KissMeData/085310/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	195000	237133175	1005	1005	1005	1005	51187
3	20231227	194900	237133175	1005	1005	1005	1005	0
4	20231227	194800	237133175	1005	1005	1005	1005	0
5	20231227	194700	237133175	1005	1005	1005	1005	0
6	20231227	194600	237133175	1005	1005	1005	1005	0
7	20231227	194500	237133175	1005	1005	1005	1005	0
8	20231227	194400	237133175	1005	1005	1005	1005	0
9	20231227	194300	237133175	1005	1005	1005	1005	0
10	20231227	194200	237133175	1005	1005	1005	1005	0
11	20231227	194100	237133175	1005	1005	1005	1005	0
12	20231227	194000	237133175	1005	1005	1005	1005	0
13	20231227	193900	237133175	1005	1005	1005	1005	0
14	20231227	193800	237133175	1005	1005	1005	1005	0
15	20231227	193700	237133175	1005	1005	1005	1005	0
16	20231227	193600	237133175	1005	1005	1005	1005	0
17	20231227	193500	237133175	1005	1005	1005	1005	0
18	20231227	193400	237133175	1005	1005	1005	1005	0
19	20231227	193300	237133175	1005	1005	1005	1005	0
20	20231227	193200	237133175	1005	1005	1005	1005	0
21	20231227	193100	237133175	1005	1005	1005	1005	0
22	20231227	193000	237133175	1005	1005	1005	1005	0
23	20231227	192900	237133175	1005	1005	1005	1005	0
24	20231227	192800	237133175	1005	1005	1005	1005	0
25	20231227	192700	237133175	1005	1005	1005	1005	0
26	20231227	192600	237133175	1005	1005	1005	1005	0
27	20231227	192500	237133175	1005	1005	1005	1005	0
28	20231227	192400	237133175	1005	1005	1005	1005	0
29	20231227	192300	237133175	1005	1005	1005	1005	0
30	20231227	192200	237133175	1005	1005	1005	1005	0
31	20231227	192100	237133175	1005	1005	1005	1005	0
32	20231227	192000	237133175	1005	1005	1005	1005	51187
33	20231227	191900	237133175	1005	1005	1005	1005	0
34	20231227	191800	237133175	1005	1005	1005	1005	0
35	20231227	191700	237133175	1005	1005	1005	1005	0
36	20231227	191600	237133175	1005	1005	1005	1005	0
37	20231227	191500	237133175	1005	1005	1005	1005	0
38	20231227	191400	237133175	1005	1005	1005	1005	0
39	20231227	191300	237133175	1005	1005	1005	1005	0
40	20231227	191200	237133175	1005	1005	1005	1005	0
41	20231227	191100	237133175	1005	1005	1005	1005	0
42	20231227	191000	237133175	1005	1005	1005	1005	0
43	20231227	190900	237133175	1005	1005	1005	1005	0
44	20231227	190800	237133175	1005	1005	1005	1005	0
45	20231227	190700	237133175	1005	1005	1005	1005	0
46	20231227	190600	237133175	1005	1005	1005	1005	0
47	20231227	190500	237133175	1005	1005	1005	1005	0
48	20231227	190400	237133175	1005	1005	1005	1005	0
49	20231227	190300	237133175	1005	1005	1005	1005	0
50	20231227	190200	237133175	1005	1005	1005	1005	0
51	20231227	190100	237133175	1005	1005	1005	1005	0
52	20231227	190000	237133175	1005	1005	1005	1005	0
53	20231227	185900	237133175	1005	1005	1005	1005	0
54	20231227	185800	237133175	1005	1005	1005	1005	0
55	20231227	185700	237133175	1005	1005	1005	1005	0
56	20231227	185600	237133175	1005	1005	1005	1005	0
57	20231227	185500	237133175	1005	1005	1005	1005	0
58	20231227	185400	237133175	1005	1005	1005	1005	0
59	20231227	185300	237133175	1005	1005	1005	1005	0
60	20231227	185200	237133175	1005	1005	1005	1005	0
61	20231227	185100	237133175	1005	1005	1005	1005	0
62	20231227	185000	237133175	1005	1005	1005	1005	51187
63	20231227	184900	237133175	1005	1005	1005	1005	0
64	20231227	184800	237133175	1005	1005	1005	1005	0
65	20231227	184700	237133175	1005	1005	1005	1005	0
66	20231227	184600	237133175	1005	1005	1005	1005	0
67	20231227	184500	237133175	1005	1005	1005	1005	0
68	20231227	184400	237133175	1005	1005	1005	1005	0
69	20231227	184300	237133175	1005	1005	1005	1005	0
70	20231227	184200	237133175	1005	1005	1005	1005	0
71	20231227	184100	237133175	1005	1005	1005	1005	0
72	20231227	184000	237133175	1005	1005	1005	1005	0
73	20231227	183900	237133175	1005	1005	1005	1005	0
74	20231227	183800	237133175	1005	1005	1005	1005	0
75	20231227	183700	237133175	1005	1005	1005	1005	0
76	20231227	183600	237133175	1005	1005	1005	1005	0
77	20231227	183500	237133175	1005	1005	1005	1005	0
78	20231227	183400	237133175	1005	1005	1005	1005	0
79	20231227	183300	237133175	1005	1005	1005	1005	0
80	20231227	183200	237133175	1005	1005	1005	1005	0
81	20231227	183100	237133175	1005	1005	1005	1005	0
82	20231227	183000	237133175	1005	1005	1005	1005	0
83	20231227	182900	237133175	1005	1005	1005	1005	0
84	20231227	182800	237133175	1005	1005	1005	1005	0
85	20231227	182700	237133175	1005	1005	1005	1005	0
86	20231227	182600	237133175	1005	1005	1005	1005	0
87	20231227	182500	237133175	1005	1005	1005	1005	0
88	20231227	182400	237133175	1005	1005	1005	1005	0
89	20231227	182300	237133175	1005	1005	1005	1005	0
90	20231227	182200	237133175	1005	1005	1005	1005	0
91	20231227	182100	237133175	1005	1005	1005	1005	0
92	20231227	182000	237133175	1005	1005	1005	1005	51187
93	20231227	181900	237133175	1005	1005	1005	1005	0
94	20231227	181800	237133175	1005	1005	1005	1005	0
95	20231227	181700	237133175	1005	1005	1005	1005	0
96	20231227	181600	237133175	1005	1005	1005	1005	0
97	20231227	181500	237133175	1005	1005	1005	1005	0
98	20231227	181400	237133175	1005	1005	1005	1005	0
99	20231227	181300	237133175	1005	1005	1005	1005	0
100	20231227	181200	237133175	1005	1005	1005	1005	0
101	20231227	181100	237133175	1005	1005	1005	1005	0
102	20231227	181000	237133175	1005	1005	1005	1005	0
103	20231227	180900	237133175	1005	1005	1005	1005	0
104	20231227	180800	237133175	1005	1005	1005	1005	0
105	20231227	180700	237133175	1005	1005	1005	1005	0
106	20231227	180600	237133175	1005	1005	1005	1005	0
107	20231227	180500	237133175	1005	1005	1005	1005	0
108	20231227	180400	237133175	1005	1005	1005	1005	0
109	20231227	180300	237133175	1005	1005	1005	1005	0
110	20231227	180200	237133175	1005	1005	1005	1005	0
111	20231227	180100	237133175	1005	1005	1005	1005	0
112	20231227	180000	237133175	1005	1005	1005	1005	0
113	20231227	175900	237133175	1005	1005	1005	1005	0
114	20231227	175800	237133175	1005	1005	1005	1005	0
115	20231227	175700	237133175	1005	1005	1005	1005	0
116	20231227	175600	237133175	1005	1005	1005	1005	0
117	20231227	175500	237133175	1005	1005	1005	1005	0
118	20231227	175400	237133175	1005	1005	1005	1005	0
119	20231227	175300	237133175	1005	1005	1005	1005	0
120	20231227	175200	237133175	1005	1005	1005	1005	0
121	20231227	175100	237133175	1005	1005	1005	1005	0
122	20231227	175000	237133175	1005	1005	1005	1005	51187
123	20231227	174900	237133175	1005	1005	1005	1005	0
124	20231227	174800	237133175	1005	1005	1005	1005	0
125	20231227	174700	237133175	1005	1005	1005	1005	0
126	20231227	174600	237133175	1005	1005	1005	1005	0
127	20231227	174500	237133175	1005	1005	1005	1005	0
128	20231227	174400	237133175	1005	1005	1005	1005	0
129	20231227	174300	237133175	1005	1005	1005	1005	0
130	20231227	174200	237133175	1005	1005	1005	1005	0
131	20231227	174100	237133175	1005	1005	1005	1005	0
132	20231227	174000	237133175	1005	1005	1005	1005	0
133	20231227	173900	237133175	1005	1005	1005	1005	0
134	20231227	173800	237133175	1005	1005	1005	1005	0
135	20231227	173700	237133175	1005	1005	1005	1005	0
136	20231227	173600	237133175	1005	1005	1005	1005	0
137	20231227	173500	237133175	1005	1005	1005	1005	0
138	20231227	173400	237133175	1005	1005	1005	1005	0
139	20231227	173300	237133175	1005	1005	1005	1005	0
140	20231227	173200	237133175	1005	1005	1005	1005	0
141	20231227	173100	237133175	1005	1005	1005	1005	0
142	20231227	173000	237133175	1005	1005	1005	1005	0
143	20231227	172900	237133175	1005	1005	1005	1005	0
144	20231227	172800	237133175	1005	1005	1005	1005	0
145	20231227	172700	237133175	1005	1005	1005	1005	0
146	20231227	172600	237133175	1005	1005	1005	1005	0
147	20231227	172500	237133175	1005	1005	1005	1005	0
148	20231227	172400	237133175	1005	1005	1005	1005	0
149	20231227	172300	237133175	1005	1005	1005	1005	0
150	20231227	172200	237133175	1005	1005	1005	1005	0
151	20231227	172100	237133175	1005	1005	1005	1005	0
152	20231227	172000	237133175	1005	1005	1005	1005	51187
153	20231227	171900	237133175	1005	1005	1005	1005	0
154	20231227	171800	237133175	1005	1005	1005	1005	0
155	20231227	171700	237133175	1005	1005	1005	1005	0
156	20231227	171600	237133175	1005	1005	1005	1005	0
157	20231227	171500	237133175	1005	1005	1005	1005	0
158	20231227	171400	237133175	1005	1005	1005	1005	0
159	20231227	171300	237133175	1005	1005	1005	1005	0
160	20231227	171200	237133175	1005	1005	1005	1005	0
161	20231227	171100	237133175	1005	1005	1005	1005	0
162	20231227	171000	237133175	1005	1005	1005	1005	0
163	20231227	170900	237133175	1005	1005	1005	1005	0
164	20231227	170800	237133175	1005	1005	1005	1005	0
165	20231227	170700	237133175	1005	1005	1005	1005	0
166	20231227	170600	237133175	1005	1005	1005	1005	0
167	20231227	170500	237133175	1005	1005	1005	1005	0
168	20231227	170400	237133175	1005	1005	1005	1005	0
169	20231227	170300	237133175	1005	1005	1005	1005	0
170	20231227	170200	237133175	1005	1005	1005	1005	0
171	20231227	170100	237133175	1005	1005	1005	1005	0
172	20231227	170000	237133175	1005	1005	1005	1005	0
173	20231227	165900	237133175	1005	1005	1005	1005	0
174	20231227	165800	237133175	1005	1005	1005	1005	0
175	20231227	165700	237133175	1005	1005	1005	1005	0
176	20231227	165600	237133175	1005	1005	1005	1005	0
177	20231227	165500	237133175	1005	1005	1005	1005	0
178	20231227	165400	237133175	1005	1005	1005	1005	0
179	20231227	165300	237133175	1005	1005	1005	1005	0
180	20231227	165200	237133175	1005	1005	1005	1005	0
181	20231227	165100	237133175	1005	1005	1005	1005	0
182	20231227	165000	237133175	1005	1005	1005	1005	51187
183	20231227	164900	237133175	1005	1005	1005	1005	0
184	20231227	164800	237133175	1005	1005	1005	1005	0
185	20231227	164700	237133175	1005	1005	1005	1005	0
186	20231227	164600	237133175	1005	1005	1005	1005	0
187	20231227	164500	237133175	1005	1005	1005	1005	0
188	20231227	164400	237133175	1005	1005	1005	1005	0
189	20231227	164300	237133175	1005	1005	1005	1005	0
190	20231227	164200	237133175	1005	1005	1005	1005	0
191	20231227	164100	237133175	1005	1005	1005	1005	0
192	20231227	164000	237133175	1005	1005	1005	1005	0
193	20231227	163900	237133175	1005	1005	1005	1005	0
194	20231227	163800	237133175	1005	1005	1005	1005	0
195	20231227	163700	237133175	1005	1005	1005	1005	0
196	20231227	163600	237133175	1005	1005	1005	1005	0
197	20231227	163500	237133175	1005	1005	1005	1005	0
198	20231227	163400	237133175	1005	1005	1005	1005	0
199	20231227	163300	237133175	1005	1005	1005	1005	0
200	20231227	163200	237133175	1005	1005	1005	1005	0
201	20231227	163100	237133175	1005	1005	1005	1005	0
202	20231227	163000	237133175	1005	1005	1005	1005	0
203	20231227	162900	237133175	1005	1005	1005	1005	0
204	20231227	162800	237133175	1005	1005	1005	1005	0
205	20231227	162700	237133175	1005	1005	1005	1005	0
206	20231227	162600	237133175	1005	1005	1005	1005	0
207	20231227	162500	237133175	1005	1005	1005	1005	0
208	20231227	162400	237133175	1005	1005	1005	1005	0
209	20231227	162300	237133175	1005	1005	1005	1005	0
210	20231227	162200	237133175	1005	1005	1005	1005	0
211	20231227	162100	237133175	1005	1005	1005	1005	0
212	20231227	162000	237133175	1005	1005	1005	1005	51187
213	20231227	161900	237133175	1005	1005	1005	1005	0
214	20231227	161800	237133175	1005	1005	1005	1005	0
215	20231227	161700	237133175	1005	1005	1005	1005	0
216	20231227	161600	237133175	1005	1005	1005	1005	0
217	20231227	161500	237133175	1005	1005	1005	1005	0
218	20231227	161400	237133175	1005	1005	1005	1005	0
219	20231227	161300	237133175	1005	1005	1005	1005	0
220	20231227	161200	237133175	1005	1005	1005	1005	0
221	20231227	161100	237133175	1005	1005	1005	1005	0
222	20231227	161000	237133175	1005	1005	1005	1005	0
223	20231227	160900	237133175	1005	1005	1005	1005	0
224	20231227	160800	237133175	1005	1005	1005	1005	0
225	20231227	160700	237133175	1005	1005	1005	1005	0
226	20231227	160600	237133175	1005	1005	1005	1005	0
227	20231227	160500	237133175	1005	1005	1005	1005	0
228	20231227	160400	237133175	1005	1005	1005	1005	0
229	20231227	160300	237133175	1005	1005	1005	1005	0
230	20231227	160200	237133175	1005	1005	1005	1005	0
231	20231227	160100	237133175	1005	1005	1005	1005	0
232	20231227	160000	237133175	1005	1005	1005	1005	0
233	20231227	155900	237133175	1005	1005	1005	1005	0
234	20231227	155800	237133175	1005	1005	1005	1005	0
235	20231227	155700	237133175	1005	1005	1005	1005	0
236	20231227	155600	237133175	1005	1005	1005	1005	0
237	20231227	155500	237133175	1005	1005	1005	1005	0
238	20231227	155400	237133175	1005	1005	1005	1005	0
239	20231227	155300	237133175	1005	1005	1005	1005	0
240	20231227	155200	237133175	1005	1005	1005	1005	0
241	20231227	155100	237133175	1005	1005	1005	1005	0
242	20231227	155000	237133175	1005	1005	1005	1005	51187
243	20231227	154900	237133175	1005	1005	1005	1005	0
244	20231227	154800	237133175	1005	1005	1005	1005	0
245	20231227	154700	237133175	1005	1005	1005	1005	0
246	20231227	154600	237133175	1005	1005	1005	1005	0
247	20231227	154500	237133175	1005	1005	1005	1005	0
248	20231227	154400	237133175	1005	1005	1005	1005	0
249	20231227	154300	237133175	1005	1005	1005	1005	0
250	20231227	154200	237133175	1005	1005	1005	1005	0
251	20231227	154100	237133175	1005	1005	1005	1005	0
252	20231227	154000	237133175	1005	1005	1005	1005	0
253	20231227	153900	237133175	1005	1005	1005	1005	0
254	20231227	153800	237133175	1005	1005	1005	1005	0
255	20231227	153700	237133175	1005	1005	1005	1005	0
256	20231227	153600	237133175	1005	1005	1005	1005	0
257	20231227	153500	237133175	1005	1005	1005	1005	0
258	20231227	153400	237133175	1005	1005	1005	1005	0
259	20231227	153300	237133175	1005	1005	1005	1005	0
260	20231227	153200	237133175	1005	1005	1005	1005	0
261	20231227	153100	237133175	1005	1005	1005	1005	0
262	20231227	153000	237133175	1005	1005	1005	1005	51187
263	20231227	152900	185690240	994	994	994	994	0
264	20231227	152800	185690240	994	994	994	994	0
265	20231227	152700	185690240	994	994	994	994	0
266	20231227	152600	185690240	994	994	994	994	0
267	20231227	152500	185690240	994	994	994	994	0
268	20231227	152400	185690240	994	994	994	994	0
269	20231227	152300	185690240	994	994	994	994	0
270	20231227	152200	185690240	994	994	994	994	0
271	20231227	152100	185690240	994	994	994	994	0
272	20231227	152000	185690240	994	994	994	994	0
273	20231227	151900	185690240	994	994	994	994	0
274	20231227	151800	185690240	994	994	1000	994	508
275	20231227	151700	185182474	994	994	994	994	6
276	20231227	151600	185176510	994	994	994	992	122
277	20231227	151500	185055478	994	995	995	993	263
278	20231227	151400	184793865	995	996	996	995	128
279	20231227	151300	184666467	999	999	999	999	0
280	20231227	151200	184666467	999	999	999	999	0
281	20231227	151100	184666467	999	999	999	999	0
282	20231227	151000	184666467	999	999	999	999	0
283	20231227	150900	184666467	999	999	999	999	20
284	20231227	150800	184646487	1000	1000	1000	1000	0
285	20231227	150700	184646487	1000	1000	1000	1000	0
286	20231227	150600	184646487	1000	1000	1000	1000	0
287	20231227	150500	184646487	1000	1000	1000	1000	0
288	20231227	150400	184646487	1000	1000	1000	1000	0
289	20231227	150300	184646487	1000	1000	1000	1000	0
290	20231227	150200	184646487	1000	1000	1000	1000	0
291	20231227	150100	184646487	1000	1000	1000	1000	0
292	20231227	150000	184646487	1000	1000	1000	1000	0
293	20231227	145900	184646487	1000	1000	1000	1000	0
294	20231227	145800	184646487	1000	1000	1000	1000	0
295	20231227	145700	184646487	1000	1000	1000	1000	0
296	20231227	145600	184646487	1000	1000	1000	1000	0
297	20231227	145500	184646487	1000	1000	1000	1000	0
298	20231227	145400	184646487	1000	1000	1000	1000	1
299	20231227	145300	184645487	1000	1000	1000	1000	80
300	20231227	145200	184565487	997	997	997	997	31
301	20231227	145100	184534580	1000	1000	1000	1000	0
302	20231227	145000	184534580	1000	1000	1000	1000	0
303	20231227	144900	184534580	1000	1000	1000	1000	0
304	20231227	144800	184534580	1000	999	1000	999	100
305	20231227	144700	184434581	1001	1001	1001	1001	0
306	20231227	144600	184434581	1001	1001	1001	1001	0
307	20231227	144500	184434581	1001	1001	1001	1001	0
308	20231227	144400	184434581	1001	1001	1001	1001	0
309	20231227	144300	184434581	1001	1001	1001	1001	0
310	20231227	144200	184434581	1001	1001	1001	1001	0
311	20231227	144100	184434581	1001	1001	1001	1001	0
312	20231227	144000	184434581	1001	1001	1001	1001	0
313	20231227	143900	184434581	1001	1001	1001	1001	0
314	20231227	143800	184434581	1001	1001	1001	1001	0
315	20231227	143700	184434581	1001	1001	1001	1001	0
316	20231227	143600	184434581	1001	1001	1001	1001	0
317	20231227	143500	184434581	1001	1000	1001	1000	400
318	20231227	143400	184034445	1000	1000	1000	1000	0
319	20231227	143300	184034445	1000	1000	1000	1000	0
320	20231227	143200	184034445	1000	1000	1000	1000	0
321	20231227	143100	184034445	1000	1000	1000	1000	0
322	20231227	143000	184034445	1000	999	1000	999	251
323	20231227	142900	183783446	1000	997	1000	997	60204
324	20231227	142800	123756619	992	992	992	992	0
325	20231227	142700	123756619	992	991	992	991	5492
326	20231227	142600	118310470	991	993	993	990	11485
327	20231227	142500	106932983	993	993	993	993	0
328	20231227	142400	106932983	993	993	993	993	9
329	20231227	142300	106924046	993	994	994	993	3596
330	20231227	142200	103352370	997	997	997	997	0
331	20231227	142100	103352370	997	997	997	997	0
332	20231227	142000	103352370	997	997	997	997	10
333	20231227	141900	103342400	997	997	997	997	0
334	20231227	141800	103342400	997	997	997	997	0
335	20231227	141700	103342400	997	997	997	997	10
336	20231227	141600	103332430	994	994	994	994	10
337	20231227	141500	103322490	997	997	997	997	10
338	20231227	141400	103312520	996	996	996	996	10
339	20231227	141300	103302560	994	994	994	994	0
340	20231227	141200	103302560	994	994	994	994	0
341	20231227	141100	103302560	994	994	997	994	290
342	20231227	141000	103014240	997	997	997	997	0
343	20231227	140900	103014240	997	997	997	997	0
344	20231227	140800	103014240	997	997	997	997	0
345	20231227	140700	103014240	997	996	997	996	1825
346	20231227	140600	101195535	995	994	995	994	1266
347	20231227	140500	99936420	994	994	994	994	0
348	20231227	140400	99936420	994	994	994	994	475
349	20231227	140300	99464270	994	994	994	994	0
350	20231227	140200	99464270	994	994	994	994	0
351	20231227	140100	99464270	994	994	994	994	66
352	20231227	140000	99398666	994	994	994	994	713
353	20231227	135900	98689944	994	994	994	994	0
354	20231227	135800	98689944	994	994	994	994	10
355	20231227	135700	98680004	994	994	994	994	10
356	20231227	135600	98670064	994	994	994	994	0
357	20231227	135500	98670064	994	994	994	994	0
358	20231227	135400	98670064	994	994	994	994	0
359	20231227	135300	98670064	994	994	994	994	0
360	20231227	135200	98670064	994	994	994	994	0
361	20231227	135100	98670064	994	994	994	994	0
362	20231227	135000	98670064	994	994	994	994	0
363	20231227	134900	98670064	994	994	994	994	0
364	20231227	134800	98670064	994	994	994	994	0
365	20231227	134700	98670064	994	994	994	994	100
366	20231227	134600	98570664	995	995	995	995	52
367	20231227	134500	98518924	995	995	995	995	0
368	20231227	134400	98518924	995	995	995	995	0
369	20231227	134300	98518924	995	995	995	995	0
370	20231227	134200	98518924	995	995	995	995	1000
371	20231227	134100	97523924	996	996	996	996	0
372	20231227	134000	97523924	996	996	996	996	0
373	20231227	133900	97523924	996	996	996	996	0
374	20231227	133800	97523924	996	996	996	996	0
375	20231227	133700	97523924	996	996	996	996	326
376	20231227	133600	97199228	997	997	997	997	0
377	20231227	133500	97199228	997	997	997	997	1
378	20231227	133400	97198231	997	997	997	997	0
379	20231227	133300	97198231	997	997	997	997	0
380	20231227	133200	97198231	997	997	997	997	0
381	20231227	133100	97198231	997	997	997	997	0
382	20231227	133000	97198231	997	997	997	997	0
383	20231227	132900	97198231	997	997	997	997	1
384	20231227	132800	97197234	996	996	996	996	43
385	20231227	132700	97154406	996	996	996	996	0
386	20231227	132600	97154406	996	996	996	996	0
387	20231227	132500	97154406	996	996	996	996	10
388	20231227	132400	97144446	997	997	997	997	0
389	20231227	132300	97144446	997	997	997	997	0
390	20231227	132200	97144446	997	997	997	997	0
391	20231227	132100	97144446	997	997	997	997	0
392	20231227	132000	97144446	997	997	997	997	0
393	20231227	131900	97144446	997	997	997	997	0
394	20231227	131800	97144446	997	997	997	997	0
395	20231227	131700	97144446	997	997	997	997	1
396	20231227	131600	97143449	996	996	996	996	10
397	20231227	131500	97133489	996	996	996	996	0
398	20231227	131400	97133489	996	996	996	996	50
399	20231227	131300	97083689	997	997	997	997	10
400	20231227	131200	97073719	997	997	997	997	0
401	20231227	131100	97073719	997	997	997	997	0
402	20231227	131000	97073719	997	997	997	997	0
403	20231227	130900	97073719	997	997	997	997	0
404	20231227	130800	97073719	997	997	997	997	0
405	20231227	130700	97073719	997	997	997	997	0
406	20231227	130600	97073719	997	997	997	997	0
407	20231227	130500	97073719	997	997	997	997	0
408	20231227	130400	97073719	997	997	997	997	0
409	20231227	130300	97073719	997	997	997	997	0
410	20231227	130200	97073719	997	997	997	997	0
411	20231227	130100	97073719	997	997	997	997	0
412	20231227	130000	97073719	997	997	997	997	0
413	20231227	125900	97073719	997	997	997	997	0
414	20231227	125800	97073719	997	997	997	997	0
415	20231227	125700	97073719	997	996	997	996	118
416	20231227	125600	96956173	997	997	997	997	103
417	20231227	125500	96853482	997	997	997	997	0
418	20231227	125400	96853482	997	997	997	997	0
419	20231227	125300	96853482	997	997	997	997	0
420	20231227	125200	96853482	997	997	997	997	0
421	20231227	125100	96853482	997	997	997	997	0
422	20231227	125000	96853482	997	997	997	997	0
423	20231227	124900	96853482	997	997	997	997	0
424	20231227	124800	96853482	997	997	997	997	4861
425	20231227	124700	92007065	997	997	997	997	0
426	20231227	124600	92007065	997	997	997	997	5139
427	20231227	124500	86883482	997	997	997	997	31
428	20231227	124400	86852575	997	997	997	997	0
429	20231227	124300	86852575	997	997	997	997	0
430	20231227	124200	86852575	997	997	997	997	0
431	20231227	124100	86852575	997	997	997	997	0
432	20231227	124000	86852575	997	997	997	997	0
433	20231227	123900	86852575	997	997	997	997	0
434	20231227	123800	86852575	997	997	997	997	0
435	20231227	123700	86852575	997	997	997	997	0
436	20231227	123600	86852575	997	997	997	997	0
437	20231227	123500	86852575	997	997	997	997	0
438	20231227	123400	86852575	997	997	997	997	0
439	20231227	123300	86852575	997	997	997	997	0
440	20231227	123200	86852575	997	997	997	997	0
441	20231227	123100	86852575	997	997	997	997	0
442	20231227	123000	86852575	997	997	997	997	3
443	20231227	122900	86849584	997	997	997	997	0
444	20231227	122800	86849584	997	997	997	997	0
445	20231227	122700	86849584	997	997	997	997	700
446	20231227	122600	86151684	997	997	997	997	17
447	20231227	122500	86134735	997	997	997	997	10
448	20231227	122400	86124765	993	993	993	993	0
449	20231227	122300	86124765	993	993	993	993	0
450	20231227	122200	86124765	993	993	993	993	0
451	20231227	122100	86124765	993	995	995	993	110
452	20231227	122000	86015424	994	994	994	994	0
453	20231227	121900	86015424	994	994	994	994	0
454	20231227	121800	86015424	994	994	994	994	0
455	20231227	121700	86015424	994	994	994	994	13
456	20231227	121600	86002502	995	995	995	995	0
457	20231227	121500	86002502	995	995	995	995	0
458	20231227	121400	86002502	995	995	995	995	0
459	20231227	121300	86002502	995	995	995	995	0
460	20231227	121200	86002502	995	995	995	995	10
461	20231227	121100	85992552	997	997	997	997	150
462	20231227	121000	85843002	993	993	993	993	0
463	20231227	120900	85843002	993	993	993	993	0
464	20231227	120800	85843002	993	993	993	993	0
465	20231227	120700	85843002	993	993	993	993	0
466	20231227	120600	85843002	993	993	993	993	0
467	20231227	120500	85843002	993	993	993	993	0
468	20231227	120400	85843002	993	995	995	993	106
469	20231227	120300	85737724	995	995	995	995	0
470	20231227	120200	85737724	995	995	995	995	0
471	20231227	120100	85737724	995	995	995	995	0
472	20231227	120000	85737724	995	995	995	995	0
473	20231227	115900	85737724	995	995	995	995	0
474	20231227	115800	85737724	995	995	995	995	100
475	20231227	115700	85638224	995	995	995	995	0
476	20231227	115600	85638224	995	995	995	995	0
477	20231227	115500	85638224	995	995	995	995	0
478	20231227	115400	85638224	995	995	995	995	0
479	20231227	115300	85638224	995	995	995	995	0
480	20231227	115200	85638224	995	995	995	995	0
481	20231227	115100	85638224	995	995	995	995	13
482	20231227	115000	85625289	995	995	995	995	0
483	20231227	114900	85625289	995	995	995	995	381
484	20231227	114800	85246194	995	995	995	995	39
485	20231227	114700	85207389	995	995	995	995	0
486	20231227	114600	85207389	995	995	995	995	100
487	20231227	114500	85107889	991	991	991	991	0
488	20231227	114400	85107889	991	991	991	991	0
489	20231227	114300	85107889	991	991	991	991	0
490	20231227	114200	85107889	991	991	991	991	0
491	20231227	114100	85107889	991	991	991	991	0
492	20231227	114000	85107889	991	991	991	991	0
493	20231227	113900	85107889	991	992	992	991	9643
494	20231227	113800	75550042	992	996	996	992	6203
495	20231227	113700	69386901	999	999	999	999	0
496	20231227	113600	69386901	999	999	999	999	0
497	20231227	113500	69386901	999	999	999	999	0
498	20231227	113400	69386901	999	999	999	999	0
499	20231227	113300	69386901	999	999	999	999	0
500	20231227	113200	69386901	999	999	999	999	5
501	20231227	113100	69381906	996	996	996	996	0
502	20231227	113000	69381906	996	996	996	996	0
503	20231227	112900	69381906	996	996	996	996	436
504	20231227	112800	68947650	997	997	997	997	0
505	20231227	112700	68947650	997	997	997	997	0
506	20231227	112600	68947650	997	997	997	997	0
507	20231227	112500	68947650	997	997	997	997	530
508	20231227	112400	68419240	997	998	998	997	88
509	20231227	112300	68331467	999	999	999	999	0
510	20231227	112200	68331467	999	999	999	999	0
511	20231227	112100	68331467	999	999	999	999	9
512	20231227	112000	68322476	999	999	999	999	0
513	20231227	111900	68322476	999	999	999	999	0
514	20231227	111800	68322476	999	999	999	999	0
515	20231227	111700	68322476	999	999	999	999	100
516	20231227	111600	68222576	999	999	999	999	0
517	20231227	111500	68222576	999	999	999	999	0
518	20231227	111400	68222576	999	999	999	999	0
519	20231227	111300	68222576	999	999	999	999	0
520	20231227	111200	68222576	999	999	999	999	0
521	20231227	111100	68222576	999	999	999	999	41
522	20231227	111000	68181617	999	999	999	999	79
523	20231227	110900	68102696	999	999	999	999	0
524	20231227	110800	68102696	999	999	999	999	53
525	20231227	110700	68049749	998	998	998	998	84
526	20231227	110600	67965917	999	999	999	999	0
527	20231227	110500	67965917	999	999	999	999	0
528	20231227	110400	67965917	999	999	999	999	0
529	20231227	110300	67965917	999	999	999	999	0
530	20231227	110200	67965917	999	999	999	999	0
531	20231227	110100	67965917	999	999	999	999	0
532	20231227	110000	67965917	999	999	999	999	0
533	20231227	105900	67965917	999	999	999	999	0
534	20231227	105800	67965917	999	999	999	999	0
535	20231227	105700	67965917	999	999	999	999	0
536	20231227	105600	67965917	999	999	999	999	0
537	20231227	105500	67965917	999	999	999	999	82
538	20231227	105400	67883999	999	999	999	999	0
539	20231227	105300	67883999	999	999	999	999	0
540	20231227	105200	67883999	999	999	999	999	0
541	20231227	105100	67883999	999	999	999	999	0
542	20231227	105000	67883999	999	999	999	999	0
543	20231227	104900	67883999	999	999	999	999	0
544	20231227	104800	67883999	999	998	999	998	102
545	20231227	104700	67782103	1000	1000	1000	1000	0
546	20231227	104600	67782103	1000	1000	1000	1000	0
547	20231227	104500	67782103	1000	1000	1000	1000	0
548	20231227	104400	67782103	1000	1000	1000	1000	1
549	20231227	104300	67781103	998	998	998	998	1
550	20231227	104200	67780105	1000	1000	1000	1000	0
551	20231227	104100	67780105	1000	998	1000	998	2001
552	20231227	104000	65779195	998	998	998	998	0
553	20231227	103900	65779195	998	998	998	998	2
554	20231227	103800	65777199	998	998	998	998	8
555	20231227	103700	65769215	1000	1000	1000	1000	0
556	20231227	103600	65769215	1000	1000	1000	1000	0
557	20231227	103500	65769215	1000	1000	1000	1000	0
558	20231227	103400	65769215	1000	1000	1000	1000	1
559	20231227	103300	65768215	1000	1000	1000	1000	70
560	20231227	103200	65698215	998	998	998	998	4
561	20231227	103100	65694223	998	998	998	998	2
562	20231227	103000	65692227	998	998	998	998	9
563	20231227	102900	65683245	998	998	1000	998	38
564	20231227	102800	65645261	998	998	998	998	7
565	20231227	102700	65638275	998	997	998	997	21
566	20231227	102600	65617332	997	997	1001	997	128
567	20231227	102500	65489371	997	997	997	997	0
568	20231227	102400	65489371	997	997	997	997	12
569	20231227	102300	65477407	997	996	997	996	12
570	20231227	102200	65465451	996	998	1001	994	2228
571	20231227	102100	63247614	998	998	998	998	1
572	20231227	102000	63246616	1001	998	1001	998	2
573	20231227	101900	63244617	1000	1000	1000	1000	0
574	20231227	101800	63244617	1000	1000	1000	1000	0
575	20231227	101700	63244617	1000	1000	1000	1000	0
576	20231227	101600	63244617	1000	1000	1000	1000	0
577	20231227	101500	63244617	1000	1000	1000	1000	0
578	20231227	101400	63244617	1000	1000	1000	1000	0
579	20231227	101300	63244617	1000	1000	1000	1000	0
580	20231227	101200	63244617	1000	1000	1000	1000	0
581	20231227	101100	63244617	1000	1000	1000	1000	0
582	20231227	101000	63244617	1000	1000	1000	1000	0
583	20231227	100900	63244617	1000	1000	1000	1000	2
584	20231227	100800	63242617	1001	999	1001	999	7
585	20231227	100700	63235612	1004	1004	1004	1004	0
586	20231227	100600	63235612	1004	1004	1004	1004	0
587	20231227	100500	63235612	1004	1004	1004	1004	0
588	20231227	100400	63235612	1004	1004	1004	1004	0
589	20231227	100300	63235612	1004	1004	1004	1004	0
590	20231227	100200	63235612	1004	998	1004	998	7500
591	20231227	100100	55735722	998	998	998	998	1
592	20231227	100000	55734724	999	998	999	998	500
593	20231227	095900	55235225	999	999	999	999	0
594	20231227	095800	55235225	999	999	999	999	0
595	20231227	095700	55235225	999	999	999	999	0
596	20231227	095600	55235225	999	997	999	997	11
597	20231227	095500	55224238	999	997	999	995	4650
598	20231227	095400	50579092	994	997	997	994	3432
599	20231227	095300	47162118	997	996	997	996	703
600	20231227	095200	46461430	996	996	996	996	1
601	20231227	095100	46460434	997	997	997	997	16
602	20231227	095000	46444482	997	997	997	997	1
603	20231227	094900	46443485	996	997	997	996	2001
604	20231227	094800	44450488	996	996	996	996	0
605	20231227	094700	44450488	996	996	996	996	0
606	20231227	094600	44450488	996	996	996	996	1
607	20231227	094500	44449492	996	996	996	996	1
608	20231227	094400	44448496	997	997	997	997	23
609	20231227	094300	44425565	997	997	997	997	2
610	20231227	094200	44423571	997	997	997	997	0
611	20231227	094100	44423571	997	997	997	997	0
612	20231227	094000	44423571	997	997	997	997	1
613	20231227	093900	44422574	996	996	996	996	0
614	20231227	093800	44422574	996	996	996	996	1
615	20231227	093700	44421578	996	996	996	996	1
616	20231227	093600	44420582	997	997	997	997	14
617	20231227	093500	44406624	997	997	997	997	4
618	20231227	093400	44402636	997	997	997	997	0
619	20231227	093300	44402636	997	997	997	997	0
620	20231227	093200	44402636	997	996	997	996	11
621	20231227	093100	44391679	997	996	997	996	15
622	20231227	093000	44376738	997	996	997	996	139
623	20231227	092900	44238291	997	997	997	997	1911
624	20231227	092800	42333024	997	997	997	997	0
625	20231227	092700	42333024	997	997	997	997	0
626	20231227	092600	42333024	997	998	998	997	101
627	20231227	092500	42232265	998	998	998	998	3
628	20231227	092400	42229271	998	998	998	998	13
629	20231227	092300	42216297	997	999	999	997	214
630	20231227	092200	42002860	1005	1005	1005	1005	0
631	20231227	092100	42002860	1005	1005	1005	1005	0
632	20231227	092000	42002860	1005	1005	1005	1005	0
633	20231227	091900	42002860	1005	1005	1005	1005	0
634	20231227	091800	42002860	1005	1005	1005	1005	0
635	20231227	091700	42002860	1005	1005	1005	1005	0
636	20231227	091600	42002860	1005	1000	1005	999	235
637	20231227	091500	41766720	1005	1005	1005	1005	0
638	20231227	091400	41766720	1005	1005	1005	1005	0
639	20231227	091300	41766720	1005	1005	1005	1005	0
640	20231227	091200	41766720	1005	1005	1005	1005	0
641	20231227	091100	41766720	1005	1005	1005	1005	1
642	20231227	091000	41765715	1000	1000	1000	1000	1
643	20231227	090900	41764715	1006	999	1007	999	40051
644	20231227	090800	1478475	1003	997	1003	997	200
645	20231227	090700	1277881	1003	1003	1003	1003	0
646	20231227	090600	1277881	1003	1003	1003	1003	1
647	20231227	090500	1276878	996	996	996	996	0
648	20231227	090400	1276878	996	996	996	996	0
649	20231227	090300	1276878	996	996	996	996	0
650	20231227	090200	1276878	996	996	996	996	1280
651	20231227	090100	1998	999	999	999	999	0
652	20231227	090000	1998	999	999	999	999	2