KissMeData/060900/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	193500	86545432	1575	1575	1575	1575	419
3	20231227	193400	86545432	1575	1575	1575	1575	0
4	20231227	193300	86545432	1575	1575	1575	1575	0
5	20231227	193200	86545432	1575	1575	1575	1575	0
6	20231227	193100	86545432	1575	1575	1575	1575	0
7	20231227	193000	86545432	1575	1575	1575	1575	0
8	20231227	192900	86545432	1575	1575	1575	1575	0
9	20231227	192800	86545432	1575	1575	1575	1575	0
10	20231227	192700	86545432	1575	1575	1575	1575	0
11	20231227	192600	86545432	1575	1575	1575	1575	0
12	20231227	192500	86545432	1575	1575	1575	1575	0
13	20231227	192400	86545432	1575	1575	1575	1575	0
14	20231227	192300	86545432	1575	1575	1575	1575	0
15	20231227	192200	86545432	1575	1575	1575	1575	0
16	20231227	192100	86545432	1575	1575	1575	1575	0
17	20231227	192000	86545432	1575	1575	1575	1575	0
18	20231227	191900	86545432	1575	1575	1575	1575	0
19	20231227	191800	86545432	1575	1575	1575	1575	0
20	20231227	191700	86545432	1575	1575	1575	1575	0
21	20231227	191600	86545432	1575	1575	1575	1575	0
22	20231227	191500	86545432	1575	1575	1575	1575	0
23	20231227	191400	86545432	1575	1575	1575	1575	0
24	20231227	191300	86545432	1575	1575	1575	1575	0
25	20231227	191200	86545432	1575	1575	1575	1575	0
26	20231227	191100	86545432	1575	1575	1575	1575	0
27	20231227	191000	86545432	1575	1575	1575	1575	0
28	20231227	190900	86545432	1575	1575	1575	1575	0
29	20231227	190800	86545432	1575	1575	1575	1575	0
30	20231227	190700	86545432	1575	1575	1575	1575	0
31	20231227	190600	86545432	1575	1575	1575	1575	0
32	20231227	190500	86545432	1575	1575	1575	1575	419
33	20231227	190400	86545432	1575	1575	1575	1575	0
34	20231227	190300	86545432	1575	1575	1575	1575	0
35	20231227	190200	86545432	1575	1575	1575	1575	0
36	20231227	190100	86545432	1575	1575	1575	1575	0
37	20231227	190000	86545432	1575	1575	1575	1575	0
38	20231227	185900	86545432	1575	1575	1575	1575	0
39	20231227	185800	86545432	1575	1575	1575	1575	0
40	20231227	185700	86545432	1575	1575	1575	1575	0
41	20231227	185600	86545432	1575	1575	1575	1575	0
42	20231227	185500	86545432	1575	1575	1575	1575	0
43	20231227	185400	86545432	1575	1575	1575	1575	0
44	20231227	185300	86545432	1575	1575	1575	1575	0
45	20231227	185200	86545432	1575	1575	1575	1575	0
46	20231227	185100	86545432	1575	1575	1575	1575	0
47	20231227	185000	86545432	1575	1575	1575	1575	0
48	20231227	184900	86545432	1575	1575	1575	1575	0
49	20231227	184800	86545432	1575	1575	1575	1575	0
50	20231227	184700	86545432	1575	1575	1575	1575	0
51	20231227	184600	86545432	1575	1575	1575	1575	0
52	20231227	184500	86545432	1575	1575	1575	1575	0
53	20231227	184400	86545432	1575	1575	1575	1575	0
54	20231227	184300	86545432	1575	1575	1575	1575	0
55	20231227	184200	86545432	1575	1575	1575	1575	0
56	20231227	184100	86545432	1575	1575	1575	1575	0
57	20231227	184000	86545432	1575	1575	1575	1575	0
58	20231227	183900	86545432	1575	1575	1575	1575	0
59	20231227	183800	86545432	1575	1575	1575	1575	0
60	20231227	183700	86545432	1575	1575	1575	1575	0
61	20231227	183600	86545432	1575	1575	1575	1575	0
62	20231227	183500	86545432	1575	1575	1575	1575	419
63	20231227	183400	86545432	1575	1575	1575	1575	0
64	20231227	183300	86545432	1575	1575	1575	1575	0
65	20231227	183200	86545432	1575	1575	1575	1575	0
66	20231227	183100	86545432	1575	1575	1575	1575	0
67	20231227	183000	86545432	1575	1575	1575	1575	0
68	20231227	182900	86545432	1575	1575	1575	1575	0
69	20231227	182800	86545432	1575	1575	1575	1575	0
70	20231227	182700	86545432	1575	1575	1575	1575	0
71	20231227	182600	86545432	1575	1575	1575	1575	0
72	20231227	182500	86545432	1575	1575	1575	1575	0
73	20231227	182400	86545432	1575	1575	1575	1575	0
74	20231227	182300	86545432	1575	1575	1575	1575	0
75	20231227	182200	86545432	1575	1575	1575	1575	0
76	20231227	182100	86545432	1575	1575	1575	1575	0
77	20231227	182000	86545432	1575	1575	1575	1575	0
78	20231227	181900	86545432	1575	1575	1575	1575	0
79	20231227	181800	86545432	1575	1575	1575	1575	0
80	20231227	181700	86545432	1575	1575	1575	1575	0
81	20231227	181600	86545432	1575	1575	1575	1575	0
82	20231227	181500	86545432	1575	1575	1575	1575	0
83	20231227	181400	86545432	1575	1575	1575	1575	0
84	20231227	181300	86545432	1575	1575	1575	1575	0
85	20231227	181200	86545432	1575	1575	1575	1575	0
86	20231227	181100	86545432	1575	1575	1575	1575	0
87	20231227	181000	86545432	1575	1575	1575	1575	0
88	20231227	180900	86545432	1575	1575	1575	1575	0
89	20231227	180800	86545432	1575	1575	1575	1575	0
90	20231227	180700	86545432	1575	1575	1575	1575	0
91	20231227	180600	86545432	1575	1575	1575	1575	0
92	20231227	180500	86545432	1575	1575	1575	1575	419
93	20231227	180400	86545432	1575	1575	1575	1575	0
94	20231227	180300	86545432	1575	1575	1575	1575	0
95	20231227	180200	86545432	1575	1575	1575	1575	0
96	20231227	180100	86545432	1575	1575	1575	1575	0
97	20231227	180000	86545432	1575	1575	1575	1575	0
98	20231227	175900	86545432	1575	1575	1575	1575	0
99	20231227	175800	86545432	1575	1575	1575	1575	0
100	20231227	175700	86545432	1575	1575	1575	1575	0
101	20231227	175600	86545432	1575	1575	1575	1575	0
102	20231227	175500	86545432	1575	1575	1575	1575	0
103	20231227	175400	86545432	1575	1575	1575	1575	0
104	20231227	175300	86545432	1575	1575	1575	1575	0
105	20231227	175200	86545432	1575	1575	1575	1575	0
106	20231227	175100	86545432	1575	1575	1575	1575	0
107	20231227	175000	86545432	1575	1575	1575	1575	0
108	20231227	174900	86545432	1575	1575	1575	1575	0
109	20231227	174800	86545432	1575	1575	1575	1575	0
110	20231227	174700	86545432	1575	1575	1575	1575	0
111	20231227	174600	86545432	1575	1575	1575	1575	0
112	20231227	174500	86545432	1575	1575	1575	1575	0
113	20231227	174400	86545432	1575	1575	1575	1575	0
114	20231227	174300	86545432	1575	1575	1575	1575	0
115	20231227	174200	86545432	1575	1575	1575	1575	0
116	20231227	174100	86545432	1575	1575	1575	1575	0
117	20231227	174000	86545432	1575	1575	1575	1575	0
118	20231227	173900	86545432	1575	1575	1575	1575	0
119	20231227	173800	86545432	1575	1575	1575	1575	0
120	20231227	173700	86545432	1575	1575	1575	1575	0
121	20231227	173600	86545432	1575	1575	1575	1575	0
122	20231227	173500	86545432	1575	1575	1575	1575	419
123	20231227	173400	86545432	1575	1575	1575	1575	0
124	20231227	173300	86545432	1575	1575	1575	1575	0
125	20231227	173200	86545432	1575	1575	1575	1575	0
126	20231227	173100	86545432	1575	1575	1575	1575	0
127	20231227	173000	86545432	1575	1575	1575	1575	0
128	20231227	172900	86545432	1575	1575	1575	1575	0
129	20231227	172800	86545432	1575	1575	1575	1575	0
130	20231227	172700	86545432	1575	1575	1575	1575	0
131	20231227	172600	86545432	1575	1575	1575	1575	0
132	20231227	172500	86545432	1575	1575	1575	1575	0
133	20231227	172400	86545432	1575	1575	1575	1575	0
134	20231227	172300	86545432	1575	1575	1575	1575	0
135	20231227	172200	86545432	1575	1575	1575	1575	0
136	20231227	172100	86545432	1575	1575	1575	1575	0
137	20231227	172000	86545432	1575	1575	1575	1575	0
138	20231227	171900	86545432	1575	1575	1575	1575	0
139	20231227	171800	86545432	1575	1575	1575	1575	0
140	20231227	171700	86545432	1575	1575	1575	1575	0
141	20231227	171600	86545432	1575	1575	1575	1575	0
142	20231227	171500	86545432	1575	1575	1575	1575	0
143	20231227	171400	86545432	1575	1575	1575	1575	0
144	20231227	171300	86545432	1575	1575	1575	1575	0
145	20231227	171200	86545432	1575	1575	1575	1575	0
146	20231227	171100	86545432	1575	1575	1575	1575	0
147	20231227	171000	86545432	1575	1575	1575	1575	0
148	20231227	170900	86545432	1575	1575	1575	1575	0
149	20231227	170800	86545432	1575	1575	1575	1575	0
150	20231227	170700	86545432	1575	1575	1575	1575	0
151	20231227	170600	86545432	1575	1575	1575	1575	0
152	20231227	170500	86545432	1575	1575	1575	1575	419
153	20231227	170400	86545432	1575	1575	1575	1575	0
154	20231227	170300	86545432	1575	1575	1575	1575	0
155	20231227	170200	86545432	1575	1575	1575	1575	0
156	20231227	170100	86545432	1575	1575	1575	1575	0
157	20231227	170000	86545432	1575	1575	1575	1575	0
158	20231227	165900	86545432	1575	1575	1575	1575	0
159	20231227	165800	86545432	1575	1575	1575	1575	0
160	20231227	165700	86545432	1575	1575	1575	1575	0
161	20231227	165600	86545432	1575	1575	1575	1575	0
162	20231227	165500	86545432	1575	1575	1575	1575	0
163	20231227	165400	86545432	1575	1575	1575	1575	0
164	20231227	165300	86545432	1575	1575	1575	1575	0
165	20231227	165200	86545432	1575	1575	1575	1575	0
166	20231227	165100	86545432	1575	1575	1575	1575	0
167	20231227	165000	86545432	1575	1575	1575	1575	0
168	20231227	164900	86545432	1575	1575	1575	1575	0
169	20231227	164800	86545432	1575	1575	1575	1575	0
170	20231227	164700	86545432	1575	1575	1575	1575	0
171	20231227	164600	86545432	1575	1575	1575	1575	0
172	20231227	164500	86545432	1575	1575	1575	1575	0
173	20231227	164400	86545432	1575	1575	1575	1575	0
174	20231227	164300	86545432	1575	1575	1575	1575	0
175	20231227	164200	86545432	1575	1575	1575	1575	0
176	20231227	164100	86545432	1575	1575	1575	1575	0
177	20231227	164000	86545432	1575	1575	1575	1575	0
178	20231227	163900	86545432	1575	1575	1575	1575	0
179	20231227	163800	86545432	1575	1575	1575	1575	0
180	20231227	163700	86545432	1575	1575	1575	1575	0
181	20231227	163600	86545432	1575	1575	1575	1575	0
182	20231227	163500	86545432	1575	1575	1575	1575	419
183	20231227	163400	86545432	1575	1575	1575	1575	0
184	20231227	163300	86545432	1575	1575	1575	1575	0
185	20231227	163200	86545432	1575	1575	1575	1575	0
186	20231227	163100	86545432	1575	1575	1575	1575	0
187	20231227	163000	86545432	1575	1575	1575	1575	0
188	20231227	162900	86545432	1575	1575	1575	1575	0
189	20231227	162800	86545432	1575	1575	1575	1575	0
190	20231227	162700	86545432	1575	1575	1575	1575	0
191	20231227	162600	86545432	1575	1575	1575	1575	0
192	20231227	162500	86545432	1575	1575	1575	1575	0
193	20231227	162400	86545432	1575	1575	1575	1575	0
194	20231227	162300	86545432	1575	1575	1575	1575	0
195	20231227	162200	86545432	1575	1575	1575	1575	0
196	20231227	162100	86545432	1575	1575	1575	1575	0
197	20231227	162000	86545432	1575	1575	1575	1575	0
198	20231227	161900	86545432	1575	1575	1575	1575	0
199	20231227	161800	86545432	1575	1575	1575	1575	0
200	20231227	161700	86545432	1575	1575	1575	1575	0
201	20231227	161600	86545432	1575	1575	1575	1575	0
202	20231227	161500	86545432	1575	1575	1575	1575	0
203	20231227	161400	86545432	1575	1575	1575	1575	0
204	20231227	161300	86545432	1575	1575	1575	1575	0
205	20231227	161200	86545432	1575	1575	1575	1575	0
206	20231227	161100	86545432	1575	1575	1575	1575	0
207	20231227	161000	86545432	1575	1575	1575	1575	0
208	20231227	160900	86545432	1575	1575	1575	1575	0
209	20231227	160800	86545432	1575	1575	1575	1575	0
210	20231227	160700	86545432	1575	1575	1575	1575	0
211	20231227	160600	86545432	1575	1575	1575	1575	0
212	20231227	160500	86545432	1575	1575	1575	1575	419
213	20231227	160400	86545432	1575	1575	1575	1575	0
214	20231227	160300	86545432	1575	1575	1575	1575	0
215	20231227	160200	86545432	1575	1575	1575	1575	0
216	20231227	160100	86545432	1575	1575	1575	1575	0
217	20231227	160000	86545432	1575	1575	1575	1575	0
218	20231227	155900	86545432	1575	1575	1575	1575	0
219	20231227	155800	86545432	1575	1575	1575	1575	0
220	20231227	155700	86545432	1575	1575	1575	1575	0
221	20231227	155600	86545432	1575	1575	1575	1575	0
222	20231227	155500	86545432	1575	1575	1575	1575	0
223	20231227	155400	86545432	1575	1575	1575	1575	0
224	20231227	155300	86545432	1575	1575	1575	1575	0
225	20231227	155200	86545432	1575	1575	1575	1575	0
226	20231227	155100	86545432	1575	1575	1575	1575	0
227	20231227	155000	86545432	1575	1575	1575	1575	0
228	20231227	154900	86545432	1575	1575	1575	1575	0
229	20231227	154800	86545432	1575	1575	1575	1575	0
230	20231227	154700	86545432	1575	1575	1575	1575	0
231	20231227	154600	86545432	1575	1575	1575	1575	0
232	20231227	154500	86545432	1575	1575	1575	1575	0
233	20231227	154400	86545432	1575	1575	1575	1575	0
234	20231227	154300	86545432	1575	1575	1575	1575	0
235	20231227	154200	86545432	1575	1575	1575	1575	0
236	20231227	154100	86545432	1575	1575	1575	1575	0
237	20231227	154000	86545432	1575	1575	1575	1575	0
238	20231227	153900	86545432	1575	1575	1575	1575	0
239	20231227	153800	86545432	1575	1575	1575	1575	0
240	20231227	153700	86545432	1575	1575	1575	1575	0
241	20231227	153600	86545432	1575	1575	1575	1575	0
242	20231227	153500	86545432	1575	1575	1575	1575	419
243	20231227	153400	86545432	1575	1575	1575	1575	0
244	20231227	153300	86545432	1575	1575	1575	1575	0
245	20231227	153200	86545432	1575	1575	1575	1575	0
246	20231227	153100	86545432	1575	1575	1575	1575	0
247	20231227	153000	86545432	1575	1575	1575	1575	419
248	20231227	152900	85885507	1565	1565	1565	1565	0
249	20231227	152800	85885507	1565	1565	1565	1565	0
250	20231227	152700	85885507	1565	1565	1565	1565	0
251	20231227	152600	85885507	1565	1565	1565	1565	0
252	20231227	152500	85885507	1565	1565	1565	1565	0
253	20231227	152400	85885507	1565	1565	1565	1565	0
254	20231227	152300	85885507	1565	1565	1565	1565	0
255	20231227	152200	85885507	1565	1565	1565	1565	0
256	20231227	152100	85885507	1565	1565	1565	1565	0
257	20231227	152000	85885507	1565	1565	1565	1565	0
258	20231227	151900	85885507	1565	1565	1565	1565	0
259	20231227	151800	85885507	1565	1565	1565	1565	0
260	20231227	151700	85885507	1565	1565	1565	1565	0
261	20231227	151600	85885507	1565	1564	1565	1564	210
262	20231227	151500	85556917	1564	1563	1564	1563	200
263	20231227	151400	85244217	1564	1563	1564	1563	476
264	20231227	151300	84499754	1563	1562	1563	1562	59
265	20231227	151200	84407547	1561	1561	1561	1561	1
266	20231227	151100	84405986	1563	1563	1563	1563	10
267	20231227	151000	84390356	1563	1560	1563	1560	81
268	20231227	150900	84263933	1560	1560	1560	1560	7
269	20231227	150800	84253013	1561	1561	1561	1561	1
270	20231227	150700	84251452	1560	1562	1562	1560	1358
271	20231227	150600	82131128	1564	1563	1564	1563	44
272	20231227	150500	82062355	1563	1564	1564	1563	313
273	20231227	150400	81573024	1564	1564	1564	1564	0
274	20231227	150300	81573024	1564	1565	1565	1564	2
275	20231227	150200	81569895	1565	1565	1565	1565	1
276	20231227	150100	81568330	1565	1565	1565	1565	0
277	20231227	150000	81568330	1565	1565	1565	1565	0
278	20231227	145900	81568330	1565	1565	1565	1565	11
279	20231227	145800	81551115	1565	1565	1565	1565	1
280	20231227	145700	81549550	1565	1565	1565	1565	1
281	20231227	145600	81547985	1565	1565	1565	1565	5
282	20231227	145500	81540160	1565	1565	1565	1565	0
283	20231227	145400	81540160	1565	1565	1565	1565	5
284	20231227	145300	81532335	1565	1566	1566	1565	16
285	20231227	145200	81507294	1567	1565	1567	1565	1751
286	20231227	145100	78766977	1567	1567	1567	1567	1
287	20231227	145000	78765410	1566	1566	1566	1566	0
288	20231227	144900	78765410	1566	1566	1566	1566	0
289	20231227	144800	78765410	1566	1567	1567	1566	151
290	20231227	144700	78528813	1569	1569	1569	1569	0
291	20231227	144600	78528813	1569	1569	1569	1569	1
292	20231227	144500	78527244	1570	1570	1570	1570	1
293	20231227	144400	78525674	1572	1572	1572	1572	100
294	20231227	144300	78368474	1572	1572	1572	1572	20
295	20231227	144200	78337034	1573	1574	1574	1572	102
296	20231227	144100	78176666	1574	1574	1574	1574	0
297	20231227	144000	78176666	1574	1574	1574	1574	0
298	20231227	143900	78176666	1574	1569	1574	1569	3804
299	20231227	143800	72208068	1568	1568	1568	1568	0
300	20231227	143700	72208068	1568	1568	1568	1568	0
301	20231227	143600	72208068	1568	1568	1568	1568	2
302	20231227	143500	72204932	1568	1568	1568	1568	8
303	20231227	143400	72192388	1568	1568	1568	1568	10
304	20231227	143300	72176708	1568	1568	1568	1568	103
305	20231227	143200	72015204	1568	1568	1568	1568	2
306	20231227	143100	72012068	1568	1568	1568	1568	500
307	20231227	143000	71228068	1567	1567	1567	1567	7
308	20231227	142900	71217099	1568	1568	1568	1568	0
309	20231227	142800	71217099	1568	1568	1568	1568	20
310	20231227	142700	71185739	1568	1568	1568	1568	5
311	20231227	142600	71177899	1568	1568	1568	1568	5
312	20231227	142500	71170059	1567	1568	1568	1567	54
313	20231227	142400	71085402	1569	1569	1569	1569	1
314	20231227	142300	71083833	1569	1569	1569	1569	0
315	20231227	142200	71083833	1569	1569	1569	1569	0
316	20231227	142100	71083833	1569	1569	1569	1569	0
317	20231227	142000	71083833	1569	1569	1569	1569	5
318	20231227	141900	71075988	1569	1569	1569	1569	0
319	20231227	141800	71075988	1569	1569	1569	1569	3
320	20231227	141700	71071281	1569	1569	1569	1569	0
321	20231227	141600	71071281	1569	1569	1569	1569	2
322	20231227	141500	71068143	1571	1571	1571	1571	0
323	20231227	141400	71068143	1571	1571	1571	1571	0
324	20231227	141300	71068143	1571	1571	1571	1571	0
325	20231227	141200	71068143	1571	1571	1571	1571	0
326	20231227	141100	71068143	1571	1571	1571	1571	10
327	20231227	141000	71052433	1572	1572	1572	1572	0
328	20231227	140900	71052433	1572	1572	1572	1572	44
329	20231227	140800	70983265	1574	1575	1575	1574	1309
330	20231227	140700	68921849	1575	1575	1575	1575	2
331	20231227	140600	68918699	1577	1577	1577	1577	0
332	20231227	140500	68918699	1577	1577	1577	1577	0
333	20231227	140400	68918699	1577	1577	1577	1577	0
334	20231227	140300	68918699	1577	1577	1577	1577	1
335	20231227	140200	68917122	1576	1576	1576	1576	0
336	20231227	140100	68917122	1576	1576	1576	1576	0
337	20231227	140000	68917122	1576	1576	1576	1576	160
338	20231227	135900	68664962	1577	1577	1577	1577	9
339	20231227	135800	68650769	1577	1577	1577	1577	0
340	20231227	135700	68650769	1577	1577	1577	1577	0
341	20231227	135600	68650769	1577	1577	1577	1577	40
342	20231227	135500	68587689	1577	1577	1577	1577	0
343	20231227	135400	68587689	1577	1577	1577	1577	0
344	20231227	135300	68587689	1577	1577	1577	1577	2
345	20231227	135200	68584535	1577	1577	1577	1577	0
346	20231227	135100	68584535	1577	1577	1577	1577	0
347	20231227	135000	68584535	1577	1577	1577	1577	0
348	20231227	134900	68584535	1577	1577	1577	1577	2
349	20231227	134800	68581381	1577	1577	1577	1577	0
350	20231227	134700	68581381	1577	1577	1577	1577	0
351	20231227	134600	68581381	1577	1577	1577	1577	21
352	20231227	134500	68548264	1577	1577	1577	1577	2
353	20231227	134400	68545110	1577	1577	1577	1577	0
354	20231227	134300	68545110	1577	1577	1577	1577	0
355	20231227	134200	68545110	1577	1577	1577	1577	2
356	20231227	134100	68541956	1578	1578	1578	1578	0
357	20231227	134000	68541956	1578	1578	1578	1578	1
358	20231227	133900	68540378	1579	1579	1579	1579	1
359	20231227	133800	68538799	1579	1579	1579	1579	0
360	20231227	133700	68538799	1579	1579	1579	1579	0
361	20231227	133600	68538799	1579	1579	1579	1579	0
362	20231227	133500	68538799	1579	1579	1579	1579	0
363	20231227	133400	68538799	1579	1579	1579	1579	0
364	20231227	133300	68538799	1579	1580	1580	1579	102
365	20231227	133200	68377740	1574	1574	1574	1574	41
366	20231227	133100	68313206	1573	1573	1573	1573	0
367	20231227	133000	68313206	1573	1573	1573	1573	10
368	20231227	132900	68297476	1573	1573	1573	1573	11
369	20231227	132800	68280173	1573	1571	1573	1571	38
370	20231227	132700	68220472	1571	1572	1572	1571	10
371	20231227	132600	68204757	1565	1565	1565	1565	0
372	20231227	132500	68204757	1565	1565	1565	1565	0
373	20231227	132400	68204757	1565	1565	1565	1565	0
374	20231227	132300	68204757	1565	1565	1565	1565	0
375	20231227	132200	68204757	1565	1565	1565	1565	0
376	20231227	132100	68204757	1565	1565	1565	1565	0
377	20231227	132000	68204757	1565	1573	1573	1565	1022
378	20231227	131900	66603402	1573	1573	1573	1573	14
379	20231227	131800	66581380	1573	1577	1577	1573	1521
380	20231227	131700	64187085	1577	1577	1577	1577	0
381	20231227	131600	64187085	1577	1577	1577	1577	0
382	20231227	131500	64187085	1577	1577	1577	1577	0
383	20231227	131400	64187085	1577	1577	1577	1577	0
384	20231227	131300	64187085	1577	1577	1577	1577	0
385	20231227	131200	64187085	1577	1577	1577	1577	0
386	20231227	131100	64187085	1577	1577	1577	1577	5
387	20231227	131000	64179200	1577	1577	1577	1577	0
388	20231227	130900	64179200	1577	1577	1577	1577	0
389	20231227	130800	64179200	1577	1577	1577	1577	0
390	20231227	130700	64179200	1577	1577	1577	1577	20
391	20231227	130600	64147660	1577	1577	1577	1577	10
392	20231227	130500	64131890	1577	1578	1578	1577	20
393	20231227	130400	64100340	1578	1578	1578	1578	0
394	20231227	130300	64100340	1578	1578	1578	1578	0
395	20231227	130200	64100340	1578	1578	1578	1578	0
396	20231227	130100	64100340	1578	1580	1580	1578	452
397	20231227	130000	63386977	1580	1580	1580	1580	0
398	20231227	125900	63386977	1580	1580	1580	1580	0
399	20231227	125800	63386977	1580	1580	1580	1580	2
400	20231227	125700	63383817	1579	1579	1579	1579	101
401	20231227	125600	63224338	1578	1578	1578	1578	68
402	20231227	125500	63117034	1578	1578	1578	1578	0
403	20231227	125400	63117034	1578	1578	1578	1578	0
404	20231227	125300	63117034	1578	1578	1578	1578	0
405	20231227	125200	63117034	1578	1578	1578	1578	0
406	20231227	125100	63117034	1578	1577	1578	1577	20
407	20231227	125000	63085475	1578	1578	1578	1578	13
408	20231227	124900	63064961	1578	1578	1578	1578	20
409	20231227	124800	63033401	1578	1578	1578	1578	30
410	20231227	124700	62986061	1578	1578	1578	1578	0
411	20231227	124600	62986061	1578	1578	1578	1578	309
412	20231227	124500	62498459	1580	1580	1580	1580	0
413	20231227	124400	62498459	1580	1581	1581	1580	2
414	20231227	124300	62495298	1583	1583	1583	1583	0
415	20231227	124200	62495298	1583	1583	1583	1583	0
416	20231227	124100	62495298	1583	1584	1584	1583	2
417	20231227	124000	62492131	1586	1586	1586	1586	0
418	20231227	123900	62492131	1586	1586	1586	1586	0
419	20231227	123800	62492131	1586	1586	1586	1586	0
420	20231227	123700	62492131	1586	1586	1586	1586	0
421	20231227	123600	62492131	1586	1586	1586	1586	0
422	20231227	123500	62492131	1586	1586	1586	1586	0
423	20231227	123400	62492131	1586	1586	1586	1586	8362
424	20231227	123300	49229999	1586	1586	1586	1586	1439
425	20231227	123200	46947745	1586	1586	1586	1586	0
426	20231227	123100	46947745	1586	1586	1586	1586	0
427	20231227	123000	46947745	1586	1586	1586	1586	0
428	20231227	122900	46947745	1586	1586	1586	1586	0
429	20231227	122800	46947745	1586	1586	1586	1586	0
430	20231227	122700	46947745	1586	1586	1586	1586	0
431	20231227	122600	46947745	1586	1588	1588	1586	3
432	20231227	122500	46942984	1589	1589	1589	1589	10
433	20231227	122400	46927094	1589	1589	1589	1589	0
434	20231227	122300	46927094	1589	1589	1589	1589	0
435	20231227	122200	46927094	1589	1589	1589	1589	0
436	20231227	122100	46927094	1589	1589	1589	1589	0
437	20231227	122000	46927094	1589	1589	1589	1589	0
438	20231227	121900	46927094	1589	1589	1589	1589	0
439	20231227	121800	46927094	1589	1589	1589	1589	0
440	20231227	121700	46927094	1589	1589	1589	1589	0
441	20231227	121600	46927094	1589	1589	1589	1589	0
442	20231227	121500	46927094	1589	1589	1589	1589	0
443	20231227	121400	46927094	1589	1589	1589	1589	0
444	20231227	121300	46927094	1589	1589	1589	1589	0
445	20231227	121200	46927094	1589	1580	1589	1578	91
446	20231227	121100	46783309	1589	1589	1589	1589	10
447	20231227	121000	46767419	1589	1589	1589	1589	10
448	20231227	120900	46751529	1589	1590	1590	1589	30
449	20231227	120800	46703849	1592	1592	1592	1592	0
450	20231227	120700	46703849	1592	1592	1592	1592	0
451	20231227	120600	46703849	1592	1592	1592	1592	0
452	20231227	120500	46703849	1592	1590	1592	1590	30
453	20231227	120400	46656133	1592	1592	1592	1592	0
454	20231227	120300	46656133	1592	1592	1592	1592	0
455	20231227	120200	46656133	1592	1592	1592	1592	0
456	20231227	120100	46656133	1592	1592	1592	1592	4
457	20231227	120000	46649765	1592	1592	1592	1592	0
458	20231227	115900	46649765	1592	1592	1592	1592	7
459	20231227	115800	46638621	1592	1592	1592	1592	15
460	20231227	115700	46614741	1592	1592	1592	1592	0
461	20231227	115600	46614741	1592	1592	1592	1592	50
462	20231227	115500	46535141	1592	1592	1592	1592	0
463	20231227	115400	46535141	1592	1592	1592	1592	0
464	20231227	115300	46535141	1592	1592	1592	1592	0
465	20231227	115200	46535141	1592	1592	1592	1592	0
466	20231227	115100	46535141	1592	1592	1592	1592	0
467	20231227	115000	46535141	1592	1592	1592	1592	0
468	20231227	114900	46535141	1592	1592	1592	1592	0
469	20231227	114800	46535141	1592	1592	1592	1592	0
470	20231227	114700	46535141	1592	1592	1592	1592	0
471	20231227	114600	46535141	1592	1592	1592	1592	0
472	20231227	114500	46535141	1592	1592	1592	1592	0
473	20231227	114400	46535141	1592	1592	1592	1592	0
474	20231227	114300	46535141	1592	1592	1592	1592	10
475	20231227	114200	46519221	1592	1592	1592	1592	0
476	20231227	114100	46519221	1592	1592	1592	1592	20
477	20231227	114000	46487381	1592	1592	1592	1592	0
478	20231227	113900	46487381	1592	1592	1592	1592	0
479	20231227	113800	46487381	1592	1592	1592	1592	0
480	20231227	113700	46487381	1592	1592	1592	1592	0
481	20231227	113600	46487381	1592	1592	1592	1592	0
482	20231227	113500	46487381	1592	1592	1592	1592	0
483	20231227	113400	46487381	1592	1592	1592	1592	0
484	20231227	113300	46487381	1592	1592	1592	1592	0
485	20231227	113200	46487381	1592	1592	1592	1592	0
486	20231227	113100	46487381	1592	1592	1592	1592	0
487	20231227	113000	46487381	1592	1592	1592	1592	8
488	20231227	112900	46474645	1592	1592	1592	1592	0
489	20231227	112800	46474645	1592	1592	1592	1592	10
490	20231227	112700	46458725	1592	1592	1592	1592	0
491	20231227	112600	46458725	1592	1592	1592	1592	0
492	20231227	112500	46458725	1592	1592	1592	1592	0
493	20231227	112400	46458725	1592	1592	1592	1592	0
494	20231227	112300	46458725	1592	1592	1592	1592	10
495	20231227	112200	46442805	1592	1592	1592	1592	1
496	20231227	112100	46441213	1593	1593	1593	1593	0
497	20231227	112000	46441213	1593	1593	1593	1593	0
498	20231227	111900	46441213	1593	1592	1593	1592	50
499	20231227	111800	46361583	1592	1592	1592	1592	0
500	20231227	111700	46361583	1592	1592	1592	1592	0
501	20231227	111600	46361583	1592	1592	1592	1592	819
502	20231227	111500	45057735	1592	1592	1592	1592	0
503	20231227	111400	45057735	1592	1592	1592	1592	0
504	20231227	111300	45057735	1592	1592	1592	1592	0
505	20231227	111200	45057735	1592	1592	1592	1592	0
506	20231227	111100	45057735	1592	1592	1592	1592	1
507	20231227	111000	45056143	1593	1593	1593	1593	0
508	20231227	110900	45056143	1593	1593	1593	1593	0
509	20231227	110800	45056143	1593	1593	1593	1593	0
510	20231227	110700	45056143	1593	1593	1593	1593	1
511	20231227	110600	45054550	1594	1594	1594	1594	0
512	20231227	110500	45054550	1594	1594	1594	1594	0
513	20231227	110400	45054550	1594	1594	1594	1594	30
514	20231227	110300	45006730	1594	1593	1594	1593	1000
515	20231227	110200	43412850	1594	1594	1594	1594	0
516	20231227	110100	43412850	1594	1597	1597	1594	3
517	20231227	110000	43408064	1601	1601	1601	1601	0
518	20231227	105900	43408064	1601	1601	1601	1601	0
519	20231227	105800	43408064	1601	1601	1601	1601	100
520	20231227	105700	43247964	1608	1608	1608	1608	100
521	20231227	105600	43087164	1615	1615	1615	1615	0
522	20231227	105500	43087164	1615	1615	1615	1615	0
523	20231227	105400	43087164	1615	1615	1615	1615	1
524	20231227	105300	43085549	1619	1584	1619	1584	500
525	20231227	105200	42287694	1578	1573	1578	1573	2243
526	20231227	105100	38756882	1573	1573	1573	1573	0
527	20231227	105000	38756882	1573	1573	1573	1573	9
528	20231227	104900	38742725	1573	1573	1573	1573	0
529	20231227	104800	38742725	1573	1573	1573	1573	0
530	20231227	104700	38742725	1573	1573	1573	1573	0
531	20231227	104600	38742725	1573	1570	1573	1570	784
532	20231227	104500	37510467	1569	1569	1569	1569	0
533	20231227	104400	37510467	1569	1569	1569	1569	40
534	20231227	104300	37447707	1568	1568	1568	1568	0
535	20231227	104200	37447707	1568	1568	1568	1568	0
536	20231227	104100	37447707	1568	1568	1568	1568	0
537	20231227	104000	37447707	1568	1568	1568	1568	58
538	20231227	103900	37356763	1567	1567	1567	1567	0
539	20231227	103800	37356763	1567	1567	1567	1567	0
540	20231227	103700	37356763	1567	1567	1567	1567	0
541	20231227	103600	37356763	1567	1567	1567	1567	40
542	20231227	103500	37294083	1568	1568	1568	1568	0
543	20231227	103400	37294083	1568	1568	1568	1568	9
544	20231227	103300	37279971	1568	1563	1568	1563	509
545	20231227	103200	36481904	1562	1562	1562	1562	0
546	20231227	103100	36481904	1562	1562	1562	1562	0
547	20231227	103000	36481904	1562	1562	1562	1562	0
548	20231227	102900	36481904	1562	1562	1562	1562	0
549	20231227	102800	36481904	1562	1562	1562	1562	0
550	20231227	102700	36481904	1562	1562	1562	1562	0
551	20231227	102600	36481904	1562	1562	1562	1562	0
552	20231227	102500	36481904	1562	1562	1562	1562	0
553	20231227	102400	36481904	1562	1562	1562	1562	0
554	20231227	102300	36481904	1562	1562	1562	1562	11
555	20231227	102200	36464722	1561	1561	1561	1561	0
556	20231227	102100	36464722	1561	1561	1561	1561	0
557	20231227	102000	36464722	1561	1559	1561	1556	1619
558	20231227	101900	33939265	1560	1560	1560	1560	0
559	20231227	101800	33939265	1560	1560	1560	1560	0
560	20231227	101700	33939265	1560	1560	1560	1560	0
561	20231227	101600	33939265	1560	1560	1560	1560	1
562	20231227	101500	33937705	1554	1554	1554	1554	0
563	20231227	101400	33937705	1554	1554	1554	1554	0
564	20231227	101300	33937705	1554	1554	1554	1554	0
565	20231227	101200	33937705	1554	1554	1554	1554	0
566	20231227	101100	33937705	1554	1554	1554	1554	0
567	20231227	101000	33937705	1554	1556	1556	1554	1253
568	20231227	100900	31990237	1554	1554	1554	1554	0
569	20231227	100800	31990237	1554	1554	1554	1554	0
570	20231227	100700	31990237	1554	1554	1554	1554	43
571	20231227	100600	31923415	1554	1557	1557	1554	2542
572	20231227	100500	27969731	1559	1559	1559	1559	0
573	20231227	100400	27969731	1559	1559	1559	1559	0
574	20231227	100300	27969731	1559	1559	1559	1559	340
575	20231227	100200	27439671	1560	1560	1560	1560	410
576	20231227	100100	26800071	1560	1560	1560	1560	7
577	20231227	100000	26789151	1560	1560	1560	1560	0
578	20231227	095900	26789151	1560	1560	1560	1560	0
579	20231227	095800	26789151	1560	1560	1560	1560	0
580	20231227	095700	26789151	1560	1560	1560	1560	0
581	20231227	095600	26789151	1560	1560	1560	1560	0
582	20231227	095500	26789151	1560	1560	1560	1560	0
583	20231227	095400	26789151	1560	1559	1560	1559	1208
584	20231227	095300	24904751	1555	1555	1555	1555	0
585	20231227	095200	24904751	1555	1559	1559	1555	2
586	20231227	095100	24901637	1560	1560	1560	1560	0
587	20231227	095000	24901637	1560	1560	1560	1560	0
588	20231227	094900	24901637	1560	1560	1560	1560	10
589	20231227	094800	24886037	1559	1559	1559	1559	0
590	20231227	094700	24886037	1559	1560	1560	1559	259
591	20231227	094600	24482253	1562	1562	1562	1562	1
592	20231227	094500	24480691	1562	1562	1562	1562	51
593	20231227	094400	24401029	1562	1562	1562	1562	108
594	20231227	094300	24232333	1562	1560	1562	1560	262
595	20231227	094200	23823593	1560	1559	1560	1559	289
596	20231227	094100	23372849	1559	1560	1560	1559	110
597	20231227	094000	23201351	1557	1555	1557	1555	948
598	20231227	093900	21726815	1554	1554	1554	1552	178
599	20231227	093800	21450323	1554	1556	1556	1554	24
600	20231227	093700	21413015	1555	1555	1555	1555	159
601	20231227	093600	21165770	1556	1557	1557	1556	657
602	20231227	093500	20143051	1557	1559	1559	1557	24
603	20231227	093400	20105681	1559	1559	1560	1559	212
604	20231227	093300	19775066	1560	1560	1560	1560	10
605	20231227	093200	19759466	1560	1560	1560	1560	0
606	20231227	093100	19759466	1560	1561	1561	1560	210
607	20231227	093000	19431666	1561	1561	1561	1561	0
608	20231227	092900	19431666	1561	1561	1561	1561	0
609	20231227	092800	19431666	1561	1557	1561	1557	3
610	20231227	092700	19426991	1557	1562	1562	1557	2723
611	20231227	092600	15176472	1562	1562	1562	1562	25
612	20231227	092500	15137422	1562	1562	1562	1562	37
613	20231227	092400	15079628	1562	1562	1562	1562	138
614	20231227	092300	14864072	1562	1562	1562	1562	79
615	20231227	092200	14740674	1562	1562	1562	1562	702
616	20231227	092100	13644150	1564	1566	1566	1564	409
617	20231227	092000	13003998	1567	1567	1567	1567	1
618	20231227	091900	13002431	1565	1565	1565	1565	0
619	20231227	091800	13002431	1565	1565	1565	1565	1
620	20231227	091700	13000866	1567	1562	1567	1562	33
621	20231227	091600	12949315	1563	1566	1566	1563	121
622	20231227	091500	12759943	1566	1572	1572	1566	184
623	20231227	091400	12471059	1572	1572	1572	1572	6
624	20231227	091300	12461627	1572	1574	1576	1572	16
625	20231227	091200	12436429	1576	1576	1576	1576	355
626	20231227	091100	11876949	1576	1576	1576	1574	315
627	20231227	091000	11380513	1572	1576	1576	1572	36
628	20231227	090900	11323917	1576	1575	1576	1575	298
629	20231227	090800	10854408	1576	1576	1576	1576	0
630	20231227	090700	10854408	1576	1575	1577	1575	11
631	20231227	090600	10837076	1576	1565	1576	1565	45
632	20231227	090500	10766572	1556	1565	1565	1556	11
633	20231227	090400	10749420	1555	1570	1570	1555	447
634	20231227	090300	10051355	1555	1621	1621	1555	42
635	20231227	090200	9985496	1554	1571	1629	1541	1926
636	20231227	090100	6985930	1561	1561	1561	1561	599
637	20231227	090000	6050891	1561	1559	1561	1559	3881