KissMeData/069460/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	194100	523439860	1270	1270	1270	1270	1949
3	20231227	194000	523439860	1270	1270	1270	1270	0
4	20231227	193900	523439860	1270	1270	1270	1270	0
5	20231227	193800	523439860	1270	1270	1270	1270	0
6	20231227	193700	523439860	1270	1270	1270	1270	0
7	20231227	193600	523439860	1270	1270	1270	1270	0
8	20231227	193500	523439860	1270	1270	1270	1270	0
9	20231227	193400	523439860	1270	1270	1270	1270	0
10	20231227	193300	523439860	1270	1270	1270	1270	0
11	20231227	193200	523439860	1270	1270	1270	1270	0
12	20231227	193100	523439860	1270	1270	1270	1270	0
13	20231227	193000	523439860	1270	1270	1270	1270	0
14	20231227	192900	523439860	1270	1270	1270	1270	0
15	20231227	192800	523439860	1270	1270	1270	1270	0
16	20231227	192700	523439860	1270	1270	1270	1270	0
17	20231227	192600	523439860	1270	1270	1270	1270	0
18	20231227	192500	523439860	1270	1270	1270	1270	0
19	20231227	192400	523439860	1270	1270	1270	1270	0
20	20231227	192300	523439860	1270	1270	1270	1270	0
21	20231227	192200	523439860	1270	1270	1270	1270	0
22	20231227	192100	523439860	1270	1270	1270	1270	0
23	20231227	192000	523439860	1270	1270	1270	1270	0
24	20231227	191900	523439860	1270	1270	1270	1270	0
25	20231227	191800	523439860	1270	1270	1270	1270	0
26	20231227	191700	523439860	1270	1270	1270	1270	0
27	20231227	191600	523439860	1270	1270	1270	1270	0
28	20231227	191500	523439860	1270	1270	1270	1270	0
29	20231227	191400	523439860	1270	1270	1270	1270	0
30	20231227	191300	523439860	1270	1270	1270	1270	0
31	20231227	191200	523439860	1270	1270	1270	1270	0
32	20231227	191100	523439860	1270	1270	1270	1270	1949
33	20231227	191000	523439860	1270	1270	1270	1270	0
34	20231227	190900	523439860	1270	1270	1270	1270	0
35	20231227	190800	523439860	1270	1270	1270	1270	0
36	20231227	190700	523439860	1270	1270	1270	1270	0
37	20231227	190600	523439860	1270	1270	1270	1270	0
38	20231227	190500	523439860	1270	1270	1270	1270	0
39	20231227	190400	523439860	1270	1270	1270	1270	0
40	20231227	190300	523439860	1270	1270	1270	1270	0
41	20231227	190200	523439860	1270	1270	1270	1270	0
42	20231227	190100	523439860	1270	1270	1270	1270	0
43	20231227	190000	523439860	1270	1270	1270	1270	0
44	20231227	185900	523439860	1270	1270	1270	1270	0
45	20231227	185800	523439860	1270	1270	1270	1270	0
46	20231227	185700	523439860	1270	1270	1270	1270	0
47	20231227	185600	523439860	1270	1270	1270	1270	0
48	20231227	185500	523439860	1270	1270	1270	1270	0
49	20231227	185400	523439860	1270	1270	1270	1270	0
50	20231227	185300	523439860	1270	1270	1270	1270	0
51	20231227	185200	523439860	1270	1270	1270	1270	0
52	20231227	185100	523439860	1270	1270	1270	1270	0
53	20231227	185000	523439860	1270	1270	1270	1270	0
54	20231227	184900	523439860	1270	1270	1270	1270	0
55	20231227	184800	523439860	1270	1270	1270	1270	0
56	20231227	184700	523439860	1270	1270	1270	1270	0
57	20231227	184600	523439860	1270	1270	1270	1270	0
58	20231227	184500	523439860	1270	1270	1270	1270	0
59	20231227	184400	523439860	1270	1270	1270	1270	0
60	20231227	184300	523439860	1270	1270	1270	1270	0
61	20231227	184200	523439860	1270	1270	1270	1270	0
62	20231227	184100	523439860	1270	1270	1270	1270	1949
63	20231227	184000	523439860	1270	1270	1270	1270	0
64	20231227	183900	523439860	1270	1270	1270	1270	0
65	20231227	183800	523439860	1270	1270	1270	1270	0
66	20231227	183700	523439860	1270	1270	1270	1270	0
67	20231227	183600	523439860	1270	1270	1270	1270	0
68	20231227	183500	523439860	1270	1270	1270	1270	0
69	20231227	183400	523439860	1270	1270	1270	1270	0
70	20231227	183300	523439860	1270	1270	1270	1270	0
71	20231227	183200	523439860	1270	1270	1270	1270	0
72	20231227	183100	523439860	1270	1270	1270	1270	0
73	20231227	183000	523439860	1270	1270	1270	1270	0
74	20231227	182900	523439860	1270	1270	1270	1270	0
75	20231227	182800	523439860	1270	1270	1270	1270	0
76	20231227	182700	523439860	1270	1270	1270	1270	0
77	20231227	182600	523439860	1270	1270	1270	1270	0
78	20231227	182500	523439860	1270	1270	1270	1270	0
79	20231227	182400	523439860	1270	1270	1270	1270	0
80	20231227	182300	523439860	1270	1270	1270	1270	0
81	20231227	182200	523439860	1270	1270	1270	1270	0
82	20231227	182100	523439860	1270	1270	1270	1270	0
83	20231227	182000	523439860	1270	1270	1270	1270	0
84	20231227	181900	523439860	1270	1270	1270	1270	0
85	20231227	181800	523439860	1270	1270	1270	1270	0
86	20231227	181700	523439860	1270	1270	1270	1270	0
87	20231227	181600	523439860	1270	1270	1270	1270	0
88	20231227	181500	523439860	1270	1270	1270	1270	0
89	20231227	181400	523439860	1270	1270	1270	1270	0
90	20231227	181300	523439860	1270	1270	1270	1270	0
91	20231227	181200	523439860	1270	1270	1270	1270	0
92	20231227	181100	523439860	1270	1270	1270	1270	1949
93	20231227	181000	523439860	1270	1270	1270	1270	0
94	20231227	180900	523439860	1270	1270	1270	1270	0
95	20231227	180800	523439860	1270	1270	1270	1270	0
96	20231227	180700	523439860	1270	1270	1270	1270	0
97	20231227	180600	523439860	1270	1270	1270	1270	0
98	20231227	180500	523439860	1270	1270	1270	1270	0
99	20231227	180400	523439860	1270	1270	1270	1270	0
100	20231227	180300	523439860	1270	1270	1270	1270	0
101	20231227	180200	523439860	1270	1270	1270	1270	0
102	20231227	180100	523439860	1270	1270	1270	1270	0
103	20231227	180000	523439860	1270	1270	1270	1270	0
104	20231227	175900	523439860	1270	1270	1270	1270	0
105	20231227	175800	523439860	1270	1270	1270	1270	0
106	20231227	175700	523439860	1270	1270	1270	1270	0
107	20231227	175600	523439860	1270	1270	1270	1270	0
108	20231227	175500	523439860	1270	1270	1270	1270	0
109	20231227	175400	523439860	1270	1270	1270	1270	0
110	20231227	175300	523439860	1270	1270	1270	1270	0
111	20231227	175200	523439860	1270	1270	1270	1270	0
112	20231227	175100	523439860	1270	1270	1270	1270	0
113	20231227	175000	523439860	1270	1270	1270	1270	0
114	20231227	174900	523439860	1270	1270	1270	1270	0
115	20231227	174800	523439860	1270	1270	1270	1270	0
116	20231227	174700	523439860	1270	1270	1270	1270	0
117	20231227	174600	523439860	1270	1270	1270	1270	0
118	20231227	174500	523439860	1270	1270	1270	1270	0
119	20231227	174400	523439860	1270	1270	1270	1270	0
120	20231227	174300	523439860	1270	1270	1270	1270	0
121	20231227	174200	523439860	1270	1270	1270	1270	0
122	20231227	174100	523439860	1270	1270	1270	1270	1949
123	20231227	174000	523439860	1270	1270	1270	1270	0
124	20231227	173900	523439860	1270	1270	1270	1270	0
125	20231227	173800	523439860	1270	1270	1270	1270	0
126	20231227	173700	523439860	1270	1270	1270	1270	0
127	20231227	173600	523439860	1270	1270	1270	1270	0
128	20231227	173500	523439860	1270	1270	1270	1270	0
129	20231227	173400	523439860	1270	1270	1270	1270	0
130	20231227	173300	523439860	1270	1270	1270	1270	0
131	20231227	173200	523439860	1270	1270	1270	1270	0
132	20231227	173100	523439860	1270	1270	1270	1270	0
133	20231227	173000	523439860	1270	1270	1270	1270	0
134	20231227	172900	523439860	1270	1270	1270	1270	0
135	20231227	172800	523439860	1270	1270	1270	1270	0
136	20231227	172700	523439860	1270	1270	1270	1270	0
137	20231227	172600	523439860	1270	1270	1270	1270	0
138	20231227	172500	523439860	1270	1270	1270	1270	0
139	20231227	172400	523439860	1270	1270	1270	1270	0
140	20231227	172300	523439860	1270	1270	1270	1270	0
141	20231227	172200	523439860	1270	1270	1270	1270	0
142	20231227	172100	523439860	1270	1270	1270	1270	0
143	20231227	172000	523439860	1270	1270	1270	1270	0
144	20231227	171900	523439860	1270	1270	1270	1270	0
145	20231227	171800	523439860	1270	1270	1270	1270	0
146	20231227	171700	523439860	1270	1270	1270	1270	0
147	20231227	171600	523439860	1270	1270	1270	1270	0
148	20231227	171500	523439860	1270	1270	1270	1270	0
149	20231227	171400	523439860	1270	1270	1270	1270	0
150	20231227	171300	523439860	1270	1270	1270	1270	0
151	20231227	171200	523439860	1270	1270	1270	1270	0
152	20231227	171100	523439860	1270	1270	1270	1270	1949
153	20231227	171000	523439860	1270	1270	1270	1270	0
154	20231227	170900	523439860	1270	1270	1270	1270	0
155	20231227	170800	523439860	1270	1270	1270	1270	0
156	20231227	170700	523439860	1270	1270	1270	1270	0
157	20231227	170600	523439860	1270	1270	1270	1270	0
158	20231227	170500	523439860	1270	1270	1270	1270	0
159	20231227	170400	523439860	1270	1270	1270	1270	0
160	20231227	170300	523439860	1270	1270	1270	1270	0
161	20231227	170200	523439860	1270	1270	1270	1270	0
162	20231227	170100	523439860	1270	1270	1270	1270	0
163	20231227	170000	523439860	1270	1270	1270	1270	0
164	20231227	165900	523439860	1270	1270	1270	1270	0
165	20231227	165800	523439860	1270	1270	1270	1270	0
166	20231227	165700	523439860	1270	1270	1270	1270	0
167	20231227	165600	523439860	1270	1270	1270	1270	0
168	20231227	165500	523439860	1270	1270	1270	1270	0
169	20231227	165400	523439860	1270	1270	1270	1270	0
170	20231227	165300	523439860	1270	1270	1270	1270	0
171	20231227	165200	523439860	1270	1270	1270	1270	0
172	20231227	165100	523439860	1270	1270	1270	1270	0
173	20231227	165000	523439860	1270	1270	1270	1270	0
174	20231227	164900	523439860	1270	1270	1270	1270	0
175	20231227	164800	523439860	1270	1270	1270	1270	0
176	20231227	164700	523439860	1270	1270	1270	1270	0
177	20231227	164600	523439860	1270	1270	1270	1270	0
178	20231227	164500	523439860	1270	1270	1270	1270	0
179	20231227	164400	523439860	1270	1270	1270	1270	0
180	20231227	164300	523439860	1270	1270	1270	1270	0
181	20231227	164200	523439860	1270	1270	1270	1270	0
182	20231227	164100	523439860	1270	1270	1270	1270	1949
183	20231227	164000	523439860	1270	1270	1270	1270	0
184	20231227	163900	523439860	1270	1270	1270	1270	0
185	20231227	163800	523439860	1270	1270	1270	1270	0
186	20231227	163700	523439860	1270	1270	1270	1270	0
187	20231227	163600	523439860	1270	1270	1270	1270	0
188	20231227	163500	523439860	1270	1270	1270	1270	0
189	20231227	163400	523439860	1270	1270	1270	1270	0
190	20231227	163300	523439860	1270	1270	1270	1270	0
191	20231227	163200	523439860	1270	1270	1270	1270	0
192	20231227	163100	523439860	1270	1270	1270	1270	0
193	20231227	163000	523439860	1270	1270	1270	1270	0
194	20231227	162900	523439860	1270	1270	1270	1270	0
195	20231227	162800	523439860	1270	1270	1270	1270	0
196	20231227	162700	523439860	1270	1270	1270	1270	0
197	20231227	162600	523439860	1270	1270	1270	1270	0
198	20231227	162500	523439860	1270	1270	1270	1270	0
199	20231227	162400	523439860	1270	1270	1270	1270	0
200	20231227	162300	523439860	1270	1270	1270	1270	0
201	20231227	162200	523439860	1270	1270	1270	1270	0
202	20231227	162100	523439860	1270	1270	1270	1270	0
203	20231227	162000	523439860	1270	1270	1270	1270	0
204	20231227	161900	523439860	1270	1270	1270	1270	0
205	20231227	161800	523439860	1270	1270	1270	1270	0
206	20231227	161700	523439860	1270	1270	1270	1270	0
207	20231227	161600	523439860	1270	1270	1270	1270	0
208	20231227	161500	523439860	1270	1270	1270	1270	0
209	20231227	161400	523439860	1270	1270	1270	1270	0
210	20231227	161300	523439860	1270	1270	1270	1270	0
211	20231227	161200	523439860	1270	1270	1270	1270	0
212	20231227	161100	523439860	1270	1270	1270	1270	1949
213	20231227	161000	523439860	1270	1270	1270	1270	0
214	20231227	160900	523439860	1270	1270	1270	1270	0
215	20231227	160800	523439860	1270	1270	1270	1270	0
216	20231227	160700	523439860	1270	1270	1270	1270	0
217	20231227	160600	523439860	1270	1270	1270	1270	0
218	20231227	160500	523439860	1270	1270	1270	1270	0
219	20231227	160400	523439860	1270	1270	1270	1270	0
220	20231227	160300	523439860	1270	1270	1270	1270	0
221	20231227	160200	523439860	1270	1270	1270	1270	0
222	20231227	160100	523439860	1270	1270	1270	1270	0
223	20231227	160000	523439860	1270	1270	1270	1270	0
224	20231227	155900	523439860	1270	1270	1270	1270	0
225	20231227	155800	523439860	1270	1270	1270	1270	0
226	20231227	155700	523439860	1270	1270	1270	1270	0
227	20231227	155600	523439860	1270	1270	1270	1270	0
228	20231227	155500	523439860	1270	1270	1270	1270	0
229	20231227	155400	523439860	1270	1270	1270	1270	0
230	20231227	155300	523439860	1270	1270	1270	1270	0
231	20231227	155200	523439860	1270	1270	1270	1270	0
232	20231227	155100	523439860	1270	1270	1270	1270	0
233	20231227	155000	523439860	1270	1270	1270	1270	0
234	20231227	154900	523439860	1270	1270	1270	1270	0
235	20231227	154800	523439860	1270	1270	1270	1270	0
236	20231227	154700	523439860	1270	1270	1270	1270	0
237	20231227	154600	523439860	1270	1270	1270	1270	0
238	20231227	154500	523439860	1270	1270	1270	1270	0
239	20231227	154400	523439860	1270	1270	1270	1270	0
240	20231227	154300	523439860	1270	1270	1270	1270	0
241	20231227	154200	523439860	1270	1270	1270	1270	0
242	20231227	154100	523439860	1270	1270	1270	1270	1949
243	20231227	154000	523439860	1270	1270	1270	1270	0
244	20231227	153900	523439860	1270	1270	1270	1270	0
245	20231227	153800	523439860	1270	1270	1270	1270	0
246	20231227	153700	523439860	1270	1270	1270	1270	0
247	20231227	153600	523439860	1270	1270	1270	1270	0
248	20231227	153500	523439860	1270	1270	1270	1270	0
249	20231227	153400	523439860	1270	1270	1270	1270	0
250	20231227	153300	523439860	1270	1270	1270	1270	0
251	20231227	153200	523439860	1270	1270	1270	1270	0
252	20231227	153100	523439860	1270	1270	1270	1270	0
253	20231227	153000	523439860	1270	1270	1270	1270	1949
254	20231227	152900	520964630	1265	1265	1265	1265	0
255	20231227	152800	520964630	1265	1265	1265	1265	0
256	20231227	152700	520964630	1265	1265	1265	1265	0
257	20231227	152600	520964630	1265	1265	1265	1265	0
258	20231227	152500	520964630	1265	1265	1265	1265	0
259	20231227	152400	520964630	1265	1265	1265	1265	0
260	20231227	152300	520964630	1265	1265	1265	1265	0
261	20231227	152200	520964630	1265	1265	1265	1265	0
262	20231227	152100	520964630	1265	1265	1265	1265	0
263	20231227	152000	520964630	1265	1265	1265	1265	0
264	20231227	151900	520964630	1265	1259	1265	1255	3334
265	20231227	151800	516774383	1268	1268	1268	1268	0
266	20231227	151700	516774383	1268	1260	1268	1260	1552
267	20231227	151600	514818855	1271	1271	1271	1271	0
268	20231227	151500	514818855	1271	1269	1274	1260	2061
269	20231227	151400	512198554	1260	1260	1260	1260	2000
270	20231227	151300	509678554	1260	1274	1274	1260	5000
271	20231227	151200	503335016	1274	1274	1274	1274	0
272	20231227	151100	503335016	1274	1263	1274	1262	207
273	20231227	151000	503073763	1276	1276	1276	1271	4
274	20231227	150900	503068669	1271	1272	1277	1271	624
275	20231227	150800	502272696	1271	1278	1278	1271	14
276	20231227	150700	502254856	1273	1271	1278	1271	8
277	20231227	150600	502244669	1279	1273	1279	1267	979
278	20231227	150500	500993953	1278	1267	1278	1267	510
279	20231227	150400	500345912	1270	1267	1270	1267	51
280	20231227	150300	500281145	1271	1270	1271	1264	4
281	20231227	150200	500276069	1278	1263	1278	1258	3114
282	20231227	150100	496341669	1271	1271	1271	1271	0
283	20231227	150000	496341669	1271	1264	1271	1264	3500
284	20231227	145900	491901325	1263	1263	1263	1263	1
285	20231227	145800	491900062	1263	1263	1263	1263	0
286	20231227	145700	491900062	1263	1262	1263	1262	791
287	20231227	145600	490901047	1261	1261	1261	1261	0
288	20231227	145500	490901047	1261	1261	1261	1261	1
289	20231227	145400	490899786	1261	1261	1261	1261	0
290	20231227	145300	490899786	1261	1261	1261	1261	0
291	20231227	145200	490899786	1261	1261	1261	1261	0
292	20231227	145100	490899786	1261	1261	1261	1261	0
293	20231227	145000	490899786	1261	1261	1261	1261	0
294	20231227	144900	490899786	1261	1261	1261	1261	0
295	20231227	144800	490899786	1261	1261	1261	1261	0
296	20231227	144700	490899786	1261	1261	1261	1260	880
297	20231227	144600	489790486	1260	1260	1260	1260	0
298	20231227	144500	489790486	1260	1260	1260	1260	0
299	20231227	144400	489790486	1260	1260	1260	1260	0
300	20231227	144300	489790486	1260	1260	1260	1260	0
301	20231227	144200	489790486	1260	1260	1260	1260	0
302	20231227	144100	489790486	1260	1260	1260	1259	6
303	20231227	144000	489782927	1260	1260	1260	1260	0
304	20231227	143900	489782927	1260	1260	1260	1260	0
305	20231227	143800	489782927	1260	1260	1260	1260	0
306	20231227	143700	489782927	1260	1258	1260	1258	551
307	20231227	143600	489089767	1260	1260	1260	1260	2557
308	20231227	143500	485867947	1266	1266	1266	1266	0
309	20231227	143400	485867947	1266	1266	1266	1266	0
310	20231227	143300	485867947	1266	1266	1266	1266	52
311	20231227	143200	485802115	1271	1258	1271	1258	5000
312	20231227	143100	479488924	1258	1258	1258	1258	233
313	20231227	143000	479195810	1258	1258	1258	1258	0
314	20231227	142900	479195810	1258	1257	1258	1257	2141
315	20231227	142800	476502813	1255	1255	1255	1255	0
316	20231227	142700	476502813	1255	1255	1255	1255	0
317	20231227	142600	476502813	1255	1255	1255	1255	0
318	20231227	142500	476502813	1255	1257	1257	1255	3084
319	20231227	142400	472629898	1259	1258	1259	1258	750
320	20231227	142300	471686273	1259	1259	1259	1259	999
321	20231227	142200	470428532	1260	1260	1260	1260	251
322	20231227	142100	470112272	1260	1260	1260	1260	0
323	20231227	142000	470112272	1260	1260	1260	1260	0
324	20231227	141900	470112272	1260	1260	1260	1260	1000
325	20231227	141800	468852272	1260	1260	1260	1260	0
326	20231227	141700	468852272	1260	1260	1260	1260	0
327	20231227	141600	468852272	1260	1260	1260	1260	0
328	20231227	141500	468852272	1260	1260	1260	1260	0
329	20231227	141400	468852272	1260	1260	1260	1260	0
330	20231227	141300	468852272	1260	1260	1260	1260	0
331	20231227	141200	468852272	1260	1260	1260	1260	299
332	20231227	141100	468475532	1260	1260	1260	1260	0
333	20231227	141000	468475532	1260	1260	1260	1260	5918
334	20231227	140900	461018852	1260	1260	1260	1260	0
335	20231227	140800	461018852	1260	1260	1260	1260	0
336	20231227	140700	461018852	1260	1260	1260	1260	5
337	20231227	140600	461012552	1260	1262	1262	1260	8999
338	20231227	140500	449671536	1262	1262	1262	1262	50
339	20231227	140400	449608436	1270	1270	1270	1270	0
340	20231227	140300	449608436	1270	1270	1270	1270	0
341	20231227	140200	449608436	1270	1270	1270	1270	0
342	20231227	140100	449608436	1270	1270	1270	1270	0
343	20231227	140000	449608436	1270	1270	1270	1270	1085
344	20231227	135900	448230486	1270	1261	1270	1261	2100
345	20231227	135800	445567771	1261	1261	1261	1261	53
346	20231227	135700	445500938	1261	1261	1261	1261	0
347	20231227	135600	445500938	1261	1267	1268	1261	3388
348	20231227	135500	441222170	1268	1268	1268	1268	0
349	20231227	135400	441222170	1268	1262	1268	1262	6500
350	20231227	135300	432986577	1268	1268	1268	1268	1
351	20231227	135200	432985309	1268	1268	1268	1268	3
352	20231227	135100	432981505	1268	1268	1268	1268	0
353	20231227	135000	432981505	1268	1268	1268	1268	0
354	20231227	134900	432981505	1268	1268	1268	1268	0
355	20231227	134800	432981505	1268	1260	1268	1260	4000
356	20231227	134700	427926363	1260	1260	1260	1260	0
357	20231227	134600	427926363	1260	1260	1260	1260	0
358	20231227	134500	427926363	1260	1260	1260	1260	1000
359	20231227	134400	426666363	1260	1260	1260	1260	0
360	20231227	134300	426666363	1260	1260	1260	1260	836
361	20231227	134200	425613003	1259	1261	1261	1259	1624
362	20231227	134100	423566532	1267	1267	1267	1267	0
363	20231227	134000	423566532	1267	1267	1267	1267	0
364	20231227	133900	423566532	1267	1267	1267	1267	0
365	20231227	133800	423566532	1267	1267	1267	1267	0
366	20231227	133700	423566532	1267	1266	1267	1266	5303
367	20231227	133600	416851951	1266	1266	1266	1266	0
368	20231227	133500	416851951	1266	1266	1266	1266	0
369	20231227	133400	416851951	1266	1266	1266	1266	1
370	20231227	133300	416850685	1259	1268	1268	1259	10737
371	20231227	133200	403318697	1261	1261	1261	1261	3460
372	20231227	133100	398955637	1270	1270	1270	1270	1
373	20231227	133000	398954367	1262	1270	1273	1262	14833
374	20231227	132900	380181184	1268	1268	1268	1268	0
375	20231227	132800	380181184	1268	1268	1268	1268	400
376	20231227	132700	379673984	1270	1270	1270	1270	0
377	20231227	132600	379673984	1270	1270	1270	1270	233
378	20231227	132500	379378074	1273	1273	1273	1273	0
379	20231227	132400	379378074	1273	1273	1273	1273	0
380	20231227	132300	379378074	1273	1273	1273	1273	0
381	20231227	132200	379378074	1273	1273	1273	1273	0
382	20231227	132100	379378074	1273	1273	1273	1273	7
383	20231227	132000	379369163	1273	1272	1273	1272	1782
384	20231227	131900	377101609	1271	1271	1271	1271	1
385	20231227	131800	377100338	1271	1271	1271	1271	0
386	20231227	131700	377100338	1271	1271	1271	1271	3
387	20231227	131600	377096525	1271	1271	1271	1271	4
388	20231227	131500	377091441	1271	1270	1271	1270	4
389	20231227	131400	377086359	1271	1272	1272	1271	3
390	20231227	131300	377082545	1273	1273	1273	1273	0
391	20231227	131200	377082545	1273	1273	1273	1273	1
392	20231227	131100	377081272	1269	1270	1270	1268	4958
393	20231227	131000	370792131	1277	1271	1277	1271	143
394	20231227	130900	370610372	1280	1280	1280	1280	0
395	20231227	130800	370610372	1280	1280	1280	1280	0
396	20231227	130700	370610372	1280	1280	1280	1280	0
397	20231227	130600	370610372	1280	1280	1280	1280	0
398	20231227	130500	370610372	1280	1280	1280	1280	0
399	20231227	130400	370610372	1280	1280	1280	1280	0
400	20231227	130300	370610372	1280	1280	1280	1280	0
401	20231227	130200	370610372	1280	1280	1280	1280	0
402	20231227	130100	370610372	1280	1279	1280	1279	200
403	20231227	130000	370354570	1270	1271	1279	1270	1600
404	20231227	125900	368316915	1270	1270	1272	1270	2546
405	20231227	125800	365083493	1270	1271	1271	1270	1500
406	20231227	125700	363178375	1271	1271	1271	1271	0
407	20231227	125600	363178375	1271	1272	1272	1271	1801
408	20231227	125500	360889303	1272	1272	1272	1272	0
409	20231227	125400	360889303	1272	1272	1272	1272	1
410	20231227	125300	360888031	1274	1272	1274	1272	4
411	20231227	125200	360882940	1271	1271	1271	1271	0
412	20231227	125100	360882940	1271	1273	1273	1271	1430
413	20231227	125000	359063191	1280	1274	1280	1274	7
414	20231227	124900	359054252	1280	1280	1280	1280	0
415	20231227	124800	359054252	1280	1273	1280	1272	635
416	20231227	124700	358242119	1280	1280	1280	1280	0
417	20231227	124600	358242119	1280	1280	1280	1280	0
418	20231227	124500	358242119	1280	1280	1280	1280	0
419	20231227	124400	358242119	1280	1280	1280	1280	0
420	20231227	124300	358242119	1280	1280	1280	1280	0
421	20231227	124200	358242119	1280	1280	1280	1280	0
422	20231227	124100	358242119	1280	1273	1280	1273	9
423	20231227	124000	358230627	1272	1272	1272	1272	2
424	20231227	123900	358228083	1280	1277	1280	1269	3883
425	20231227	123800	353291641	1280	1280	1280	1280	0
426	20231227	123700	353291641	1280	1280	1280	1280	0
427	20231227	123600	353291641	1280	1280	1280	1280	0
428	20231227	123500	353291641	1280	1280	1280	1280	0
429	20231227	123400	353291641	1280	1278	1280	1278	660
430	20231227	123300	352447568	1278	1277	1278	1277	7780
431	20231227	123200	342510286	1277	1275	1277	1275	950
432	20231227	123100	341298828	1275	1275	1275	1275	0
433	20231227	123000	341298828	1275	1274	1275	1274	301
434	20231227	122900	340915353	1273	1272	1273	1272	188
435	20231227	122800	340676093	1272	1270	1272	1270	7360
436	20231227	122700	331316459	1272	1272	1272	1272	105
437	20231227	122600	331182899	1270	1270	1270	1270	0
438	20231227	122500	331182899	1270	1270	1270	1270	0
439	20231227	122400	331182899	1270	1270	1270	1270	0
440	20231227	122300	331182899	1270	1270	1270	1270	30
441	20231227	122200	331144799	1270	1270	1270	1270	0
442	20231227	122100	331144799	1270	1270	1270	1270	8
443	20231227	122000	331134639	1271	1271	1271	1271	0
444	20231227	121900	331134639	1271	1271	1271	1271	533
445	20231227	121800	330457196	1272	1272	1272	1272	0
446	20231227	121700	330457196	1272	1272	1272	1272	1
447	20231227	121600	330455924	1273	1273	1273	1273	0
448	20231227	121500	330455924	1273	1273	1273	1273	0
449	20231227	121400	330455924	1273	1273	1273	1273	1
450	20231227	121300	330454651	1271	1271	1271	1271	0
451	20231227	121200	330454651	1271	1272	1272	1271	2700
452	20231227	121100	327022375	1278	1278	1278	1278	0
453	20231227	121000	327022375	1278	1278	1278	1278	0
454	20231227	120900	327022375	1278	1278	1278	1278	0
455	20231227	120800	327022375	1278	1278	1278	1278	0
456	20231227	120700	327022375	1278	1278	1278	1278	0
457	20231227	120600	327022375	1278	1278	1278	1278	0
458	20231227	120500	327022375	1278	1278	1278	1278	0
459	20231227	120400	327022375	1278	1278	1278	1278	0
460	20231227	120300	327022375	1278	1278	1278	1278	0
461	20231227	120200	327022375	1278	1278	1278	1278	0
462	20231227	120100	327022375	1278	1278	1278	1278	0
463	20231227	120000	327022375	1278	1278	1278	1278	0
464	20231227	115900	327022375	1278	1278	1278	1278	0
465	20231227	115800	327022375	1278	1278	1278	1278	0
466	20231227	115700	327022375	1278	1278	1278	1278	0
467	20231227	115600	327022375	1278	1278	1278	1278	0
468	20231227	115500	327022375	1278	1278	1278	1278	0
469	20231227	115400	327022375	1278	1278	1278	1278	0
470	20231227	115300	327022375	1278	1278	1278	1278	0
471	20231227	115200	327022375	1278	1278	1278	1278	0
472	20231227	115100	327022375	1278	1278	1278	1278	0
473	20231227	115000	327022375	1278	1278	1278	1278	1
474	20231227	114900	327021097	1271	1271	1271	1271	0
475	20231227	114800	327021097	1271	1271	1271	1271	161
476	20231227	114700	326816466	1271	1270	1271	1270	5618
477	20231227	114600	319677988	1271	1271	1271	1271	0
478	20231227	114500	319677988	1271	1271	1271	1271	0
479	20231227	114400	319677988	1271	1271	1271	1271	0
480	20231227	114300	319677988	1271	1271	1271	1271	0
481	20231227	114200	319677988	1271	1270	1271	1270	6
482	20231227	114100	319670367	1271	1271	1271	1271	0
483	20231227	114000	319670367	1271	1271	1271	1271	0
484	20231227	113900	319670367	1271	1271	1271	1271	1500
485	20231227	113800	317763867	1271	1271	1271	1271	0
486	20231227	113700	317763867	1271	1267	1271	1265	12807
487	20231227	113600	301548094	1273	1273	1273	1273	0
488	20231227	113500	301548094	1273	1271	1273	1268	14694
489	20231227	113400	282896628	1270	1277	1277	1270	18670
490	20231227	113300	259158179	1278	1278	1278	1278	0
491	20231227	113200	259158179	1278	1278	1278	1278	911
492	20231227	113100	257993921	1282	1282	1282	1282	0
493	20231227	113000	257993921	1282	1282	1282	1282	0
494	20231227	112900	257993921	1282	1282	1282	1282	0
495	20231227	112800	257993921	1282	1282	1282	1282	0
496	20231227	112700	257993921	1282	1282	1282	1282	0
497	20231227	112600	257993921	1282	1282	1282	1282	0
498	20231227	112500	257993921	1282	1282	1282	1282	0
499	20231227	112400	257993921	1282	1282	1282	1282	0
500	20231227	112300	257993921	1282	1282	1282	1282	0
501	20231227	112200	257993921	1282	1282	1282	1282	11
502	20231227	112100	257979819	1277	1277	1277	1277	3
503	20231227	112000	257975988	1277	1277	1277	1277	0
504	20231227	111900	257975988	1277	1277	1277	1277	0
505	20231227	111800	257975988	1277	1277	1277	1277	1006
506	20231227	111700	256691326	1278	1278	1278	1278	0
507	20231227	111600	256691326	1278	1278	1278	1278	1
508	20231227	111500	256690048	1282	1282	1282	1282	0
509	20231227	111400	256690048	1282	1282	1282	1282	0
510	20231227	111300	256690048	1282	1282	1282	1282	0
511	20231227	111200	256690048	1282	1282	1282	1282	0
512	20231227	111100	256690048	1282	1282	1282	1282	50
513	20231227	111000	256625948	1282	1282	1282	1282	51
514	20231227	110900	256560566	1282	1282	1282	1282	0
515	20231227	110800	256560566	1282	1282	1282	1282	2
516	20231227	110700	256558002	1279	1279	1279	1279	0
517	20231227	110600	256558002	1279	1279	1279	1279	0
518	20231227	110500	256558002	1279	1279	1279	1279	0
519	20231227	110400	256558002	1279	1279	1279	1279	479
520	20231227	110300	255945361	1284	1284	1284	1284	0
521	20231227	110200	255945361	1284	1284	1284	1284	0
522	20231227	110100	255945361	1284	1284	1284	1284	0
523	20231227	110000	255945361	1284	1284	1284	1284	0
524	20231227	105900	255945361	1284	1284	1284	1284	0
525	20231227	105800	255945361	1284	1284	1284	1284	35
526	20231227	105700	255900421	1284	1284	1284	1284	0
527	20231227	105600	255900421	1284	1284	1284	1284	0
528	20231227	105500	255900421	1284	1284	1284	1284	0
529	20231227	105400	255900421	1284	1284	1284	1284	0
530	20231227	105300	255900421	1284	1284	1284	1284	0
531	20231227	105200	255900421	1284	1284	1284	1284	0
532	20231227	105100	255900421	1284	1284	1284	1284	0
533	20231227	105000	255900421	1284	1284	1284	1284	0
534	20231227	104900	255900421	1284	1284	1284	1284	0
535	20231227	104800	255900421	1284	1284	1284	1284	33
536	20231227	104700	255858049	1284	1284	1284	1284	778
537	20231227	104600	254859097	1285	1285	1285	1285	0
538	20231227	104500	254859097	1285	1285	1285	1285	0
539	20231227	104400	254859097	1285	1285	1285	1285	0
540	20231227	104300	254859097	1285	1285	1285	1285	0
541	20231227	104200	254859097	1285	1285	1285	1285	0
542	20231227	104100	254859097	1285	1282	1285	1282	3787
543	20231227	104000	249995448	1274	1276	1276	1274	1203
544	20231227	103900	248462725	1285	1285	1285	1285	0
545	20231227	103800	248462725	1285	1285	1285	1285	0
546	20231227	103700	248462725	1285	1285	1285	1285	0
547	20231227	103600	248462725	1285	1285	1285	1285	0
548	20231227	103500	248462725	1285	1277	1285	1277	401
549	20231227	103400	247950640	1277	1277	1277	1277	1
550	20231227	103300	247949363	1285	1285	1285	1285	0
551	20231227	103200	247949363	1285	1285	1285	1285	0
552	20231227	103100	247949363	1285	1285	1285	1285	0
553	20231227	103000	247949363	1285	1285	1285	1285	10
554	20231227	102900	247936513	1285	1285	1285	1285	400
555	20231227	102800	247422513	1285	1285	1285	1285	0
556	20231227	102700	247422513	1285	1277	1285	1277	2
557	20231227	102600	247419951	1278	1278	1278	1278	0
558	20231227	102500	247419951	1278	1278	1278	1278	0
559	20231227	102400	247419951	1278	1280	1280	1278	2524
560	20231227	102300	244189433	1280	1280	1280	1280	200
561	20231227	102200	243933433	1280	1280	1280	1280	0
562	20231227	102100	243933433	1280	1280	1280	1280	0
563	20231227	102000	243933433	1280	1280	1280	1280	0
564	20231227	101900	243933433	1280	1280	1280	1280	0
565	20231227	101800	243933433	1280	1280	1280	1280	0
566	20231227	101700	243933433	1280	1280	1280	1280	2
567	20231227	101600	243930873	1286	1286	1286	1286	2222
568	20231227	101500	241073381	1286	1285	1286	1285	3768
569	20231227	101400	236230567	1285	1285	1285	1285	0
570	20231227	101300	236230567	1285	1285	1285	1285	0
571	20231227	101200	236230567	1285	1285	1285	1285	0
572	20231227	101100	236230567	1285	1279	1285	1279	246
573	20231227	101000	235915657	1285	1284	1285	1284	369
574	20231227	100900	235441860	1284	1280	1284	1280	100
575	20231227	100800	235313856	1280	1280	1280	1280	200
576	20231227	100700	235057856	1280	1285	1285	1280	210
577	20231227	100600	234788156	1280	1280	1280	1280	665
578	20231227	100500	233936956	1285	1285	1285	1285	19
579	20231227	100400	233912541	1286	1286	1286	1286	0
580	20231227	100300	233912541	1286	1286	1286	1286	0
581	20231227	100200	233912541	1286	1286	1287	1278	2355
582	20231227	100100	230882420	1287	1287	1287	1287	0
583	20231227	100000	230882420	1287	1281	1287	1279	7333
584	20231227	095900	221484729	1282	1282	1282	1282	1500
585	20231227	095800	219561729	1285	1279	1285	1279	2301
586	20231227	095700	216618744	1287	1287	1287	1287	0
587	20231227	095600	216618744	1287	1287	1287	1287	0
588	20231227	095500	216618744	1287	1287	1287	1287	0
589	20231227	095400	216618744	1287	1286	1287	1286	1218
590	20231227	095300	215052395	1286	1286	1286	1286	1488
591	20231227	095200	213138827	1286	1285	1286	1285	3023
592	20231227	095100	209253471	1286	1286	1286	1286	0
593	20231227	095000	209253471	1286	1278	1286	1278	1001
594	20231227	094900	207974185	1287	1287	1287	1287	1
595	20231227	094800	207972898	1287	1286	1287	1278	142
596	20231227	094700	207790444	1287	1287	1287	1287	0
597	20231227	094600	207790444	1287	1287	1287	1287	1
598	20231227	094500	207789157	1286	1286	1286	1286	428
599	20231227	094400	207238749	1289	1289	1289	1289	0
600	20231227	094300	207238749	1289	1281	1289	1279	7650
601	20231227	094200	197443083	1289	1289	1289	1289	0
602	20231227	094100	197443083	1289	1289	1289	1289	0
603	20231227	094000	197443083	1289	1289	1289	1289	0
604	20231227	093900	197443083	1289	1288	1289	1288	2463
605	20231227	093800	194270738	1288	1280	1288	1280	1621
606	20231227	093700	192185192	1285	1284	1285	1280	630
607	20231227	093600	191376125	1284	1284	1285	1284	523
608	20231227	093500	190704592	1279	1281	1281	1279	2000
609	20231227	093400	188144592	1286	1286	1286	1286	0
610	20231227	093300	188144592	1286	1286	1286	1286	1
611	20231227	093200	188143306	1275	1287	1288	1275	850
612	20231227	093100	187052955	1287	1287	1288	1274	2767
613	20231227	093000	183511871	1274	1285	1288	1274	2882
614	20231227	092900	179815615	1277	1278	1278	1274	1233
615	20231227	092800	178240860	1288	1280	1288	1280	1001
616	20231227	092700	176959572	1289	1289	1289	1289	0
617	20231227	092600	176959572	1289	1289	1289	1289	0
618	20231227	092500	176959572	1289	1289	1289	1289	0
619	20231227	092400	176959572	1289	1289	1289	1281	1355
620	20231227	092300	175215242	1290	1286	1290	1286	1700
621	20231227	092200	173025597	1287	1288	1288	1287	831
622	20231227	092100	171956098	1288	1274	1288	1274	1115
623	20231227	092000	170528143	1274	1275	1275	1274	30330
624	20231227	091900	131883357	1290	1282	1290	1274	2303
625	20231227	091800	128934592	1294	1295	1295	1282	1932
626	20231227	091700	126449507	1295	1284	1295	1284	1072
627	20231227	091600	125067098	1294	1281	1294	1281	16567
628	20231227	091500	103812575	1272	1272	1272	1272	0
629	20231227	091400	103812575	1272	1272	1272	1272	0
630	20231227	091300	103812575	1272	1272	1272	1272	2546
631	20231227	091200	100574063	1281	1276	1281	1276	1503
632	20231227	091100	98655822	1280	1276	1280	1276	2035
633	20231227	091000	96057307	1276	1278	1278	1268	60001
634	20231227	090900	19971052	1279	1276	1279	1276	235
635	20231227	090800	19670872	1276	1276	1276	1276	0
636	20231227	090700	19670872	1276	1273	1276	1273	4247
637	20231227	090600	14261291	1273	1273	1273	1272	141
638	20231227	090500	14081926	1273	1268	1273	1268	6957
639	20231227	090400	5247004	1269	1269	1269	1269	0
640	20231227	090300	5247004	1269	1269	1269	1269	0
641	20231227	090200	5247004	1269	1269	1269	1269	0
642	20231227	090100	5247004	1269	1269	1269	1269	3016
643	20231227	090000	1419700	1269	1244	1270	1244	1140