KissMeData/331520/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	210100	140786484	959	959	959	959	7791
3	20231227	210000	140786484	959	959	959	959	0
4	20231227	205900	140786484	959	959	959	959	0
5	20231227	205800	140786484	959	959	959	959	0
6	20231227	205700	140786484	959	959	959	959	0
7	20231227	205600	140786484	959	959	959	959	0
8	20231227	205500	140786484	959	959	959	959	0
9	20231227	205400	140786484	959	959	959	959	0
10	20231227	205300	140786484	959	959	959	959	0
11	20231227	205200	140786484	959	959	959	959	0
12	20231227	205100	140786484	959	959	959	959	0
13	20231227	205000	140786484	959	959	959	959	0
14	20231227	204900	140786484	959	959	959	959	0
15	20231227	204800	140786484	959	959	959	959	0
16	20231227	204700	140786484	959	959	959	959	0
17	20231227	204600	140786484	959	959	959	959	0
18	20231227	204500	140786484	959	959	959	959	0
19	20231227	204400	140786484	959	959	959	959	0
20	20231227	204300	140786484	959	959	959	959	0
21	20231227	204200	140786484	959	959	959	959	0
22	20231227	204100	140786484	959	959	959	959	0
23	20231227	204000	140786484	959	959	959	959	0
24	20231227	203900	140786484	959	959	959	959	0
25	20231227	203800	140786484	959	959	959	959	0
26	20231227	203700	140786484	959	959	959	959	0
27	20231227	203600	140786484	959	959	959	959	0
28	20231227	203500	140786484	959	959	959	959	0
29	20231227	203400	140786484	959	959	959	959	0
30	20231227	203300	140786484	959	959	959	959	0
31	20231227	203200	140786484	959	959	959	959	0
32	20231227	203100	140786484	959	959	959	959	7791
33	20231227	203000	140786484	959	959	959	959	0
34	20231227	202900	140786484	959	959	959	959	0
35	20231227	202800	140786484	959	959	959	959	0
36	20231227	202700	140786484	959	959	959	959	0
37	20231227	202600	140786484	959	959	959	959	0
38	20231227	202500	140786484	959	959	959	959	0
39	20231227	202400	140786484	959	959	959	959	0
40	20231227	202300	140786484	959	959	959	959	0
41	20231227	202200	140786484	959	959	959	959	0
42	20231227	202100	140786484	959	959	959	959	0
43	20231227	202000	140786484	959	959	959	959	0
44	20231227	201900	140786484	959	959	959	959	0
45	20231227	201800	140786484	959	959	959	959	0
46	20231227	201700	140786484	959	959	959	959	0
47	20231227	201600	140786484	959	959	959	959	0
48	20231227	201500	140786484	959	959	959	959	0
49	20231227	201400	140786484	959	959	959	959	0
50	20231227	201300	140786484	959	959	959	959	0
51	20231227	201200	140786484	959	959	959	959	0
52	20231227	201100	140786484	959	959	959	959	0
53	20231227	201000	140786484	959	959	959	959	0
54	20231227	200900	140786484	959	959	959	959	0
55	20231227	200800	140786484	959	959	959	959	0
56	20231227	200700	140786484	959	959	959	959	0
57	20231227	200600	140786484	959	959	959	959	0
58	20231227	200500	140786484	959	959	959	959	0
59	20231227	200400	140786484	959	959	959	959	0
60	20231227	200300	140786484	959	959	959	959	0
61	20231227	200200	140786484	959	959	959	959	0
62	20231227	200100	140786484	959	959	959	959	7791
63	20231227	200000	140786484	959	959	959	959	0
64	20231227	195900	140786484	959	959	959	959	0
65	20231227	195800	140786484	959	959	959	959	0
66	20231227	195700	140786484	959	959	959	959	0
67	20231227	195600	140786484	959	959	959	959	0
68	20231227	195500	140786484	959	959	959	959	0
69	20231227	195400	140786484	959	959	959	959	0
70	20231227	195300	140786484	959	959	959	959	0
71	20231227	195200	140786484	959	959	959	959	0
72	20231227	195100	140786484	959	959	959	959	0
73	20231227	195000	140786484	959	959	959	959	0
74	20231227	194900	140786484	959	959	959	959	0
75	20231227	194800	140786484	959	959	959	959	0
76	20231227	194700	140786484	959	959	959	959	0
77	20231227	194600	140786484	959	959	959	959	0
78	20231227	194500	140786484	959	959	959	959	0
79	20231227	194400	140786484	959	959	959	959	0
80	20231227	194300	140786484	959	959	959	959	0
81	20231227	194200	140786484	959	959	959	959	0
82	20231227	194100	140786484	959	959	959	959	0
83	20231227	194000	140786484	959	959	959	959	0
84	20231227	193900	140786484	959	959	959	959	0
85	20231227	193800	140786484	959	959	959	959	0
86	20231227	193700	140786484	959	959	959	959	0
87	20231227	193600	140786484	959	959	959	959	0
88	20231227	193500	140786484	959	959	959	959	0
89	20231227	193400	140786484	959	959	959	959	0
90	20231227	193300	140786484	959	959	959	959	0
91	20231227	193200	140786484	959	959	959	959	0
92	20231227	193100	140786484	959	959	959	959	7791
93	20231227	193000	140786484	959	959	959	959	0
94	20231227	192900	140786484	959	959	959	959	0
95	20231227	192800	140786484	959	959	959	959	0
96	20231227	192700	140786484	959	959	959	959	0
97	20231227	192600	140786484	959	959	959	959	0
98	20231227	192500	140786484	959	959	959	959	0
99	20231227	192400	140786484	959	959	959	959	0
100	20231227	192300	140786484	959	959	959	959	0
101	20231227	192200	140786484	959	959	959	959	0
102	20231227	192100	140786484	959	959	959	959	0
103	20231227	192000	140786484	959	959	959	959	0
104	20231227	191900	140786484	959	959	959	959	0
105	20231227	191800	140786484	959	959	959	959	0
106	20231227	191700	140786484	959	959	959	959	0
107	20231227	191600	140786484	959	959	959	959	0
108	20231227	191500	140786484	959	959	959	959	0
109	20231227	191400	140786484	959	959	959	959	0
110	20231227	191300	140786484	959	959	959	959	0
111	20231227	191200	140786484	959	959	959	959	0
112	20231227	191100	140786484	959	959	959	959	0
113	20231227	191000	140786484	959	959	959	959	0
114	20231227	190900	140786484	959	959	959	959	0
115	20231227	190800	140786484	959	959	959	959	0
116	20231227	190700	140786484	959	959	959	959	0
117	20231227	190600	140786484	959	959	959	959	0
118	20231227	190500	140786484	959	959	959	959	0
119	20231227	190400	140786484	959	959	959	959	0
120	20231227	190300	140786484	959	959	959	959	0
121	20231227	190200	140786484	959	959	959	959	0
122	20231227	190100	140786484	959	959	959	959	7791
123	20231227	190000	140786484	959	959	959	959	0
124	20231227	185900	140786484	959	959	959	959	0
125	20231227	185800	140786484	959	959	959	959	0
126	20231227	185700	140786484	959	959	959	959	0
127	20231227	185600	140786484	959	959	959	959	0
128	20231227	185500	140786484	959	959	959	959	0
129	20231227	185400	140786484	959	959	959	959	0
130	20231227	185300	140786484	959	959	959	959	0
131	20231227	185200	140786484	959	959	959	959	0
132	20231227	185100	140786484	959	959	959	959	0
133	20231227	185000	140786484	959	959	959	959	0
134	20231227	184900	140786484	959	959	959	959	0
135	20231227	184800	140786484	959	959	959	959	0
136	20231227	184700	140786484	959	959	959	959	0
137	20231227	184600	140786484	959	959	959	959	0
138	20231227	184500	140786484	959	959	959	959	0
139	20231227	184400	140786484	959	959	959	959	0
140	20231227	184300	140786484	959	959	959	959	0
141	20231227	184200	140786484	959	959	959	959	0
142	20231227	184100	140786484	959	959	959	959	0
143	20231227	184000	140786484	959	959	959	959	0
144	20231227	183900	140786484	959	959	959	959	0
145	20231227	183800	140786484	959	959	959	959	0
146	20231227	183700	140786484	959	959	959	959	0
147	20231227	183600	140786484	959	959	959	959	0
148	20231227	183500	140786484	959	959	959	959	0
149	20231227	183400	140786484	959	959	959	959	0
150	20231227	183300	140786484	959	959	959	959	0
151	20231227	183200	140786484	959	959	959	959	0
152	20231227	183100	140786484	959	959	959	959	7791
153	20231227	183000	140786484	959	959	959	959	0
154	20231227	182900	140786484	959	959	959	959	0
155	20231227	182800	140786484	959	959	959	959	0
156	20231227	182700	140786484	959	959	959	959	0
157	20231227	182600	140786484	959	959	959	959	0
158	20231227	182500	140786484	959	959	959	959	0
159	20231227	182400	140786484	959	959	959	959	0
160	20231227	182300	140786484	959	959	959	959	0
161	20231227	182200	140786484	959	959	959	959	0
162	20231227	182100	140786484	959	959	959	959	0
163	20231227	182000	140786484	959	959	959	959	0
164	20231227	181900	140786484	959	959	959	959	0
165	20231227	181800	140786484	959	959	959	959	0
166	20231227	181700	140786484	959	959	959	959	0
167	20231227	181600	140786484	959	959	959	959	0
168	20231227	181500	140786484	959	959	959	959	0
169	20231227	181400	140786484	959	959	959	959	0
170	20231227	181300	140786484	959	959	959	959	0
171	20231227	181200	140786484	959	959	959	959	0
172	20231227	181100	140786484	959	959	959	959	0
173	20231227	181000	140786484	959	959	959	959	0
174	20231227	180900	140786484	959	959	959	959	0
175	20231227	180800	140786484	959	959	959	959	0
176	20231227	180700	140786484	959	959	959	959	0
177	20231227	180600	140786484	959	959	959	959	0
178	20231227	180500	140786484	959	959	959	959	0
179	20231227	180400	140786484	959	959	959	959	0
180	20231227	180300	140786484	959	959	959	959	0
181	20231227	180200	140786484	959	959	959	959	0
182	20231227	180100	140786484	959	959	959	959	7791
183	20231227	180000	140786484	959	959	959	959	0
184	20231227	175900	140786484	959	959	959	959	0
185	20231227	175800	140786484	959	959	959	959	0
186	20231227	175700	140786484	959	959	959	959	0
187	20231227	175600	140786484	959	959	959	959	0
188	20231227	175500	140786484	959	959	959	959	0
189	20231227	175400	140786484	959	959	959	959	0
190	20231227	175300	140786484	959	959	959	959	0
191	20231227	175200	140786484	959	959	959	959	0
192	20231227	175100	140786484	959	959	959	959	0
193	20231227	175000	140786484	959	959	959	959	0
194	20231227	174900	140786484	959	959	959	959	0
195	20231227	174800	140786484	959	959	959	959	0
196	20231227	174700	140786484	959	959	959	959	0
197	20231227	174600	140786484	959	959	959	959	0
198	20231227	174500	140786484	959	959	959	959	0
199	20231227	174400	140786484	959	959	959	959	0
200	20231227	174300	140786484	959	959	959	959	0
201	20231227	174200	140786484	959	959	959	959	0
202	20231227	174100	140786484	959	959	959	959	0
203	20231227	174000	140786484	959	959	959	959	0
204	20231227	173900	140786484	959	959	959	959	0
205	20231227	173800	140786484	959	959	959	959	0
206	20231227	173700	140786484	959	959	959	959	0
207	20231227	173600	140786484	959	959	959	959	0
208	20231227	173500	140786484	959	959	959	959	0
209	20231227	173400	140786484	959	959	959	959	0
210	20231227	173300	140786484	959	959	959	959	0
211	20231227	173200	140786484	959	959	959	959	0
212	20231227	173100	140786484	959	959	959	959	7791
213	20231227	173000	140786484	959	959	959	959	0
214	20231227	172900	140786484	959	959	959	959	0
215	20231227	172800	140786484	959	959	959	959	0
216	20231227	172700	140786484	959	959	959	959	0
217	20231227	172600	140786484	959	959	959	959	0
218	20231227	172500	140786484	959	959	959	959	0
219	20231227	172400	140786484	959	959	959	959	0
220	20231227	172300	140786484	959	959	959	959	0
221	20231227	172200	140786484	959	959	959	959	0
222	20231227	172100	140786484	959	959	959	959	0
223	20231227	172000	140786484	959	959	959	959	0
224	20231227	171900	140786484	959	959	959	959	0
225	20231227	171800	140786484	959	959	959	959	0
226	20231227	171700	140786484	959	959	959	959	0
227	20231227	171600	140786484	959	959	959	959	0
228	20231227	171500	140786484	959	959	959	959	0
229	20231227	171400	140786484	959	959	959	959	0
230	20231227	171300	140786484	959	959	959	959	0
231	20231227	171200	140786484	959	959	959	959	0
232	20231227	171100	140786484	959	959	959	959	0
233	20231227	171000	140786484	959	959	959	959	0
234	20231227	170900	140786484	959	959	959	959	0
235	20231227	170800	140786484	959	959	959	959	0
236	20231227	170700	140786484	959	959	959	959	0
237	20231227	170600	140786484	959	959	959	959	0
238	20231227	170500	140786484	959	959	959	959	0
239	20231227	170400	140786484	959	959	959	959	0
240	20231227	170300	140786484	959	959	959	959	0
241	20231227	170200	140786484	959	959	959	959	0
242	20231227	170100	140786484	959	959	959	959	7791
243	20231227	170000	140786484	959	959	959	959	0
244	20231227	165900	140786484	959	959	959	959	0
245	20231227	165800	140786484	959	959	959	959	0
246	20231227	165700	140786484	959	959	959	959	0
247	20231227	165600	140786484	959	959	959	959	0
248	20231227	165500	140786484	959	959	959	959	0
249	20231227	165400	140786484	959	959	959	959	0
250	20231227	165300	140786484	959	959	959	959	0
251	20231227	165200	140786484	959	959	959	959	0
252	20231227	165100	140786484	959	959	959	959	0
253	20231227	165000	140786484	959	959	959	959	0
254	20231227	164900	140786484	959	959	959	959	0
255	20231227	164800	140786484	959	959	959	959	0
256	20231227	164700	140786484	959	959	959	959	0
257	20231227	164600	140786484	959	959	959	959	0
258	20231227	164500	140786484	959	959	959	959	0
259	20231227	164400	140786484	959	959	959	959	0
260	20231227	164300	140786484	959	959	959	959	0
261	20231227	164200	140786484	959	959	959	959	0
262	20231227	164100	140786484	959	959	959	959	0
263	20231227	164000	140786484	959	959	959	959	0
264	20231227	163900	140786484	959	959	959	959	0
265	20231227	163800	140786484	959	959	959	959	0
266	20231227	163700	140786484	959	959	959	959	0
267	20231227	163600	140786484	959	959	959	959	0
268	20231227	163500	140786484	959	959	959	959	0
269	20231227	163400	140786484	959	959	959	959	0
270	20231227	163300	140786484	959	959	959	959	0
271	20231227	163200	140786484	959	959	959	959	0
272	20231227	163100	140786484	959	959	959	959	7791
273	20231227	163000	140786484	959	959	959	959	0
274	20231227	162900	140786484	959	959	959	959	0
275	20231227	162800	140786484	959	959	959	959	0
276	20231227	162700	140786484	959	959	959	959	0
277	20231227	162600	140786484	959	959	959	959	0
278	20231227	162500	140786484	959	959	959	959	0
279	20231227	162400	140786484	959	959	959	959	0
280	20231227	162300	140786484	959	959	959	959	0
281	20231227	162200	140786484	959	959	959	959	0
282	20231227	162100	140786484	959	959	959	959	0
283	20231227	162000	140786484	959	959	959	959	0
284	20231227	161900	140786484	959	959	959	959	0
285	20231227	161800	140786484	959	959	959	959	0
286	20231227	161700	140786484	959	959	959	959	0
287	20231227	161600	140786484	959	959	959	959	0
288	20231227	161500	140786484	959	959	959	959	0
289	20231227	161400	140786484	959	959	959	959	0
290	20231227	161300	140786484	959	959	959	959	0
291	20231227	161200	140786484	959	959	959	959	0
292	20231227	161100	140786484	959	959	959	959	0
293	20231227	161000	140786484	959	959	959	959	0
294	20231227	160900	140786484	959	959	959	959	0
295	20231227	160800	140786484	959	959	959	959	0
296	20231227	160700	140786484	959	959	959	959	0
297	20231227	160600	140786484	959	959	959	959	0
298	20231227	160500	140786484	959	959	959	959	0
299	20231227	160400	140786484	959	959	959	959	0
300	20231227	160300	140786484	959	959	959	959	0
301	20231227	160200	140786484	959	959	959	959	0
302	20231227	160100	140786484	959	959	959	959	7791
303	20231227	160000	140786484	959	959	959	959	0
304	20231227	155900	140786484	959	959	959	959	0
305	20231227	155800	140786484	959	959	959	959	0
306	20231227	155700	140786484	959	959	959	959	0
307	20231227	155600	140786484	959	959	959	959	0
308	20231227	155500	140786484	959	959	959	959	0
309	20231227	155400	140786484	959	959	959	959	0
310	20231227	155300	140786484	959	959	959	959	0
311	20231227	155200	140786484	959	959	959	959	0
312	20231227	155100	140786484	959	959	959	959	0
313	20231227	155000	140786484	959	959	959	959	0
314	20231227	154900	140786484	959	959	959	959	0
315	20231227	154800	140786484	959	959	959	959	0
316	20231227	154700	140786484	959	959	959	959	0
317	20231227	154600	140786484	959	959	959	959	0
318	20231227	154500	140786484	959	959	959	959	0
319	20231227	154400	140786484	959	959	959	959	0
320	20231227	154300	140786484	959	959	959	959	0
321	20231227	154200	140786484	959	959	959	959	0
322	20231227	154100	140786484	959	959	959	959	0
323	20231227	154000	140786484	959	959	959	959	0
324	20231227	153900	140786484	959	959	959	959	0
325	20231227	153800	140786484	959	959	959	959	0
326	20231227	153700	140786484	959	959	959	959	0
327	20231227	153600	140786484	959	959	959	959	0
328	20231227	153500	140786484	959	959	959	959	0
329	20231227	153400	140786484	959	959	959	959	0
330	20231227	153300	140786484	959	959	959	959	0
331	20231227	153200	140786484	959	959	959	959	0
332	20231227	153100	140786484	959	959	959	959	7791
333	20231227	153000	140786484	959	959	959	959	7791
334	20231227	152900	133314915	957	957	957	957	0
335	20231227	152800	133314915	957	957	957	957	0
336	20231227	152700	133314915	957	957	957	957	0
337	20231227	152600	133314915	957	957	957	957	0
338	20231227	152500	133314915	957	957	957	957	0
339	20231227	152400	133314915	957	957	957	957	0
340	20231227	152300	133314915	957	957	957	957	0
341	20231227	152200	133314915	957	957	957	957	0
342	20231227	152100	133314915	957	957	957	957	0
343	20231227	152000	133314915	957	957	957	957	0
344	20231227	151900	133314915	957	957	957	957	0
345	20231227	151800	133314915	957	957	957	957	0
346	20231227	151700	133314915	957	957	957	957	0
347	20231227	151600	133314915	957	957	957	957	0
348	20231227	151500	133314915	957	953	957	953	119
349	20231227	151400	133201504	952	952	952	952	0
350	20231227	151300	133201504	952	954	958	951	254
351	20231227	151200	132959357	953	958	958	953	68
352	20231227	151100	132894303	953	959	959	953	13
353	20231227	151000	132881908	953	953	953	953	0
354	20231227	150900	132881908	953	953	959	953	154
355	20231227	150800	132734438	959	959	959	952	22
356	20231227	150700	132713466	951	954	954	951	370
357	20231227	150600	132360632	960	960	960	951	45
358	20231227	150500	132317681	954	951	954	951	78
359	20231227	150400	132243323	960	960	960	960	0
360	20231227	150300	132243323	960	960	960	960	1
361	20231227	150200	132242363	954	952	954	952	1066
362	20231227	150100	131225504	950	950	954	949	24
363	20231227	150000	131202701	950	950	953	950	1563
364	20231227	145900	129717668	950	950	950	950	190
365	20231227	145800	129537168	950	950	950	950	23
366	20231227	145700	129515318	953	953	953	953	1
367	20231227	145600	129514365	950	951	951	950	550
368	20231227	145500	128991321	951	951	951	951	0
369	20231227	145400	128991321	951	951	951	951	957
370	20231227	145300	128081214	952	952	952	952	0
371	20231227	145200	128081214	952	952	952	952	0
372	20231227	145100	128081214	952	952	952	952	0
373	20231227	145000	128081214	952	952	952	952	0
374	20231227	144900	128081214	952	952	952	952	38
375	20231227	144800	128045038	951	951	951	951	38
376	20231227	144700	128008900	953	953	953	953	0
377	20231227	144600	128008900	953	953	953	953	70
378	20231227	144500	127942190	953	953	953	953	0
379	20231227	144400	127942190	953	953	953	953	0
380	20231227	144300	127942190	953	953	953	953	1
381	20231227	144200	127941237	953	953	953	953	0
382	20231227	144100	127941237	953	953	953	953	1
383	20231227	144000	127940284	951	951	951	951	13
384	20231227	143900	127927921	951	951	951	951	0
385	20231227	143800	127927921	951	951	951	951	0
386	20231227	143700	127927921	951	951	951	951	0
387	20231227	143600	127927921	951	952	952	951	35
388	20231227	143500	127894603	953	953	953	953	0
389	20231227	143400	127894603	953	953	953	953	9
390	20231227	143300	127886026	953	953	953	953	0
391	20231227	143200	127886026	953	953	953	953	0
392	20231227	143100	127886026	953	953	953	953	0
393	20231227	143000	127886026	953	953	953	953	0
394	20231227	142900	127886026	953	953	953	953	0
395	20231227	142800	127886026	953	953	953	953	3
396	20231227	142700	127883167	953	953	953	953	0
397	20231227	142600	127883167	953	953	953	953	378
398	20231227	142500	127522933	955	955	955	955	0
399	20231227	142400	127522933	955	955	955	955	10
400	20231227	142300	127513383	958	958	958	958	0
401	20231227	142200	127513383	958	958	958	958	0
402	20231227	142100	127513383	958	958	958	958	0
403	20231227	142000	127513383	958	958	958	958	141
404	20231227	141900	127378305	959	958	959	958	1214
405	20231227	141800	126214105	958	958	958	958	833
406	20231227	141700	125416091	958	958	958	958	0
407	20231227	141600	125416091	958	958	958	958	0
408	20231227	141500	125416091	958	958	958	958	0
409	20231227	141400	125416091	958	958	958	958	0
410	20231227	141300	125416091	958	958	958	958	0
411	20231227	141200	125416091	958	958	958	958	0
412	20231227	141100	125416091	958	957	958	957	2
413	20231227	141000	125414176	951	953	958	950	145
414	20231227	140900	125276024	955	953	955	953	98
415	20231227	140800	125182628	950	953	953	950	170
416	20231227	140700	125020831	952	952	952	952	12
417	20231227	140600	125009407	952	952	952	952	0
418	20231227	140500	125009407	952	952	952	952	0
419	20231227	140400	125009407	952	952	952	952	0
420	20231227	140300	125009407	952	952	952	952	0
421	20231227	140200	125009407	952	952	952	952	0
422	20231227	140100	125009407	952	952	952	952	1
423	20231227	140000	125008455	952	952	952	952	0
424	20231227	135900	125008455	952	952	952	952	0
425	20231227	135800	125008455	952	952	952	952	2
426	20231227	135700	125006551	951	951	951	951	0
427	20231227	135600	125006551	951	951	951	951	0
428	20231227	135500	125006551	951	951	951	951	0
429	20231227	135400	125006551	951	951	951	951	18
430	20231227	135300	124989433	953	953	953	953	0
431	20231227	135200	124989433	953	955	955	951	4
432	20231227	135100	124985623	951	951	951	951	418
433	20231227	135000	124588105	951	951	951	951	0
434	20231227	134900	124588105	951	953	953	951	55
435	20231227	134800	124535692	953	953	953	953	0
436	20231227	134700	124535692	953	953	953	953	0
437	20231227	134600	124535692	953	953	953	953	1
438	20231227	134500	124534739	953	953	953	953	0
439	20231227	134400	124534739	953	953	953	953	0
440	20231227	134300	124534739	953	952	953	950	19
441	20231227	134200	124516652	951	951	951	951	76
442	20231227	134100	124444376	951	951	951	951	16
443	20231227	134000	124429160	949	949	949	949	0
444	20231227	133900	124429160	949	949	949	949	1
445	20231227	133800	124428211	956	956	956	956	0
446	20231227	133700	124428211	956	956	956	956	1
447	20231227	133600	124427255	949	956	956	949	2
448	20231227	133500	124425350	950	950	950	950	37
449	20231227	133400	124390200	949	956	956	949	15
450	20231227	133300	124375937	956	956	956	956	0
451	20231227	133200	124375937	956	956	956	956	0
452	20231227	133100	124375937	956	956	956	956	0
453	20231227	133000	124375937	956	956	956	956	200
454	20231227	132900	124184737	956	956	956	956	0
455	20231227	132800	124184737	956	956	956	956	0
456	20231227	132700	124184737	956	956	956	956	1
457	20231227	132600	124183781	946	949	949	946	3575
458	20231227	132500	120798119	954	954	954	954	100
459	20231227	132400	120702719	954	953	954	953	104
460	20231227	132300	120603504	954	954	954	954	0
461	20231227	132200	120603504	954	954	954	954	0
462	20231227	132100	120603504	954	954	954	954	0
463	20231227	132000	120603504	954	954	954	954	1
464	20231227	131900	120602550	947	954	954	947	11651
465	20231227	131800	109518506	955	955	955	955	0
466	20231227	131700	109518506	955	955	955	955	0
467	20231227	131600	109518506	955	955	955	955	0
468	20231227	131500	109518506	955	955	955	955	0
469	20231227	131400	109518506	955	955	955	955	4
470	20231227	131300	109514686	955	955	955	955	0
471	20231227	131200	109514686	955	955	955	955	13
472	20231227	131100	109502271	954	954	954	954	1
473	20231227	131000	109501317	959	958	959	953	211
474	20231227	130900	109299621	960	960	960	960	0
475	20231227	130800	109299621	960	960	960	960	0
476	20231227	130700	109299621	960	960	960	960	0
477	20231227	130600	109299621	960	960	960	960	0
478	20231227	130500	109299621	960	960	960	960	0
479	20231227	130400	109299621	960	960	960	960	1
480	20231227	130300	109298661	957	957	957	957	0
481	20231227	130200	109298661	957	957	957	957	0
482	20231227	130100	109298661	957	957	957	957	0
483	20231227	130000	109298661	957	953	957	953	181
484	20231227	125900	109125516	957	957	957	957	1
485	20231227	125800	109124559	952	953	958	952	2602
486	20231227	125700	106644850	953	956	956	953	6304
487	20231227	125600	100634841	956	956	956	956	0
488	20231227	125500	100634841	956	956	956	956	0
489	20231227	125400	100634841	956	956	956	956	0
490	20231227	125300	100634841	956	956	956	956	600
491	20231227	125200	100061241	960	960	960	960	0
492	20231227	125100	100061241	960	960	960	960	0
493	20231227	125000	100061241	960	960	960	960	0
494	20231227	124900	100061241	960	960	960	960	0
495	20231227	124800	100061241	960	960	960	960	0
496	20231227	124700	100061241	960	960	960	960	280
497	20231227	124600	99792441	960	960	960	960	0
498	20231227	124500	99792441	960	958	960	958	50
499	20231227	124400	99744513	958	958	958	958	0
500	20231227	124300	99744513	958	958	958	958	0
501	20231227	124200	99744513	958	958	958	958	0
502	20231227	124100	99744513	958	958	958	958	0
503	20231227	124000	99744513	958	956	958	956	501
504	20231227	123900	99265555	958	955	958	955	101
505	20231227	123800	99168800	958	958	958	958	0
506	20231227	123700	99168800	958	958	958	958	0
507	20231227	123600	99168800	958	958	958	958	1
508	20231227	123500	99167842	958	958	958	958	1
509	20231227	123400	99166884	954	954	954	954	0
510	20231227	123300	99166884	954	954	954	954	0
511	20231227	123200	99166884	954	954	954	954	18
512	20231227	123100	99149712	958	958	958	958	0
513	20231227	123000	99149712	958	958	958	958	0
514	20231227	122900	99149712	958	958	958	958	2
515	20231227	122800	99147796	953	953	953	953	0
516	20231227	122700	99147796	953	953	953	953	2300
517	20231227	122600	96955896	953	953	953	953	0
518	20231227	122500	96955896	953	953	953	953	0
519	20231227	122400	96955896	953	953	953	953	0
520	20231227	122300	96955896	953	955	956	953	41
521	20231227	122200	96916775	955	958	958	955	19
522	20231227	122100	96898627	953	954	954	953	500
523	20231227	122000	96421678	960	959	960	954	1170
524	20231227	121900	95301136	959	959	959	959	0
525	20231227	121800	95301136	959	959	959	959	86
526	20231227	121700	95218662	959	959	959	959	0
527	20231227	121600	95218662	959	959	959	959	2
528	20231227	121500	95216744	958	958	958	958	0
529	20231227	121400	95216744	958	958	958	958	0
530	20231227	121300	95216744	958	959	959	958	1600
531	20231227	121200	93683344	967	967	967	967	0
532	20231227	121100	93683344	967	967	967	967	0
533	20231227	121000	93683344	967	967	967	967	0
534	20231227	120900	93683344	967	967	967	967	0
535	20231227	120800	93683344	967	967	967	967	0
536	20231227	120700	93683344	967	967	967	967	0
537	20231227	120600	93683344	967	967	967	967	0
538	20231227	120500	93683344	967	967	967	967	1
539	20231227	120400	93682377	960	960	960	960	500
540	20231227	120300	93202377	969	969	969	969	0
541	20231227	120200	93202377	969	969	969	969	0
542	20231227	120100	93202377	969	969	969	969	0
543	20231227	120000	93202377	969	969	969	969	0
544	20231227	115900	93202377	969	969	969	969	0
545	20231227	115800	93202377	969	969	969	969	0
546	20231227	115700	93202377	969	969	969	969	10
547	20231227	115600	93192687	969	969	969	969	0
548	20231227	115500	93192687	969	959	969	959	1809
549	20231227	115400	91457846	960	960	960	960	700
550	20231227	115300	90785846	968	968	968	968	0
551	20231227	115200	90785846	968	968	968	968	1
552	20231227	115100	90784878	960	962	962	960	4298
553	20231227	115000	86656480	969	969	969	969	0
554	20231227	114900	86656480	969	969	969	969	0
555	20231227	114800	86656480	969	969	969	969	0
556	20231227	114700	86656480	969	969	969	969	0
557	20231227	114600	86656480	969	969	969	969	0
558	20231227	114500	86656480	969	969	969	969	0
559	20231227	114400	86656480	969	969	969	969	0
560	20231227	114300	86656480	969	969	969	969	0
561	20231227	114200	86656480	969	969	969	969	0
562	20231227	114100	86656480	969	969	969	969	0
563	20231227	114000	86656480	969	969	969	969	0
564	20231227	113900	86656480	969	969	969	969	0
565	20231227	113800	86656480	969	969	969	969	0
566	20231227	113700	86656480	969	969	969	969	1
567	20231227	113600	86655511	962	962	962	962	20
568	20231227	113500	86636271	969	969	969	969	0
569	20231227	113400	86636271	969	969	969	969	1
570	20231227	113300	86635302	968	968	968	968	0
571	20231227	113200	86635302	968	968	968	968	0
572	20231227	113100	86635302	968	968	968	968	0
573	20231227	113000	86635302	968	968	968	968	0
574	20231227	112900	86635302	968	963	968	963	110
575	20231227	112800	86529282	963	963	963	963	0
576	20231227	112700	86529282	963	963	963	963	508
577	20231227	112600	86040078	969	969	969	969	0
578	20231227	112500	86040078	969	969	969	969	20
579	20231227	112400	86020698	969	969	969	969	0
580	20231227	112300	86020698	969	969	969	969	0
581	20231227	112200	86020698	969	969	969	969	0
582	20231227	112100	86020698	969	969	969	969	0
583	20231227	112000	86020698	969	969	969	969	0
584	20231227	111900	86020698	969	969	969	969	0
585	20231227	111800	86020698	969	969	969	969	0
586	20231227	111700	86020698	969	969	969	969	0
587	20231227	111600	86020698	969	969	969	969	57
588	20231227	111500	85965465	969	969	969	969	943
589	20231227	111400	85051698	963	963	963	963	1
590	20231227	111300	85050735	969	969	969	969	1
591	20231227	111200	85049766	963	963	963	963	0
592	20231227	111100	85049766	963	963	963	963	0
593	20231227	111000	85049766	963	963	963	963	1
594	20231227	110900	85048803	968	968	968	968	40
595	20231227	110800	85010083	969	969	969	969	0
596	20231227	110700	85010083	969	969	969	969	1
597	20231227	110600	85009114	955	956	956	955	252
598	20231227	110500	84768254	962	962	962	962	2000
599	20231227	110400	82844254	970	970	970	970	10
600	20231227	110300	82834554	975	975	975	975	0
601	20231227	110200	82834554	975	974	975	974	2
602	20231227	110100	82832605	961	970	970	961	710
603	20231227	110000	82143914	970	970	970	970	0
604	20231227	105900	82143914	970	970	970	970	0
605	20231227	105800	82143914	970	970	970	970	11
606	20231227	105700	82133244	975	975	975	975	0
607	20231227	105600	82133244	975	975	975	970	1816
608	20231227	105500	80362805	970	970	976	970	1612
609	20231227	105400	78799153	970	977	977	970	1082
610	20231227	105300	77749599	977	976	977	976	8
611	20231227	105200	77741784	977	977	977	977	0
612	20231227	105100	77741784	977	976	977	976	40
613	20231227	105000	77702713	977	977	977	977	0
614	20231227	104900	77702713	977	973	977	973	234
615	20231227	104800	77474867	973	972	973	967	719
616	20231227	104700	76779498	967	967	967	967	20
617	20231227	104600	76760158	970	970	970	970	1693
618	20231227	104500	75117948	970	970	970	970	0
619	20231227	104400	75117948	970	969	970	969	3385
620	20231227	104300	71834577	970	967	970	967	8196
621	20231227	104200	63899649	965	964	965	964	1575
622	20231227	104100	62380174	965	965	965	965	0
623	20231227	104000	62380174	965	965	965	965	18
624	20231227	103900	62362804	965	964	965	964	3569
625	20231227	103800	58920281	959	958	959	958	4566
626	20231227	103700	54546039	958	958	958	958	34
627	20231227	103600	54513467	958	958	958	958	100
628	20231227	103500	54417667	958	958	958	958	260
629	20231227	103400	54168587	958	953	958	953	13663
630	20231227	103300	41141020	952	953	953	952	2
631	20231227	103200	41139115	947	947	947	947	0
632	20231227	103100	41139115	947	947	947	947	0
633	20231227	103000	41139115	947	947	947	947	0
634	20231227	102900	41139115	947	947	947	947	0
635	20231227	102800	41139115	947	953	953	947	2
636	20231227	102700	41137215	948	948	948	948	0
637	20231227	102600	41137215	948	948	948	948	0
638	20231227	102500	41137215	948	948	948	948	1719
639	20231227	102400	39507603	954	954	954	954	1
640	20231227	102300	39506649	948	948	948	948	0
641	20231227	102200	39506649	948	948	948	948	0
642	20231227	102100	39506649	948	948	948	948	0
643	20231227	102000	39506649	948	948	948	948	0
644	20231227	101900	39506649	948	948	948	948	300
645	20231227	101800	39222249	954	954	954	954	656
646	20231227	101700	38596425	954	954	954	954	0
647	20231227	101600	38596425	954	954	954	954	0
648	20231227	101500	38596425	954	954	954	954	1
649	20231227	101400	38595471	946	947	947	946	369
650	20231227	101300	38246387	952	952	952	952	560
651	20231227	101200	37713267	952	952	952	952	0
652	20231227	101100	37713267	952	952	952	952	0
653	20231227	101000	37713267	952	952	952	952	0
654	20231227	100900	37713267	952	953	953	952	20
655	20231227	100800	37694217	954	954	954	954	0
656	20231227	100700	37694217	954	954	954	954	0
657	20231227	100600	37694217	954	954	954	954	0
658	20231227	100500	37694217	954	954	954	954	0
659	20231227	100400	37694217	954	954	954	954	50
660	20231227	100300	37646517	954	954	954	954	0
661	20231227	100200	37646517	954	944	954	944	20
662	20231227	100100	37627537	954	954	954	954	10
663	20231227	100000	37617997	954	953	954	953	62
664	20231227	095900	37558900	953	942	954	942	479
665	20231227	095800	37104163	942	943	943	942	2000
666	20231227	095700	35220080	943	943	943	943	500
667	20231227	095600	34748580	948	948	948	948	2
668	20231227	095500	34746684	943	949	949	943	3001
669	20231227	095400	31915603	944	944	944	944	0
670	20231227	095300	31915603	944	946	946	944	3500
671	20231227	095200	28608993	945	945	945	945	0
672	20231227	095100	28608993	945	945	945	945	0
673	20231227	095000	28608993	945	945	945	945	0
674	20231227	094900	28608993	945	948	948	945	5000
675	20231227	094800	23876728	948	948	948	948	0
676	20231227	094700	23876728	948	948	948	948	0
677	20231227	094600	23876728	948	948	948	948	0
678	20231227	094500	23876728	948	948	948	948	0
679	20231227	094400	23876728	948	948	948	948	0
680	20231227	094300	23876728	948	948	948	948	0
681	20231227	094200	23876728	948	948	948	948	18
682	20231227	094100	23859664	955	955	955	955	0
683	20231227	094000	23859664	955	955	955	955	0
684	20231227	093900	23859664	955	955	955	955	243
685	20231227	093800	23627599	955	955	955	955	1
686	20231227	093700	23626644	955	955	955	955	2
687	20231227	093600	23624734	947	947	947	947	0
688	20231227	093500	23624734	947	947	947	947	0
689	20231227	093400	23624734	947	947	947	947	0
690	20231227	093300	23624734	947	947	947	947	0
691	20231227	093200	23624734	947	947	955	947	4
692	20231227	093100	23620930	955	954	955	954	10
693	20231227	093000	23611387	954	953	954	953	20
694	20231227	092900	23592320	947	947	947	947	0
695	20231227	092800	23592320	947	947	947	947	1
696	20231227	092700	23591373	960	947	960	947	71
697	20231227	092600	23523490	958	960	960	958	21
698	20231227	092500	23503370	947	952	962	945	602
699	20231227	092400	22931943	952	953	953	952	1212
700	20231227	092300	21778031	963	963	963	963	0
701	20231227	092200	21778031	963	963	963	963	5
702	20231227	092100	21773216	953	953	953	953	0
703	20231227	092000	21773216	953	953	953	953	18
704	20231227	091900	21756062	963	955	963	952	405
705	20231227	091800	21369459	966	966	966	966	0
706	20231227	091700	21369459	966	966	966	966	0
707	20231227	091600	21369459	966	966	966	966	0
708	20231227	091500	21369459	966	965	966	965	161
709	20231227	091400	21214033	966	955	966	955	10005
710	20231227	091300	11659203	955	963	967	955	91
711	20231227	091200	11571574	963	963	963	963	0
712	20231227	091100	11571574	963	963	963	963	5
713	20231227	091000	11566759	954	954	954	954	340
714	20231227	090900	11242399	959	959	959	959	0
715	20231227	090800	11242399	959	959	959	959	1021
716	20231227	090700	10263260	959	959	959	959	0
717	20231227	090600	10263260	959	959	959	959	500
718	20231227	090500	9783760	953	958	959	953	4063
719	20231227	090400	5887994	957	953	957	950	5358
720	20231227	090300	788567	950	950	950	950	0
721	20231227	090200	788567	950	950	950	950	19
722	20231227	090100	770517	957	957	957	957	0
723	20231227	090000	770517	957	950	957	950	811