	1701	1701	1701	1701	15
467	20231227	114600	47066909	1701	1701	1701	1701	20
468	20231227	114500	47032889	1701	1701	1701	1701	0
469	20231227	114400	47032889	1701	1701	1701	1701	0
470	20231227	114300	47032889	1701	1701	1701	1701	0
471	20231227	114200	47032889	1701	1701	1701	1701	50
472	20231227	114100	46947839	1701	1701	1701	1701	0
473	20231227	114000	46947839	1701	1701	1701	1701	11
474	20231227	113900	46929128	1701	1701	1701	1701	3
475	20231227	113800	46924025	1701	1701	1701	1701	0
476	20231227	113700	46924025	1701	1701	1701	1701	0
477	20231227	113600	46924025	1701	1701	1701	1701	1
478	20231227	113500	46922324	1693	1693	1693	1693	0
479	20231227	113400	46922324	1693	1693	1693	1693	0
480	20231227	113300	46922324	1693	1693	1693	1693	153
481	20231227	113200	46663295	1693	1693	1693	1693	0
482	20231227	113100	46663295	1693	1701	1701	1693	391
483	20231227	113000	46001292	1693	1697	1697	1693	1700
484	20231227	112900	43122047	1697	1697	1697	1697	10
485	20231227	112800	43105077	1697	1700	1700	1697	308
486	20231227	112700	42582371	1701	1701	1701	1701	0
487	20231227	112600	42582371	1701	1701	1701	1701	119
488	20231227	112500	42379952	1701	1701	1701	1701	3
489	20231227	112400	42374849	1701	1701	1701	1701	0
490	20231227	112300	42374849	1701	1701	1701	1701	0
491	20231227	112200	42374849	1701	1701	1701	1701	0
492	20231227	112100	42374849	1701	1701	1701	1701	0
493	20231227	112000	42374849	1701	1701	1701	1701	10
494	20231227	111900	42357839	1702	1702	1702	1702	0
495	20231227	111800	42357839	1702	1702	1702	1702	0
496	20231227	111700	42357839	1702	1702	1702	1702	1
497	20231227	111600	42356137	1700	1700	1700	1700	0
498	20231227	111500	42356137	1700	1700	1700	1700	50
499	20231227	111400	42271137	1700	1700	1700	1700	10
500	20231227	111300	42254137	1703	1703	1703	1703	4
501	20231227	111200	42247325	1700	1700	1700	1700	0
502	20231227	111100	42247325	1700	1700	1700	1700	10
503	20231227	111000	42230325	1703	1703	1703	1703	25
504	20231227	110900	42187750	1703	1703	1703	1703	0
505	20231227	110800	42187750	1703	1703	1703	1703	0
506	20231227	110700	42187750	1703	1703	1703	1703	0
507	20231227	110600	42187750	1703	1703	1703	1703	0
508	20231227	110500	42187750	1703	1700	1704	1700	83
509	20231227	110400	42046403	1703	1703	1703	1703	20
510	20231227	110300	42012343	1704	1702	1704	1702	336
511	20231227	110200	41440311	1701	1701	1701	1701	9
512	20231227	110100	41425002	1701	1701	1701	1701	1
513	20231227	110000	41423301	1701	1701	1701	1701	1090
514	20231227	105900	39569211	1701	1701	1701	1701	0
515	20231227	105800	39569211	1701	1701	1701	1701	0
516	20231227	105700	39569211	1701	1701	1701	1701	100
517	20231227	105600	39399111	1701	1701	1701	1701	1
518	20231227	105500	39397410	1701	1701	1701	1701	0
519	20231227	105400	39397410	1701	1701	1701	1701	0
520	20231227	105300	39397410	1701	1700	1701	1700	1000
521	20231227	105200	37697132	1700	1700	1700	1700	0
522	20231227	105100	37697132	1700	1700	1700	1700	100
523	20231227	105000	37527132	1700	1700	1700	1700	50
524	20231227	104900	37442132	1700	1700	1700	1700	4
525	20231227	104800	37435332	1700	1700	1700	1700	2000
526	20231227	104700	34035332	1699	1699	1699	1699	10
527	20231227	104600	34018342	1699	1699	1699	1699	552
528	20231227	104500	33080494	1699	1699	1699	1699	0
529	20231227	104400	33080494	1699	1698	1699	1698	1400
530	20231227	104300	30702831	1698	1698	1698	1698	9
531	20231227	104200	30687549	1698	1698	1698	1698	0
532	20231227	104100	30687549	1698	1698	1698	1698	0
533	20231227	104000	30687549	1698	1698	1698	1698	0
534	20231227	103900	30687549	1698	1698	1698	1698	0
535	20231227	103800	30687549	1698	1698	1698	1698	1
536	20231227	103700	30685851	1692	1698	1698	1692	530
537	20231227	103600	29788658	1698	1698	1698	1698	27
538	20231227	103500	29742812	1698	1698	1698	1698	1
539	20231227	103400	29741114	1693	1693	1693	1693	0
540	20231227	103300	29741114	1693	1693	1693	1693	0
541	20231227	103200	29741114	1693	1693	1693	1693	0
542	20231227	103100	29741114	1693	1693	1693	1693	0
543	20231227	103000	29741114	1693	1693	1693	1693	0
544	20231227	102900	29741114	1693	1693	1693	1693	0
545	20231227	102800	29741114	1693	1693	1693	1693	0
546	20231227	102700	29741114	1693	1693	1693	1693	0
547	20231227	102600	29741114	1693	1693	1693	1693	300
548	20231227	102500	29233214	1693	1693	1693	1693	379
549	20231227	102400	28591567	1693	1693	1693	1693	0
550	20231227	102300	28591567	1693	1693	1693	1693	0
551	20231227	102200	28591567	1693	1693	1693	1693	0
552	20231227	102100	28591567	1693	1693	1693	1693	0
553	20231227	102000	28591567	1693	1693	1693	1693	30
554	20231227	101900	28540777	1693	1693	1693	1693	0
555	20231227	101800	28540777	1693	1693	1693	1693	50
556	20231227	101700	28456127	1693	1693	1693	1693	240
557	20231227	101600	28049807	1693	1693	1693	1693	0
558	20231227	101500	28049807	1693	1693	1693	1693	4
559	20231227	101400	28043035	1693	1693	1693	1693	20
560	20231227	101300	28009175	1693	1693	1693	1693	19
561	20231227	101200	27977008	1692	1692	1692	1692	0
562	20231227	101100	27977008	1692	1692	1692	1692	0
563	20231227	101000	27977008	1692	1692	1692	1692	0
564	20231227	100900	27977008	1692	1692	1692	1692	0
565	20231227	100800	27977008	1692	1692	1692	1692	58
566	20231227	100700	27878872	1700	1700	1700	1700	1
567	20231227	100600	27877172	1691	1691	1691	1691	0
568	20231227	100500	27877172	1691	1691	1691	1691	0
569	20231227	100400	27877172	1691	1691	1691	1691	0
570	20231227	100300	27877172	1691	1691	1691	1691	0
571	20231227	100200	27877172	1691	1694	1694	1691	1571
572	20231227	100100	25219161	1694	1694	1694	1694	0
573	20231227	100000	25219161	1694	1694	1694	1694	5
574	20231227	095900	25210691	1694	1694	1694	1694	16
575	20231227	095800	25183587	1693	1693	1693	1693	0
576	20231227	095700	25183587	1693	1694	1694	1693	593
577	20231227	095600	24179104	1694	1694	1694	1694	0
578	20231227	095500	24179104	1694	1694	1694	1694	0
579	20231227	095400	24179104	1694	1694	1694	1694	0
580	20231227	095300	24179104	1694	1694	1694	1694	0
581	20231227	095200	24179104	1694	1694	1694	1694	0
582	20231227	095100	24179104	1694	1694	1694	1694	500
583	20231227	095000	23332104	1694	1694	1694	1694	0
584	20231227	094900	23332104	1694	1694	1694	1694	0
585	20231227	094800	23332104	1694	1694	1694	1694	0
586	20231227	094700	23332104	1694	1694	1694	1694	0
587	20231227	094600	23332104	1694	1694	1694	1694	0
588	20231227	094500	23332104	1694	1694	1694	1694	0
589	20231227	094400	23332104	1694	1696	1696	1694	649
590	20231227	094300	22232452	1696	1696	1696	1696	0
591	20231227	094200	22232452	1696	1697	1697	1696	43
592	20231227	094100	22159494	1700	1700	1700	1700	0
593	20231227	094000	22159494	1700	1700	1700	1700	20
594	20231227	093900	22125494	1700	1700	1700	1700	4
595	20231227	093800	22118694	1700	1700	1700	1700	11
596	20231227	093700	22099994	1700	1696	1700	1696	10
597	20231227	093600	22083014	1696	1696	1696	1696	85
598	20231227	093500	21938854	1696	1696	1696	1696	45
599	20231227	093400	21862534	1696	1696	1696	1696	10
600	20231227	093300	21845574	1696	1696	1696	1696	0
601	20231227	093200	21845574	1696	1696	1696	1696	0
602	20231227	093100	21845574	1696	1696	1696	1696	0
603	20231227	093000	21845574	1696	1696	1696	1696	0
604	20231227	092900	21845574	1696	1694	1696	1694	191
605	20231227	092800	21521822	1694	1696	1696	1694	128
606	20231227	092700	21304861	1700	1700	1701	1700	1778
607	20231227	092600	18282247	1700	1700	1700	1700	1
608	20231227	092500	18280547	1700	1700	1700	1700	0
609	20231227	092400	18280547	1700	1701	1701	1700	787
610	20231227	092300	16942645	1701	1701	1701	1701	5
611	20231227	092200	16934140	1700	1700	1700	1700	0
612	20231227	092100	16934140	1700	1700	1700	1700	0
613	20231227	092000	16934140	1700	1700	1700	1700	0
614	20231227	091900	16934140	1700	1700	1700	1700	815
615	20231227	091800	15548640	1695	1700	1700	1695	325
616	20231227	091700	14997272	1700	1700	1700	1700	35
617	20231227	091600	14937772	1700	1697	1700	1697	5251
618	20231227	091500	6011986	1699	1694	1699	1694	11
619	20231227	091400	5993343	1694	1694	1694	1693	334
620	20231227	091300	5427581	1694	1695	1695	1694	484
621	20231227	091200	4607684	1694	1694	1694	1694	0
622	20231227	091100	4607684	1694	1694	1694	1694	0
623	20231227	091000	4607684	1694	1694	1694	1694	0
624	20231227	090900	4607684	1694	1694	1694	1694	0
625	20231227	090800	4607684	1694	1694	1694	1694	0
626	20231227	090700	4607684	1694	1694	1694	1694	1
627	20231227	090600	4605990	1694	1694	1694	1694	1
628	20231227	090500	4604296	1694	1698	1698	1694	21
629	20231227	090400	4568718	1694	1694	1694	1694	0
630	20231227	090300	4568718	1694	1694	1694	1694	1130
631	20231227	090200	2654498	1694	1694	1694	1694	0
632	20231227	090100	2654498	1694	1694	1694	1694	0
633	20231227	090000	2654498	1694	1694	1694	1694	1567