KissMeData/067390/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	194000	275354141	1580	1580	1580	1580	2817
3	20231227	193900	275354141	1580	1580	1580	1580	0
4	20231227	193800	275354141	1580	1580	1580	1580	0
5	20231227	193700	275354141	1580	1580	1580	1580	0
6	20231227	193600	275354141	1580	1580	1580	1580	0
7	20231227	193500	275354141	1580	1580	1580	1580	0
8	20231227	193400	275354141	1580	1580	1580	1580	0
9	20231227	193300	275354141	1580	1580	1580	1580	0
10	20231227	193200	275354141	1580	1580	1580	1580	0
11	20231227	193100	275354141	1580	1580	1580	1580	0
12	20231227	193000	275354141	1580	1580	1580	1580	0
13	20231227	192900	275354141	1580	1580	1580	1580	0
14	20231227	192800	275354141	1580	1580	1580	1580	0
15	20231227	192700	275354141	1580	1580	1580	1580	0
16	20231227	192600	275354141	1580	1580	1580	1580	0
17	20231227	192500	275354141	1580	1580	1580	1580	0
18	20231227	192400	275354141	1580	1580	1580	1580	0
19	20231227	192300	275354141	1580	1580	1580	1580	0
20	20231227	192200	275354141	1580	1580	1580	1580	0
21	20231227	192100	275354141	1580	1580	1580	1580	0
22	20231227	192000	275354141	1580	1580	1580	1580	0
23	20231227	191900	275354141	1580	1580	1580	1580	0
24	20231227	191800	275354141	1580	1580	1580	1580	0
25	20231227	191700	275354141	1580	1580	1580	1580	0
26	20231227	191600	275354141	1580	1580	1580	1580	0
27	20231227	191500	275354141	1580	1580	1580	1580	0
28	20231227	191400	275354141	1580	1580	1580	1580	0
29	20231227	191300	275354141	1580	1580	1580	1580	0
30	20231227	191200	275354141	1580	1580	1580	1580	0
31	20231227	191100	275354141	1580	1580	1580	1580	0
32	20231227	191000	275354141	1580	1580	1580	1580	2817
33	20231227	190900	275354141	1580	1580	1580	1580	0
34	20231227	190800	275354141	1580	1580	1580	1580	0
35	20231227	190700	275354141	1580	1580	1580	1580	0
36	20231227	190600	275354141	1580	1580	1580	1580	0
37	20231227	190500	275354141	1580	1580	1580	1580	0
38	20231227	190400	275354141	1580	1580	1580	1580	0
39	20231227	190300	275354141	1580	1580	1580	1580	0
40	20231227	190200	275354141	1580	1580	1580	1580	0
41	20231227	190100	275354141	1580	1580	1580	1580	0
42	20231227	190000	275354141	1580	1580	1580	1580	0
43	20231227	185900	275354141	1580	1580	1580	1580	0
44	20231227	185800	275354141	1580	1580	1580	1580	0
45	20231227	185700	275354141	1580	1580	1580	1580	0
46	20231227	185600	275354141	1580	1580	1580	1580	0
47	20231227	185500	275354141	1580	1580	1580	1580	0
48	20231227	185400	275354141	1580	1580	1580	1580	0
49	20231227	185300	275354141	1580	1580	1580	1580	0
50	20231227	185200	275354141	1580	1580	1580	1580	0
51	20231227	185100	275354141	1580	1580	1580	1580	0
52	20231227	185000	275354141	1580	1580	1580	1580	0
53	20231227	184900	275354141	1580	1580	1580	1580	0
54	20231227	184800	275354141	1580	1580	1580	1580	0
55	20231227	184700	275354141	1580	1580	1580	1580	0
56	20231227	184600	275354141	1580	1580	1580	1580	0
57	20231227	184500	275354141	1580	1580	1580	1580	0
58	20231227	184400	275354141	1580	1580	1580	1580	0
59	20231227	184300	275354141	1580	1580	1580	1580	0
60	20231227	184200	275354141	1580	1580	1580	1580	0
61	20231227	184100	275354141	1580	1580	1580	1580	0
62	20231227	184000	275354141	1580	1580	1580	1580	2817
63	20231227	183900	275354141	1580	1580	1580	1580	0
64	20231227	183800	275354141	1580	1580	1580	1580	0
65	20231227	183700	275354141	1580	1580	1580	1580	0
66	20231227	183600	275354141	1580	1580	1580	1580	0
67	20231227	183500	275354141	1580	1580	1580	1580	0
68	20231227	183400	275354141	1580	1580	1580	1580	0
69	20231227	183300	275354141	1580	1580	1580	1580	0
70	20231227	183200	275354141	1580	1580	1580	1580	0
71	20231227	183100	275354141	1580	1580	1580	1580	0
72	20231227	183000	275354141	1580	1580	1580	1580	0
73	20231227	182900	275354141	1580	1580	1580	1580	0
74	20231227	182800	275354141	1580	1580	1580	1580	0
75	20231227	182700	275354141	1580	1580	1580	1580	0
76	20231227	182600	275354141	1580	1580	1580	1580	0
77	20231227	182500	275354141	1580	1580	1580	1580	0
78	20231227	182400	275354141	1580	1580	1580	1580	0
79	20231227	182300	275354141	1580	1580	1580	1580	0
80	20231227	182200	275354141	1580	1580	1580	1580	0
81	20231227	182100	275354141	1580	1580	1580	1580	0
82	20231227	182000	275354141	1580	1580	1580	1580	0
83	20231227	181900	275354141	1580	1580	1580	1580	0
84	20231227	181800	275354141	1580	1580	1580	1580	0
85	20231227	181700	275354141	1580	1580	1580	1580	0
86	20231227	181600	275354141	1580	1580	1580	1580	0
87	20231227	181500	275354141	1580	1580	1580	1580	0
88	20231227	181400	275354141	1580	1580	1580	1580	0
89	20231227	181300	275354141	1580	1580	1580	1580	0
90	20231227	181200	275354141	1580	1580	1580	1580	0
91	20231227	181100	275354141	1580	1580	1580	1580	0
92	20231227	181000	275354141	1580	1580	1580	1580	2817
93	20231227	180900	275354141	1580	1580	1580	1580	0
94	20231227	180800	275354141	1580	1580	1580	1580	0
95	20231227	180700	275354141	1580	1580	1580	1580	0
96	20231227	180600	275354141	1580	1580	1580	1580	0
97	20231227	180500	275354141	1580	1580	1580	1580	0
98	20231227	180400	275354141	1580	1580	1580	1580	0
99	20231227	180300	275354141	1580	1580	1580	1580	0
100	20231227	180200	275354141	1580	1580	1580	1580	0
101	20231227	180100	275354141	1580	1580	1580	1580	0
102	20231227	180000	275354141	1580	1580	1580	1580	0
103	20231227	175900	275354141	1580	1580	1580	1580	0
104	20231227	175800	275354141	1580	1580	1580	1580	0
105	20231227	175700	275354141	1580	1580	1580	1580	0
106	20231227	175600	275354141	1580	1580	1580	1580	0
107	20231227	175500	275354141	1580	1580	1580	1580	0
108	20231227	175400	275354141	1580	1580	1580	1580	0
109	20231227	175300	275354141	1580	1580	1580	1580	0
110	20231227	175200	275354141	1580	1580	1580	1580	0
111	20231227	175100	275354141	1580	1580	1580	1580	0
112	20231227	175000	275354141	1580	1580	1580	1580	0
113	20231227	174900	275354141	1580	1580	1580	1580	0
114	20231227	174800	275354141	1580	1580	1580	1580	0
115	20231227	174700	275354141	1580	1580	1580	1580	0
116	20231227	174600	275354141	1580	1580	1580	1580	0
117	20231227	174500	275354141	1580	1580	1580	1580	0
118	20231227	174400	275354141	1580	1580	1580	1580	0
119	20231227	174300	275354141	1580	1580	1580	1580	0
120	20231227	174200	275354141	1580	1580	1580	1580	0
121	20231227	174100	275354141	1580	1580	1580	1580	0
122	20231227	174000	275354141	1580	1580	1580	1580	2817
123	20231227	173900	275354141	1580	1580	1580	1580	0
124	20231227	173800	275354141	1580	1580	1580	1580	0
125	20231227	173700	275354141	1580	1580	1580	1580	0
126	20231227	173600	275354141	1580	1580	1580	1580	0
127	20231227	173500	275354141	1580	1580	1580	1580	0
128	20231227	173400	275354141	1580	1580	1580	1580	0
129	20231227	173300	275354141	1580	1580	1580	1580	0
130	20231227	173200	275354141	1580	1580	1580	1580	0
131	20231227	173100	275354141	1580	1580	1580	1580	0
132	20231227	173000	275354141	1580	1580	1580	1580	0
133	20231227	172900	275354141	1580	1580	1580	1580	0
134	20231227	172800	275354141	1580	1580	1580	1580	0
135	20231227	172700	275354141	1580	1580	1580	1580	0
136	20231227	172600	275354141	1580	1580	1580	1580	0
137	20231227	172500	275354141	1580	1580	1580	1580	0
138	20231227	172400	275354141	1580	1580	1580	1580	0
139	20231227	172300	275354141	1580	1580	1580	1580	0
140	20231227	172200	275354141	1580	1580	1580	1580	0
141	20231227	172100	275354141	1580	1580	1580	1580	0
142	20231227	172000	275354141	1580	1580	1580	1580	0
143	20231227	171900	275354141	1580	1580	1580	1580	0
144	20231227	171800	275354141	1580	1580	1580	1580	0
145	20231227	171700	275354141	1580	1580	1580	1580	0
146	20231227	171600	275354141	1580	1580	1580	1580	0
147	20231227	171500	275354141	1580	1580	1580	1580	0
148	20231227	171400	275354141	1580	1580	1580	1580	0
149	20231227	171300	275354141	1580	1580	1580	1580	0
150	20231227	171200	275354141	1580	1580	1580	1580	0
151	20231227	171100	275354141	1580	1580	1580	1580	0
152	20231227	171000	275354141	1580	1580	1580	1580	2817
153	20231227	170900	275354141	1580	1580	1580	1580	0
154	20231227	170800	275354141	1580	1580	1580	1580	0
155	20231227	170700	275354141	1580	1580	1580	1580	0
156	20231227	170600	275354141	1580	1580	1580	1580	0
157	20231227	170500	275354141	1580	1580	1580	1580	0
158	20231227	170400	275354141	1580	1580	1580	1580	0
159	20231227	170300	275354141	1580	1580	1580	1580	0
160	20231227	170200	275354141	1580	1580	1580	1580	0
161	20231227	170100	275354141	1580	1580	1580	1580	0
162	20231227	170000	275354141	1580	1580	1580	1580	0
163	20231227	165900	275354141	1580	1580	1580	1580	0
164	20231227	165800	275354141	1580	1580	1580	1580	0
165	20231227	165700	275354141	1580	1580	1580	1580	0
166	20231227	165600	275354141	1580	1580	1580	1580	0
167	20231227	165500	275354141	1580	1580	1580	1580	0
168	20231227	165400	275354141	1580	1580	1580	1580	0
169	20231227	165300	275354141	1580	1580	1580	1580	0
170	20231227	165200	275354141	1580	1580	1580	1580	0
171	20231227	165100	275354141	1580	1580	1580	1580	0
172	20231227	165000	275354141	1580	1580	1580	1580	0
173	20231227	164900	275354141	1580	1580	1580	1580	0
174	20231227	164800	275354141	1580	1580	1580	1580	0
175	20231227	164700	275354141	1580	1580	1580	1580	0
176	20231227	164600	275354141	1580	1580	1580	1580	0
177	20231227	164500	275354141	1580	1580	1580	1580	0
178	20231227	164400	275354141	1580	1580	1580	1580	0
179	20231227	164300	275354141	1580	1580	1580	1580	0
180	20231227	164200	275354141	1580	1580	1580	1580	0
181	20231227	164100	275354141	1580	1580	1580	1580	0
182	20231227	164000	275354141	1580	1580	1580	1580	2817
183	20231227	163900	275354141	1580	1580	1580	1580	0
184	20231227	163800	275354141	1580	1580	1580	1580	0
185	20231227	163700	275354141	1580	1580	1580	1580	0
186	20231227	163600	275354141	1580	1580	1580	1580	0
187	20231227	163500	275354141	1580	1580	1580	1580	0
188	20231227	163400	275354141	1580	1580	1580	1580	0
189	20231227	163300	275354141	1580	1580	1580	1580	0
190	20231227	163200	275354141	1580	1580	1580	1580	0
191	20231227	163100	275354141	1580	1580	1580	1580	0
192	20231227	163000	275354141	1580	1580	1580	1580	0
193	20231227	162900	275354141	1580	1580	1580	1580	0
194	20231227	162800	275354141	1580	1580	1580	1580	0
195	20231227	162700	275354141	1580	1580	1580	1580	0
196	20231227	162600	275354141	1580	1580	1580	1580	0
197	20231227	162500	275354141	1580	1580	1580	1580	0
198	20231227	162400	275354141	1580	1580	1580	1580	0
199	20231227	162300	275354141	1580	1580	1580	1580	0
200	20231227	162200	275354141	1580	1580	1580	1580	0
201	20231227	162100	275354141	1580	1580	1580	1580	0
202	20231227	162000	275354141	1580	1580	1580	1580	0
203	20231227	161900	275354141	1580	1580	1580	1580	0
204	20231227	161800	275354141	1580	1580	1580	1580	0
205	20231227	161700	275354141	1580	1580	1580	1580	0
206	20231227	161600	275354141	1580	1580	1580	1580	0
207	20231227	161500	275354141	1580	1580	1580	1580	0
208	20231227	161400	275354141	1580	1580	1580	1580	0
209	20231227	161300	275354141	1580	1580	1580	1580	0
210	20231227	161200	275354141	1580	1580	1580	1580	0
211	20231227	161100	275354141	1580	1580	1580	1580	0
212	20231227	161000	275354141	1580	1580	1580	1580	2817
213	20231227	160900	275354141	1580	1580	1580	1580	0
214	20231227	160800	275354141	1580	1580	1580	1580	0
215	20231227	160700	275354141	1580	1580	1580	1580	0
216	20231227	160600	275354141	1580	1580	1580	1580	0
217	20231227	160500	275354141	1580	1580	1580	1580	0
218	20231227	160400	275354141	1580	1580	1580	1580	0
219	20231227	160300	275354141	1580	1580	1580	1580	0
220	20231227	160200	275354141	1580	1580	1580	1580	0
221	20231227	160100	275354141	1580	1580	1580	1580	0
222	20231227	160000	275354141	1580	1580	1580	1580	0
223	20231227	155900	275354141	1580	1580	1580	1580	0
224	20231227	155800	275354141	1580	1580	1580	1580	0
225	20231227	155700	275354141	1580	1580	1580	1580	0
226	20231227	155600	275354141	1580	1580	1580	1580	0
227	20231227	155500	275354141	1580	1580	1580	1580	0
228	20231227	155400	275354141	1580	1580	1580	1580	0
229	20231227	155300	275354141	1580	1580	1580	1580	0
230	20231227	155200	275354141	1580	1580	1580	1580	0
231	20231227	155100	275354141	1580	1580	1580	1580	0
232	20231227	155000	275354141	1580	1580	1580	1580	0
233	20231227	154900	275354141	1580	1580	1580	1580	0
234	20231227	154800	275354141	1580	1580	1580	1580	0
235	20231227	154700	275354141	1580	1580	1580	1580	0
236	20231227	154600	275354141	1580	1580	1580	1580	0
237	20231227	154500	275354141	1580	1580	1580	1580	0
238	20231227	154400	275354141	1580	1580	1580	1580	0
239	20231227	154300	275354141	1580	1580	1580	1580	0
240	20231227	154200	275354141	1580	1580	1580	1580	0
241	20231227	154100	275354141	1580	1580	1580	1580	0
242	20231227	154000	275354141	1580	1580	1580	1580	2817
243	20231227	153900	275354141	1580	1580	1580	1580	0
244	20231227	153800	275354141	1580	1580	1580	1580	0
245	20231227	153700	275354141	1580	1580	1580	1580	0
246	20231227	153600	275354141	1580	1580	1580	1580	0
247	20231227	153500	275354141	1580	1580	1580	1580	0
248	20231227	153400	275354141	1580	1580	1580	1580	0
249	20231227	153300	275354141	1580	1580	1580	1580	0
250	20231227	153200	275354141	1580	1580	1580	1580	0
251	20231227	153100	275354141	1580	1580	1580	1580	0
252	20231227	153000	275354141	1580	1580	1580	1580	2817
253	20231227	152900	270903281	1581	1581	1581	1581	0
254	20231227	152800	270903281	1581	1581	1581	1581	0
255	20231227	152700	270903281	1581	1581	1581	1581	0
256	20231227	152600	270903281	1581	1581	1581	1581	0
257	20231227	152500	270903281	1581	1581	1581	1581	0
258	20231227	152400	270903281	1581	1581	1581	1581	0
259	20231227	152300	270903281	1581	1581	1581	1581	0
260	20231227	152200	270903281	1581	1581	1581	1581	0
261	20231227	152100	270903281	1581	1581	1581	1581	0
262	20231227	152000	270903281	1581	1581	1581	1581	0
263	20231227	151900	270903281	1581	1588	1588	1581	3326
264	20231227	151800	265638403	1599	1599	1599	1599	6
265	20231227	151700	265628809	1599	1599	1599	1599	0
266	20231227	151600	265628809	1599	1599	1599	1599	18
267	20231227	151500	265600027	1590	1590	1590	1590	0
268	20231227	151400	265600027	1590	1594	1594	1586	11085
269	20231227	151300	247980834	1600	1600	1600	1600	0
270	20231227	151200	247980834	1600	1600	1600	1600	0
271	20231227	151100	247980834	1600	1600	1600	1600	0
272	20231227	151000	247980834	1600	1600	1600	1600	0
273	20231227	150900	247980834	1600	1600	1600	1600	377
274	20231227	150800	247377634	1600	1600	1600	1600	0
275	20231227	150700	247377634	1600	1600	1600	1600	0
276	20231227	150600	247377634	1600	1600	1600	1600	0
277	20231227	150500	247377634	1600	1600	1600	1600	4026
278	20231227	150400	240936034	1596	1596	1596	1596	0
279	20231227	150300	240936034	1596	1596	1596	1596	270
280	20231227	150200	240505114	1596	1596	1596	1596	0
281	20231227	150100	240505114	1596	1596	1596	1596	0
282	20231227	150000	240505114	1596	1596	1596	1596	230
283	20231227	145900	240138034	1596	1597	1597	1596	700
284	20231227	145800	239020614	1597	1597	1597	1597	0
285	20231227	145700	239020614	1597	1597	1597	1597	1
286	20231227	145600	239019017	1596	1596	1596	1596	0
287	20231227	145500	239019017	1596	1596	1596	1596	0
288	20231227	145400	239019017	1596	1596	1596	1596	0
289	20231227	145300	239019017	1596	1596	1596	1596	0
290	20231227	145200	239019017	1596	1596	1596	1596	0
291	20231227	145100	239019017	1596	1596	1596	1596	204
292	20231227	145000	238693433	1596	1596	1596	1596	20
293	20231227	144900	238661513	1596	1596	1596	1596	0
294	20231227	144800	238661513	1596	1596	1596	1596	0
295	20231227	144700	238661513	1596	1596	1596	1596	1
296	20231227	144600	238659917	1591	1591	1591	1591	0
297	20231227	144500	238659917	1591	1591	1591	1591	0
298	20231227	144400	238659917	1591	1591	1591	1591	0
299	20231227	144300	238659917	1591	1591	1591	1591	10
300	20231227	144200	238644007	1595	1595	1595	1595	0
301	20231227	144100	238644007	1595	1595	1595	1595	0
302	20231227	144000	238644007	1595	1595	1595	1595	0
303	20231227	143900	238644007	1595	1595	1595	1595	0
304	20231227	143800	238644007	1595	1595	1595	1595	0
305	20231227	143700	238644007	1595	1595	1595	1595	0
306	20231227	143600	238644007	1595	1595	1595	1595	0
307	20231227	143500	238644007	1595	1595	1595	1595	0
308	20231227	143400	238644007	1595	1595	1595	1595	0
309	20231227	143300	238644007	1595	1595	1595	1595	0
310	20231227	143200	238644007	1595	1595	1595	1595	0
311	20231227	143100	238644007	1595	1595	1595	1595	0
312	20231227	143000	238644007	1595	1595	1595	1595	45
313	20231227	142900	238572232	1596	1596	1596	1596	0
314	20231227	142800	238572232	1596	1596	1596	1596	0
315	20231227	142700	238572232	1596	1596	1596	1596	0
316	20231227	142600	238572232	1596	1596	1596	1596	1
317	20231227	142500	238570636	1591	1591	1591	1591	0
318	20231227	142400	238570636	1591	1592	1592	1591	900
319	20231227	142300	237138518	1596	1596	1596	1596	0
320	20231227	142200	237138518	1596	1596	1596	1596	0
321	20231227	142100	237138518	1596	1596	1596	1596	1
322	20231227	142000	237136922	1591	1591	1591	1591	172
323	20231227	141900	236863270	1591	1591	1591	1591	0
324	20231227	141800	236863270	1591	1591	1591	1591	0
325	20231227	141700	236863270	1591	1586	1591	1586	1401
326	20231227	141600	234641279	1590	1590	1590	1590	0
327	20231227	141500	234641279	1590	1590	1590	1590	0
328	20231227	141400	234641279	1590	1596	1596	1590	1466
329	20231227	141300	232310259	1596	1596	1596	1596	0
330	20231227	141200	232310259	1596	1596	1596	1596	0
331	20231227	141100	232310259	1596	1596	1596	1596	0
332	20231227	141000	232310259	1596	1596	1596	1596	0
333	20231227	140900	232310259	1596	1596	1596	1596	0
334	20231227	140800	232310259	1596	1587	1596	1587	2573
335	20231227	140700	228204232	1587	1587	1587	1587	1500
336	20231227	140600	225823732	1585	1590	1590	1585	7976
337	20231227	140500	213173797	1596	1596	1596	1596	0
338	20231227	140400	213173797	1596	1596	1596	1596	0
339	20231227	140300	213173797	1596	1596	1596	1596	0
340	20231227	140200	213173797	1596	1596	1596	1596	0
341	20231227	140100	213173797	1596	1595	1596	1595	962
342	20231227	140000	211638482	1590	1590	1590	1590	0
343	20231227	135900	211638482	1590	1590	1590	1590	0
344	20231227	135800	211638482	1590	1590	1590	1590	0
345	20231227	135700	211638482	1590	1591	1591	1590	4500
346	20231227	135600	204482563	1590	1590	1590	1590	0
347	20231227	135500	204482563	1590	1590	1590	1590	0
348	20231227	135400	204482563	1590	1590	1590	1590	0
349	20231227	135300	204482563	1590	1590	1590	1590	0
350	20231227	135200	204482563	1590	1590	1590	1590	0
351	20231227	135100	204482563	1590	1590	1590	1590	0
352	20231227	135000	204482563	1590	1590	1590	1590	0
353	20231227	134900	204482563	1590	1590	1590	1590	0
354	20231227	134800	204482563	1590	1590	1590	1590	0
355	20231227	134700	204482563	1590	1590	1590	1590	2015
356	20231227	134600	201278713	1605	1605	1605	1605	0
357	20231227	134500	201278713	1605	1590	1605	1590	4200
358	20231227	134400	194568671	1590	1590	1590	1590	72
359	20231227	134300	194454191	1590	1590	1590	1590	0
360	20231227	134200	194454191	1590	1590	1590	1590	0
361	20231227	134100	194454191	1590	1590	1590	1590	10
362	20231227	134000	194438291	1590	1590	1590	1590	0
363	20231227	133900	194438291	1590	1590	1590	1590	0
364	20231227	133800	194438291	1590	1590	1590	1590	0
365	20231227	133700	194438291	1590	1590	1590	1590	0
366	20231227	133600	194438291	1590	1590	1590	1590	0
367	20231227	133500	194438291	1590	1590	1590	1590	0
368	20231227	133400	194438291	1590	1590	1590	1590	0
369	20231227	133300	194438291	1590	1590	1590	1590	34
370	20231227	133200	194384231	1591	1591	1591	1591	0
371	20231227	133100	194384231	1591	1591	1591	1591	0
372	20231227	133000	194384231	1591	1591	1591	1591	0
373	20231227	132900	194384231	1591	1591	1591	1591	0
374	20231227	132800	194384231	1591	1591	1591	1591	2
375	20231227	132700	194381049	1584	1585	1585	1584	300
376	20231227	132600	193905722	1584	1584	1584	1584	0
377	20231227	132500	193905722	1584	1584	1584	1584	1
378	20231227	132400	193904138	1584	1584	1584	1584	0
379	20231227	132300	193904138	1584	1587	1587	1584	3000
380	20231227	132200	189152056	1588	1588	1588	1588	0
381	20231227	132100	189152056	1588	1588	1588	1588	0
382	20231227	132000	189152056	1588	1588	1588	1588	0
383	20231227	131900	189152056	1588	1588	1588	1588	0
384	20231227	131800	189152056	1588	1588	1588	1588	6
385	20231227	131700	189142528	1586	1585	1587	1584	374
386	20231227	131600	188549766	1584	1584	1584	1584	3
387	20231227	131500	188545014	1584	1584	1584	1584	0
388	20231227	131400	188545014	1584	1585	1585	1584	2244
389	20231227	131300	184988812	1590	1590	1590	1590	36
390	20231227	131200	184931572	1591	1591	1591	1591	21
391	20231227	131100	184898161	1591	1591	1591	1591	0
392	20231227	131000	184898161	1591	1591	1591	1591	0
393	20231227	130900	184898161	1591	1591	1591	1591	1
394	20231227	130800	184896570	1586	1586	1586	1586	0
395	20231227	130700	184896570	1586	1586	1586	1586	43
396	20231227	130600	184828372	1592	1592	1592	1592	1
397	20231227	130500	184826780	1585	1585	1585	1585	0
398	20231227	130400	184826780	1585	1585	1585	1585	0
399	20231227	130300	184826780	1585	1585	1585	1585	0
400	20231227	130200	184826780	1585	1585	1585	1585	0
401	20231227	130100	184826780	1585	1585	1585	1585	0
402	20231227	130000	184826780	1585	1585	1585	1585	0
403	20231227	125900	184826780	1585	1585	1585	1585	0
404	20231227	125800	184826780	1585	1585	1585	1585	0
405	20231227	125700	184826780	1585	1585	1585	1585	0
406	20231227	125600	184826780	1585	1585	1585	1585	180
407	20231227	125500	184541480	1596	1586	1596	1585	603
408	20231227	125400	183582906	1594	1594	1594	1594	0
409	20231227	125300	183582906	1594	1594	1594	1594	0
410	20231227	125200	183582906	1594	1594	1594	1594	1
411	20231227	125100	183581312	1585	1585	1585	1585	0
412	20231227	125000	183581312	1585	1585	1585	1585	0
413	20231227	124900	183581312	1585	1585	1585	1585	0
414	20231227	124800	183581312	1585	1585	1585	1585	0
415	20231227	124700	183581312	1585	1585	1585	1585	0
416	20231227	124600	183581312	1585	1585	1585	1585	0
417	20231227	124500	183581312	1585	1586	1586	1585	400
418	20231227	124400	182947003	1586	1586	1586	1586	0
419	20231227	124300	182947003	1586	1590	1590	1586	600
420	20231227	124200	181994359	1589	1589	1589	1589	0
421	20231227	124100	181994359	1589	1589	1589	1589	1
422	20231227	124000	181992770	1598	1598	1598	1598	2
423	20231227	123900	181989574	1597	1589	1598	1588	905
424	20231227	123800	180551506	1587	1590	1590	1587	100
425	20231227	123700	180392626	1590	1598	1599	1590	910
426	20231227	123600	178941250	1598	1598	1598	1598	47
427	20231227	123500	178866144	1598	1598	1598	1598	19
428	20231227	123400	178835782	1598	1598	1598	1598	1000
429	20231227	123300	177237782	1598	1593	1598	1593	1000
430	20231227	123200	175642751	1590	1590	1590	1590	0
431	20231227	123100	175642751	1590	1590	1590	1590	0
432	20231227	123000	175642751	1590	1590	1590	1590	0
433	20231227	122900	175642751	1590	1590	1590	1590	0
434	20231227	122800	175642751	1590	1590	1590	1590	0
435	20231227	122700	175642751	1590	1588	1590	1588	1301
436	20231227	122600	173575163	1586	1586	1586	1586	9
437	20231227	122500	173560889	1586	1586	1586	1586	0
438	20231227	122400	173560889	1586	1586	1586	1586	0
439	20231227	122300	173560889	1586	1585	1586	1585	56
440	20231227	122200	173472085	1584	1584	1584	1584	0
441	20231227	122100	173472085	1584	1584	1584	1584	106
442	20231227	122000	173304181	1583	1583	1583	1583	0
443	20231227	121900	173304181	1583	1583	1583	1583	0
444	20231227	121800	173304181	1583	1583	1583	1583	0
445	20231227	121700	173304181	1583	1583	1583	1583	0
446	20231227	121600	173304181	1583	1583	1583	1583	0
447	20231227	121500	173304181	1583	1583	1583	1583	0
448	20231227	121400	173304181	1583	1583	1583	1583	64
449	20231227	121300	173202869	1583	1583	1583	1583	0
450	20231227	121200	173202869	1583	1583	1583	1583	0
451	20231227	121100	173202869	1583	1583	1583	1583	0
452	20231227	121000	173202869	1583	1583	1583	1583	0
453	20231227	120900	173202869	1583	1583	1583	1583	0
454	20231227	120800	173202869	1583	1583	1583	1583	0
455	20231227	120700	173202869	1583	1583	1583	1583	0
456	20231227	120600	173202869	1583	1583	1583	1583	0
457	20231227	120500	173202869	1583	1583	1583	1583	10
458	20231227	120400	173187039	1583	1583	1583	1583	7
459	20231227	120300	173175958	1588	1588	1588	1588	0
460	20231227	120200	173175958	1588	1588	1588	1588	0
461	20231227	120100	173175958	1588	1588	1588	1588	0
462	20231227	120000	173175958	1588	1588	1588	1588	0
463	20231227	115900	173175958	1588	1588	1588	1588	0
464	20231227	115800	173175958	1588	1588	1588	1588	0
465	20231227	115700	173175958	1588	1588	1588	1588	0
466	20231227	115600	173175958	1588	1588	1588	1588	0
467	20231227	115500	173175958	1588	1588	1588	1588	0
468	20231227	115400	173175958	1588	1588	1588	1588	0
469	20231227	115300	173175958	1588	1588	1588	1588	0
470	20231227	115200	173175958	1588	1582	1588	1582	42
471	20231227	115100	173109472	1582	1582	1582	1582	17
472	20231227	115000	173082578	1577	1577	1577	1577	138
473	20231227	114900	172864952	1580	1578	1580	1578	331
474	20231227	114800	172342612	1580	1580	1580	1580	0
475	20231227	114700	172342612	1580	1580	1580	1580	0
476	20231227	114600	172342612	1580	1580	1583	1580	2259
477	20231227	114500	168773362	1581	1584	1584	1581	83
478	20231227	114400	168641949	1590	1590	1590	1590	0
479	20231227	114300	168641949	1590	1590	1590	1590	16
480	20231227	114200	168616509	1590	1590	1590	1590	1
481	20231227	114100	168614919	1585	1585	1585	1585	11
482	20231227	114000	168597484	1585	1585	1585	1585	0
483	20231227	113900	168597484	1585	1600	1600	1585	5003
484	20231227	113800	160665589	1585	1600	1600	1585	5001
485	20231227	113700	152716721	1599	1599	1599	1599	437
486	20231227	113600	152017958	1600	1600	1600	1600	0
487	20231227	113500	152017958	1600	1600	1600	1600	0
488	20231227	113400	152017958	1600	1600	1600	1600	489
489	20231227	113300	151235558	1600	1600	1600	1600	0
490	20231227	113200	151235558	1600	1600	1600	1600	0
491	20231227	113100	151235558	1600	1606	1606	1600	12
492	20231227	113000	151216352	1601	1601	1601	1601	0
493	20231227	112900	151216352	1601	1601	1601	1601	0
494	20231227	112800	151216352	1601	1601	1601	1601	100
495	20231227	112700	151056252	1600	1600	1600	1600	0
496	20231227	112600	151056252	1600	1599	1600	1599	144
497	20231227	112500	150825915	1599	1595	1599	1593	501
498	20231227	112400	150027700	1591	1610	1610	1591	1278
499	20231227	112300	147984839	1610	1610	1610	1610	0
500	20231227	112200	147984839	1610	1610	1610	1610	1
501	20231227	112100	147983229	1604	1604	1604	1604	0
502	20231227	112000	147983229	1604	1604	1604	1604	0
503	20231227	111900	147983229	1604	1604	1604	1604	0
504	20231227	111800	147983229	1604	1604	1604	1604	0
505	20231227	111700	147983229	1604	1604	1604	1604	0
506	20231227	111600	147983229	1604	1604	1604	1604	0
507	20231227	111500	147983229	1604	1604	1604	1604	0
508	20231227	111400	147983229	1604	1604	1604	1604	481
509	20231227	111300	147211705	1604	1604	1604	1604	0
510	20231227	111200	147211705	1604	1604	1604	1604	0
511	20231227	111100	147211705	1604	1604	1604	1604	0
512	20231227	111000	147211705	1604	1604	1604	1604	0
513	20231227	110900	147211705	1604	1604	1604	1604	21
514	20231227	110800	147178021	1612	1612	1612	1612	21
515	20231227	110700	147144169	1603	1603	1603	1603	0
516	20231227	110600	147144169	1603	1603	1603	1603	0
517	20231227	110500	147144169	1603	1603	1603	1603	0
518	20231227	110400	147144169	1603	1603	1603	1603	0
519	20231227	110300	147144169	1603	1603	1603	1603	0
520	20231227	110200	147144169	1603	1603	1603	1603	0
521	20231227	110100	147144169	1603	1603	1603	1603	0
522	20231227	110000	147144169	1603	1609	1609	1603	247
523	20231227	105900	146748140	1612	1612	1612	1612	0
524	20231227	105800	146748140	1612	1612	1612	1612	10
525	20231227	105700	146732020	1605	1610	1610	1605	265
526	20231227	105600	146306220	1610	1609	1610	1609	2182
527	20231227	105500	142793231	1605	1605	1605	1605	10
528	20231227	105400	142777181	1605	1605	1605	1605	0
529	20231227	105300	142777181	1605	1605	1605	1605	0
530	20231227	105200	142777181	1605	1605	1605	1605	0
531	20231227	105100	142777181	1605	1605	1605	1605	0
532	20231227	105000	142777181	1605	1605	1605	1605	0
533	20231227	104900	142777181	1605	1601	1605	1601	1970
534	20231227	104800	139620860	1601	1601	1601	1601	0
535	20231227	104700	139620860	1601	1601	1601	1601	0
536	20231227	104600	139620860	1601	1601	1601	1601	1
537	20231227	104500	139619259	1601	1601	1601	1601	0
538	20231227	104400	139619259	1601	1602	1602	1601	169
539	20231227	104300	139348621	1602	1599	1602	1599	1000
540	20231227	104200	137747330	1595	1595	1595	1595	150
541	20231227	104100	137508080	1594	1594	1594	1594	0
542	20231227	104000	137508080	1594	1594	1594	1594	0
543	20231227	103900	137508080	1594	1594	1594	1594	15
544	20231227	103800	137484170	1590	1590	1590	1590	131
545	20231227	103700	137275880	1590	1588	1590	1588	300
546	20231227	103600	136799245	1588	1588	1588	1588	1
547	20231227	103500	136797657	1588	1588	1588	1588	1
548	20231227	103400	136796069	1588	1588	1588	1588	2
549	20231227	103300	136792893	1588	1588	1588	1588	2
550	20231227	103200	136789717	1588	1585	1588	1585	35
551	20231227	103100	136734206	1583	1583	1583	1583	0
552	20231227	103000	136734206	1583	1583	1583	1583	0
553	20231227	102900	136734206	1583	1583	1583	1583	520
554	20231227	102800	135911046	1580	1580	1580	1580	0
555	20231227	102700	135911046	1580	1581	1581	1580	133
556	20231227	102600	135700843	1581	1580	1581	1580	24
557	20231227	102500	135662915	1580	1575	1580	1575	326
558	20231227	102400	135149450	1581	1581	1581	1581	101
559	20231227	102300	134989769	1571	1571	1571	1571	1
560	20231227	102200	134988198	1571	1571	1571	1571	0
561	20231227	102100	134988198	1571	1571	1571	1571	1
562	20231227	102000	134986627	1567	1567	1567	1567	0
563	20231227	101900	134986627	1567	1571	1571	1567	10383
564	20231227	101800	118715293	1579	1580	1580	1579	23
565	20231227	101700	118678966	1578	1576	1578	1576	549
566	20231227	101600	117812944	1575	1574	1575	1574	81
567	20231227	101500	117685417	1574	1574	1574	1574	102
568	20231227	101400	117524869	1579	1579	1579	1579	0
569	20231227	101300	117524869	1579	1579	1579	1579	3871
570	20231227	101200	111412560	1579	1579	1579	1579	237
571	20231227	101100	111038337	1563	1571	1571	1563	3356
572	20231227	101000	105779378	1570	1573	1573	1570	3000
573	20231227	100900	101065984	1581	1581	1581	1581	0
574	20231227	100800	101065984	1581	1581	1581	1581	1
575	20231227	100700	101064403	1572	1574	1574	1572	1000
576	20231227	100600	99492176	1574	1574	1574	1574	1000
577	20231227	100500	97918176	1573	1584	1584	1573	646
578	20231227	100400	96901951	1585	1586	1586	1585	4
579	20231227	100300	96895610	1585	1585	1585	1585	8
580	20231227	100200	96882930	1585	1585	1585	1585	0
581	20231227	100100	96882930	1585	1585	1585	1585	1
582	20231227	100000	96881345	1585	1584	1585	1584	351
583	20231227	095900	96325025	1584	1584	1584	1584	1
584	20231227	095800	96323441	1583	1583	1583	1583	0
585	20231227	095700	96323441	1583	1582	1583	1582	121
586	20231227	095600	96131937	1571	1571	1571	1571	0
587	20231227	095500	96131937	1571	1571	1571	1571	0
588	20231227	095400	96131937	1571	1578	1588	1570	1234
589	20231227	095300	94193485	1570	1586	1586	1570	14174
590	20231227	095200	71797442	1584	1584	1584	1584	0
591	20231227	095100	71797442	1584	1586	1586	1584	1020
592	20231227	095000	70180293	1582	1582	1582	1582	0
593	20231227	094900	70180293	1582	1596	1596	1582	1270
594	20231227	094800	68163422	1600	1600	1600	1600	0
595	20231227	094700	68163422	1600	1600	1600	1600	51
596	20231227	094600	68081822	1600	1600	1600	1600	10
597	20231227	094500	68065822	1600	1600	1600	1600	1
598	20231227	094400	68064222	1600	1605	1605	1600	3889
599	20231227	094300	61837233	1620	1620	1620	1620	14
600	20231227	094200	61814553	1604	1604	1604	1604	0
601	20231227	094100	61814553	1604	1604	1604	1604	48
602	20231227	094000	61737561	1603	1605	1605	1603	647
603	20231227	093900	60699560	1603	1623	1623	1603	128
604	20231227	093800	60491870	1600	1609	1624	1600	3366
605	20231227	093700	55098013	1609	1609	1609	1609	12
606	20231227	093600	55078705	1601	1601	1601	1601	0
607	20231227	093500	55078705	1601	1601	1601	1601	100
608	20231227	093400	54918605	1600	1600	1600	1600	0
609	20231227	093300	54918605	1600	1600	1600	1600	0
610	20231227	093200	54918605	1600	1600	1600	1600	0
611	20231227	093100	54918605	1600	1600	1600	1600	0
612	20231227	093000	54918605	1600	1601	1601	1600	134
613	20231227	092900	54704192	1600	1609	1609	1600	1162
614	20231227	092800	52843660	1600	1609	1609	1600	4
615	20231227	092700	52837243	1600	1609	1609	1595	125
616	20231227	092600	52637715	1592	1595	1609	1590	1452
617	20231227	092500	50318387	1589	1597	1599	1577	145
618	20231227	092400	50087514	1576	1601	1601	1575	4995
619	20231227	092300	42130982	1601	1605	1605	1601	2
620	20231227	092200	42127776	1610	1615	1615	1610	525
621	20231227	092100	41282031	1615	1620	1620	1615	43
622	20231227	092000	41212406	1620	1620	1620	1620	272
623	20231227	091900	40771766	1620	1620	1620	1620	16
624	20231227	091800	40745846	1620	1636	1636	1620	5587
625	20231227	091700	31619107	1641	1641	1641	1641	163
626	20231227	091600	31351624	1641	1641	1641	1641	1
627	20231227	091500	31349983	1641	1641	1641	1641	10
628	20231227	091400	31333573	1641	1641	1641	1641	13
629	20231227	091300	31312240	1631	1642	1642	1631	784
630	20231227	091200	30032332	1642	1631	1642	1631	174
631	20231227	091100	29746943	1640	1675	1675	1640	14180
632	20231227	091000	6188529	1675	1675	1675	1675	40
633	20231227	090900	6121529	1687	1687	1687	1687	1
634	20231227	090800	6119842	1675	1675	1675	1675	59
635	20231227	090700	6021017	1688	1689	1690	1688	900
636	20231227	090600	4500688	1690	1663	1690	1663	1963
637	20231227	090500	1212621	1664	1664	1664	1664	0
638	20231227	090400	1212621	1664	1663	1665	1650	102
639	20231227	090300	1042858	1664	1664	1664	1664	0
640	20231227	090200	1042858	1664	1664	1664	1664	0
641	20231227	090100	1042858	1664	1664	1664	1664	1
642	20231227	090000	1041194	1650	1661	1661	1650	628