KissMeData/044780/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	192300	30937603	1795	1795	1795	1795	66
3	20231227	192200	30937603	1795	1795	1795	1795	0
4	20231227	192100	30937603	1795	1795	1795	1795	0
5	20231227	192000	30937603	1795	1795	1795	1795	0
6	20231227	191900	30937603	1795	1795	1795	1795	0
7	20231227	191800	30937603	1795	1795	1795	1795	0
8	20231227	191700	30937603	1795	1795	1795	1795	0
9	20231227	191600	30937603	1795	1795	1795	1795	0
10	20231227	191500	30937603	1795	1795	1795	1795	0
11	20231227	191400	30937603	1795	1795	1795	1795	0
12	20231227	191300	30937603	1795	1795	1795	1795	0
13	20231227	191200	30937603	1795	1795	1795	1795	0
14	20231227	191100	30937603	1795	1795	1795	1795	0
15	20231227	191000	30937603	1795	1795	1795	1795	0
16	20231227	190900	30937603	1795	1795	1795	1795	0
17	20231227	190800	30937603	1795	1795	1795	1795	0
18	20231227	190700	30937603	1795	1795	1795	1795	0
19	20231227	190600	30937603	1795	1795	1795	1795	0
20	20231227	190500	30937603	1795	1795	1795	1795	0
21	20231227	190400	30937603	1795	1795	1795	1795	0
22	20231227	190300	30937603	1795	1795	1795	1795	0
23	20231227	190200	30937603	1795	1795	1795	1795	0
24	20231227	190100	30937603	1795	1795	1795	1795	0
25	20231227	190000	30937603	1795	1795	1795	1795	0
26	20231227	185900	30937603	1795	1795	1795	1795	0
27	20231227	185800	30937603	1795	1795	1795	1795	0
28	20231227	185700	30937603	1795	1795	1795	1795	0
29	20231227	185600	30937603	1795	1795	1795	1795	0
30	20231227	185500	30937603	1795	1795	1795	1795	0
31	20231227	185400	30937603	1795	1795	1795	1795	0
32	20231227	185300	30937603	1795	1795	1795	1795	66
33	20231227	185200	30937603	1795	1795	1795	1795	0
34	20231227	185100	30937603	1795	1795	1795	1795	0
35	20231227	185000	30937603	1795	1795	1795	1795	0
36	20231227	184900	30937603	1795	1795	1795	1795	0
37	20231227	184800	30937603	1795	1795	1795	1795	0
38	20231227	184700	30937603	1795	1795	1795	1795	0
39	20231227	184600	30937603	1795	1795	1795	1795	0
40	20231227	184500	30937603	1795	1795	1795	1795	0
41	20231227	184400	30937603	1795	1795	1795	1795	0
42	20231227	184300	30937603	1795	1795	1795	1795	0
43	20231227	184200	30937603	1795	1795	1795	1795	0
44	20231227	184100	30937603	1795	1795	1795	1795	0
45	20231227	184000	30937603	1795	1795	1795	1795	0
46	20231227	183900	30937603	1795	1795	1795	1795	0
47	20231227	183800	30937603	1795	1795	1795	1795	0
48	20231227	183700	30937603	1795	1795	1795	1795	0
49	20231227	183600	30937603	1795	1795	1795	1795	0
50	20231227	183500	30937603	1795	1795	1795	1795	0
51	20231227	183400	30937603	1795	1795	1795	1795	0
52	20231227	183300	30937603	1795	1795	1795	1795	0
53	20231227	183200	30937603	1795	1795	1795	1795	0
54	20231227	183100	30937603	1795	1795	1795	1795	0
55	20231227	183000	30937603	1795	1795	1795	1795	0
56	20231227	182900	30937603	1795	1795	1795	1795	0
57	20231227	182800	30937603	1795	1795	1795	1795	0
58	20231227	182700	30937603	1795	1795	1795	1795	0
59	20231227	182600	30937603	1795	1795	1795	1795	0
60	20231227	182500	30937603	1795	1795	1795	1795	0
61	20231227	182400	30937603	1795	1795	1795	1795	0
62	20231227	182300	30937603	1795	1795	1795	1795	66
63	20231227	182200	30937603	1795	1795	1795	1795	0
64	20231227	182100	30937603	1795	1795	1795	1795	0
65	20231227	182000	30937603	1795	1795	1795	1795	0
66	20231227	181900	30937603	1795	1795	1795	1795	0
67	20231227	181800	30937603	1795	1795	1795	1795	0
68	20231227	181700	30937603	1795	1795	1795	1795	0
69	20231227	181600	30937603	1795	1795	1795	1795	0
70	20231227	181500	30937603	1795	1795	1795	1795	0
71	20231227	181400	30937603	1795	1795	1795	1795	0
72	20231227	181300	30937603	1795	1795	1795	1795	0
73	20231227	181200	30937603	1795	1795	1795	1795	0
74	20231227	181100	30937603	1795	1795	1795	1795	0
75	20231227	181000	30937603	1795	1795	1795	1795	0
76	20231227	180900	30937603	1795	1795	1795	1795	0
77	20231227	180800	30937603	1795	1795	1795	1795	0
78	20231227	180700	30937603	1795	1795	1795	1795	0
79	20231227	180600	30937603	1795	1795	1795	1795	0
80	20231227	180500	30937603	1795	1795	1795	1795	0
81	20231227	180400	30937603	1795	1795	1795	1795	0
82	20231227	180300	30937603	1795	1795	1795	1795	0
83	20231227	180200	30937603	1795	1795	1795	1795	0
84	20231227	180100	30937603	1795	1795	1795	1795	0
85	20231227	180000	30937603	1795	1795	1795	1795	0
86	20231227	175900	30937603	1795	1795	1795	1795	0
87	20231227	175800	30937603	1795	1795	1795	1795	0
88	20231227	175700	30937603	1795	1795	1795	1795	0
89	20231227	175600	30937603	1795	1795	1795	1795	0
90	20231227	175500	30937603	1795	1795	1795	1795	0
91	20231227	175400	30937603	1795	1795	1795	1795	0
92	20231227	175300	30937603	1795	1795	1795	1795	66
93	20231227	175200	30937603	1795	1795	1795	1795	0
94	20231227	175100	30937603	1795	1795	1795	1795	0
95	20231227	175000	30937603	1795	1795	1795	1795	0
96	20231227	174900	30937603	1795	1795	1795	1795	0
97	20231227	174800	30937603	1795	1795	1795	1795	0
98	20231227	174700	30937603	1795	1795	1795	1795	0
99	20231227	174600	30937603	1795	1795	1795	1795	0
100	20231227	174500	30937603	1795	1795	1795	1795	0
101	20231227	174400	30937603	1795	1795	1795	1795	0
102	20231227	174300	30937603	1795	1795	1795	1795	0
103	20231227	174200	30937603	1795	1795	1795	1795	0
104	20231227	174100	30937603	1795	1795	1795	1795	0
105	20231227	174000	30937603	1795	1795	1795	1795	0
106	20231227	173900	30937603	1795	1795	1795	1795	0
107	20231227	173800	30937603	1795	1795	1795	1795	0
108	20231227	173700	30937603	1795	1795	1795	1795	0
109	20231227	173600	30937603	1795	1795	1795	1795	0
110	20231227	173500	30937603	1795	1795	1795	1795	0
111	20231227	173400	30937603	1795	1795	1795	1795	0
112	20231227	173300	30937603	1795	1795	1795	1795	0
113	20231227	173200	30937603	1795	1795	1795	1795	0
114	20231227	173100	30937603	1795	1795	1795	1795	0
115	20231227	173000	30937603	1795	1795	1795	1795	0
116	20231227	172900	30937603	1795	1795	1795	1795	0
117	20231227	172800	30937603	1795	1795	1795	1795	0
118	20231227	172700	30937603	1795	1795	1795	1795	0
119	20231227	172600	30937603	1795	1795	1795	1795	0
120	20231227	172500	30937603	1795	1795	1795	1795	0
121	20231227	172400	30937603	1795	1795	1795	1795	0
122	20231227	172300	30937603	1795	1795	1795	1795	66
123	20231227	172200	30937603	1795	1795	1795	1795	0
124	20231227	172100	30937603	1795	1795	1795	1795	0
125	20231227	172000	30937603	1795	1795	1795	1795	0
126	20231227	171900	30937603	1795	1795	1795	1795	0
127	20231227	171800	30937603	1795	1795	1795	1795	0
128	20231227	171700	30937603	1795	1795	1795	1795	0
129	20231227	171600	30937603	1795	1795	1795	1795	0
130	20231227	171500	30937603	1795	1795	1795	1795	0
131	20231227	171400	30937603	1795	1795	1795	1795	0
132	20231227	171300	30937603	1795	1795	1795	1795	0
133	20231227	171200	30937603	1795	1795	1795	1795	0
134	20231227	171100	30937603	1795	1795	1795	1795	0
135	20231227	171000	30937603	1795	1795	1795	1795	0
136	20231227	170900	30937603	1795	1795	1795	1795	0
137	20231227	170800	30937603	1795	1795	1795	1795	0
138	20231227	170700	30937603	1795	1795	1795	1795	0
139	20231227	170600	30937603	1795	1795	1795	1795	0
140	20231227	170500	30937603	1795	1795	1795	1795	0
141	20231227	170400	30937603	1795	1795	1795	1795	0
142	20231227	170300	30937603	1795	1795	1795	1795	0
143	20231227	170200	30937603	1795	1795	1795	1795	0
144	20231227	170100	30937603	1795	1795	1795	1795	0
145	20231227	170000	30937603	1795	1795	1795	1795	0
146	20231227	165900	30937603	1795	1795	1795	1795	0
147	20231227	165800	30937603	1795	1795	1795	1795	0
148	20231227	165700	30937603	1795	1795	1795	1795	0
149	20231227	165600	30937603	1795	1795	1795	1795	0
150	20231227	165500	30937603	1795	1795	1795	1795	0
151	20231227	165400	30937603	1795	1795	1795	1795	0
152	20231227	165300	30937603	1795	1795	1795	1795	66
153	20231227	165200	30937603	1795	1795	1795	1795	0
154	20231227	165100	30937603	1795	1795	1795	1795	0
155	20231227	165000	30937603	1795	1795	1795	1795	0
156	20231227	164900	30937603	1795	1795	1795	1795	0
157	20231227	164800	30937603	1795	1795	1795	1795	0
158	20231227	164700	30937603	1795	1795	1795	1795	0
159	20231227	164600	30937603	1795	1795	1795	1795	0
160	20231227	164500	30937603	1795	1795	1795	1795	0
161	20231227	164400	30937603	1795	1795	1795	1795	0
162	20231227	164300	30937603	1795	1795	1795	1795	0
163	20231227	164200	30937603	1795	1795	1795	1795	0
164	20231227	164100	30937603	1795	1795	1795	1795	0
165	20231227	164000	30937603	1795	1795	1795	1795	0
166	20231227	163900	30937603	1795	1795	1795	1795	0
167	20231227	163800	30937603	1795	1795	1795	1795	0
168	20231227	163700	30937603	1795	1795	1795	1795	0
169	20231227	163600	30937603	1795	1795	1795	1795	0
170	20231227	163500	30937603	1795	1795	1795	1795	0
171	20231227	163400	30937603	1795	1795	1795	1795	0
172	20231227	163300	30937603	1795	1795	1795	1795	0
173	20231227	163200	30937603	1795	1795	1795	1795	0
174	20231227	163100	30937603	1795	1795	1795	1795	0
175	20231227	163000	30937603	1795	1795	1795	1795	0
176	20231227	162900	30937603	1795	1795	1795	1795	0
177	20231227	162800	30937603	1795	1795	1795	1795	0
178	20231227	162700	30937603	1795	1795	1795	1795	0
179	20231227	162600	30937603	1795	1795	1795	1795	0
180	20231227	162500	30937603	1795	1795	1795	1795	0
181	20231227	162400	30937603	1795	1795	1795	1795	0
182	20231227	162300	30937603	1795	1795	1795	1795	66
183	20231227	162200	30937603	1795	1795	1795	1795	0
184	20231227	162100	30937603	1795	1795	1795	1795	0
185	20231227	162000	30937603	1795	1795	1795	1795	0
186	20231227	161900	30937603	1795	1795	1795	1795	0
187	20231227	161800	30937603	1795	1795	1795	1795	0
188	20231227	161700	30937603	1795	1795	1795	1795	0
189	20231227	161600	30937603	1795	1795	1795	1795	0
190	20231227	161500	30937603	1795	1795	1795	1795	0
191	20231227	161400	30937603	1795	1795	1795	1795	0
192	20231227	161300	30937603	1795	1795	1795	1795	0
193	20231227	161200	30937603	1795	1795	1795	1795	0
194	20231227	161100	30937603	1795	1795	1795	1795	0
195	20231227	161000	30937603	1795	1795	1795	1795	0
196	20231227	160900	30937603	1795	1795	1795	1795	0
197	20231227	160800	30937603	1795	1795	1795	1795	0
198	20231227	160700	30937603	1795	1795	1795	1795	0
199	20231227	160600	30937603	1795	1795	1795	1795	0
200	20231227	160500	30937603	1795	1795	1795	1795	0
201	20231227	160400	30937603	1795	1795	1795	1795	0
202	20231227	160300	30937603	1795	1795	1795	1795	0
203	20231227	160200	30937603	1795	1795	1795	1795	0
204	20231227	160100	30937603	1795	1795	1795	1795	0
205	20231227	160000	30937603	1795	1795	1795	1795	0
206	20231227	155900	30937603	1795	1795	1795	1795	0
207	20231227	155800	30937603	1795	1795	1795	1795	0
208	20231227	155700	30937603	1795	1795	1795	1795	0
209	20231227	155600	30937603	1795	1795	1795	1795	0
210	20231227	155500	30937603	1795	1795	1795	1795	0
211	20231227	155400	30937603	1795	1795	1795	1795	0
212	20231227	155300	30937603	1795	1795	1795	1795	66
213	20231227	155200	30937603	1795	1795	1795	1795	0
214	20231227	155100	30937603	1795	1795	1795	1795	0
215	20231227	155000	30937603	1795	1795	1795	1795	0
216	20231227	154900	30937603	1795	1795	1795	1795	0
217	20231227	154800	30937603	1795	1795	1795	1795	0
218	20231227	154700	30937603	1795	1795	1795	1795	0
219	20231227	154600	30937603	1795	1795	1795	1795	0
220	20231227	154500	30937603	1795	1795	1795	1795	0
221	20231227	154400	30937603	1795	1795	1795	1795	0
222	20231227	154300	30937603	1795	1795	1795	1795	0
223	20231227	154200	30937603	1795	1795	1795	1795	0
224	20231227	154100	30937603	1795	1795	1795	1795	0
225	20231227	154000	30937603	1795	1795	1795	1795	0
226	20231227	153900	30937603	1795	1795	1795	1795	0
227	20231227	153800	30937603	1795	1795	1795	1795	0
228	20231227	153700	30937603	1795	1795	1795	1795	0
229	20231227	153600	30937603	1795	1795	1795	1795	0
230	20231227	153500	30937603	1795	1795	1795	1795	0
231	20231227	153400	30937603	1795	1795	1795	1795	0
232	20231227	153300	30937603	1795	1795	1795	1795	0
233	20231227	153200	30937603	1795	1795	1795	1795	0
234	20231227	153100	30937603	1795	1795	1795	1795	0
235	20231227	153000	30937603	1795	1795	1795	1795	66
236	20231227	152900	30819133	1794	1794	1794	1794	0
237	20231227	152800	30819133	1794	1794	1794	1794	0
238	20231227	152700	30819133	1794	1794	1794	1794	0
239	20231227	152600	30819133	1794	1794	1794	1794	0
240	20231227	152500	30819133	1794	1794	1794	1794	0
241	20231227	152400	30819133	1794	1794	1794	1794	0
242	20231227	152300	30819133	1794	1794	1794	1794	0
243	20231227	152200	30819133	1794	1794	1794	1794	0
244	20231227	152100	30819133	1794	1794	1794	1794	0
245	20231227	152000	30819133	1794	1794	1794	1794	0
246	20231227	151900	30819133	1794	1791	1794	1791	24
247	20231227	151800	30776131	1789	1789	1789	1789	67
248	20231227	151700	30656268	1779	1779	1779	1779	0
249	20231227	151600	30656268	1779	1782	1782	1779	359
250	20231227	151500	30017288	1789	1789	1789	1789	0
251	20231227	151400	30017288	1789	1789	1789	1789	0
252	20231227	151300	30017288	1789	1789	1789	1789	0
253	20231227	151200	30017288	1789	1789	1789	1789	0
254	20231227	151100	30017288	1789	1789	1789	1789	30
255	20231227	151000	29963618	1789	1789	1789	1789	0
256	20231227	150900	29963618	1789	1789	1789	1789	0
257	20231227	150800	29963618	1789	1789	1789	1789	50
258	20231227	150700	29874168	1789	1789	1789	1789	0
259	20231227	150600	29874168	1789	1789	1789	1789	0
260	20231227	150500	29874168	1789	1789	1789	1789	0
261	20231227	150400	29874168	1789	1788	1789	1788	280
262	20231227	150300	29373366	1788	1788	1788	1788	0
263	20231227	150200	29373366	1788	1788	1788	1788	50
264	20231227	150100	29283966	1788	1788	1788	1788	0
265	20231227	150000	29283966	1788	1788	1788	1788	0
266	20231227	145900	29283966	1788	1788	1788	1788	0
267	20231227	145800	29283966	1788	1788	1788	1788	0
268	20231227	145700	29283966	1788	1788	1788	1788	0
269	20231227	145600	29283966	1788	1788	1788	1788	0
270	20231227	145500	29283966	1788	1788	1788	1788	10
271	20231227	145400	29266086	1788	1788	1788	1788	0
272	20231227	145300	29266086	1788	1788	1788	1788	0
273	20231227	145200	29266086	1788	1788	1788	1788	0
274	20231227	145100	29266086	1788	1788	1788	1788	10
275	20231227	145000	29248206	1789	1788	1789	1788	100
276	20231227	144900	29069350	1789	1789	1789	1789	0
277	20231227	144800	29069350	1789	1789	1789	1789	0
278	20231227	144700	29069350	1789	1789	1789	1789	0
279	20231227	144600	29069350	1789	1789	1789	1789	0
280	20231227	144500	29069350	1789	1789	1789	1789	0
281	20231227	144400	29069350	1789	1789	1789	1789	0
282	20231227	144300	29069350	1789	1789	1789	1789	0
283	20231227	144200	29069350	1789	1789	1789	1789	0
284	20231227	144100	29069350	1789	1789	1789	1789	0
285	20231227	144000	29069350	1789	1788	1789	1788	56
286	20231227	143900	28969200	1789	1788	1789	1788	10
287	20231227	143800	28951318	1788	1788	1788	1788	120
288	20231227	143700	28736758	1789	1789	1789	1789	0
289	20231227	143600	28736758	1789	1789	1789	1789	0
290	20231227	143500	28736758	1789	1789	1789	1789	0
291	20231227	143400	28736758	1789	1789	1789	1789	10
292	20231227	143300	28718868	1789	1789	1789	1789	0
293	20231227	143200	28718868	1789	1789	1789	1789	0
294	20231227	143100	28718868	1789	1789	1789	1789	0
295	20231227	143000	28718868	1789	1789	1789	1789	0
296	20231227	142900	28718868	1789	1789	1789	1789	0
297	20231227	142800	28718868	1789	1789	1789	1789	0
298	20231227	142700	28718868	1789	1789	1789	1789	0
299	20231227	142600	28718868	1789	1789	1789	1789	0
300	20231227	142500	28718868	1789	1789	1789	1789	0
301	20231227	142400	28718868	1789	1789	1789	1789	0
302	20231227	142300	28718868	1789	1789	1789	1789	0
303	20231227	142200	28718868	1789	1789	1789	1789	0
304	20231227	142100	28718868	1789	1789	1789	1789	0
305	20231227	142000	28718868	1789	1789	1789	1789	56
306	20231227	141900	28618684	1789	1789	1789	1789	0
307	20231227	141800	28618684	1789	1789	1789	1789	0
308	20231227	141700	28618684	1789	1789	1789	1789	1
309	20231227	141600	28616895	1781	1781	1781	1781	1
310	20231227	141500	28615114	1789	1789	1789	1789	0
311	20231227	141400	28615114	1789	1789	1789	1789	0
312	20231227	141300	28615114	1789	1789	1789	1789	0
313	20231227	141200	28615114	1789	1789	1789	1789	1
314	20231227	141100	28613325	1781	1781	1781	1781	0
315	20231227	141000	28613325	1781	1781	1781	1781	0
316	20231227	140900	28613325	1781	1781	1781	1781	0
317	20231227	140800	28613325	1781	1781	1781	1781	0
318	20231227	140700	28613325	1781	1781	1781	1781	0
319	20231227	140600	28613325	1781	1787	1787	1781	484
320	20231227	140500	27750406	1789	1789	1789	1789	0
321	20231227	140400	27750406	1789	1789	1789	1789	0
322	20231227	140300	27750406	1789	1789	1789	1789	0
323	20231227	140200	27750406	1789	1789	1789	1789	0
324	20231227	140100	27750406	1789	1789	1789	1789	0
325	20231227	140000	27750406	1789	1789	1789	1789	56
326	20231227	135900	27650222	1788	1788	1788	1788	0
327	20231227	135800	27650222	1788	1788	1788	1788	0
328	20231227	135700	27650222	1788	1788	1788	1788	0
329	20231227	135600	27650222	1788	1788	1788	1788	0
330	20231227	135500	27650222	1788	1788	1788	1788	0
331	20231227	135400	27650222	1788	1788	1788	1788	0
332	20231227	135300	27650222	1788	1788	1788	1788	0
333	20231227	135200	27650222	1788	1788	1788	1788	0
334	20231227	135100	27650222	1788	1788	1788	1788	0
335	20231227	135000	27650222	1788	1789	1789	1788	20
336	20231227	134900	27614452	1791	1791	1791	1791	0
337	20231227	134800	27614452	1791	1791	1791	1791	0
338	20231227	134700	27614452	1791	1791	1791	1791	0
339	20231227	134600	27614452	1791	1791	1791	1791	0
340	20231227	134500	27614452	1791	1791	1791	1791	0
341	20231227	134400	27614452	1791	1791	1791	1791	0
342	20231227	134300	27614452	1791	1791	1791	1791	0
343	20231227	134200	27614452	1791	1791	1791	1791	0
344	20231227	134100	27614452	1791	1791	1791	1791	0
345	20231227	134000	27614452	1791	1791	1791	1791	57
346	20231227	133900	27512365	1791	1791	1791	1791	0
347	20231227	133800	27512365	1791	1791	1791	1791	0
348	20231227	133700	27512365	1791	1791	1791	1791	0
349	20231227	133600	27512365	1791	1791	1791	1791	0
350	20231227	133500	27512365	1791	1791	1791	1791	0
351	20231227	133400	27512365	1791	1791	1791	1791	0
352	20231227	133300	27512365	1791	1791	1791	1791	0
353	20231227	133200	27512365	1791	1791	1791	1791	0
354	20231227	133100	27512365	1791	1791	1791	1791	0
355	20231227	133000	27512365	1791	1791	1791	1791	0
356	20231227	132900	27512365	1791	1791	1791	1791	0
357	20231227	132800	27512365	1791	1791	1791	1791	0
358	20231227	132700	27512365	1791	1791	1791	1791	0
359	20231227	132600	27512365	1791	1791	1791	1791	0
360	20231227	132500	27512365	1791	1791	1791	1791	0
361	20231227	132400	27512365	1791	1791	1791	1791	0
362	20231227	132300	27512365	1791	1791	1791	1791	0
363	20231227	132200	27512365	1791	1791	1791	1791	0
364	20231227	132100	27512365	1791	1791	1791	1791	0
365	20231227	132000	27512365	1791	1791	1791	1791	57
366	20231227	131900	27410278	1790	1790	1790	1790	0
367	20231227	131800	27410278	1790	1790	1790	1790	0
368	20231227	131700	27410278	1790	1790	1790	1790	0
369	20231227	131600	27410278	1790	1790	1790	1790	0
370	20231227	131500	27410278	1790	1790	1790	1790	0
371	20231227	131400	27410278	1790	1790	1790	1790	0
372	20231227	131300	27410278	1790	1790	1790	1790	0
373	20231227	131200	27410278	1790	1790	1790	1790	0
374	20231227	131100	27410278	1790	1790	1790	1790	0
375	20231227	131000	27410278	1790	1790	1790	1790	100
376	20231227	130900	27231278	1795	1795	1795	1795	0
377	20231227	130800	27231278	1795	1795	1795	1795	0
378	20231227	130700	27231278	1795	1795	1795	1795	0
379	20231227	130600	27231278	1795	1795	1795	1795	0
380	20231227	130500	27231278	1795	1795	1795	1795	0
381	20231227	130400	27231278	1795	1795	1795	1795	84
382	20231227	130300	27080498	1795	1795	1795	1795	15
383	20231227	130200	27053573	1796	1796	1796	1796	0
384	20231227	130100	27053573	1796	1796	1796	1796	0
385	20231227	130000	27053573	1796	1789	1796	1789	57
386	20231227	125900	26951428	1789	1789	1789	1789	0
387	20231227	125800	26951428	1789	1789	1789	1789	0
388	20231227	125700	26951428	1789	1789	1789	1789	0
389	20231227	125600	26951428	1789	1789	1789	1789	0
390	20231227	125500	26951428	1789	1789	1789	1789	0
391	20231227	125400	26951428	1789	1789	1789	1789	0
392	20231227	125300	26951428	1789	1789	1789	1789	0
393	20231227	125200	26951428	1789	1789	1789	1789	0
394	20231227	125100	26951428	1789	1789	1789	1789	1
395	20231227	125000	26949639	1779	1779	1779	1779	0
396	20231227	124900	26949639	1779	1779	1779	1779	0
397	20231227	124800	26949639	1779	1780	1780	1779	191
398	20231227	124700	26609799	1789	1789	1789	1789	0
399	20231227	124600	26609799	1789	1789	1789	1789	0
400	20231227	124500	26609799	1789	1789	1789	1789	0
401	20231227	124400	26609799	1789	1789	1789	1789	0
402	20231227	124300	26609799	1789	1789	1789	1789	0
403	20231227	124200	26609799	1789	1789	1789	1789	0
404	20231227	124100	26609799	1789	1789	1789	1789	0
405	20231227	124000	26609799	1789	1789	1789	1789	57
406	20231227	123900	26507826	1789	1789	1789	1789	0
407	20231227	123800	26507826	1789	1789	1789	1789	0
408	20231227	123700	26507826	1789	1789	1789	1789	0
409	20231227	123600	26507826	1789	1789	1789	1789	0
410	20231227	123500	26507826	1789	1789	1789	1789	0
411	20231227	123400	26507826	1789	1789	1789	1789	0
412	20231227	123300	26507826	1789	1789	1789	1789	0
413	20231227	123200	26507826	1789	1789	1789	1789	0
414	20231227	123100	26507826	1789	1789	1789	1789	30
415	20231227	123000	26454156	1789	1789	1789	1789	0
416	20231227	122900	26454156	1789	1789	1789	1789	0
417	20231227	122800	26454156	1789	1789	1789	1789	0
418	20231227	122700	26454156	1789	1789	1789	1789	0
419	20231227	122600	26454156	1789	1789	1789	1789	0
420	20231227	122500	26454156	1789	1789	1789	1789	0
421	20231227	122400	26454156	1789	1789	1789	1789	0
422	20231227	122300	26454156	1789	1789	1789	1789	0
423	20231227	122200	26454156	1789	1789	1789	1789	10
424	20231227	122100	26436266	1789	1789	1789	1789	0
425	20231227	122000	26436266	1789	1789	1789	1789	57
426	20231227	121900	26334293	1779	1779	1779	1779	0
427	20231227	121800	26334293	1779	1779	1779	1779	53
428	20231227	121700	26240006	1779	1779	1779	1779	0
429	20231227	121600	26240006	1779	1779	1779	1779	0
430	20231227	121500	26240006	1779	1779	1779	1779	59
431	20231227	121400	26135045	1797	1797	1797	1797	0
432	20231227	121300	26135045	1797	1797	1797	1797	0
433	20231227	121200	26135045	1797	1797	1797	1797	0
434	20231227	121100	26135045	1797	1796	1797	1796	100
435	20231227	121000	25955348	1802	1802	1802	1802	0
436	20231227	120900	25955348	1802	1802	1802	1802	0
437	20231227	120800	25955348	1802	1802	1802	1802	0
438	20231227	120700	25955348	1802	1802	1802	1802	0
439	20231227	120600	25955348	1802	1802	1802	1802	0
440	20231227	120500	25955348	1802	1802	1802	1802	0
441	20231227	120400	25955348	1802	1802	1802	1802	0
442	20231227	120300	25955348	1802	1802	1802	1802	0
443	20231227	120200	25955348	1802	1802	1802	1802	0
444	20231227	120100	25955348	1802	1802	1802	1802	0
445	20231227	120000	25955348	1802	1782	1802	1782	57
446	20231227	115900	25853614	1782	1782	1782	1782	0
447	20231227	115800	25853614	1782	1782	1782	1782	0
448	20231227	115700	25853614	1782	1782	1782	1782	0
449	20231227	115600	25853614	1782	1782	1782	1782	0
450	20231227	115500	25853614	1782	1782	1782	1782	0
451	20231227	115400	25853614	1782	1782	1782	1782	0
452	20231227	115300	25853614	1782	1782	1782	1782	1
453	20231227	115200	25851832	1782	1782	1782	1782	10
454	20231227	115100	25834012	1802	1802	1802	1802	0
455	20231227	115000	25834012	1802	1802	1802	1802	0
456	20231227	114900	25834012	1802	1802	1802	1802	0
457	20231227	114800	25834012	1802	1802	1802	1802	0
458	20231227	114700	25834012	1802	1802	1802	1802	0
459	20231227	114600	25834012	1802	1802	1802	1802	0
460	20231227	114500	25834012	1802	1802	1802	1802	0
461	20231227	114400	25834012	1802	1802	1802	1802	0
462	20231227	114300	25834012	1802	1802	1802	1802	0
463	20231227	114200	25834012	1802	1802	1802	1802	0
464	20231227	114100	25834012	1802	1802	1802	1802	0
465	20231227	114000	25834012	1802	1787	1802	1787	57
466	20231227	113900	25731343	1787	1787	1787	1787	0
467	20231227	113800	25731343	1787	1787	1787	1787	0
468	20231227	113700	25731343	1787	1787	1787	1787	0
469	20231227	113600	25731343	1787	1787	1787	1787	0
470	20231227	113500	25731343	1787	1787	1787	1787	0
471	20231227	113400	25731343	1787	1787	1787	1787	0
472	20231227	113300	25731343	1787	1787	1787	1787	0
473	20231227	113200	25731343	1787	1787	1787	1787	0
474	20231227	113100	25731343	1787	1787	1787	1787	0
475	20231227	113000	25731343	1787	1787	1787	1787	0
476	20231227	112900	25731343	1787	1787	1787	1787	0
477	20231227	112800	25731343	1787	1787	1787	1787	0
478	20231227	112700	25731343	1787	1787	1787	1787	0
479	20231227	112600	25731343	1787	1787	1787	1787	50
480	20231227	112500	25641993	1787	1787	1787	1787	0
481	20231227	112400	25641993	1787	1787	1787	1787	0
482	20231227	112300	25641993	1787	1787	1787	1787	0
483	20231227	112200	25641993	1787	1787	1787	1787	0
484	20231227	112100	25641993	1787	1787	1787	1787	0
485	20231227	112000	25641993	1787	1783	1787	1783	57
486	20231227	111900	25540298	1778	1778	1778	1778	30
487	20231227	111800	25486958	1778	1783	1783	1778	42
488	20231227	111700	25412082	1777	1777	1777	1777	0
489	20231227	111600	25412082	1777	1777	1777	1777	0
490	20231227	111500	25412082	1777	1777	1777	1777	0
491	20231227	111400	25412082	1777	1777	1777	1777	0
492	20231227	111300	25412082	1777	1777	1777	1777	715
493	20231227	111200	24141527	1777	1777	1777	1777	250
494	20231227	111100	23697277	1778	1778	1778	1778	17
495	20231227	111000	23667051	1777	1777	1777	1777	58
496	20231227	110900	23563985	1778	1778	1778	1778	0
497	20231227	110800	23563985	1778	1778	1778	1778	0
498	20231227	110700	23563985	1778	1778	1778	1778	0
499	20231227	110600	23563985	1778	1778	1778	1778	1104
500	20231227	110500	21601073	1783	1783	1783	1783	0
501	20231227	110400	21601073	1783	1783	1783	1783	0
502	20231227	110300	21601073	1783	1783	1783	1783	0
503	20231227	110200	21601073	1783	1783	1783	1783	0
504	20231227	110100	21601073	1783	1783	1783	1783	0
505	20231227	110000	21601073	1783	1782	1783	1782	57
506	20231227	105900	21499468	1778	1778	1778	1778	0
507	20231227	105800	21499468	1778	1778	1778	1778	0
508	20231227	105700	21499468	1778	1778	1778	1778	0
509	20231227	105600	21499468	1778	1778	1778	1778	0
510	20231227	105500	21499468	1778	1778	1778	1778	0
511	20231227	105400	21499468	1778	1778	1778	1778	0
512	20231227	105300	21499468	1778	1778	1778	1778	0
513	20231227	105200	21499468	1778	1778	1778	1778	0
514	20231227	105100	21499468	1778	1778	1778	1778	0
515	20231227	105000	21499468	1778	1778	1778	1778	0
516	20231227	104900	21499468	1778	1778	1778	1778	0
517	20231227	104800	21499468	1778	1778	1778	1778	0
518	20231227	104700	21499468	1778	1778	1778	1778	0
519	20231227	104600	21499468	1778	1782	1782	1778	80
520	20231227	104500	21356936	1782	1782	1782	1782	0
521	20231227	104400	21356936	1782	1782	1782	1782	0
522	20231227	104300	21356936	1782	1782	1782	1782	28
523	20231227	104200	21307040	1783	1783	1783	1783	110
524	20231227	104100	21110910	1783	1783	1783	1783	0
525	20231227	104000	21110910	1783	1783	1783	1783	57
526	20231227	103900	21009279	1782	1782	1782	1782	0
527	20231227	103800	21009279	1782	1782	1782	1782	0
528	20231227	103700	21009279	1782	1782	1782	1782	0
529	20231227	103600	21009279	1782	1782	1782	1782	0
530	20231227	103500	21009279	1782	1782	1782	1782	0
531	20231227	103400	21009279	1782	1782	1782	1782	0
532	20231227	103300	21009279	1782	1782	1782	1782	46
533	20231227	103200	20927307	1782	1782	1782	1782	117
534	20231227	103100	20718813	1778	1780	1780	1778	13
535	20231227	103000	20695696	1777	1777	1777	1777	0
536	20231227	102900	20695696	1777	1777	1777	1777	0
537	20231227	102800	20695696	1777	1777	1777	1777	0
538	20231227	102700	20695696	1777	1777	1777	1777	0
539	20231227	102600	20695696	1777	1777	1777	1777	0
540	20231227	102500	20695696	1777	1779	1779	1777	338
541	20231227	102400	20095059	1780	1781	1781	1780	259
542	20231227	102300	19633999	1787	1787	1787	1787	0
543	20231227	102200	19633999	1787	1787	1787	1787	0
544	20231227	102100	19633999	1787	1787	1787	1787	1
545	20231227	102000	19632212	1780	1787	1787	1780	2557
546	20231227	101900	15080344	1781	1781	1781	1781	0
547	20231227	101800	15080344	1781	1781	1781	1781	100
548	20231227	101700	14902244	1781	1781	1781	1781	0
549	20231227	101600	14902244	1781	1781	1781	1781	100
550	20231227	101500	14724144	1781	1781	1781	1781	0
551	20231227	101400	14724144	1781	1781	1781	1781	30
552	20231227	101300	14670714	1781	1781	1781	1781	100
553	20231227	101200	14492614	1780	1780	1780	1780	0
554	20231227	101100	14492614	1780	1780	1780	1780	0
555	20231227	101000	14492614	1780	1780	1780	1780	0
556	20231227	100900	14492614	1780	1780	1780	1780	0
557	20231227	100800	14492614	1780	1780	1780	1780	0
558	20231227	100700	14492614	1780	1780	1780	1780	500
559	20231227	100600	13602614	1787	1787	1787	1787	0
560	20231227	100500	13602614	1787	1787	1787	1787	20
561	20231227	100400	13566874	1787	1787	1787	1787	0
562	20231227	100300	13566874	1787	1787	1787	1787	0
563	20231227	100200	13566874	1787	1787	1787	1787	0
564	20231227	100100	13566874	1787	1787	1787	1787	1
565	20231227	100000	13565087	1787	1787	1787	1787	57
566	20231227	095900	13463228	1783	1783	1783	1783	44
567	20231227	095800	13384776	1788	1788	1788	1788	5
568	20231227	095700	13375836	1783	1783	1783	1783	0
569	20231227	095600	13375836	1783	1786	1786	1783	156
570	20231227	095500	13097388	1777	1789	1789	1777	1606
571	20231227	095400	10233165	1790	1791	1791	1790	212
572	20231227	095300	9853670	1791	1791	1791	1791	0
573	20231227	095200	9853670	1791	1791	1791	1791	0
574	20231227	095100	9853670	1791	1791	1791	1791	50
575	20231227	095000	9764120	1799	1799	1799	1799	0
576	20231227	094900	9764120	1799	1799	1799	1799	0
577	20231227	094800	9764120	1799	1799	1799	1799	0
578	20231227	094700	9764120	1799	1799	1799	1799	0
579	20231227	094600	9764120	1799	1799	1799	1799	0
580	20231227	094500	9764120	1799	1799	1799	1799	100
581	20231227	094400	9584220	1801	1801	1801	1801	5
582	20231227	094300	9575215	1801	1801	1801	1801	0
583	20231227	094200	9575215	1801	1798	1801	1798	101
584	20231227	094100	9393614	1800	1800	1800	1800	0
585	20231227	094000	9393614	1800	1800	1800	1800	108
586	20231227	093900	9199214	1800	1800	1800	1800	0
587	20231227	093800	9199214	1800	1800	1800	1800	0
588	20231227	093700	9199214	1800	1790	1800	1790	13
589	20231227	093600	9175844	1790	1800	1800	1790	16
590	20231227	093500	9147074	1790	1790	1790	1790	4
591	20231227	093400	9139914	1790	1790	1790	1790	3
592	20231227	093300	9134544	1789	1789	1789	1789	3
593	20231227	093200	9129177	1789	1789	1789	1789	3
594	20231227	093100	9123810	1789	1789	1789	1789	0
595	20231227	093000	9123810	1789	1789	1789	1789	49
596	20231227	092900	9036149	1789	1800	1800	1789	4
597	20231227	092800	9028982	1789	1789	1789	1789	57
598	20231227	092700	8927009	1789	1789	1789	1789	14
599	20231227	092600	8901963	1789	1789	1789	1789	3
600	20231227	092500	8896596	1789	1789	1789	1789	3
601	20231227	092400	8891229	1790	1790	1790	1790	3
602	20231227	092300	8885859	1790	1790	1790	1790	116
603	20231227	092200	8678219	1790	1792	1792	1790	3
604	20231227	092100	8672845	1792	1792	1792	1792	3
605	20231227	092000	8667469	1802	1802	1802	1802	57
606	20231227	091900	8564755	1792	1800	1800	1792	607
607	20231227	091800	7472173	1800	1800	1800	1800	121
608	20231227	091700	7254373	1800	1800	1800	1800	3
609	20231227	091600	7248973	1800	1800	1800	1800	3
610	20231227	091500	7243573	1800	1800	1800	1800	233
611	20231227	091400	6824173	1800	1800	1800	1800	3
612	20231227	091300	6818773	1800	1800	1800	1800	9
613	20231227	091200	6802573	1800	1800	1800	1800	103
614	20231227	091100	6617173	1808	1800	1808	1800	187
615	20231227	091000	6280565	1808	1800	1808	1800	482
616	20231227	090900	5409133	1808	1801	1808	1801	500
617	20231227	090800	4505524	1800	1800	1800	1800	40
618	20231227	090700	4433524	1791	1791	1791	1791	3
619	20231227	090600	4428151	1790	1790	1790	1790	3
620	20231227	090500	4422781	1790	1790	1790	1790	3
621	20231227	090400	4417411	1790	1790	1790	1790	3
622	20231227	090300	4412041	1790	1790	1790	1790	3
623	20231227	090200	4406671	1790	1790	1790	1790	3
624	20231227	090100	4401301	1801	1790	1801	1790	149
625	20231227	090000	4133491	1789	1789	1789	1789	1311