KissMeData/097800/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	195900	518759092	1600	1600	1600	1600	3473
3	20231227	195800	518759092	1600	1600	1600	1600	0
4	20231227	195700	518759092	1600	1600	1600	1600	0
5	20231227	195600	518759092	1600	1600	1600	1600	0
6	20231227	195500	518759092	1600	1600	1600	1600	0
7	20231227	195400	518759092	1600	1600	1600	1600	0
8	20231227	195300	518759092	1600	1600	1600	1600	0
9	20231227	195200	518759092	1600	1600	1600	1600	0
10	20231227	195100	518759092	1600	1600	1600	1600	0
11	20231227	195000	518759092	1600	1600	1600	1600	0
12	20231227	194900	518759092	1600	1600	1600	1600	0
13	20231227	194800	518759092	1600	1600	1600	1600	0
14	20231227	194700	518759092	1600	1600	1600	1600	0
15	20231227	194600	518759092	1600	1600	1600	1600	0
16	20231227	194500	518759092	1600	1600	1600	1600	0
17	20231227	194400	518759092	1600	1600	1600	1600	0
18	20231227	194300	518759092	1600	1600	1600	1600	0
19	20231227	194200	518759092	1600	1600	1600	1600	0
20	20231227	194100	518759092	1600	1600	1600	1600	0
21	20231227	194000	518759092	1600	1600	1600	1600	0
22	20231227	193900	518759092	1600	1600	1600	1600	0
23	20231227	193800	518759092	1600	1600	1600	1600	0
24	20231227	193700	518759092	1600	1600	1600	1600	0
25	20231227	193600	518759092	1600	1600	1600	1600	0
26	20231227	193500	518759092	1600	1600	1600	1600	0
27	20231227	193400	518759092	1600	1600	1600	1600	0
28	20231227	193300	518759092	1600	1600	1600	1600	0
29	20231227	193200	518759092	1600	1600	1600	1600	0
30	20231227	193100	518759092	1600	1600	1600	1600	0
31	20231227	193000	518759092	1600	1600	1600	1600	0
32	20231227	192900	518759092	1600	1600	1600	1600	3473
33	20231227	192800	518759092	1600	1600	1600	1600	0
34	20231227	192700	518759092	1600	1600	1600	1600	0
35	20231227	192600	518759092	1600	1600	1600	1600	0
36	20231227	192500	518759092	1600	1600	1600	1600	0
37	20231227	192400	518759092	1600	1600	1600	1600	0
38	20231227	192300	518759092	1600	1600	1600	1600	0
39	20231227	192200	518759092	1600	1600	1600	1600	0
40	20231227	192100	518759092	1600	1600	1600	1600	0
41	20231227	192000	518759092	1600	1600	1600	1600	0
42	20231227	191900	518759092	1600	1600	1600	1600	0
43	20231227	191800	518759092	1600	1600	1600	1600	0
44	20231227	191700	518759092	1600	1600	1600	1600	0
45	20231227	191600	518759092	1600	1600	1600	1600	0
46	20231227	191500	518759092	1600	1600	1600	1600	0
47	20231227	191400	518759092	1600	1600	1600	1600	0
48	20231227	191300	518759092	1600	1600	1600	1600	0
49	20231227	191200	518759092	1600	1600	1600	1600	0
50	20231227	191100	518759092	1600	1600	1600	1600	0
51	20231227	191000	518759092	1600	1600	1600	1600	0
52	20231227	190900	518759092	1600	1600	1600	1600	0
53	20231227	190800	518759092	1600	1600	1600	1600	0
54	20231227	190700	518759092	1600	1600	1600	1600	0
55	20231227	190600	518759092	1600	1600	1600	1600	0
56	20231227	190500	518759092	1600	1600	1600	1600	0
57	20231227	190400	518759092	1600	1600	1600	1600	0
58	20231227	190300	518759092	1600	1600	1600	1600	0
59	20231227	190200	518759092	1600	1600	1600	1600	0
60	20231227	190100	518759092	1600	1600	1600	1600	0
61	20231227	190000	518759092	1600	1600	1600	1600	0
62	20231227	185900	518759092	1600	1600	1600	1600	3473
63	20231227	185800	518759092	1600	1600	1600	1600	0
64	20231227	185700	518759092	1600	1600	1600	1600	0
65	20231227	185600	518759092	1600	1600	1600	1600	0
66	20231227	185500	518759092	1600	1600	1600	1600	0
67	20231227	185400	518759092	1600	1600	1600	1600	0
68	20231227	185300	518759092	1600	1600	1600	1600	0
69	20231227	185200	518759092	1600	1600	1600	1600	0
70	20231227	185100	518759092	1600	1600	1600	1600	0
71	20231227	185000	518759092	1600	1600	1600	1600	0
72	20231227	184900	518759092	1600	1600	1600	1600	0
73	20231227	184800	518759092	1600	1600	1600	1600	0
74	20231227	184700	518759092	1600	1600	1600	1600	0
75	20231227	184600	518759092	1600	1600	1600	1600	0
76	20231227	184500	518759092	1600	1600	1600	1600	0
77	20231227	184400	518759092	1600	1600	1600	1600	0
78	20231227	184300	518759092	1600	1600	1600	1600	0
79	20231227	184200	518759092	1600	1600	1600	1600	0
80	20231227	184100	518759092	1600	1600	1600	1600	0
81	20231227	184000	518759092	1600	1600	1600	1600	0
82	20231227	183900	518759092	1600	1600	1600	1600	0
83	20231227	183800	518759092	1600	1600	1600	1600	0
84	20231227	183700	518759092	1600	1600	1600	1600	0
85	20231227	183600	518759092	1600	1600	1600	1600	0
86	20231227	183500	518759092	1600	1600	1600	1600	0
87	20231227	183400	518759092	1600	1600	1600	1600	0
88	20231227	183300	518759092	1600	1600	1600	1600	0
89	20231227	183200	518759092	1600	1600	1600	1600	0
90	20231227	183100	518759092	1600	1600	1600	1600	0
91	20231227	183000	518759092	1600	1600	1600	1600	0
92	20231227	182900	518759092	1600	1600	1600	1600	3473
93	20231227	182800	518759092	1600	1600	1600	1600	0
94	20231227	182700	518759092	1600	1600	1600	1600	0
95	20231227	182600	518759092	1600	1600	1600	1600	0
96	20231227	182500	518759092	1600	1600	1600	1600	0
97	20231227	182400	518759092	1600	1600	1600	1600	0
98	20231227	182300	518759092	1600	1600	1600	1600	0
99	20231227	182200	518759092	1600	1600	1600	1600	0
100	20231227	182100	518759092	1600	1600	1600	1600	0
101	20231227	182000	518759092	1600	1600	1600	1600	0
102	20231227	181900	518759092	1600	1600	1600	1600	0
103	20231227	181800	518759092	1600	1600	1600	1600	0
104	20231227	181700	518759092	1600	1600	1600	1600	0
105	20231227	181600	518759092	1600	1600	1600	1600	0
106	20231227	181500	518759092	1600	1600	1600	1600	0
107	20231227	181400	518759092	1600	1600	1600	1600	0
108	20231227	181300	518759092	1600	1600	1600	1600	0
109	20231227	181200	518759092	1600	1600	1600	1600	0
110	20231227	181100	518759092	1600	1600	1600	1600	0
111	20231227	181000	518759092	1600	1600	1600	1600	0
112	20231227	180900	518759092	1600	1600	1600	1600	0
113	20231227	180800	518759092	1600	1600	1600	1600	0
114	20231227	180700	518759092	1600	1600	1600	1600	0
115	20231227	180600	518759092	1600	1600	1600	1600	0
116	20231227	180500	518759092	1600	1600	1600	1600	0
117	20231227	180400	518759092	1600	1600	1600	1600	0
118	20231227	180300	518759092	1600	1600	1600	1600	0
119	20231227	180200	518759092	1600	1600	1600	1600	0
120	20231227	180100	518759092	1600	1600	1600	1600	0
121	20231227	180000	518759092	1600	1600	1600	1600	0
122	20231227	175900	518759092	1600	1600	1600	1600	3473
123	20231227	175800	518759092	1600	1600	1600	1600	0
124	20231227	175700	518759092	1600	1600	1600	1600	0
125	20231227	175600	518759092	1600	1600	1600	1600	0
126	20231227	175500	518759092	1600	1600	1600	1600	0
127	20231227	175400	518759092	1600	1600	1600	1600	0
128	20231227	175300	518759092	1600	1600	1600	1600	0
129	20231227	175200	518759092	1600	1600	1600	1600	0
130	20231227	175100	518759092	1600	1600	1600	1600	0
131	20231227	175000	518759092	1600	1600	1600	1600	0
132	20231227	174900	518759092	1600	1600	1600	1600	0
133	20231227	174800	518759092	1600	1600	1600	1600	0
134	20231227	174700	518759092	1600	1600	1600	1600	0
135	20231227	174600	518759092	1600	1600	1600	1600	0
136	20231227	174500	518759092	1600	1600	1600	1600	0
137	20231227	174400	518759092	1600	1600	1600	1600	0
138	20231227	174300	518759092	1600	1600	1600	1600	0
139	20231227	174200	518759092	1600	1600	1600	1600	0
140	20231227	174100	518759092	1600	1600	1600	1600	0
141	20231227	174000	518759092	1600	1600	1600	1600	0
142	20231227	173900	518759092	1600	1600	1600	1600	0
143	20231227	173800	518759092	1600	1600	1600	1600	0
144	20231227	173700	518759092	1600	1600	1600	1600	0
145	20231227	173600	518759092	1600	1600	1600	1600	0
146	20231227	173500	518759092	1600	1600	1600	1600	0
147	20231227	173400	518759092	1600	1600	1600	1600	0
148	20231227	173300	518759092	1600	1600	1600	1600	0
149	20231227	173200	518759092	1600	1600	1600	1600	0
150	20231227	173100	518759092	1600	1600	1600	1600	0
151	20231227	173000	518759092	1600	1600	1600	1600	0
152	20231227	172900	518759092	1600	1600	1600	1600	3473
153	20231227	172800	518759092	1600	1600	1600	1600	0
154	20231227	172700	518759092	1600	1600	1600	1600	0
155	20231227	172600	518759092	1600	1600	1600	1600	0
156	20231227	172500	518759092	1600	1600	1600	1600	0
157	20231227	172400	518759092	1600	1600	1600	1600	0
158	20231227	172300	518759092	1600	1600	1600	1600	0
159	20231227	172200	518759092	1600	1600	1600	1600	0
160	20231227	172100	518759092	1600	1600	1600	1600	0
161	20231227	172000	518759092	1600	1600	1600	1600	0
162	20231227	171900	518759092	1600	1600	1600	1600	0
163	20231227	171800	518759092	1600	1600	1600	1600	0
164	20231227	171700	518759092	1600	1600	1600	1600	0
165	20231227	171600	518759092	1600	1600	1600	1600	0
166	20231227	171500	518759092	1600	1600	1600	1600	0
167	20231227	171400	518759092	1600	1600	1600	1600	0
168	20231227	171300	518759092	1600	1600	1600	1600	0
169	20231227	171200	518759092	1600	1600	1600	1600	0
170	20231227	171100	518759092	1600	1600	1600	1600	0
171	20231227	171000	518759092	1600	1600	1600	1600	0
172	20231227	170900	518759092	1600	1600	1600	1600	0
173	20231227	170800	518759092	1600	1600	1600	1600	0
174	20231227	170700	518759092	1600	1600	1600	1600	0
175	20231227	170600	518759092	1600	1600	1600	1600	0
176	20231227	170500	518759092	1600	1600	1600	1600	0
177	20231227	170400	518759092	1600	1600	1600	1600	0
178	20231227	170300	518759092	1600	1600	1600	1600	0
179	20231227	170200	518759092	1600	1600	1600	1600	0
180	20231227	170100	518759092	1600	1600	1600	1600	0
181	20231227	170000	518759092	1600	1600	1600	1600	0
182	20231227	165900	518759092	1600	1600	1600	1600	3473
183	20231227	165800	518759092	1600	1600	1600	1600	0
184	20231227	165700	518759092	1600	1600	1600	1600	0
185	20231227	165600	518759092	1600	1600	1600	1600	0
186	20231227	165500	518759092	1600	1600	1600	1600	0
187	20231227	165400	518759092	1600	1600	1600	1600	0
188	20231227	165300	518759092	1600	1600	1600	1600	0
189	20231227	165200	518759092	1600	1600	1600	1600	0
190	20231227	165100	518759092	1600	1600	1600	1600	0
191	20231227	165000	518759092	1600	1600	1600	1600	0
192	20231227	164900	518759092	1600	1600	1600	1600	0
193	20231227	164800	518759092	1600	1600	1600	1600	0
194	20231227	164700	518759092	1600	1600	1600	1600	0
195	20231227	164600	518759092	1600	1600	1600	1600	0
196	20231227	164500	518759092	1600	1600	1600	1600	0
197	20231227	164400	518759092	1600	1600	1600	1600	0
198	20231227	164300	518759092	1600	1600	1600	1600	0
199	20231227	164200	518759092	1600	1600	1600	1600	0
200	20231227	164100	518759092	1600	1600	1600	1600	0
201	20231227	164000	518759092	1600	1600	1600	1600	0
202	20231227	163900	518759092	1600	1600	1600	1600	0
203	20231227	163800	518759092	1600	1600	1600	1600	0
204	20231227	163700	518759092	1600	1600	1600	1600	0
205	20231227	163600	518759092	1600	1600	1600	1600	0
206	20231227	163500	518759092	1600	1600	1600	1600	0
207	20231227	163400	518759092	1600	1600	1600	1600	0
208	20231227	163300	518759092	1600	1600	1600	1600	0
209	20231227	163200	518759092	1600	1600	1600	1600	0
210	20231227	163100	518759092	1600	1600	1600	1600	0
211	20231227	163000	518759092	1600	1600	1600	1600	0
212	20231227	162900	518759092	1600	1600	1600	1600	3473
213	20231227	162800	518759092	1600	1600	1600	1600	0
214	20231227	162700	518759092	1600	1600	1600	1600	0
215	20231227	162600	518759092	1600	1600	1600	1600	0
216	20231227	162500	518759092	1600	1600	1600	1600	0
217	20231227	162400	518759092	1600	1600	1600	1600	0
218	20231227	162300	518759092	1600	1600	1600	1600	0
219	20231227	162200	518759092	1600	1600	1600	1600	0
220	20231227	162100	518759092	1600	1600	1600	1600	0
221	20231227	162000	518759092	1600	1600	1600	1600	0
222	20231227	161900	518759092	1600	1600	1600	1600	0
223	20231227	161800	518759092	1600	1600	1600	1600	0
224	20231227	161700	518759092	1600	1600	1600	1600	0
225	20231227	161600	518759092	1600	1600	1600	1600	0
226	20231227	161500	518759092	1600	1600	1600	1600	0
227	20231227	161400	518759092	1600	1600	1600	1600	0
228	20231227	161300	518759092	1600	1600	1600	1600	0
229	20231227	161200	518759092	1600	1600	1600	1600	0
230	20231227	161100	518759092	1600	1600	1600	1600	0
231	20231227	161000	518759092	1600	1600	1600	1600	0
232	20231227	160900	518759092	1600	1600	1600	1600	0
233	20231227	160800	518759092	1600	1600	1600	1600	0
234	20231227	160700	518759092	1600	1600	1600	1600	0
235	20231227	160600	518759092	1600	1600	1600	1600	0
236	20231227	160500	518759092	1600	1600	1600	1600	0
237	20231227	160400	518759092	1600	1600	1600	1600	0
238	20231227	160300	518759092	1600	1600	1600	1600	0
239	20231227	160200	518759092	1600	1600	1600	1600	0
240	20231227	160100	518759092	1600	1600	1600	1600	0
241	20231227	160000	518759092	1600	1600	1600	1600	0
242	20231227	155900	518759092	1600	1600	1600	1600	3473
243	20231227	155800	518759092	1600	1600	1600	1600	0
244	20231227	155700	518759092	1600	1600	1600	1600	0
245	20231227	155600	518759092	1600	1600	1600	1600	0
246	20231227	155500	518759092	1600	1600	1600	1600	0
247	20231227	155400	518759092	1600	1600	1600	1600	0
248	20231227	155300	518759092	1600	1600	1600	1600	0
249	20231227	155200	518759092	1600	1600	1600	1600	0
250	20231227	155100	518759092	1600	1600	1600	1600	0
251	20231227	155000	518759092	1600	1600	1600	1600	0
252	20231227	154900	518759092	1600	1600	1600	1600	0
253	20231227	154800	518759092	1600	1600	1600	1600	0
254	20231227	154700	518759092	1600	1600	1600	1600	0
255	20231227	154600	518759092	1600	1600	1600	1600	0
256	20231227	154500	518759092	1600	1600	1600	1600	0
257	20231227	154400	518759092	1600	1600	1600	1600	0
258	20231227	154300	518759092	1600	1600	1600	1600	0
259	20231227	154200	518759092	1600	1600	1600	1600	0
260	20231227	154100	518759092	1600	1600	1600	1600	0
261	20231227	154000	518759092	1600	1600	1600	1600	0
262	20231227	153900	518759092	1600	1600	1600	1600	0
263	20231227	153800	518759092	1600	1600	1600	1600	0
264	20231227	153700	518759092	1600	1600	1600	1600	0
265	20231227	153600	518759092	1600	1600	1600	1600	0
266	20231227	153500	518759092	1600	1600	1600	1600	0
267	20231227	153400	518759092	1600	1600	1600	1600	0
268	20231227	153300	518759092	1600	1600	1600	1600	0
269	20231227	153200	518759092	1600	1600	1600	1600	0
270	20231227	153100	518759092	1600	1600	1600	1600	0
271	20231227	153000	518759092	1600	1600	1600	1600	3473
272	20231227	152900	513202292	1603	1603	1603	1603	0
273	20231227	152800	513202292	1603	1603	1603	1603	0
274	20231227	152700	513202292	1603	1603	1603	1603	0
275	20231227	152600	513202292	1603	1603	1603	1603	0
276	20231227	152500	513202292	1603	1603	1603	1603	0
277	20231227	152400	513202292	1603	1603	1603	1603	0
278	20231227	152300	513202292	1603	1603	1603	1603	0
279	20231227	152200	513202292	1603	1603	1603	1603	0
280	20231227	152100	513202292	1603	1603	1603	1603	0
281	20231227	152000	513202292	1603	1603	1603	1603	0
282	20231227	151900	513202292	1603	1603	1603	1600	1940
283	20231227	151800	510092949	1603	1603	1603	1603	0
284	20231227	151700	510092949	1603	1603	1603	1603	4490
285	20231227	151600	502895479	1605	1605	1605	1605	25
286	20231227	151500	502855354	1593	1595	1595	1593	13353
287	20231227	151400	481580266	1599	1599	1599	1599	20
288	20231227	151300	481548286	1596	1596	1596	1596	56
289	20231227	151200	481458910	1595	1595	1595	1595	0
290	20231227	151100	481458910	1595	1595	1595	1595	0
291	20231227	151000	481458910	1595	1595	1595	1595	0
292	20231227	150900	481458910	1595	1595	1595	1595	1000
293	20231227	150800	479863910	1595	1595	1595	1595	0
294	20231227	150700	479863910	1595	1598	1600	1595	7176
295	20231227	150600	468395082	1598	1599	1599	1598	695
296	20231227	150500	467284094	1599	1599	1599	1599	0
297	20231227	150400	467284094	1599	1599	1599	1599	2
298	20231227	150300	467280896	1600	1600	1600	1600	219
299	20231227	150200	466930496	1600	1600	1600	1600	0
300	20231227	150100	466930496	1600	1600	1600	1600	61
301	20231227	150000	466832896	1600	1600	1600	1600	0
302	20231227	145900	466832896	1600	1600	1600	1600	1000
303	20231227	145800	465232896	1600	1600	1600	1600	1
304	20231227	145700	465231296	1605	1605	1605	1605	0
305	20231227	145600	465231296	1605	1605	1605	1605	0
306	20231227	145500	465231296	1605	1605	1605	1600	517
307	20231227	145400	464404061	1600	1600	1600	1600	120
308	20231227	145300	464212061	1600	1601	1601	1600	3245
309	20231227	145200	459019885	1601	1605	1605	1601	1720
310	20231227	145100	456262214	1605	1607	1607	1605	935
311	20231227	145000	454759677	1611	1611	1611	1611	0
312	20231227	144900	454759677	1611	1611	1611	1611	53
313	20231227	144800	454674294	1611	1611	1611	1611	0
314	20231227	144700	454674294	1611	1611	1611	1611	11
315	20231227	144600	454656573	1611	1611	1611	1611	0
316	20231227	144500	454656573	1611	1611	1611	1611	709
317	20231227	144400	453514374	1611	1611	1611	1611	100
318	20231227	144300	453353274	1612	1616	1616	1612	16549
319	20231227	144200	426631707	1617	1617	1617	1616	22
320	20231227	144100	426596153	1615	1615	1615	1615	293
321	20231227	144000	426122958	1617	1617	1617	1615	201
322	20231227	143900	425798141	1615	1615	1615	1615	0
323	20231227	143800	425798141	1615	1615	1615	1615	1420
324	20231227	143700	423504841	1614	1614	1614	1614	101
325	20231227	143600	423341827	1614	1615	1615	1614	1013
326	20231227	143500	421706332	1615	1615	1615	1615	42
327	20231227	143400	421638502	1616	1618	1618	1616	3166
328	20231227	143300	416519032	1618	1618	1618	1618	0
329	20231227	143200	416519032	1618	1615	1618	1615	1770
330	20231227	143100	413658304	1615	1615	1615	1615	1520
331	20231227	143000	411203504	1616	1615	1616	1615	746
332	20231227	142900	409998703	1614	1615	1615	1614	1612
333	20231227	142800	407395333	1614	1614	1614	1614	675
334	20231227	142700	406305883	1613	1612	1613	1612	5050
335	20231227	142600	398162336	1612	1612	1612	1612	1
336	20231227	142500	398160724	1611	1610	1611	1610	4859
337	20231227	142400	390333041	1610	1605	1610	1605	571
338	20231227	142300	389416541	1605	1606	1606	1605	755
339	20231227	142200	388204398	1611	1611	1611	1611	300
340	20231227	142100	387721098	1611	1611	1611	1611	300
341	20231227	142000	387237798	1612	1612	1612	1612	32
342	20231227	141900	387186214	1612	1610	1612	1610	2017
343	20231227	141800	383936875	1610	1608	1610	1607	1539
344	20231227	141700	381460326	1609	1609	1609	1609	5
345	20231227	141600	381452281	1609	1608	1609	1608	4628
346	20231227	141500	374005911	1608	1608	1608	1608	20
347	20231227	141400	373973751	1608	1609	1609	1608	15
348	20231227	141300	373949630	1608	1608	1608	1608	0
349	20231227	141200	373949630	1608	1608	1608	1608	0
350	20231227	141100	373949630	1608	1608	1608	1608	1
351	20231227	141000	373948022	1610	1610	1610	1610	141
352	20231227	140900	373721012	1610	1610	1610	1610	6
353	20231227	140800	373711352	1610	1610	1610	1610	0
354	20231227	140700	373711352	1610	1610	1610	1610	0
355	20231227	140600	373711352	1610	1610	1610	1610	0
356	20231227	140500	373711352	1610	1610	1610	1610	0
357	20231227	140400	373711352	1610	1610	1610	1610	100
358	20231227	140300	373550352	1610	1604	1610	1604	162
359	20231227	140200	373290132	1610	1608	1610	1608	1950
360	20231227	140100	370154496	1608	1608	1608	1608	98
361	20231227	140000	369996912	1610	1610	1610	1610	1
362	20231227	135900	369995302	1608	1608	1608	1608	0
363	20231227	135800	369995302	1608	1605	1608	1605	1214
364	20231227	135700	368043202	1608	1605	1608	1605	5000
365	20231227	135600	360005082	1605	1605	1605	1605	1
366	20231227	135500	360003477	1604	1604	1604	1604	11
367	20231227	135400	359985833	1605	1605	1605	1605	102
368	20231227	135300	359822123	1605	1604	1605	1604	32
369	20231227	135200	359770794	1605	1605	1605	1605	0
370	20231227	135100	359770794	1605	1605	1605	1605	0
371	20231227	135000	359770794	1605	1605	1605	1605	0
372	20231227	134900	359770794	1605	1605	1605	1605	227
373	20231227	134800	359406459	1605	1606	1606	1605	24
374	20231227	134700	359367927	1608	1608	1608	1608	0
375	20231227	134600	359367927	1608	1608	1608	1608	0
376	20231227	134500	359367927	1608	1608	1608	1608	50
377	20231227	134400	359287527	1608	1607	1608	1607	390
378	20231227	134300	358660621	1607	1607	1607	1607	9
379	20231227	134200	358646158	1607	1606	1607	1606	111
380	20231227	134100	358467891	1606	1606	1606	1606	105
381	20231227	134000	358299261	1608	1606	1608	1606	301
382	20231227	133900	357815725	1605	1605	1605	1605	0
383	20231227	133800	357815725	1605	1605	1605	1605	40
384	20231227	133700	357751525	1605	1606	1606	1605	65
385	20231227	133600	357647150	1603	1603	1603	1603	62
386	20231227	133500	357547764	1601	1608	1608	1601	475
387	20231227	133400	356783971	1607	1607	1607	1607	194
388	20231227	133300	356472213	1608	1608	1608	1608	0
389	20231227	133200	356472213	1608	1608	1608	1608	120
390	20231227	133100	356279253	1608	1608	1608	1608	0
391	20231227	133000	356279253	1608	1608	1608	1608	0
392	20231227	132900	356279253	1608	1608	1608	1608	0
393	20231227	132800	356279253	1608	1608	1608	1608	0
394	20231227	132700	356279253	1608	1608	1608	1608	0
395	20231227	132600	356279253	1608	1608	1608	1608	0
396	20231227	132500	356279253	1608	1608	1608	1608	0
397	20231227	132400	356279253	1608	1606	1608	1606	124
398	20231227	132300	356080103	1606	1605	1606	1605	1412
399	20231227	132200	353813698	1605	1604	1605	1604	652
400	20231227	132100	352767443	1604	1602	1604	1602	1608
401	20231227	132000	350188247	1594	1594	1594	1594	0
402	20231227	131900	350188247	1594	1598	1598	1594	3357
403	20231227	131800	344832063	1599	1603	1603	1599	5619
404	20231227	131700	335836133	1603	1603	1603	1603	211
405	20231227	131600	335497900	1603	1603	1603	1603	0
406	20231227	131500	335497900	1603	1604	1604	1603	1060
407	20231227	131400	333798519	1604	1605	1605	1604	999
408	20231227	131300	332195479	1609	1605	1609	1605	317
409	20231227	131200	331686128	1605	1607	1607	1605	1292
410	20231227	131100	329611456	1606	1606	1606	1606	45
411	20231227	131000	329539186	1606	1605	1606	1605	522
412	20231227	130900	328701176	1605	1605	1605	1605	150
413	20231227	130800	328460426	1605	1605	1605	1605	0
414	20231227	130700	328460426	1605	1607	1607	1605	2506
415	20231227	130600	324433998	1607	1607	1607	1607	1200
416	20231227	130500	322505598	1608	1609	1609	1608	178
417	20231227	130400	322219274	1608	1609	1609	1608	454
418	20231227	130300	321488791	1609	1609	1609	1609	0
419	20231227	130200	321488791	1609	1609	1609	1609	600
420	20231227	130100	320523391	1613	1613	1613	1613	1
421	20231227	130000	320521778	1609	1609	1609	1609	0
422	20231227	125900	320521778	1609	1609	1609	1609	1830
423	20231227	125800	317577308	1616	1615	1616	1615	1000
424	20231227	125700	315961318	1616	1615	1617	1615	5161
425	20231227	125600	307621920	1614	1609	1614	1609	4509
426	20231227	125500	300362131	1608	1608	1609	1608	250
427	20231227	125400	299960126	1609	1608	1609	1608	102
428	20231227	125300	299796039	1609	1609	1609	1609	50
429	20231227	125200	299715589	1609	1608	1609	1608	2171
430	20231227	125100	296223264	1609	1609	1609	1608	528
431	20231227	125000	295374199	1608	1608	1608	1608	337
432	20231227	124900	294832303	1608	1607	1608	1607	1846
433	20231227	124800	291863945	1607	1607	1608	1607	1145
434	20231227	124700	290023929	1606	1606	1606	1605	2264
435	20231227	124600	286388309	1605	1604	1605	1604	2395
436	20231227	124500	282545297	1604	1604	1604	1604	5
437	20231227	124400	282537277	1604	1603	1604	1603	111
438	20231227	124300	282359343	1604	1604	1604	1604	1
439	20231227	124200	282357739	1601	1604	1604	1601	2011
440	20231227	124100	279138035	1604	1604	1604	1604	0
441	20231227	124000	279138035	1604	1604	1604	1604	0
442	20231227	123900	279138035	1604	1604	1604	1604	0
443	20231227	123800	279138035	1604	1604	1604	1604	0
444	20231227	123700	279138035	1604	1604	1604	1604	3
445	20231227	123600	279133223	1603	1603	1603	1603	168
446	20231227	123500	278863919	1602	1604	1604	1602	4421
447	20231227	123400	271772961	1604	1604	1604	1604	9
448	20231227	123300	271758525	1604	1603	1604	1603	11
449	20231227	123200	271740882	1604	1603	1604	1603	371
450	20231227	123100	271145838	1603	1603	1603	1603	2121
451	20231227	123000	267745875	1602	1601	1602	1601	7006
452	20231227	122900	256527962	1599	1601	1601	1599	949
453	20231227	122800	255008795	1601	1601	1601	1601	10
454	20231227	122700	254992785	1602	1602	1602	1602	0
455	20231227	122600	254992785	1602	1602	1602	1602	0
456	20231227	122500	254992785	1602	1602	1602	1602	0
457	20231227	122400	254992785	1602	1601	1602	1601	831
458	20231227	122300	253661657	1601	1597	1601	1597	11500
459	20231227	122200	235281604	1596	1594	1596	1594	3813
460	20231227	122100	229202973	1594	1593	1594	1593	1143
461	20231227	122000	227382173	1593	1593	1593	1593	110
462	20231227	121900	227206943	1594	1594	1594	1594	0
463	20231227	121800	227206943	1594	1594	1594	1594	400
464	20231227	121700	226569343	1594	1594	1594	1594	48
465	20231227	121600	226492831	1594	1594	1594	1594	13
466	20231227	121500	226472109	1591	1591	1591	1591	0
467	20231227	121400	226472109	1591	1592	1592	1591	500
468	20231227	121300	225676608	1597	1597	1597	1597	0
469	20231227	121200	225676608	1597	1598	1598	1597	350
470	20231227	121100	225117309	1597	1597	1598	1597	617
471	20231227	121000	224131959	1597	1597	1597	1597	455
472	20231227	120900	223405324	1597	1597	1597	1597	70
473	20231227	120800	223293534	1597	1597	1597	1597	126
474	20231227	120700	223092312	1597	1595	1597	1595	142
475	20231227	120600	222865820	1595	1589	1595	1588	835
476	20231227	120500	221539832	1588	1588	1588	1588	0
477	20231227	120400	221539832	1588	1595	1595	1587	1049
478	20231227	120300	219871246	1599	1599	1599	1599	0
479	20231227	120200	219871246	1599	1599	1599	1599	4
480	20231227	120100	219864850	1599	1594	1599	1594	2482
481	20231227	120000	215900308	1594	1593	1594	1593	162
482	20231227	115900	215642241	1593	1593	1593	1593	0
483	20231227	115800	215642241	1593	1591	1593	1591	113
484	20231227	115700	215462456	1589	1589	1589	1589	4577
485	20231227	115600	208189603	1589	1589	1589	1589	34
486	20231227	115500	208135577	1589	1589	1589	1589	0
487	20231227	115400	208135577	1589	1589	1589	1589	0
488	20231227	115300	208135577	1589	1589	1589	1589	0
489	20231227	115200	208135577	1589	1589	1589	1589	0
490	20231227	115100	208135577	1589	1589	1589	1589	0
491	20231227	115000	208135577	1589	1589	1589	1589	5
492	20231227	114900	208127632	1589	1589	1589	1589	0
493	20231227	114800	208127632	1589	1588	1589	1586	216
494	20231227	114700	207784857	1588	1591	1591	1588	2251
495	20231227	114600	204205841	1592	1592	1592	1592	82
496	20231227	114500	204075297	1592	1592	1592	1592	437
497	20231227	114400	203379593	1593	1593	1593	1593	0
498	20231227	114300	203379593	1593	1593	1593	1593	5
499	20231227	114200	203371628	1593	1594	1594	1593	27
500	20231227	114100	203328597	1594	1594	1594	1594	0
501	20231227	114000	203328597	1594	1594	1594	1594	0
502	20231227	113900	203328597	1594	1594	1594	1594	0
503	20231227	113800	203328597	1594	1594	1594	1594	113
504	20231227	113700	203148475	1592	1592	1592	1592	0
505	20231227	113600	203148475	1592	1592	1592	1592	0
506	20231227	113500	203148475	1592	1592	1592	1592	0
507	20231227	113400	203148475	1592	1593	1593	1592	20
508	20231227	113300	203116634	1592	1593	1593	1592	1373
509	20231227	113200	200929550	1593	1593	1593	1593	427
510	20231227	113100	200249339	1593	1593	1593	1593	0
511	20231227	113000	200249339	1593	1593	1593	1593	40
512	20231227	112900	200185619	1593	1593	1593	1593	2000
513	20231227	112800	196999619	1593	1593	1593	1593	0
514	20231227	112700	196999619	1593	1593	1593	1593	0
515	20231227	112600	196999619	1593	1593	1593	1593	501
516	20231227	112500	196201526	1593	1593	1593	1593	150
517	20231227	112400	195962576	1591	1591	1591	1591	99
518	20231227	112300	195805067	1590	1591	1591	1590	105
519	20231227	112200	195638015	1591	1591	1591	1591	431
520	20231227	112100	194952294	1591	1591	1591	1591	60
521	20231227	112000	194856834	1591	1591	1591	1591	0
522	20231227	111900	194856834	1591	1591	1591	1591	327
523	20231227	111800	194336577	1591	1591	1591	1591	0
524	20231227	111700	194336577	1591	1591	1591	1591	2
525	20231227	111600	194333395	1591	1591	1591	1591	300
526	20231227	111500	193856095	1591	1591	1591	1591	2
527	20231227	111400	193852913	1591	1591	1591	1591	0
528	20231227	111300	193852913	1591	1596	1596	1591	3543
529	20231227	111200	188209887	1598	1598	1598	1598	20
530	20231227	111100	188177927	1599	1599	1599	1599	1
531	20231227	111000	188176328	1598	1598	1598	1598	279
532	20231227	110900	187730486	1598	1598	1598	1596	344
533	20231227	110800	187180784	1596	1596	1598	1596	3279
534	20231227	110700	181942216	1595	1594	1595	1594	6070
535	20231227	110600	172263643	1594	1593	1594	1593	2118
536	20231227	110500	168887651	1593	1593	1593	1593	147
537	20231227	110400	168653480	1593	1594	1595	1593	875
538	20231227	110300	167258716	1593	1592	1593	1592	258
539	20231227	110200	166847725	1592	1592	1592	1592	133
540	20231227	110100	166635989	1592	1591	1592	1591	88
541	20231227	110000	166495980	1590	1590	1590	1590	410
542	20231227	105900	165844080	1588	1588	1588	1588	117
543	20231227	105800	165658284	1588	1588	1588	1588	0
544	20231227	105700	165658284	1588	1588	1588	1588	0
545	20231227	105600	165658284	1588	1588	1588	1588	0
546	20231227	105500	165658284	1588	1588	1588	1588	1001
547	20231227	105400	164068696	1588	1588	1588	1585	505
548	20231227	105300	163268256	1585	1585	1585	1585	0
549	20231227	105200	163268256	1585	1585	1585	1585	3
550	20231227	105100	163263501	1588	1588	1588	1588	0
551	20231227	105000	163263501	1588	1588	1588	1588	5
552	20231227	104900	163255561	1588	1588	1588	1588	435
553	20231227	104800	162564781	1588	1588	1588	1588	6
554	20231227	104700	162555253	1582	1582	1582	1582	108
555	20231227	104600	162384397	1582	1582	1582	1582	32
556	20231227	104500	162333773	1588	1588	1588	1588	0
557	20231227	104400	162333773	1588	1588	1588	1588	0
558	20231227	104300	162333773	1588	1589	1589	1580	3135
559	20231227	104200	157356507	1590	1590	1590	1590	49
560	20231227	104100	157278597	1590	1590	1590	1590	0
561	20231227	104000	157278597	1590	1590	1590	1590	18
562	20231227	103900	157249977	1588	1590	1590	1588	252
563	20231227	103800	156849757	1591	1592	1592	1591	649
564	20231227	103700	155817104	1592	1595	1595	1592	397
565	20231227	103600	155184114	1595	1592	1595	1592	500
566	20231227	103500	154387214	1591	1591	1595	1591	573
567	20231227	103400	153474667	1591	1591	1591	1591	25
568	20231227	103300	153434892	1590	1589	1590	1589	1923
569	20231227	103200	150377422	1589	1588	1589	1588	3382
570	20231227	103100	145006176	1588	1588	1588	1588	295
571	20231227	103000	144537716	1588	1588	1588	1585	2701
572	20231227	102900	140250291	1588	1586	1588	1586	675
573	20231227	102800	139178584	1586	1586	1586	1586	551
574	20231227	102700	138304698	1585	1585	1585	1585	1183
575	20231227	102600	136429643	1583	1583	1583	1583	43
576	20231227	102500	136361574	1580	1580	1580	1580	3204
577	20231227	102400	131299254	1580	1578	1580	1577	101
578	20231227	102300	131139924	1580	1580	1580	1580	0
579	20231227	102200	131139924	1580	1578	1580	1578	1684
580	20231227	102100	128480917	1577	1577	1577	1577	6
581	20231227	102000	128471455	1569	1576	1576	1569	1430
582	20231227	101900	126227085	1576	1577	1577	1576	495
583	20231227	101800	125446964	1572	1572	1572	1572	0
584	20231227	101700	125446964	1572	1570	1572	1570	1764
585	20231227	101600	122677284	1568	1567	1568	1567	1795
586	20231227	101500	119863402	1566	1563	1567	1563	61
587	20231227	101400	119767936	1567	1567	1567	1567	100
588	20231227	101300	119611236	1568	1568	1568	1568	14
589	20231227	101200	119589284	1568	1568	1568	1568	1
590	20231227	101100	119587716	1560	1565	1565	1560	843
591	20231227	101000	118269987	1570	1567	1570	1567	31
592	20231227	100900	118221407	1567	1569	1569	1567	4800
593	20231227	100800	110699769	1570	1571	1571	1570	2514
594	20231227	100700	106751603	1572	1574	1574	1572	6141
595	20231227	100600	97087809	1573	1573	1573	1573	0
596	20231227	100500	97087809	1573	1573	1573	1573	20
597	20231227	100400	97056349	1580	1580	1580	1580	0
598	20231227	100300	97056349	1580	1580	1580	1580	1
599	20231227	100200	97054769	1573	1573	1573	1573	32
600	20231227	100100	97004433	1573	1573	1573	1573	346
601	20231227	100000	96460175	1573	1575	1575	1573	4878
602	20231227	095900	88780577	1575	1575	1575	1575	1
603	20231227	095800	88779002	1580	1580	1580	1580	1000
604	20231227	095700	87199002	1575	1575	1575	1575	150
605	20231227	095600	86962752	1580	1581	1581	1580	18
606	20231227	095500	86934306	1582	1582	1582	1582	0
607	20231227	095400	86934306	1582	1585	1585	1582	1537
608	20231227	095300	84498272	1585	1585	1585	1582	464
609	20231227	095200	83763831	1583	1583	1583	1583	290
610	20231227	095100	83304761	1585	1585	1585	1583	57
611	20231227	095000	83214516	1585	1585	1585	1585	0
612	20231227	094900	83214516	1585	1585	1585	1583	663
613	20231227	094800	82163760	1584	1583	1584	1583	754
614	20231227	094700	80969614	1583	1583	1583	1583	1
615	20231227	094600	80968031	1582	1581	1582	1580	3472
616	20231227	094500	75480887	1583	1581	1583	1581	2
617	20231227	094400	75477723	1583	1583	1583	1583	26
618	20231227	094300	75436565	1583	1582	1583	1581	45
619	20231227	094200	75365379	1582	1581	1582	1580	1610
620	20231227	094100	72820473	1581	1580	1581	1580	1197
621	20231227	094000	70929150	1575	1580	1580	1575	239
622	20231227	093900	70552570	1580	1580	1580	1580	1973
623	20231227	093800	67435230	1580	1577	1580	1577	112
624	20231227	093700	67258523	1577	1574	1577	1574	167
625	20231227	093600	66995600	1575	1575	1575	1574	513
626	20231227	093500	66188125	1575	1575	1577	1575	458
627	20231227	093400	65466773	1575	1576	1577	1575	1165
628	20231227	093300	63631135	1584	1584	1584	1584	770
629	20231227	093200	62411455	1575	1575	1575	1575	0
630	20231227	093100	62411455	1575	1575	1575	1575	0
631	20231227	093000	62411455	1575	1575	1575	1575	0
632	20231227	092900	62411455	1575	1577	1577	1575	549
633	20231227	092800	61546380	1574	1574	1574	1574	0
634	20231227	092700	61546380	1574	1587	1588	1572	1766
635	20231227	092600	58767723	1588	1587	1588	1587	1783
636	20231227	092500	55936424	1588	1577	1588	1577	10453
637	20231227	092400	39403772	1576	1576	1576	1576	30
638	20231227	092300	39356492	1576	1573	1576	1573	3228
639	20231227	092200	34276067	1573	1576	1576	1573	770
640	20231227	092100	33063867	1579	1577	1579	1577	77
641	20231227	092000	32942386	1577	1576	1577	1576	664
642	20231227	091900	31895903	1576	1573	1576	1573	561
643	20231227	091800	31013447	1572	1572	1572	1572	25
644	20231227	091700	30974147	1572	1570	1572	1570	32
645	20231227	091600	30923863	1569	1569	1569	1569	20
646	20231227	091500	30892483	1569	1569	1569	1569	300
647	20231227	091400	30421783	1569	1569	1569	1569	1127
648	20231227	091300	28653520	1571	1571	1580	1570	2157
649	20231227	091200	25250244	1569	1569	1569	1567	119
650	20231227	091100	25063752	1567	1567	1567	1567	501
651	20231227	091000	24278685	1566	1566	1566	1566	311
652	20231227	090900	23791659	1565	1565	1565	1565	0
653	20231227	090800	23791659	1565	1565	1565	1565	142
654	20231227	090700	23569429	1559	1561	1561	1551	1586
655	20231227	090600	21106448	1561	1551	1561	1551	902
656	20231227	090500	19703778	1551	1553	1553	1551	500
657	20231227	090400	18927928	1551	1551	1551	1551	0
658	20231227	090300	18927928	1551	1551	1551	1551	0
659	20231227	090200	18927928	1551	1551	1553	1551	3166
660	20231227	090100	14013960	1552	1552	1552	1552	1199
661	20231227	090000	12153112	1553	1530	1553	1530	7943