KissMeData/056730/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	193200	204201582	1350	1350	1350	1350	1558
3	20231227	193100	204201582	1350	1350	1350	1350	0
4	20231227	193000	204201582	1350	1350	1350	1350	0
5	20231227	192900	204201582	1350	1350	1350	1350	0
6	20231227	192800	204201582	1350	1350	1350	1350	0
7	20231227	192700	204201582	1350	1350	1350	1350	0
8	20231227	192600	204201582	1350	1350	1350	1350	0
9	20231227	192500	204201582	1350	1350	1350	1350	0
10	20231227	192400	204201582	1350	1350	1350	1350	0
11	20231227	192300	204201582	1350	1350	1350	1350	0
12	20231227	192200	204201582	1350	1350	1350	1350	0
13	20231227	192100	204201582	1350	1350	1350	1350	0
14	20231227	192000	204201582	1350	1350	1350	1350	0
15	20231227	191900	204201582	1350	1350	1350	1350	0
16	20231227	191800	204201582	1350	1350	1350	1350	0
17	20231227	191700	204201582	1350	1350	1350	1350	0
18	20231227	191600	204201582	1350	1350	1350	1350	0
19	20231227	191500	204201582	1350	1350	1350	1350	0
20	20231227	191400	204201582	1350	1350	1350	1350	0
21	20231227	191300	204201582	1350	1350	1350	1350	0
22	20231227	191200	204201582	1350	1350	1350	1350	0
23	20231227	191100	204201582	1350	1350	1350	1350	0
24	20231227	191000	204201582	1350	1350	1350	1350	0
25	20231227	190900	204201582	1350	1350	1350	1350	0
26	20231227	190800	204201582	1350	1350	1350	1350	0
27	20231227	190700	204201582	1350	1350	1350	1350	0
28	20231227	190600	204201582	1350	1350	1350	1350	0
29	20231227	190500	204201582	1350	1350	1350	1350	0
30	20231227	190400	204201582	1350	1350	1350	1350	0
31	20231227	190300	204201582	1350	1350	1350	1350	0
32	20231227	190200	204201582	1350	1350	1350	1350	1558
33	20231227	190100	204201582	1350	1350	1350	1350	0
34	20231227	190000	204201582	1350	1350	1350	1350	0
35	20231227	185900	204201582	1350	1350	1350	1350	0
36	20231227	185800	204201582	1350	1350	1350	1350	0
37	20231227	185700	204201582	1350	1350	1350	1350	0
38	20231227	185600	204201582	1350	1350	1350	1350	0
39	20231227	185500	204201582	1350	1350	1350	1350	0
40	20231227	185400	204201582	1350	1350	1350	1350	0
41	20231227	185300	204201582	1350	1350	1350	1350	0
42	20231227	185200	204201582	1350	1350	1350	1350	0
43	20231227	185100	204201582	1350	1350	1350	1350	0
44	20231227	185000	204201582	1350	1350	1350	1350	0
45	20231227	184900	204201582	1350	1350	1350	1350	0
46	20231227	184800	204201582	1350	1350	1350	1350	0
47	20231227	184700	204201582	1350	1350	1350	1350	0
48	20231227	184600	204201582	1350	1350	1350	1350	0
49	20231227	184500	204201582	1350	1350	1350	1350	0
50	20231227	184400	204201582	1350	1350	1350	1350	0
51	20231227	184300	204201582	1350	1350	1350	1350	0
52	20231227	184200	204201582	1350	1350	1350	1350	0
53	20231227	184100	204201582	1350	1350	1350	1350	0
54	20231227	184000	204201582	1350	1350	1350	1350	0
55	20231227	183900	204201582	1350	1350	1350	1350	0
56	20231227	183800	204201582	1350	1350	1350	1350	0
57	20231227	183700	204201582	1350	1350	1350	1350	0
58	20231227	183600	204201582	1350	1350	1350	1350	0
59	20231227	183500	204201582	1350	1350	1350	1350	0
60	20231227	183400	204201582	1350	1350	1350	1350	0
61	20231227	183300	204201582	1350	1350	1350	1350	0
62	20231227	183200	204201582	1350	1350	1350	1350	1558
63	20231227	183100	204201582	1350	1350	1350	1350	0
64	20231227	183000	204201582	1350	1350	1350	1350	0
65	20231227	182900	204201582	1350	1350	1350	1350	0
66	20231227	182800	204201582	1350	1350	1350	1350	0
67	20231227	182700	204201582	1350	1350	1350	1350	0
68	20231227	182600	204201582	1350	1350	1350	1350	0
69	20231227	182500	204201582	1350	1350	1350	1350	0
70	20231227	182400	204201582	1350	1350	1350	1350	0
71	20231227	182300	204201582	1350	1350	1350	1350	0
72	20231227	182200	204201582	1350	1350	1350	1350	0
73	20231227	182100	204201582	1350	1350	1350	1350	0
74	20231227	182000	204201582	1350	1350	1350	1350	0
75	20231227	181900	204201582	1350	1350	1350	1350	0
76	20231227	181800	204201582	1350	1350	1350	1350	0
77	20231227	181700	204201582	1350	1350	1350	1350	0
78	20231227	181600	204201582	1350	1350	1350	1350	0
79	20231227	181500	204201582	1350	1350	1350	1350	0
80	20231227	181400	204201582	1350	1350	1350	1350	0
81	20231227	181300	204201582	1350	1350	1350	1350	0
82	20231227	181200	204201582	1350	1350	1350	1350	0
83	20231227	181100	204201582	1350	1350	1350	1350	0
84	20231227	181000	204201582	1350	1350	1350	1350	0
85	20231227	180900	204201582	1350	1350	1350	1350	0
86	20231227	180800	204201582	1350	1350	1350	1350	0
87	20231227	180700	204201582	1350	1350	1350	1350	0
88	20231227	180600	204201582	1350	1350	1350	1350	0
89	20231227	180500	204201582	1350	1350	1350	1350	0
90	20231227	180400	204201582	1350	1350	1350	1350	0
91	20231227	180300	204201582	1350	1350	1350	1350	0
92	20231227	180200	204201582	1350	1350	1350	1350	1558
93	20231227	180100	204201582	1350	1350	1350	1350	0
94	20231227	180000	204201582	1350	1350	1350	1350	0
95	20231227	175900	204201582	1350	1350	1350	1350	0
96	20231227	175800	204201582	1350	1350	1350	1350	0
97	20231227	175700	204201582	1350	1350	1350	1350	0
98	20231227	175600	204201582	1350	1350	1350	1350	0
99	20231227	175500	204201582	1350	1350	1350	1350	0
100	20231227	175400	204201582	1350	1350	1350	1350	0
101	20231227	175300	204201582	1350	1350	1350	1350	0
102	20231227	175200	204201582	1350	1350	1350	1350	0
103	20231227	175100	204201582	1350	1350	1350	1350	0
104	20231227	175000	204201582	1350	1350	1350	1350	0
105	20231227	174900	204201582	1350	1350	1350	1350	0
106	20231227	174800	204201582	1350	1350	1350	1350	0
107	20231227	174700	204201582	1350	1350	1350	1350	0
108	20231227	174600	204201582	1350	1350	1350	1350	0
109	20231227	174500	204201582	1350	1350	1350	1350	0
110	20231227	174400	204201582	1350	1350	1350	1350	0
111	20231227	174300	204201582	1350	1350	1350	1350	0
112	20231227	174200	204201582	1350	1350	1350	1350	0
113	20231227	174100	204201582	1350	1350	1350	1350	0
114	20231227	174000	204201582	1350	1350	1350	1350	0
115	20231227	173900	204201582	1350	1350	1350	1350	0
116	20231227	173800	204201582	1350	1350	1350	1350	0
117	20231227	173700	204201582	1350	1350	1350	1350	0
118	20231227	173600	204201582	1350	1350	1350	1350	0
119	20231227	173500	204201582	1350	1350	1350	1350	0
120	20231227	173400	204201582	1350	1350	1350	1350	0
121	20231227	173300	204201582	1350	1350	1350	1350	0
122	20231227	173200	204201582	1350	1350	1350	1350	1558
123	20231227	173100	204201582	1350	1350	1350	1350	0
124	20231227	173000	204201582	1350	1350	1350	1350	0
125	20231227	172900	204201582	1350	1350	1350	1350	0
126	20231227	172800	204201582	1350	1350	1350	1350	0
127	20231227	172700	204201582	1350	1350	1350	1350	0
128	20231227	172600	204201582	1350	1350	1350	1350	0
129	20231227	172500	204201582	1350	1350	1350	1350	0
130	20231227	172400	204201582	1350	1350	1350	1350	0
131	20231227	172300	204201582	1350	1350	1350	1350	0
132	20231227	172200	204201582	1350	1350	1350	1350	0
133	20231227	172100	204201582	1350	1350	1350	1350	0
134	20231227	172000	204201582	1350	1350	1350	1350	0
135	20231227	171900	204201582	1350	1350	1350	1350	0
136	20231227	171800	204201582	1350	1350	1350	1350	0
137	20231227	171700	204201582	1350	1350	1350	1350	0
138	20231227	171600	204201582	1350	1350	1350	1350	0
139	20231227	171500	204201582	1350	1350	1350	1350	0
140	20231227	171400	204201582	1350	1350	1350	1350	0
141	20231227	171300	204201582	1350	1350	1350	1350	0
142	20231227	171200	204201582	1350	1350	1350	1350	0
143	20231227	171100	204201582	1350	1350	1350	1350	0
144	20231227	171000	204201582	1350	1350	1350	1350	0
145	20231227	170900	204201582	1350	1350	1350	1350	0
146	20231227	170800	204201582	1350	1350	1350	1350	0
147	20231227	170700	204201582	1350	1350	1350	1350	0
148	20231227	170600	204201582	1350	1350	1350	1350	0
149	20231227	170500	204201582	1350	1350	1350	1350	0
150	20231227	170400	204201582	1350	1350	1350	1350	0
151	20231227	170300	204201582	1350	1350	1350	1350	0
152	20231227	170200	204201582	1350	1350	1350	1350	1558
153	20231227	170100	204201582	1350	1350	1350	1350	0
154	20231227	170000	204201582	1350	1350	1350	1350	0
155	20231227	165900	204201582	1350	1350	1350	1350	0
156	20231227	165800	204201582	1350	1350	1350	1350	0
157	20231227	165700	204201582	1350	1350	1350	1350	0
158	20231227	165600	204201582	1350	1350	1350	1350	0
159	20231227	165500	204201582	1350	1350	1350	1350	0
160	20231227	165400	204201582	1350	1350	1350	1350	0
161	20231227	165300	204201582	1350	1350	1350	1350	0
162	20231227	165200	204201582	1350	1350	1350	1350	0
163	20231227	165100	204201582	1350	1350	1350	1350	0
164	20231227	165000	204201582	1350	1350	1350	1350	0
165	20231227	164900	204201582	1350	1350	1350	1350	0
166	20231227	164800	204201582	1350	1350	1350	1350	0
167	20231227	164700	204201582	1350	1350	1350	1350	0
168	20231227	164600	204201582	1350	1350	1350	1350	0
169	20231227	164500	204201582	1350	1350	1350	1350	0
170	20231227	164400	204201582	1350	1350	1350	1350	0
171	20231227	164300	204201582	1350	1350	1350	1350	0
172	20231227	164200	204201582	1350	1350	1350	1350	0
173	20231227	164100	204201582	1350	1350	1350	1350	0
174	20231227	164000	204201582	1350	1350	1350	1350	0
175	20231227	163900	204201582	1350	1350	1350	1350	0
176	20231227	163800	204201582	1350	1350	1350	1350	0
177	20231227	163700	204201582	1350	1350	1350	1350	0
178	20231227	163600	204201582	1350	1350	1350	1350	0
179	20231227	163500	204201582	1350	1350	1350	1350	0
180	20231227	163400	204201582	1350	1350	1350	1350	0
181	20231227	163300	204201582	1350	1350	1350	1350	0
182	20231227	163200	204201582	1350	1350	1350	1350	1558
183	20231227	163100	204201582	1350	1350	1350	1350	0
184	20231227	163000	204201582	1350	1350	1350	1350	0
185	20231227	162900	204201582	1350	1350	1350	1350	0
186	20231227	162800	204201582	1350	1350	1350	1350	0
187	20231227	162700	204201582	1350	1350	1350	1350	0
188	20231227	162600	204201582	1350	1350	1350	1350	0
189	20231227	162500	204201582	1350	1350	1350	1350	0
190	20231227	162400	204201582	1350	1350	1350	1350	0
191	20231227	162300	204201582	1350	1350	1350	1350	0
192	20231227	162200	204201582	1350	1350	1350	1350	0
193	20231227	162100	204201582	1350	1350	1350	1350	0
194	20231227	162000	204201582	1350	1350	1350	1350	0
195	20231227	161900	204201582	1350	1350	1350	1350	0
196	20231227	161800	204201582	1350	1350	1350	1350	0
197	20231227	161700	204201582	1350	1350	1350	1350	0
198	20231227	161600	204201582	1350	1350	1350	1350	0
199	20231227	161500	204201582	1350	1350	1350	1350	0
200	20231227	161400	204201582	1350	1350	1350	1350	0
201	20231227	161300	204201582	1350	1350	1350	1350	0
202	20231227	161200	204201582	1350	1350	1350	1350	0
203	20231227	161100	204201582	1350	1350	1350	1350	0
204	20231227	161000	204201582	1350	1350	1350	1350	0
205	20231227	160900	204201582	1350	1350	1350	1350	0
206	20231227	160800	204201582	1350	1350	1350	1350	0
207	20231227	160700	204201582	1350	1350	1350	1350	0
208	20231227	160600	204201582	1350	1350	1350	1350	0
209	20231227	160500	204201582	1350	1350	1350	1350	0
210	20231227	160400	204201582	1350	1350	1350	1350	0
211	20231227	160300	204201582	1350	1350	1350	1350	0
212	20231227	160200	204201582	1350	1350	1350	1350	1558
213	20231227	160100	204201582	1350	1350	1350	1350	0
214	20231227	160000	204201582	1350	1350	1350	1350	0
215	20231227	155900	204201582	1350	1350	1350	1350	0
216	20231227	155800	204201582	1350	1350	1350	1350	0
217	20231227	155700	204201582	1350	1350	1350	1350	0
218	20231227	155600	204201582	1350	1350	1350	1350	0
219	20231227	155500	204201582	1350	1350	1350	1350	0
220	20231227	155400	204201582	1350	1350	1350	1350	0
221	20231227	155300	204201582	1350	1350	1350	1350	0
222	20231227	155200	204201582	1350	1350	1350	1350	0
223	20231227	155100	204201582	1350	1350	1350	1350	0
224	20231227	155000	204201582	1350	1350	1350	1350	0
225	20231227	154900	204201582	1350	1350	1350	1350	0
226	20231227	154800	204201582	1350	1350	1350	1350	0
227	20231227	154700	204201582	1350	1350	1350	1350	0
228	20231227	154600	204201582	1350	1350	1350	1350	0
229	20231227	154500	204201582	1350	1350	1350	1350	0
230	20231227	154400	204201582	1350	1350	1350	1350	0
231	20231227	154300	204201582	1350	1350	1350	1350	0
232	20231227	154200	204201582	1350	1350	1350	1350	0
233	20231227	154100	204201582	1350	1350	1350	1350	0
234	20231227	154000	204201582	1350	1350	1350	1350	0
235	20231227	153900	204201582	1350	1350	1350	1350	0
236	20231227	153800	204201582	1350	1350	1350	1350	0
237	20231227	153700	204201582	1350	1350	1350	1350	0
238	20231227	153600	204201582	1350	1350	1350	1350	0
239	20231227	153500	204201582	1350	1350	1350	1350	0
240	20231227	153400	204201582	1350	1350	1350	1350	0
241	20231227	153300	204201582	1350	1350	1350	1350	0
242	20231227	153200	204201582	1350	1350	1350	1350	1558
243	20231227	153100	204201582	1350	1350	1350	1350	0
244	20231227	153000	204201582	1350	1350	1350	1350	1558
245	20231227	152900	202098282	1341	1341	1341	1341	0
246	20231227	152800	202098282	1341	1341	1341	1341	0
247	20231227	152700	202098282	1341	1341	1341	1341	0
248	20231227	152600	202098282	1341	1341	1341	1341	0
249	20231227	152500	202098282	1341	1341	1341	1341	0
250	20231227	152400	202098282	1341	1341	1341	1341	0
251	20231227	152300	202098282	1341	1341	1341	1341	0
252	20231227	152200	202098282	1341	1341	1341	1341	0
253	20231227	152100	202098282	1341	1341	1341	1341	0
254	20231227	152000	202098282	1341	1341	1341	1341	0
255	20231227	151900	202098282	1341	1341	1341	1341	293
256	20231227	151800	201705369	1357	1350	1357	1350	845
257	20231227	151700	200559537	1358	1358	1358	1358	0
258	20231227	151600	200559537	1358	1357	1358	1357	37
259	20231227	151500	200509293	1338	1339	1339	1338	337
260	20231227	151400	200058333	1339	1339	1339	1339	0
261	20231227	151300	200058333	1339	1339	1339	1339	0
262	20231227	151200	200058333	1339	1339	1339	1339	1596
263	20231227	151100	197921289	1339	1339	1339	1339	39
264	20231227	151000	197869068	1339	1339	1339	1338	2209
265	20231227	150900	194912933	1340	1340	1340	1340	17
266	20231227	150800	194890153	1340	1339	1340	1339	412
267	20231227	150700	194338373	1340	1340	1340	1340	0
268	20231227	150600	194338373	1340	1340	1340	1339	50
269	20231227	150500	194271386	1349	1349	1349	1349	0
270	20231227	150400	194271386	1349	1349	1349	1349	0
271	20231227	150300	194271386	1349	1349	1349	1349	2
272	20231227	150200	194268688	1338	1338	1338	1338	0
273	20231227	150100	194268688	1338	1338	1338	1338	0
274	20231227	150000	194268688	1338	1338	1338	1338	0
275	20231227	145900	194268688	1338	1338	1338	1338	460
276	20231227	145800	193653208	1338	1338	1338	1338	0
277	20231227	145700	193653208	1338	1339	1339	1338	1000
278	20231227	145600	192314702	1338	1342	1342	1338	4372
279	20231227	145500	186458953	1355	1355	1355	1355	0
280	20231227	145400	186458953	1355	1355	1355	1355	0
281	20231227	145300	186458953	1355	1355	1355	1355	0
282	20231227	145200	186458953	1355	1348	1355	1348	23
283	20231227	145100	186427942	1348	1348	1348	1348	0
284	20231227	145000	186427942	1348	1348	1348	1348	0
285	20231227	144900	186427942	1348	1348	1348	1348	0
286	20231227	144800	186427942	1348	1348	1348	1348	9
287	20231227	144700	186415810	1348	1348	1348	1348	0
288	20231227	144600	186415810	1348	1348	1348	1348	1
289	20231227	144500	186414462	1348	1344	1348	1344	66
290	20231227	144400	186325733	1346	1346	1346	1346	0
291	20231227	144300	186325733	1346	1346	1346	1346	0
292	20231227	144200	186325733	1346	1345	1346	1345	11
293	20231227	144100	186310934	1346	1348	1348	1345	53
294	20231227	144000	186239548	1348	1348	1348	1348	0
295	20231227	143900	186239548	1348	1345	1348	1345	18
296	20231227	143800	186215290	1339	1339	1339	1339	0
297	20231227	143700	186215290	1339	1339	1339	1339	0
298	20231227	143600	186215290	1339	1339	1339	1339	0
299	20231227	143500	186215290	1339	1339	1339	1339	0
300	20231227	143400	186215290	1339	1339	1339	1339	200
301	20231227	143300	185947490	1339	1339	1339	1339	0
302	20231227	143200	185947490	1339	1339	1339	1339	0
303	20231227	143100	185947490	1339	1339	1339	1339	0
304	20231227	143000	185947490	1339	1339	1339	1339	0
305	20231227	142900	185947490	1339	1339	1339	1339	0
306	20231227	142800	185947490	1339	1339	1339	1339	0
307	20231227	142700	185947490	1339	1339	1339	1339	0
308	20231227	142600	185947490	1339	1339	1339	1339	0
309	20231227	142500	185947490	1339	1339	1339	1339	0
310	20231227	142400	185947490	1339	1339	1339	1339	0
311	20231227	142300	185947490	1339	1339	1339	1339	0
312	20231227	142200	185947490	1339	1339	1339	1339	0
313	20231227	142100	185947490	1339	1339	1339	1339	0
314	20231227	142000	185947490	1339	1339	1339	1339	0
315	20231227	141900	185947490	1339	1339	1339	1339	0
316	20231227	141800	185947490	1339	1339	1339	1339	0
317	20231227	141700	185947490	1339	1339	1339	1339	0
318	20231227	141600	185947490	1339	1339	1339	1339	0
319	20231227	141500	185947490	1339	1339	1339	1339	0
320	20231227	141400	185947490	1339	1339	1339	1339	0
321	20231227	141300	185947490	1339	1340	1340	1339	1000
322	20231227	141200	184608453	1339	1339	1339	1339	0
323	20231227	141100	184608453	1339	1339	1339	1339	0
324	20231227	141000	184608453	1339	1339	1339	1339	0
325	20231227	140900	184608453	1339	1339	1339	1339	0
326	20231227	140800	184608453	1339	1340	1340	1339	873
327	20231227	140700	183439420	1343	1339	1343	1339	115
328	20231227	140600	183285431	1340	1340	1340	1340	38
329	20231227	140500	183234511	1340	1340	1341	1340	1011
330	20231227	140400	181879755	1340	1341	1341	1340	2000
331	20231227	140300	179199681	1345	1340	1345	1339	5693
332	20231227	140200	171569945	1345	1345	1345	1345	10
333	20231227	140100	171556495	1345	1345	1345	1345	1228
334	20231227	140000	169904835	1345	1345	1345	1345	0
335	20231227	135900	169904835	1345	1345	1345	1345	0
336	20231227	135800	169904835	1345	1345	1345	1345	0
337	20231227	135700	169904835	1345	1345	1345	1345	0
338	20231227	135600	169904835	1345	1345	1345	1345	230
339	20231227	135500	169595485	1345	1345	1345	1345	1
340	20231227	135400	169594140	1345	1345	1350	1345	1290
341	20231227	135300	167854702	1270	1270	1270	1270	0
342	20231227	135200	167854702	1270	1270	1270	1270	0
343	20231227	135100	167854702	1270	1348	1348	1270	8886
344	20231227	135000	156049657	1348	1348	1348	1348	0
345	20231227	134900	156049657	1348	1348	1348	1348	0
346	20231227	134800	156049657	1348	1348	1348	1348	14
347	20231227	134700	156030785	1350	1350	1350	1350	0
348	20231227	134600	156030785	1350	1350	1350	1350	0
349	20231227	134500	156030785	1350	1350	1350	1350	0
350	20231227	134400	156030785	1350	1350	1350	1350	5
351	20231227	134300	156024035	1347	1347	1347	1347	1
352	20231227	134200	156022688	1349	1349	1349	1349	0
353	20231227	134100	156022688	1349	1349	1349	1349	0
354	20231227	134000	156022688	1349	1349	1349	1349	0
355	20231227	133900	156022688	1349	1349	1349	1349	1081
356	20231227	133800	154564419	1350	1356	1356	1350	7572
357	20231227	133700	144337018	1356	1358	1358	1356	1200
358	20231227	133600	142708548	1358	1358	1358	1358	1
359	20231227	133500	142707190	1358	1358	1358	1358	0
360	20231227	133400	142707190	1358	1358	1358	1358	0
361	20231227	133300	142707190	1358	1358	1358	1358	101
362	20231227	133200	142570032	1358	1358	1358	1358	288
363	20231227	133100	142178928	1357	1357	1357	1357	0
364	20231227	133000	142178928	1357	1357	1357	1357	0
365	20231227	132900	142178928	1357	1357	1357	1357	0
366	20231227	132800	142178928	1357	1357	1357	1357	0
367	20231227	132700	142178928	1357	1357	1357	1357	0
368	20231227	132600	142178928	1357	1357	1357	1357	0
369	20231227	132500	142178928	1357	1357	1357	1357	0
370	20231227	132400	142178928	1357	1359	1359	1357	902
371	20231227	132300	140954165	1358	1358	1358	1358	0
372	20231227	132200	140954165	1358	1358	1358	1358	0
373	20231227	132100	140954165	1358	1358	1358	1358	250
374	20231227	132000	140614665	1358	1358	1358	1358	0
375	20231227	131900	140614665	1358	1358	1358	1358	0
376	20231227	131800	140614665	1358	1358	1358	1358	0
377	20231227	131700	140614665	1358	1358	1358	1358	0
378	20231227	131600	140614665	1358	1358	1358	1358	0
379	20231227	131500	140614665	1358	1358	1358	1358	0
380	20231227	131400	140614665	1358	1358	1358	1358	0
381	20231227	131300	140614665	1358	1358	1358	1358	0
382	20231227	131200	140614665	1358	1358	1358	1358	1
383	20231227	131100	140613307	1369	1369	1369	1369	1
384	20231227	131000	140611938	1358	1358	1358	1358	0
385	20231227	130900	140611938	1358	1358	1358	1358	0
386	20231227	130800	140611938	1358	1358	1358	1358	0
387	20231227	130700	140611938	1358	1358	1358	1358	0
388	20231227	130600	140611938	1358	1358	1358	1358	0
389	20231227	130500	140611938	1358	1358	1358	1358	0
390	20231227	130400	140611938	1358	1358	1358	1358	0
391	20231227	130300	140611938	1358	1358	1358	1358	37
392	20231227	130200	140561692	1358	1358	1358	1358	0
393	20231227	130100	140561692	1358	1358	1358	1358	0
394	20231227	130000	140561692	1358	1363	1363	1358	1000
395	20231227	125900	139202512	1358	1358	1358	1358	0
396	20231227	125800	139202512	1358	1358	1358	1358	0
397	20231227	125700	139202512	1358	1358	1358	1358	0
398	20231227	125600	139202512	1358	1358	1358	1358	0
399	20231227	125500	139202512	1358	1358	1358	1358	0
400	20231227	125400	139202512	1358	1358	1358	1358	0
401	20231227	125300	139202512	1358	1368	1368	1358	693
402	20231227	125200	138256778	1376	1376	1376	1376	0
403	20231227	125100	138256778	1376	1376	1376	1376	0
404	20231227	125000	138256778	1376	1376	1376	1376	0
405	20231227	124900	138256778	1376	1376	1376	1376	0
406	20231227	124800	138256778	1376	1376	1376	1376	0
407	20231227	124700	138256778	1376	1376	1376	1376	0
408	20231227	124600	138256778	1376	1376	1376	1376	0
409	20231227	124500	138256778	1376	1376	1376	1376	0
410	20231227	124400	138256778	1376	1376	1376	1376	0
411	20231227	124300	138256778	1376	1376	1376	1376	0
412	20231227	124200	138256778	1376	1376	1376	1376	46
413	20231227	124100	138193482	1376	1370	1376	1370	233
414	20231227	124000	137873354	1366	1366	1366	1366	0
415	20231227	123900	137873354	1366	1366	1366	1366	0
416	20231227	123800	137873354	1366	1364	1366	1364	26
417	20231227	123700	137837887	1364	1364	1364	1364	0
418	20231227	123600	137837887	1364	1364	1364	1364	0
419	20231227	123500	137837887	1364	1364	1364	1364	0
420	20231227	123400	137837887	1364	1364	1364	1364	0
421	20231227	123300	137837887	1364	1356	1364	1356	967
422	20231227	123200	136526627	1356	1356	1356	1356	0
423	20231227	123100	136526627	1356	1356	1356	1356	0
424	20231227	123000	136526627	1356	1359	1359	1356	4580
425	20231227	122900	130303080	1359	1359	1359	1359	928
426	20231227	122800	129041928	1360	1360	1360	1360	893
427	20231227	122700	127827448	1361	1362	1362	1361	2200
428	20231227	122600	124831626	1363	1363	1363	1363	0
429	20231227	122500	124831626	1363	1363	1363	1363	661
430	20231227	122400	123930683	1364	1364	1364	1364	1
431	20231227	122300	123929319	1364	1364	1364	1364	0
432	20231227	122200	123929319	1364	1365	1365	1364	2346
433	20231227	122100	120727366	1366	1366	1366	1366	20
434	20231227	122000	120700046	1366	1366	1366	1366	120
435	20231227	121900	120536126	1366	1366	1366	1366	0
436	20231227	121800	120536126	1366	1366	1366	1366	0
437	20231227	121700	120536126	1366	1366	1366	1366	0
438	20231227	121600	120536126	1366	1366	1366	1366	0
439	20231227	121500	120536126	1366	1366	1366	1366	409
440	20231227	121400	119977432	1366	1366	1366	1366	0
441	20231227	121300	119977432	1366	1367	1367	1366	778
442	20231227	121200	118914584	1366	1366	1366	1366	0
443	20231227	121100	118914584	1366	1366	1366	1366	0
444	20231227	121000	118914584	1366	1366	1366	1366	0
445	20231227	120900	118914584	1366	1366	1366	1366	0
446	20231227	120800	118914584	1366	1366	1366	1366	0
447	20231227	120700	118914584	1366	1366	1366	1366	0
448	20231227	120600	118914584	1366	1367	1367	1366	1122
449	20231227	120500	117381461	1367	1367	1367	1367	0
450	20231227	120400	117381461	1367	1367	1367	1367	0
451	20231227	120300	117381461	1367	1367	1367	1367	0
452	20231227	120200	117381461	1367	1367	1367	1367	0
453	20231227	120100	117381461	1367	1367	1367	1367	435
454	20231227	120000	116786816	1368	1368	1368	1368	0
455	20231227	115900	116786816	1368	1368	1368	1368	0
456	20231227	115800	116786816	1368	1368	1368	1368	35
457	20231227	115700	116738936	1368	1368	1368	1368	496
458	20231227	115600	116060408	1369	1369	1369	1369	145
459	20231227	115500	115861903	1369	1369	1369	1369	0
460	20231227	115400	115861903	1369	1369	1369	1369	0
461	20231227	115300	115861903	1369	1369	1369	1369	0
462	20231227	115200	115861903	1369	1369	1369	1369	200
463	20231227	115100	115588103	1369	1369	1369	1369	0
464	20231227	115000	115588103	1369	1369	1369	1369	0
465	20231227	114900	115588103	1369	1369	1369	1369	0
466	20231227	114800	115588103	1369	1369	1369	1369	0
467	20231227	114700	115588103	1369	1369	1369	1369	0
468	20231227	114600	115588103	1369	1369	1369	1369	0
469	20231227	114500	115588103	1369	1369	1369	1369	0
470	20231227	114400	115588103	1369	1369	1369	1369	56
471	20231227	114300	115511439	1369	1369	1369	1369	0
472	20231227	114200	115511439	1369	1369	1369	1369	200
473	20231227	114100	115237639	1370	1370	1370	1370	100
474	20231227	114000	115100639	1370	1370	1370	1370	0
475	20231227	113900	115100639	1370	1370	1370	1370	0
476	20231227	113800	115100639	1370	1370	1370	1370	112
477	20231227	113700	114947199	1370	1370	1370	1370	219
478	20231227	113600	114647169	1370	1370	1370	1370	704
479	20231227	113500	113682689	1371	1371	1371	1371	0
480	20231227	113400	113682689	1371	1371	1371	1371	0
481	20231227	113300	113682689	1371	1371	1371	1371	0
482	20231227	113200	113682689	1371	1371	1371	1371	0
483	20231227	113100	113682689	1371	1371	1371	1371	0
484	20231227	113000	113682689	1371	1371	1371	1371	0
485	20231227	112900	113682689	1371	1371	1371	1371	0
486	20231227	112800	113682689	1371	1371	1371	1371	0
487	20231227	112700	113682689	1371	1371	1371	1371	0
488	20231227	112600	113682689	1371	1372	1372	1371	935
489	20231227	112500	112400504	1371	1371	1371	1371	0
490	20231227	112400	112400504	1371	1371	1371	1371	0
491	20231227	112300	112400504	1371	1371	1371	1371	0
492	20231227	112200	112400504	1371	1371	1371	1371	0
493	20231227	112100	112400504	1371	1371	1371	1371	0
494	20231227	112000	112400504	1371	1371	1371	1371	0
495	20231227	111900	112400504	1371	1371	1371	1371	0
496	20231227	111800	112400504	1371	1371	1371	1371	0
497	20231227	111700	112400504	1371	1371	1371	1371	0
498	20231227	111600	112400504	1371	1371	1371	1371	0
499	20231227	111500	112400504	1371	1371	1371	1371	0
500	20231227	111400	112400504	1371	1371	1371	1371	0
501	20231227	111300	112400504	1371	1371	1371	1371	0
502	20231227	111200	112400504	1371	1371	1371	1371	0
503	20231227	111100	112400504	1371	1371	1371	1371	0
504	20231227	111000	112400504	1371	1371	1371	1371	0
505	20231227	110900	112400504	1371	1371	1371	1371	0
506	20231227	110800	112400504	1371	1371	1371	1371	46
507	20231227	110700	112337438	1371	1371	1371	1371	0
508	20231227	110600	112337438	1371	1371	1371	1371	0
509	20231227	110500	112337438	1371	1371	1371	1371	0
510	20231227	110400	112337438	1371	1371	1371	1371	0
511	20231227	110300	112337438	1371	1371	1371	1371	0
512	20231227	110200	112337438	1371	1371	1371	1371	0
513	20231227	110100	112337438	1371	1371	1371	1371	0
514	20231227	110000	112337438	1371	1379	1379	1371	466
515	20231227	105900	111696501	1379	1379	1379	1379	9
516	20231227	105800	111684090	1379	1379	1379	1379	0
517	20231227	105700	111684090	1379	1379	1379	1379	0
518	20231227	105600	111684090	1379	1379	1379	1379	1
519	20231227	105500	111682711	1387	1387	1387	1387	0
520	20231227	105400	111682711	1387	1387	1387	1387	0
521	20231227	105300	111682711	1387	1387	1387	1387	0
522	20231227	105200	111682711	1387	1387	1387	1387	0
523	20231227	105100	111682711	1387	1387	1387	1387	0
524	20231227	105000	111682711	1387	1387	1387	1387	0
525	20231227	104900	111682711	1387	1387	1387	1387	0
526	20231227	104800	111682711	1387	1387	1387	1387	0
527	20231227	104700	111682711	1387	1387	1387	1387	0
528	20231227	104600	111682711	1387	1387	1387	1387	0
529	20231227	104500	111682711	1387	1387	1387	1387	0
530	20231227	104400	111682711	1387	1387	1387	1387	0
531	20231227	104300	111682711	1387	1387	1387	1387	0
532	20231227	104200	111682711	1387	1387	1387	1387	0
533	20231227	104100	111682711	1387	1387	1387	1387	0
534	20231227	104000	111682711	1387	1387	1387	1387	0
535	20231227	103900	111682711	1387	1387	1387	1387	2
536	20231227	103800	111679937	1378	1378	1378	1378	0
537	20231227	103700	111679937	1378	1378	1378	1378	0
538	20231227	103600	111679937	1378	1378	1378	1378	0
539	20231227	103500	111679937	1378	1378	1378	1378	0
540	20231227	103400	111679937	1378	1378	1378	1378	0
541	20231227	103300	111679937	1378	1378	1378	1378	0
542	20231227	103200	111679937	1378	1378	1378	1378	0
543	20231227	103100	111679937	1378	1378	1378	1378	0
544	20231227	103000	111679937	1378	1378	1378	1378	0
545	20231227	102900	111679937	1378	1378	1378	1378	0
546	20231227	102800	111679937	1378	1378	1378	1378	0
547	20231227	102700	111679937	1378	1378	1378	1378	7
548	20231227	102600	111670291	1377	1377	1377	1377	0
549	20231227	102500	111670291	1377	1377	1377	1377	1
550	20231227	102400	111668914	1378	1378	1378	1378	100
551	20231227	102300	111531114	1378	1378	1378	1378	1
552	20231227	102200	111529736	1378	1378	1378	1378	0
553	20231227	102100	111529736	1378	1378	1378	1378	0
554	20231227	102000	111529736	1378	1378	1378	1378	0
555	20231227	101900	111529736	1378	1378	1378	1378	75
556	20231227	101800	111426386	1368	1368	1368	1368	0
557	20231227	101700	111426386	1368	1368	1368	1368	0
558	20231227	101600	111426386	1368	1368	1368	1368	0
559	20231227	101500	111426386	1368	1368	1368	1368	1
560	20231227	101400	111425018	1369	1379	1379	1369	237
561	20231227	101300	111100425	1390	1390	1390	1390	0
562	20231227	101200	111100425	1390	1390	1390	1390	0
563	20231227	101100	111100425	1390	1390	1390	1390	0
564	20231227	101000	111100425	1390	1390	1390	1390	1
565	20231227	100900	111099035	1379	1379	1379	1379	17
566	20231227	100800	111075592	1367	1379	1379	1367	18
567	20231227	100700	111050866	1375	1375	1375	1375	0
568	20231227	100600	111050866	1375	1375	1375	1375	0
569	20231227	100500	111050866	1375	1375	1375	1375	0
570	20231227	100400	111050866	1375	1375	1375	1375	0
571	20231227	100300	111050866	1375	1375	1375	1375	0
572	20231227	100200	111050866	1375	1375	1375	1375	0
573	20231227	100100	111050866	1375	1375	1375	1375	0
574	20231227	100000	111050866	1375	1375	1375	1375	0
575	20231227	095900	111050866	1375	1375	1375	1375	0
576	20231227	095800	111050866	1375	1363	1375	1363	45014
577	20231227	095700	49425645	1363	1363	1363	1363	0
578	20231227	095600	49425645	1363	1363	1363	1363	32
579	20231227	095500	49382029	1363	1363	1363	1363	11
580	20231227	095400	49367036	1363	1368	1368	1363	787
581	20231227	095300	48291303	1370	1370	1370	1370	0
582	20231227	095200	48291303	1370	1375	1375	1370	722
583	20231227	095100	47300733	1374	1375	1375	1374	5223
584	20231227	095000	40119109	1375	1375	1375	1375	3000
585	20231227	094900	35994109	1375	1375	1375	1375	0
586	20231227	094800	35994109	1375	1375	1375	1375	3500
587	20231227	094700	31181609	1375	1375	1375	1375	0
588	20231227	094600	31181609	1375	1375	1375	1375	1
589	20231227	094500	31180234	1376	1376	1376	1376	18
590	20231227	094400	31155466	1378	1378	1378	1378	7065
591	20231227	094300	21419896	1375	1375	1375	1375	0
592	20231227	094200	21419896	1375	1375	1375	1375	152
593	20231227	094100	21210896	1375	1375	1375	1375	143
594	20231227	094000	21014271	1375	1376	1376	1375	2000
595	20231227	093900	18264166	1378	1378	1378	1378	1
596	20231227	093800	18262788	1378	1378	1378	1378	4
597	20231227	093700	18257276	1378	1376	1378	1376	3
598	20231227	093600	18253146	1376	1376	1376	1376	19
599	20231227	093500	18227002	1376	1376	1376	1376	24
600	20231227	093400	18193978	1375	1375	1375	1375	300
601	20231227	093300	17781478	1375	1375	1375	1375	38
602	20231227	093200	17729228	1375	1375	1375	1375	535
603	20231227	093100	16993603	1375	1375	1375	1375	0
604	20231227	093000	16993603	1375	1375	1375	1375	0
605	20231227	092900	16993603	1375	1375	1375	1375	0
606	20231227	092800	16993603	1375	1375	1375	1375	0
607	20231227	092700	16993603	1375	1376	1376	1375	724
608	20231227	092600	15998068	1376	1376	1376	1376	93
609	20231227	092500	15870100	1376	1375	1376	1375	1322
610	20231227	092400	14051178	1376	1375	1376	1375	15
611	20231227	092300	14030551	1375	1376	1376	1375	22
612	20231227	092200	14000290	1375	1375	1375	1375	151
613	20231227	092100	13792665	1375	1375	1375	1375	0
614	20231227	092000	13792665	1375	1376	1376	1375	218
615	20231227	091900	13492699	1376	1376	1376	1376	74
616	20231227	091800	13390875	1376	1376	1376	1376	110
617	20231227	091700	13239515	1376	1376	1376	1376	903
618	20231227	091600	11996987	1376	1376	1376	1376	0
619	20231227	091500	11996987	1376	1376	1376	1376	216
620	20231227	091400	11699771	1376	1376	1376	1376	0
621	20231227	091300	11699771	1376	1376	1376	1376	0
622	20231227	091200	11699771	1376	1377	1377	1376	803
623	20231227	091100	10594838	1377	1377	1377	1377	0
624	20231227	091000	10594838	1377	1376	1377	1376	364
625	20231227	090900	10093844	1376	1379	1379	1376	3327
626	20231227	090800	5510716	1379	1379	1379	1379	8
627	20231227	090700	5499684	1378	1378	1378	1378	0
628	20231227	090600	5499684	1378	1378	1378	1378	0
629	20231227	090500	5499684	1378	1378	1378	1378	0
630	20231227	090400	5499684	1378	1378	1378	1378	0
631	20231227	090300	5499684	1378	1379	1379	1378	2057
632	20231227	090200	2664471	1379	1379	1379	1379	0
633	20231227	090100	2664471	1379	1380	1380	1379	800
634	20231227	090000	1560970	1390	1390	1390	1390	1123