KissMeData/023460/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	190700	65708348	1919	1919	1919	1919	906
3	20231228	190600	65708348	1919	1919	1919	1919	0
4	20231228	190500	65708348	1919	1919	1919	1919	0
5	20231228	190400	65708348	1919	1919	1919	1919	0
6	20231228	190300	65708348	1919	1919	1919	1919	0
7	20231228	190200	65708348	1919	1919	1919	1919	0
8	20231228	190100	65708348	1919	1919	1919	1919	0
9	20231228	190000	65708348	1919	1919	1919	1919	0
10	20231228	185900	65708348	1919	1919	1919	1919	0
11	20231228	185800	65708348	1919	1919	1919	1919	0
12	20231228	185700	65708348	1919	1919	1919	1919	0
13	20231228	185600	65708348	1919	1919	1919	1919	0
14	20231228	185500	65708348	1919	1919	1919	1919	0
15	20231228	185400	65708348	1919	1919	1919	1919	0
16	20231228	185300	65708348	1919	1919	1919	1919	0
17	20231228	185200	65708348	1919	1919	1919	1919	0
18	20231228	185100	65708348	1919	1919	1919	1919	0
19	20231228	185000	65708348	1919	1919	1919	1919	0
20	20231228	184900	65708348	1919	1919	1919	1919	0
21	20231228	184800	65708348	1919	1919	1919	1919	0
22	20231228	184700	65708348	1919	1919	1919	1919	0
23	20231228	184600	65708348	1919	1919	1919	1919	0
24	20231228	184500	65708348	1919	1919	1919	1919	0
25	20231228	184400	65708348	1919	1919	1919	1919	0
26	20231228	184300	65708348	1919	1919	1919	1919	0
27	20231228	184200	65708348	1919	1919	1919	1919	0
28	20231228	184100	65708348	1919	1919	1919	1919	0
29	20231228	184000	65708348	1919	1919	1919	1919	0
30	20231228	183900	65708348	1919	1919	1919	1919	0
31	20231228	183800	65708348	1919	1919	1919	1919	0
32	20231228	183700	65708348	1919	1919	1919	1919	906
33	20231228	183600	65708348	1919	1919	1919	1919	0
34	20231228	183500	65708348	1919	1919	1919	1919	0
35	20231228	183400	65708348	1919	1919	1919	1919	0
36	20231228	183300	65708348	1919	1919	1919	1919	0
37	20231228	183200	65708348	1919	1919	1919	1919	0
38	20231228	183100	65708348	1919	1919	1919	1919	0
39	20231228	183000	65708348	1919	1919	1919	1919	0
40	20231228	182900	65708348	1919	1919	1919	1919	0
41	20231228	182800	65708348	1919	1919	1919	1919	0
42	20231228	182700	65708348	1919	1919	1919	1919	0
43	20231228	182600	65708348	1919	1919	1919	1919	0
44	20231228	182500	65708348	1919	1919	1919	1919	0
45	20231228	182400	65708348	1919	1919	1919	1919	0
46	20231228	182300	65708348	1919	1919	1919	1919	0
47	20231228	182200	65708348	1919	1919	1919	1919	0
48	20231228	182100	65708348	1919	1919	1919	1919	0
49	20231228	182000	65708348	1919	1919	1919	1919	0
50	20231228	181900	65708348	1919	1919	1919	1919	0
51	20231228	181800	65708348	1919	1919	1919	1919	0
52	20231228	181700	65708348	1919	1919	1919	1919	0
53	20231228	181600	65708348	1919	1919	1919	1919	0
54	20231228	181500	65708348	1919	1919	1919	1919	0
55	20231228	181400	65708348	1919	1919	1919	1919	0
56	20231228	181300	65708348	1919	1919	1919	1919	0
57	20231228	181200	65708348	1919	1919	1919	1919	0
58	20231228	181100	65708348	1919	1919	1919	1919	0
59	20231228	181000	65708348	1919	1919	1919	1919	0
60	20231228	180900	65708348	1919	1919	1919	1919	0
61	20231228	180800	65708348	1919	1919	1919	1919	0
62	20231228	180700	65708348	1919	1919	1919	1919	906
63	20231228	180600	65708348	1919	1919	1919	1919	0
64	20231228	180500	65708348	1919	1919	1919	1919	0
65	20231228	180400	65708348	1919	1919	1919	1919	0
66	20231228	180300	65708348	1919	1919	1919	1919	0
67	20231228	180200	65708348	1919	1919	1919	1919	0
68	20231228	180100	65708348	1919	1919	1919	1919	0
69	20231228	180000	65708348	1919	1919	1919	1919	0
70	20231228	175900	65708348	1919	1919	1919	1919	0
71	20231228	175800	65708348	1919	1919	1919	1919	0
72	20231228	175700	65708348	1919	1919	1919	1919	0
73	20231228	175600	65708348	1919	1919	1919	1919	0
74	20231228	175500	65708348	1919	1919	1919	1919	0
75	20231228	175400	65708348	1919	1919	1919	1919	0
76	20231228	175300	65708348	1919	1919	1919	1919	0
77	20231228	175200	65708348	1919	1919	1919	1919	0
78	20231228	175100	65708348	1919	1919	1919	1919	0
79	20231228	175000	65708348	1919	1919	1919	1919	0
80	20231228	174900	65708348	1919	1919	1919	1919	0
81	20231228	174800	65708348	1919	1919	1919	1919	0
82	20231228	174700	65708348	1919	1919	1919	1919	0
83	20231228	174600	65708348	1919	1919	1919	1919	0
84	20231228	174500	65708348	1919	1919	1919	1919	0
85	20231228	174400	65708348	1919	1919	1919	1919	0
86	20231228	174300	65708348	1919	1919	1919	1919	0
87	20231228	174200	65708348	1919	1919	1919	1919	0
88	20231228	174100	65708348	1919	1919	1919	1919	0
89	20231228	174000	65708348	1919	1919	1919	1919	0
90	20231228	173900	65708348	1919	1919	1919	1919	0
91	20231228	173800	65708348	1919	1919	1919	1919	0
92	20231228	173700	65708348	1919	1919	1919	1919	906
93	20231228	173600	65708348	1919	1919	1919	1919	0
94	20231228	173500	65708348	1919	1919	1919	1919	0
95	20231228	173400	65708348	1919	1919	1919	1919	0
96	20231228	173300	65708348	1919	1919	1919	1919	0
97	20231228	173200	65708348	1919	1919	1919	1919	0
98	20231228	173100	65708348	1919	1919	1919	1919	0
99	20231228	173000	65708348	1919	1919	1919	1919	0
100	20231228	172900	65708348	1919	1919	1919	1919	0
101	20231228	172800	65708348	1919	1919	1919	1919	0
102	20231228	172700	65708348	1919	1919	1919	1919	0
103	20231228	172600	65708348	1919	1919	1919	1919	0
104	20231228	172500	65708348	1919	1919	1919	1919	0
105	20231228	172400	65708348	1919	1919	1919	1919	0
106	20231228	172300	65708348	1919	1919	1919	1919	0
107	20231228	172200	65708348	1919	1919	1919	1919	0
108	20231228	172100	65708348	1919	1919	1919	1919	0
109	20231228	172000	65708348	1919	1919	1919	1919	0
110	20231228	171900	65708348	1919	1919	1919	1919	0
111	20231228	171800	65708348	1919	1919	1919	1919	0
112	20231228	171700	65708348	1919	1919	1919	1919	0
113	20231228	171600	65708348	1919	1919	1919	1919	0
114	20231228	171500	65708348	1919	1919	1919	1919	0
115	20231228	171400	65708348	1919	1919	1919	1919	0
116	20231228	171300	65708348	1919	1919	1919	1919	0
117	20231228	171200	65708348	1919	1919	1919	1919	0
118	20231228	171100	65708348	1919	1919	1919	1919	0
119	20231228	171000	65708348	1919	1919	1919	1919	0
120	20231228	170900	65708348	1919	1919	1919	1919	0
121	20231228	170800	65708348	1919	1919	1919	1919	0
122	20231228	170700	65708348	1919	1919	1919	1919	906
123	20231228	170600	65708348	1919	1919	1919	1919	0
124	20231228	170500	65708348	1919	1919	1919	1919	0
125	20231228	170400	65708348	1919	1919	1919	1919	0
126	20231228	170300	65708348	1919	1919	1919	1919	0
127	20231228	170200	65708348	1919	1919	1919	1919	0
128	20231228	170100	65708348	1919	1919	1919	1919	0
129	20231228	170000	65708348	1919	1919	1919	1919	0
130	20231228	165900	65708348	1919	1919	1919	1919	0
131	20231228	165800	65708348	1919	1919	1919	1919	0
132	20231228	165700	65708348	1919	1919	1919	1919	0
133	20231228	165600	65708348	1919	1919	1919	1919	0
134	20231228	165500	65708348	1919	1919	1919	1919	0
135	20231228	165400	65708348	1919	1919	1919	1919	0
136	20231228	165300	65708348	1919	1919	1919	1919	0
137	20231228	165200	65708348	1919	1919	1919	1919	0
138	20231228	165100	65708348	1919	1919	1919	1919	0
139	20231228	165000	65708348	1919	1919	1919	1919	0
140	20231228	164900	65708348	1919	1919	1919	1919	0
141	20231228	164800	65708348	1919	1919	1919	1919	0
142	20231228	164700	65708348	1919	1919	1919	1919	0
143	20231228	164600	65708348	1919	1919	1919	1919	0
144	20231228	164500	65708348	1919	1919	1919	1919	0
145	20231228	164400	65708348	1919	1919	1919	1919	0
146	20231228	164300	65708348	1919	1919	1919	1919	0
147	20231228	164200	65708348	1919	1919	1919	1919	0
148	20231228	164100	65708348	1919	1919	1919	1919	0
149	20231228	164000	65708348	1919	1919	1919	1919	0
150	20231228	163900	65708348	1919	1919	1919	1919	0
151	20231228	163800	65708348	1919	1919	1919	1919	0
152	20231228	163700	65708348	1919	1919	1919	1919	906
153	20231228	163600	65708348	1919	1919	1919	1919	0
154	20231228	163500	65708348	1919	1919	1919	1919	0
155	20231228	163400	65708348	1919	1919	1919	1919	0
156	20231228	163300	65708348	1919	1919	1919	1919	0
157	20231228	163200	65708348	1919	1919	1919	1919	0
158	20231228	163100	65708348	1919	1919	1919	1919	0
159	20231228	163000	65708348	1919	1919	1919	1919	0
160	20231228	162900	65708348	1919	1919	1919	1919	0
161	20231228	162800	65708348	1919	1919	1919	1919	0
162	20231228	162700	65708348	1919	1919	1919	1919	0
163	20231228	162600	65708348	1919	1919	1919	1919	0
164	20231228	162500	65708348	1919	1919	1919	1919	0
165	20231228	162400	65708348	1919	1919	1919	1919	0
166	20231228	162300	65708348	1919	1919	1919	1919	0
167	20231228	162200	65708348	1919	1919	1919	1919	0
168	20231228	162100	65708348	1919	1919	1919	1919	0
169	20231228	162000	65708348	1919	1919	1919	1919	0
170	20231228	161900	65708348	1919	1919	1919	1919	0
171	20231228	161800	65708348	1919	1919	1919	1919	0
172	20231228	161700	65708348	1919	1919	1919	1919	0
173	20231228	161600	65708348	1919	1919	1919	1919	0
174	20231228	161500	65708348	1919	1919	1919	1919	0
175	20231228	161400	65708348	1919	1919	1919	1919	0
176	20231228	161300	65708348	1919	1919	1919	1919	0
177	20231228	161200	65708348	1919	1919	1919	1919	0
178	20231228	161100	65708348	1919	1919	1919	1919	0
179	20231228	161000	65708348	1919	1919	1919	1919	0
180	20231228	160900	65708348	1919	1919	1919	1919	0
181	20231228	160800	65708348	1919	1919	1919	1919	0
182	20231228	160700	65708348	1919	1919	1919	1919	906
183	20231228	160600	65708348	1919	1919	1919	1919	0
184	20231228	160500	65708348	1919	1919	1919	1919	0
185	20231228	160400	65708348	1919	1919	1919	1919	0
186	20231228	160300	65708348	1919	1919	1919	1919	0
187	20231228	160200	65708348	1919	1919	1919	1919	0
188	20231228	160100	65708348	1919	1919	1919	1919	0
189	20231228	160000	65708348	1919	1919	1919	1919	0
190	20231228	155900	65708348	1919	1919	1919	1919	0
191	20231228	155800	65708348	1919	1919	1919	1919	0
192	20231228	155700	65708348	1919	1919	1919	1919	0
193	20231228	155600	65708348	1919	1919	1919	1919	0
194	20231228	155500	65708348	1919	1919	1919	1919	0
195	20231228	155400	65708348	1919	1919	1919	1919	0
196	20231228	155300	65708348	1919	1919	1919	1919	0
197	20231228	155200	65708348	1919	1919	1919	1919	0
198	20231228	155100	65708348	1919	1919	1919	1919	0
199	20231228	155000	65708348	1919	1919	1919	1919	0
200	20231228	154900	65708348	1919	1919	1919	1919	0
201	20231228	154800	65708348	1919	1919	1919	1919	0
202	20231228	154700	65708348	1919	1919	1919	1919	0
203	20231228	154600	65708348	1919	1919	1919	1919	0
204	20231228	154500	65708348	1919	1919	1919	1919	0
205	20231228	154400	65708348	1919	1919	1919	1919	0
206	20231228	154300	65708348	1919	1919	1919	1919	0
207	20231228	154200	65708348	1919	1919	1919	1919	0
208	20231228	154100	65708348	1919	1919	1919	1919	0
209	20231228	154000	65708348	1919	1919	1919	1919	0
210	20231228	153900	65708348	1919	1919	1919	1919	0
211	20231228	153800	65708348	1919	1919	1919	1919	0
212	20231228	153700	65708348	1919	1919	1919	1919	906
213	20231228	153600	65708348	1919	1919	1919	1919	0
214	20231228	153500	65708348	1919	1919	1919	1919	0
215	20231228	153400	65708348	1919	1919	1919	1919	0
216	20231228	153300	65708348	1919	1919	1919	1919	0
217	20231228	153200	65708348	1919	1919	1919	1919	906
218	20231228	153100	63969734	1843	1843	1843	1843	0
219	20231228	153000	63969734	1843	1843	1843	1843	0
220	20231228	152900	63969734	1843	1843	1843	1843	0
221	20231228	152800	63969734	1843	1843	1843	1843	0
222	20231228	152700	63969734	1843	1843	1843	1843	0
223	20231228	152600	63969734	1843	1843	1843	1843	0
224	20231228	152500	63969734	1843	1843	1843	1843	0
225	20231228	152400	63969734	1843	1843	1843	1843	0
226	20231228	152300	63969734	1843	1843	1843	1843	0
227	20231228	152200	63969734	1843	1843	1843	1843	0
228	20231228	152100	63969734	1843	1843	1843	1843	0
229	20231228	152000	63969734	1843	1843	1843	1843	0
230	20231228	151900	63969734	1843	1870	1898	1843	972
231	20231228	151800	62160262	1915	1895	1926	1835	6017
232	20231228	151700	50636905	1900	1925	1925	1884	3106
233	20231228	151600	44660412	1925	1925	1925	1822	6777
234	20231228	151500	31695867	1925	1934	1934	1900	4452
235	20231228	151400	23106975	1816	1816	1816	1816	0
236	20231228	151300	23106975	1816	1816	1816	1816	0
237	20231228	151200	23106975	1816	1942	1948	1816	2229
238	20231228	151100	18844135	1947	1873	1947	1873	2816
239	20231228	151000	13423317	1890	1837	1890	1837	1765
240	20231228	150900	10133555	1836	1825	1836	1825	2154
241	20231228	150800	6195094	1826	1825	1826	1825	750
242	20231228	150700	4826334	1817	1809	1824	1809	28
243	20231228	150600	4775456	1808	1802	1808	1802	64
244	20231228	150500	4660110	1804	1792	1804	1792	28
245	20231228	150400	4609704	1785	1782	1785	1782	975
246	20231228	150300	2870574	1781	1780	1781	1780	423
247	20231228	150200	2117612	1780	1772	1780	1771	100
248	20231228	150100	1940148	1780	1780	1780	1780	8
249	20231228	150000	1925908	1773	1773	1773	1773	0
250	20231228	145900	1925908	1773	1773	1773	1773	0
251	20231228	145800	1925908	1773	1773	1773	1773	0
252	20231228	145700	1925908	1773	1774	1774	1773	300
253	20231228	145600	1393785	1774	1774	1774	1774	0
254	20231228	145500	1393785	1774	1774	1774	1774	0
255	20231228	145400	1393785	1774	1774	1774	1774	0
256	20231228	145300	1393785	1774	1774	1774	1774	26
257	20231228	145200	1347661	1775	1775	1775	1775	0
258	20231228	145100	1347661	1775	1775	1775	1775	0
259	20231228	145000	1347661	1775	1775	1775	1775	1
260	20231228	144900	1345886	1780	1780	1780	1780	0
261	20231228	144800	1345886	1780	1780	1780	1780	0
262	20231228	144700	1345886	1780	1780	1780	1780	11
263	20231228	144600	1326306	1775	1775	1775	1775	0
264	20231228	144500	1326306	1775	1775	1775	1775	0
265	20231228	144400	1326306	1775	1775	1775	1775	0
266	20231228	144300	1326306	1775	1775	1775	1775	0
267	20231228	144200	1326306	1775	1775	1775	1775	0
268	20231228	144100	1326306	1775	1775	1775	1775	0
269	20231228	144000	1326306	1775	1775	1775	1775	0
270	20231228	143900	1326306	1775	1775	1775	1775	0
271	20231228	143800	1326306	1775	1775	1775	1775	0
272	20231228	143700	1326306	1775	1775	1775	1775	0
273	20231228	143600	1326306	1775	1775	1775	1775	0
274	20231228	143500	1326306	1775	1775	1775	1775	0
275	20231228	143400	1326306	1775	1775	1775	1775	0
276	20231228	143300	1326306	1775	1775	1775	1775	0
277	20231228	143200	1326306	1775	1775	1775	1775	0
278	20231228	143100	1326306	1775	1775	1775	1775	0
279	20231228	143000	1326306	1775	1775	1775	1775	0
280	20231228	142900	1326306	1775	1775	1775	1775	0
281	20231228	142800	1326306	1775	1775	1775	1775	0
282	20231228	142700	1326306	1775	1775	1775	1775	0
283	20231228	142600	1326306	1775	1775	1775	1775	0
284	20231228	142500	1326306	1775	1775	1775	1775	0
285	20231228	142400	1326306	1775	1775	1775	1775	0
286	20231228	142300	1326306	1775	1775	1775	1775	0
287	20231228	142200	1326306	1775	1775	1775	1775	0
288	20231228	142100	1326306	1775	1775	1775	1775	0
289	20231228	142000	1326306	1775	1775	1775	1775	0
290	20231228	141900	1326306	1775	1775	1775	1775	0
291	20231228	141800	1326306	1775	1775	1775	1775	0
292	20231228	141700	1326306	1775	1775	1775	1775	0
293	20231228	141600	1326306	1775	1775	1775	1775	0
294	20231228	141500	1326306	1775	1775	1775	1775	0
295	20231228	141400	1326306	1775	1775	1775	1775	0
296	20231228	141300	1326306	1775	1775	1775	1775	0
297	20231228	141200	1326306	1775	1775	1775	1775	0
298	20231228	141100	1326306	1775	1775	1775	1775	0
299	20231228	141000	1326306	1775	1775	1775	1775	0
300	20231228	140900	1326306	1775	1775	1775	1775	0
301	20231228	140800	1326306	1775	1775	1775	1775	0
302	20231228	140700	1326306	1775	1775	1775	1775	0
303	20231228	140600	1326306	1775	1775	1775	1775	0
304	20231228	140500	1326306	1775	1775	1775	1775	0
305	20231228	140400	1326306	1775	1775	1775	1775	0
306	20231228	140300	1326306	1775	1775	1775	1775	0
307	20231228	140200	1326306	1775	1775	1775	1775	0
308	20231228	140100	1326306	1775	1775	1775	1775	0
309	20231228	140000	1326306	1775	1775	1775	1775	0
310	20231228	135900	1326306	1775	1775	1775	1775	0
311	20231228	135800	1326306	1775	1775	1775	1775	0
312	20231228	135700	1326306	1775	1775	1775	1775	0
313	20231228	135600	1326306	1775	1775	1775	1775	0
314	20231228	135500	1326306	1775	1775	1775	1775	0
315	20231228	135400	1326306	1775	1775	1775	1775	0
316	20231228	135300	1326306	1775	1775	1775	1775	0
317	20231228	135200	1326306	1775	1780	1780	1775	11
318	20231228	135100	1306756	1780	1780	1780	1780	0
319	20231228	135000	1306756	1780	1780	1780	1780	0
320	20231228	134900	1306756	1780	1780	1780	1780	0
321	20231228	134800	1306756	1780	1780	1780	1780	0
322	20231228	134700	1306756	1780	1780	1780	1780	0
323	20231228	134600	1306756	1780	1780	1780	1780	0
324	20231228	134500	1306756	1780	1780	1780	1780	0
325	20231228	134400	1306756	1780	1780	1780	1780	0
326	20231228	134300	1306756	1780	1780	1780	1780	0
327	20231228	134200	1306756	1780	1780	1780	1780	0
328	20231228	134100	1306756	1780	1780	1780	1780	0
329	20231228	134000	1306756	1780	1780	1780	1780	0
330	20231228	133900	1306756	1780	1780	1780	1780	0
331	20231228	133800	1306756	1780	1780	1780	1780	0
332	20231228	133700	1306756	1780	1780	1780	1780	0
333	20231228	133600	1306756	1780	1780	1780	1780	0
334	20231228	133500	1306756	1780	1780	1780	1780	0
335	20231228	133400	1306756	1780	1780	1780	1780	0
336	20231228	133300	1306756	1780	1780	1780	1780	0
337	20231228	133200	1306756	1780	1780	1780	1780	0
338	20231228	133100	1306756	1780	1780	1780	1780	0
339	20231228	133000	1306756	1780	1780	1780	1780	0
340	20231228	132900	1306756	1780	1780	1780	1780	0
341	20231228	132800	1306756	1780	1780	1780	1780	0
342	20231228	132700	1306756	1780	1780	1780	1780	0
343	20231228	132600	1306756	1780	1780	1780	1780	0
344	20231228	132500	1306756	1780	1780	1780	1780	0
345	20231228	132400	1306756	1780	1780	1780	1780	0
346	20231228	132300	1306756	1780	1780	1780	1780	0
347	20231228	132200	1306756	1780	1780	1780	1780	0
348	20231228	132100	1306756	1780	1780	1780	1780	0
349	20231228	132000	1306756	1780	1780	1780	1780	0
350	20231228	131900	1306756	1780	1780	1780	1780	0
351	20231228	131800	1306756	1780	1780	1780	1780	0
352	20231228	131700	1306756	1780	1780	1780	1780	0
353	20231228	131600	1306756	1780	1780	1780	1780	0
354	20231228	131500	1306756	1780	1780	1780	1780	0
355	20231228	131400	1306756	1780	1780	1780	1780	0
356	20231228	131300	1306756	1780	1780	1780	1780	0
357	20231228	131200	1306756	1780	1780	1780	1780	0
358	20231228	131100	1306756	1780	1780	1780	1780	0
359	20231228	131000	1306756	1780	1780	1780	1780	0
360	20231228	130900	1306756	1780	1780	1780	1780	0
361	20231228	130800	1306756	1780	1780	1780	1780	0
362	20231228	130700	1306756	1780	1780	1780	1780	0
363	20231228	130600	1306756	1780	1780	1780	1780	0
364	20231228	130500	1306756	1780	1780	1780	1780	0
365	20231228	130400	1306756	1780	1780	1780	1780	0
366	20231228	130300	1306756	1780	1780	1780	1780	0
367	20231228	130200	1306756	1780	1780	1780	1780	0
368	20231228	130100	1306756	1780	1780	1780	1780	0
369	20231228	130000	1306756	1780	1780	1780	1780	0
370	20231228	125900	1306756	1780	1780	1780	1780	0
371	20231228	125800	1306756	1780	1780	1780	1780	0
372	20231228	125700	1306756	1780	1780	1780	1780	0
373	20231228	125600	1306756	1780	1780	1780	1780	0
374	20231228	125500	1306756	1780	1780	1780	1780	0
375	20231228	125400	1306756	1780	1780	1780	1780	0
376	20231228	125300	1306756	1780	1780	1780	1780	0
377	20231228	125200	1306756	1780	1780	1780	1780	0
378	20231228	125100	1306756	1780	1780	1780	1780	0
379	20231228	125000	1306756	1780	1780	1780	1780	0
380	20231228	124900	1306756	1780	1780	1780	1780	0
381	20231228	124800	1306756	1780	1780	1780	1780	0
382	20231228	124700	1306756	1780	1780	1780	1780	0
383	20231228	124600	1306756	1780	1780	1780	1780	0
384	20231228	124500	1306756	1780	1780	1780	1780	0
385	20231228	124400	1306756	1780	1780	1780	1780	0
386	20231228	124300	1306756	1780	1780	1780	1780	0
387	20231228	124200	1306756	1780	1780	1780	1780	0
388	20231228	124100	1306756	1780	1780	1780	1780	0
389	20231228	124000	1306756	1780	1780	1780	1780	0
390	20231228	123900	1306756	1780	1780	1780	1780	0
391	20231228	123800	1306756	1780	1780	1780	1780	0
392	20231228	123700	1306756	1780	1780	1780	1780	0
393	20231228	123600	1306756	1780	1780	1780	1780	0
394	20231228	123500	1306756	1780	1780	1780	1780	0
395	20231228	123400	1306756	1780	1780	1780	1780	0
396	20231228	123300	1306756	1780	1780	1780	1780	0
397	20231228	123200	1306756	1780	1780	1780	1780	0
398	20231228	123100	1306756	1780	1780	1780	1780	0
399	20231228	123000	1306756	1780	1780	1780	1780	0
400	20231228	122900	1306756	1780	1780	1780	1780	0
401	20231228	122800	1306756	1780	1780	1780	1780	0
402	20231228	122700	1306756	1780	1780	1780	1780	0
403	20231228	122600	1306756	1780	1780	1780	1780	0
404	20231228	122500	1306756	1780	1780	1780	1780	0
405	20231228	122400	1306756	1780	1780	1780	1780	0
406	20231228	122300	1306756	1780	1780	1780	1780	0
407	20231228	122200	1306756	1780	1780	1780	1780	0
408	20231228	122100	1306756	1780	1780	1780	1780	0
409	20231228	122000	1306756	1780	1780	1780	1780	0
410	20231228	121900	1306756	1780	1780	1780	1780	0
411	20231228	121800	1306756	1780	1780	1780	1780	0
412	20231228	121700	1306756	1780	1780	1780	1780	0
413	20231228	121600	1306756	1780	1780	1780	1780	0
414	20231228	121500	1306756	1780	1780	1780	1780	0
415	20231228	121400	1306756	1780	1780	1780	1780	0
416	20231228	121300	1306756	1780	1780	1780	1780	0
417	20231228	121200	1306756	1780	1780	1780	1780	0
418	20231228	121100	1306756	1780	1780	1780	1780	0
419	20231228	121000	1306756	1780	1780	1780	1780	0
420	20231228	120900	1306756	1780	1780	1780	1780	0
421	20231228	120800	1306756	1780	1780	1780	1780	0
422	20231228	120700	1306756	1780	1780	1780	1780	0
423	20231228	120600	1306756	1780	1780	1780	1780	0
424	20231228	120500	1306756	1780	1780	1780	1780	0
425	20231228	120400	1306756	1780	1780	1780	1780	0
426	20231228	120300	1306756	1780	1780	1780	1780	0
427	20231228	120200	1306756	1780	1780	1780	1780	0
428	20231228	120100	1306756	1780	1780	1780	1780	0
429	20231228	120000	1306756	1780	1780	1780	1780	0
430	20231228	115900	1306756	1780	1780	1780	1780	0
431	20231228	115800	1306756	1780	1780	1780	1780	0
432	20231228	115700	1306756	1780	1780	1780	1780	0
433	20231228	115600	1306756	1780	1780	1780	1780	0
434	20231228	115500	1306756	1780	1780	1780	1780	0
435	20231228	115400	1306756	1780	1780	1780	1780	0
436	20231228	115300	1306756	1780	1780	1780	1780	0
437	20231228	115200	1306756	1780	1780	1780	1780	0
438	20231228	115100	1306756	1780	1780	1780	1780	0
439	20231228	115000	1306756	1780	1780	1780	1780	0
440	20231228	114900	1306756	1780	1780	1780	1780	0
441	20231228	114800	1306756	1780	1780	1780	1780	0
442	20231228	114700	1306756	1780	1780	1780	1780	0
443	20231228	114600	1306756	1780	1780	1780	1780	0
444	20231228	114500	1306756	1780	1780	1780	1780	0
445	20231228	114400	1306756	1780	1780	1780	1780	0
446	20231228	114300	1306756	1780	1780	1780	1780	0
447	20231228	114200	1306756	1780	1780	1780	1780	0
448	20231228	114100	1306756	1780	1780	1780	1780	0
449	20231228	114000	1306756	1780	1780	1780	1780	0
450	20231228	113900	1306756	1780	1780	1780	1780	0
451	20231228	113800	1306756	1780	1780	1780	1780	0
452	20231228	113700	1306756	1780	1780	1780	1780	0
453	20231228	113600	1306756	1780	1780	1780	1780	0
454	20231228	113500	1306756	1780	1780	1780	1780	0
455	20231228	113400	1306756	1780	1780	1780	1780	0
456	20231228	113300	1306756	1780	1780	1780	1780	0
457	20231228	113200	1306756	1780	1780	1780	1780	0
458	20231228	113100	1306756	1780	1780	1780	1780	0
459	20231228	113000	1306756	1780	1780	1780	1780	0
460	20231228	112900	1306756	1780	1780	1780	1780	0
461	20231228	112800	1306756	1780	1780	1780	1780	0
462	20231228	112700	1306756	1780	1780	1780	1780	0
463	20231228	112600	1306756	1780	1780	1780	1780	0
464	20231228	112500	1306756	1780	1780	1780	1780	0
465	20231228	112400	1306756	1780	1780	1780	1780	1
466	20231228	112300	1304976	1780	1780	1780	1780	0
467	20231228	112200	1304976	1780	1780	1780	1780	0
468	20231228	112100	1304976	1780	1780	1780	1780	0
469	20231228	112000	1304976	1780	1780	1780	1780	0
470	20231228	111900	1304976	1780	1780	1780	1780	0
471	20231228	111800	1304976	1780	1780	1780	1780	0
472	20231228	111700	1304976	1780	1780	1780	1780	0
473	20231228	111600	1304976	1780	1780	1780	1780	20
474	20231228	111500	1269376	1780	1780	1780	1780	0
475	20231228	111400	1269376	1780	1780	1780	1780	0
476	20231228	111300	1269376	1780	1780	1780	1780	0
477	20231228	111200	1269376	1780	1780	1780	1780	0
478	20231228	111100	1269376	1780	1780	1780	1780	0
479	20231228	111000	1269376	1780	1780	1780	1780	0
480	20231228	110900	1269376	1780	1780	1780	1780	0
481	20231228	110800	1269376	1780	1780	1780	1780	0
482	20231228	110700	1269376	1780	1780	1780	1780	0
483	20231228	110600	1269376	1780	1780	1780	1780	0
484	20231228	110500	1269376	1780	1780	1780	1780	0
485	20231228	110400	1269376	1780	1780	1780	1780	0
486	20231228	110300	1269376	1780	1780	1780	1780	0
487	20231228	110200	1269376	1780	1780	1780	1780	0
488	20231228	110100	1269376	1780	1780	1780	1780	0
489	20231228	110000	1269376	1780	1780	1780	1780	0
490	20231228	105900	1269376	1780	1780	1780	1780	0
491	20231228	105800	1269376	1780	1780	1780	1780	0
492	20231228	105700	1269376	1780	1780	1780	1780	0
493	20231228	105600	1269376	1780	1780	1780	1780	0
494	20231228	105500	1269376	1780	1780	1780	1780	0
495	20231228	105400	1269376	1780	1780	1780	1780	0
496	20231228	105300	1269376	1780	1780	1780	1780	0
497	20231228	105200	1269376	1780	1780	1780	1780	0
498	20231228	105100	1269376	1780	1780	1780	1780	0
499	20231228	105000	1269376	1780	1780	1780	1780	0
500	20231228	104900	1269376	1780	1780	1780	1780	0
501	20231228	104800	1269376	1780	1780	1780	1780	0
502	20231228	104700	1269376	1780	1780	1780	1780	0
503	20231228	104600	1269376	1780	1780	1780	1780	0
504	20231228	104500	1269376	1780	1780	1780	1780	0
505	20231228	104400	1269376	1780	1780	1780	1780	0
506	20231228	104300	1269376	1780	1780	1780	1780	0
507	20231228	104200	1269376	1780	1780	1780	1780	0
508	20231228	104100	1269376	1780	1780	1780	1780	8
509	20231228	104000	1255136	1780	1780	1780	1780	18
510	20231228	103900	1223096	1780	1780	1780	1780	34
511	20231228	103800	1162576	1780	1780	1780	1780	18
512	20231228	103700	1130536	1780	1780	1780	1780	4
513	20231228	103600	1123416	1780	1780	1780	1780	0
514	20231228	103500	1123416	1780	1780	1780	1780	0
515	20231228	103400	1123416	1780	1780	1780	1780	0
516	20231228	103300	1123416	1780	1780	1780	1780	0
517	20231228	103200	1123416	1780	1780	1780	1780	49
518	20231228	103100	1036196	1780	1780	1780	1780	0
519	20231228	103000	1036196	1780	1780	1780	1780	0
520	20231228	102900	1036196	1780	1780	1780	1780	3
521	20231228	102800	1030856	1780	1780	1780	1780	0
522	20231228	102700	1030856	1780	1780	1780	1780	0
523	20231228	102600	1030856	1780	1780	1780	1780	0
524	20231228	102500	1030856	1780	1780	1780	1780	0
525	20231228	102400	1030856	1780	1780	1780	1780	0
526	20231228	102300	1030856	1780	1780	1780	1780	5
527	20231228	102200	1021956	1780	1780	1780	1780	0
528	20231228	102100	1021956	1780	1780	1780	1780	0
529	20231228	102000	1021956	1780	1780	1780	1780	0
530	20231228	101900	1021956	1780	1780	1780	1780	0
531	20231228	101800	1021956	1780	1780	1780	1780	0
532	20231228	101700	1021956	1780	1780	1780	1780	0
533	20231228	101600	1021956	1780	1780	1780	1780	0
534	20231228	101500	1021956	1780	1780	1780	1780	0
535	20231228	101400	1021956	1780	1780	1780	1780	0
536	20231228	101300	1021956	1780	1780	1780	1780	0
537	20231228	101200	1021956	1780	1780	1780	1780	0
538	20231228	101100	1021956	1780	1780	1780	1780	0
539	20231228	101000	1021956	1780	1780	1780	1780	0
540	20231228	100900	1021956	1780	1780	1780	1780	0
541	20231228	100800	1021956	1780	1780	1780	1780	0
542	20231228	100700	1021956	1780	1780	1780	1780	0
543	20231228	100600	1021956	1780	1780	1780	1780	0
544	20231228	100500	1021956	1780	1780	1780	1780	0
545	20231228	100400	1021956	1780	1780	1780	1780	42
546	20231228	100300	947196	1780	1780	1780	1780	0
547	20231228	100200	947196	1780	1780	1780	1780	0
548	20231228	100100	947196	1780	1780	1780	1780	0
549	20231228	100000	947196	1780	1780	1780	1780	0
550	20231228	095900	947196	1780	1780	1780	1780	0
551	20231228	095800	947196	1780	1780	1780	1780	0
552	20231228	095700	947196	1780	1780	1780	1780	0
553	20231228	095600	947196	1780	1780	1780	1780	0
554	20231228	095500	947196	1780	1780	1780	1780	0
555	20231228	095400	947196	1780	1780	1780	1780	0
556	20231228	095300	947196	1780	1780	1780	1780	0
557	20231228	095200	947196	1780	1780	1780	1780	0
558	20231228	095100	947196	1780	1780	1780	1780	0
559	20231228	095000	947196	1780	1780	1780	1780	0
560	20231228	094900	947196	1780	1780	1780	1780	0
561	20231228	094800	947196	1780	1780	1780	1780	0
562	20231228	094700	947196	1780	1780	1780	1780	0
563	20231228	094600	947196	1780	1780	1780	1780	0
564	20231228	094500	947196	1780	1780	1780	1780	0
565	20231228	094400	947196	1780	1780	1780	1780	0
566	20231228	094300	947196	1780	1780	1780	1780	0
567	20231228	094200	947196	1780	1780	1780	1780	0
568	20231228	094100	947196	1780	1780	1780	1780	0
569	20231228	094000	947196	1780	1775	1780	1775	2
570	20231228	093900	943641	1780	1780	1780	1780	0
571	20231228	093800	943641	1780	1780	1780	1780	0
572	20231228	093700	943641	1780	1780	1780	1780	1
573	20231228	093600	941861	1780	1780	1780	1780	1
574	20231228	093500	940081	1780	1780	1780	1780	0
575	20231228	093400	940081	1780	1780	1780	1780	0
576	20231228	093300	940081	1780	1780	1780	1780	0
577	20231228	093200	940081	1780	1780	1780	1780	5
578	20231228	093100	931181	1780	1780	1780	1780	4
579	20231228	093000	924061	1780	1780	1780	1780	0
580	20231228	092900	924061	1780	1780	1780	1780	0
581	20231228	092800	924061	1780	1780	1780	1780	0
582	20231228	092700	924061	1780	1780	1780	1780	0
583	20231228	092600	924061	1780	1780	1780	1780	0
584	20231228	092500	924061	1780	1780	1780	1780	0
585	20231228	092400	924061	1780	1780	1780	1780	0
586	20231228	092300	924061	1780	1780	1780	1780	0
587	20231228	092200	924061	1780	1780	1780	1780	0
588	20231228	092100	924061	1780	1780	1780	1780	0
589	20231228	092000	924061	1780	1780	1780	1780	3
590	20231228	091900	918721	1780	1780	1780	1780	0
591	20231228	091800	918721	1780	1780	1780	1780	0
592	20231228	091700	918721	1780	1780	1780	1780	3
593	20231228	091600	913381	1780	1780	1780	1780	0
594	20231228	091500	913381	1780	1780	1780	1780	8
595	20231228	091400	899141	1780	1780	1780	1780	3
596	20231228	091300	893801	1780	1780	1780	1780	0
597	20231228	091200	893801	1780	1780	1780	1780	2
598	20231228	091100	890241	1780	1781	1781	1755	210
599	20231228	091000	519828	1781	1781	1781	1781	0
600	20231228	090900	519828	1781	1781	1781	1781	0
601	20231228	090800	519828	1781	1781	1781	1781	10
602	20231228	090700	502018	1781	1781	1781	1781	18
603	20231228	090600	469960	1782	1780	1782	1780	260
604	20231228	090500	7140	1785	1785	1785	1785	0
605	20231228	090400	7140	1785	1785	1785	1785	0
606	20231228	090300	7140	1785	1785	1785	1785	0
607	20231228	090200	7140	1785	1785	1785	1785	0
608	20231228	090100	7140	1785	1785	1785	1785	0
609	20231228	090000	7140	1785	1785	1785	1785	4