KissMeData/065530/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	193800	72030768	1869	1869	1869	1869	345
3	20231227	193700	72030768	1869	1869	1869	1869	0
4	20231227	193600	72030768	1869	1869	1869	1869	0
5	20231227	193500	72030768	1869	1869	1869	1869	0
6	20231227	193400	72030768	1869	1869	1869	1869	0
7	20231227	193300	72030768	1869	1869	1869	1869	0
8	20231227	193200	72030768	1869	1869	1869	1869	0
9	20231227	193100	72030768	1869	1869	1869	1869	0
10	20231227	193000	72030768	1869	1869	1869	1869	0
11	20231227	192900	72030768	1869	1869	1869	1869	0
12	20231227	192800	72030768	1869	1869	1869	1869	0
13	20231227	192700	72030768	1869	1869	1869	1869	0
14	20231227	192600	72030768	1869	1869	1869	1869	0
15	20231227	192500	72030768	1869	1869	1869	1869	0
16	20231227	192400	72030768	1869	1869	1869	1869	0
17	20231227	192300	72030768	1869	1869	1869	1869	0
18	20231227	192200	72030768	1869	1869	1869	1869	0
19	20231227	192100	72030768	1869	1869	1869	1869	0
20	20231227	192000	72030768	1869	1869	1869	1869	0
21	20231227	191900	72030768	1869	1869	1869	1869	0
22	20231227	191800	72030768	1869	1869	1869	1869	0
23	20231227	191700	72030768	1869	1869	1869	1869	0
24	20231227	191600	72030768	1869	1869	1869	1869	0
25	20231227	191500	72030768	1869	1869	1869	1869	0
26	20231227	191400	72030768	1869	1869	1869	1869	0
27	20231227	191300	72030768	1869	1869	1869	1869	0
28	20231227	191200	72030768	1869	1869	1869	1869	0
29	20231227	191100	72030768	1869	1869	1869	1869	0
30	20231227	191000	72030768	1869	1869	1869	1869	0
31	20231227	190900	72030768	1869	1869	1869	1869	0
32	20231227	190800	72030768	1869	1869	1869	1869	345
33	20231227	190700	72030768	1869	1869	1869	1869	0
34	20231227	190600	72030768	1869	1869	1869	1869	0
35	20231227	190500	72030768	1869	1869	1869	1869	0
36	20231227	190400	72030768	1869	1869	1869	1869	0
37	20231227	190300	72030768	1869	1869	1869	1869	0
38	20231227	190200	72030768	1869	1869	1869	1869	0
39	20231227	190100	72030768	1869	1869	1869	1869	0
40	20231227	190000	72030768	1869	1869	1869	1869	0
41	20231227	185900	72030768	1869	1869	1869	1869	0
42	20231227	185800	72030768	1869	1869	1869	1869	0
43	20231227	185700	72030768	1869	1869	1869	1869	0
44	20231227	185600	72030768	1869	1869	1869	1869	0
45	20231227	185500	72030768	1869	1869	1869	1869	0
46	20231227	185400	72030768	1869	1869	1869	1869	0
47	20231227	185300	72030768	1869	1869	1869	1869	0
48	20231227	185200	72030768	1869	1869	1869	1869	0
49	20231227	185100	72030768	1869	1869	1869	1869	0
50	20231227	185000	72030768	1869	1869	1869	1869	0
51	20231227	184900	72030768	1869	1869	1869	1869	0
52	20231227	184800	72030768	1869	1869	1869	1869	0
53	20231227	184700	72030768	1869	1869	1869	1869	0
54	20231227	184600	72030768	1869	1869	1869	1869	0
55	20231227	184500	72030768	1869	1869	1869	1869	0
56	20231227	184400	72030768	1869	1869	1869	1869	0
57	20231227	184300	72030768	1869	1869	1869	1869	0
58	20231227	184200	72030768	1869	1869	1869	1869	0
59	20231227	184100	72030768	1869	1869	1869	1869	0
60	20231227	184000	72030768	1869	1869	1869	1869	0
61	20231227	183900	72030768	1869	1869	1869	1869	0
62	20231227	183800	72030768	1869	1869	1869	1869	345
63	20231227	183700	72030768	1869	1869	1869	1869	0
64	20231227	183600	72030768	1869	1869	1869	1869	0
65	20231227	183500	72030768	1869	1869	1869	1869	0
66	20231227	183400	72030768	1869	1869	1869	1869	0
67	20231227	183300	72030768	1869	1869	1869	1869	0
68	20231227	183200	72030768	1869	1869	1869	1869	0
69	20231227	183100	72030768	1869	1869	1869	1869	0
70	20231227	183000	72030768	1869	1869	1869	1869	0
71	20231227	182900	72030768	1869	1869	1869	1869	0
72	20231227	182800	72030768	1869	1869	1869	1869	0
73	20231227	182700	72030768	1869	1869	1869	1869	0
74	20231227	182600	72030768	1869	1869	1869	1869	0
75	20231227	182500	72030768	1869	1869	1869	1869	0
76	20231227	182400	72030768	1869	1869	1869	1869	0
77	20231227	182300	72030768	1869	1869	1869	1869	0
78	20231227	182200	72030768	1869	1869	1869	1869	0
79	20231227	182100	72030768	1869	1869	1869	1869	0
80	20231227	182000	72030768	1869	1869	1869	1869	0
81	20231227	181900	72030768	1869	1869	1869	1869	0
82	20231227	181800	72030768	1869	1869	1869	1869	0
83	20231227	181700	72030768	1869	1869	1869	1869	0
84	20231227	181600	72030768	1869	1869	1869	1869	0
85	20231227	181500	72030768	1869	1869	1869	1869	0
86	20231227	181400	72030768	1869	1869	1869	1869	0
87	20231227	181300	72030768	1869	1869	1869	1869	0
88	20231227	181200	72030768	1869	1869	1869	1869	0
89	20231227	181100	72030768	1869	1869	1869	1869	0
90	20231227	181000	72030768	1869	1869	1869	1869	0
91	20231227	180900	72030768	1869	1869	1869	1869	0
92	20231227	180800	72030768	1869	1869	1869	1869	345
93	20231227	180700	72030768	1869	1869	1869	1869	0
94	20231227	180600	72030768	1869	1869	1869	1869	0
95	20231227	180500	72030768	1869	1869	1869	1869	0
96	20231227	180400	72030768	1869	1869	1869	1869	0
97	20231227	180300	72030768	1869	1869	1869	1869	0
98	20231227	180200	72030768	1869	1869	1869	1869	0
99	20231227	180100	72030768	1869	1869	1869	1869	0
100	20231227	180000	72030768	1869	1869	1869	1869	0
101	20231227	175900	72030768	1869	1869	1869	1869	0
102	20231227	175800	72030768	1869	1869	1869	1869	0
103	20231227	175700	72030768	1869	1869	1869	1869	0
104	20231227	175600	72030768	1869	1869	1869	1869	0
105	20231227	175500	72030768	1869	1869	1869	1869	0
106	20231227	175400	72030768	1869	1869	1869	1869	0
107	20231227	175300	72030768	1869	1869	1869	1869	0
108	20231227	175200	72030768	1869	1869	1869	1869	0
109	20231227	175100	72030768	1869	1869	1869	1869	0
110	20231227	175000	72030768	1869	1869	1869	1869	0
111	20231227	174900	72030768	1869	1869	1869	1869	0
112	20231227	174800	72030768	1869	1869	1869	1869	0
113	20231227	174700	72030768	1869	1869	1869	1869	0
114	20231227	174600	72030768	1869	1869	1869	1869	0
115	20231227	174500	72030768	1869	1869	1869	1869	0
116	20231227	174400	72030768	1869	1869	1869	1869	0
117	20231227	174300	72030768	1869	1869	1869	1869	0
118	20231227	174200	72030768	1869	1869	1869	1869	0
119	20231227	174100	72030768	1869	1869	1869	1869	0
120	20231227	174000	72030768	1869	1869	1869	1869	0
121	20231227	173900	72030768	1869	1869	1869	1869	0
122	20231227	173800	72030768	1869	1869	1869	1869	345
123	20231227	173700	72030768	1869	1869	1869	1869	0
124	20231227	173600	72030768	1869	1869	1869	1869	0
125	20231227	173500	72030768	1869	1869	1869	1869	0
126	20231227	173400	72030768	1869	1869	1869	1869	0
127	20231227	173300	72030768	1869	1869	1869	1869	0
128	20231227	173200	72030768	1869	1869	1869	1869	0
129	20231227	173100	72030768	1869	1869	1869	1869	0
130	20231227	173000	72030768	1869	1869	1869	1869	0
131	20231227	172900	72030768	1869	1869	1869	1869	0
132	20231227	172800	72030768	1869	1869	1869	1869	0
133	20231227	172700	72030768	1869	1869	1869	1869	0
134	20231227	172600	72030768	1869	1869	1869	1869	0
135	20231227	172500	72030768	1869	1869	1869	1869	0
136	20231227	172400	72030768	1869	1869	1869	1869	0
137	20231227	172300	72030768	1869	1869	1869	1869	0
138	20231227	172200	72030768	1869	1869	1869	1869	0
139	20231227	172100	72030768	1869	1869	1869	1869	0
140	20231227	172000	72030768	1869	1869	1869	1869	0
141	20231227	171900	72030768	1869	1869	1869	1869	0
142	20231227	171800	72030768	1869	1869	1869	1869	0
143	20231227	171700	72030768	1869	1869	1869	1869	0
144	20231227	171600	72030768	1869	1869	1869	1869	0
145	20231227	171500	72030768	1869	1869	1869	1869	0
146	20231227	171400	72030768	1869	1869	1869	1869	0
147	20231227	171300	72030768	1869	1869	1869	1869	0
148	20231227	171200	72030768	1869	1869	1869	1869	0
149	20231227	171100	72030768	1869	1869	1869	1869	0
150	20231227	171000	72030768	1869	1869	1869	1869	0
151	20231227	170900	72030768	1869	1869	1869	1869	0
152	20231227	170800	72030768	1869	1869	1869	1869	345
153	20231227	170700	72030768	1869	1869	1869	1869	0
154	20231227	170600	72030768	1869	1869	1869	1869	0
155	20231227	170500	72030768	1869	1869	1869	1869	0
156	20231227	170400	72030768	1869	1869	1869	1869	0
157	20231227	170300	72030768	1869	1869	1869	1869	0
158	20231227	170200	72030768	1869	1869	1869	1869	0
159	20231227	170100	72030768	1869	1869	1869	1869	0
160	20231227	170000	72030768	1869	1869	1869	1869	0
161	20231227	165900	72030768	1869	1869	1869	1869	0
162	20231227	165800	72030768	1869	1869	1869	1869	0
163	20231227	165700	72030768	1869	1869	1869	1869	0
164	20231227	165600	72030768	1869	1869	1869	1869	0
165	20231227	165500	72030768	1869	1869	1869	1869	0
166	20231227	165400	72030768	1869	1869	1869	1869	0
167	20231227	165300	72030768	1869	1869	1869	1869	0
168	20231227	165200	72030768	1869	1869	1869	1869	0
169	20231227	165100	72030768	1869	1869	1869	1869	0
170	20231227	165000	72030768	1869	1869	1869	1869	0
171	20231227	164900	72030768	1869	1869	1869	1869	0
172	20231227	164800	72030768	1869	1869	1869	1869	0
173	20231227	164700	72030768	1869	1869	1869	1869	0
174	20231227	164600	72030768	1869	1869	1869	1869	0
175	20231227	164500	72030768	1869	1869	1869	1869	0
176	20231227	164400	72030768	1869	1869	1869	1869	0
177	20231227	164300	72030768	1869	1869	1869	1869	0
178	20231227	164200	72030768	1869	1869	1869	1869	0
179	20231227	164100	72030768	1869	1869	1869	1869	0
180	20231227	164000	72030768	1869	1869	1869	1869	0
181	20231227	163900	72030768	1869	1869	1869	1869	0
182	20231227	163800	72030768	1869	1869	1869	1869	345
183	20231227	163700	72030768	1869	1869	1869	1869	0
184	20231227	163600	72030768	1869	1869	1869	1869	0
185	20231227	163500	72030768	1869	1869	1869	1869	0
186	20231227	163400	72030768	1869	1869	1869	1869	0
187	20231227	163300	72030768	1869	1869	1869	1869	0
188	20231227	163200	72030768	1869	1869	1869	1869	0
189	20231227	163100	72030768	1869	1869	1869	1869	0
190	20231227	163000	72030768	1869	1869	1869	1869	0
191	20231227	162900	72030768	1869	1869	1869	1869	0
192	20231227	162800	72030768	1869	1869	1869	1869	0
193	20231227	162700	72030768	1869	1869	1869	1869	0
194	20231227	162600	72030768	1869	1869	1869	1869	0
195	20231227	162500	72030768	1869	1869	1869	1869	0
196	20231227	162400	72030768	1869	1869	1869	1869	0
197	20231227	162300	72030768	1869	1869	1869	1869	0
198	20231227	162200	72030768	1869	1869	1869	1869	0
199	20231227	162100	72030768	1869	1869	1869	1869	0
200	20231227	162000	72030768	1869	1869	1869	1869	0
201	20231227	161900	72030768	1869	1869	1869	1869	0
202	20231227	161800	72030768	1869	1869	1869	1869	0
203	20231227	161700	72030768	1869	1869	1869	1869	0
204	20231227	161600	72030768	1869	1869	1869	1869	0
205	20231227	161500	72030768	1869	1869	1869	1869	0
206	20231227	161400	72030768	1869	1869	1869	1869	0
207	20231227	161300	72030768	1869	1869	1869	1869	0
208	20231227	161200	72030768	1869	1869	1869	1869	0
209	20231227	161100	72030768	1869	1869	1869	1869	0
210	20231227	161000	72030768	1869	1869	1869	1869	0
211	20231227	160900	72030768	1869	1869	1869	1869	0
212	20231227	160800	72030768	1869	1869	1869	1869	345
213	20231227	160700	72030768	1869	1869	1869	1869	0
214	20231227	160600	72030768	1869	1869	1869	1869	0
215	20231227	160500	72030768	1869	1869	1869	1869	0
216	20231227	160400	72030768	1869	1869	1869	1869	0
217	20231227	160300	72030768	1869	1869	1869	1869	0
218	20231227	160200	72030768	1869	1869	1869	1869	0
219	20231227	160100	72030768	1869	1869	1869	1869	0
220	20231227	160000	72030768	1869	1869	1869	1869	0
221	20231227	155900	72030768	1869	1869	1869	1869	0
222	20231227	155800	72030768	1869	1869	1869	1869	0
223	20231227	155700	72030768	1869	1869	1869	1869	0
224	20231227	155600	72030768	1869	1869	1869	1869	0
225	20231227	155500	72030768	1869	1869	1869	1869	0
226	20231227	155400	72030768	1869	1869	1869	1869	0
227	20231227	155300	72030768	1869	1869	1869	1869	0
228	20231227	155200	72030768	1869	1869	1869	1869	0
229	20231227	155100	72030768	1869	1869	1869	1869	0
230	20231227	155000	72030768	1869	1869	1869	1869	0
231	20231227	154900	72030768	1869	1869	1869	1869	0
232	20231227	154800	72030768	1869	1869	1869	1869	0
233	20231227	154700	72030768	1869	1869	1869	1869	0
234	20231227	154600	72030768	1869	1869	1869	1869	0
235	20231227	154500	72030768	1869	1869	1869	1869	0
236	20231227	154400	72030768	1869	1869	1869	1869	0
237	20231227	154300	72030768	1869	1869	1869	1869	0
238	20231227	154200	72030768	1869	1869	1869	1869	0
239	20231227	154100	72030768	1869	1869	1869	1869	0
240	20231227	154000	72030768	1869	1869	1869	1869	0
241	20231227	153900	72030768	1869	1869	1869	1869	0
242	20231227	153800	72030768	1869	1869	1869	1869	345
243	20231227	153700	72030768	1869	1869	1869	1869	0
244	20231227	153600	72030768	1869	1869	1869	1869	0
245	20231227	153500	72030768	1869	1869	1869	1869	0
246	20231227	153400	72030768	1869	1869	1869	1869	0
247	20231227	153300	72030768	1869	1869	1869	1869	0
248	20231227	153200	72030768	1869	1869	1869	1869	0
249	20231227	153100	72030768	1869	1869	1869	1869	0
250	20231227	153000	72030768	1869	1869	1869	1869	345
251	20231227	152900	71385963	1872	1872	1872	1872	0
252	20231227	152800	71385963	1872	1872	1872	1872	0
253	20231227	152700	71385963	1872	1872	1872	1872	0
254	20231227	152600	71385963	1872	1872	1872	1872	0
255	20231227	152500	71385963	1872	1872	1872	1872	0
256	20231227	152400	71385963	1872	1872	1872	1872	0
257	20231227	152300	71385963	1872	1872	1872	1872	0
258	20231227	152200	71385963	1872	1872	1872	1872	0
259	20231227	152100	71385963	1872	1872	1872	1872	0
260	20231227	152000	71385963	1872	1872	1872	1872	0
261	20231227	151900	71385963	1872	1872	1872	1872	0
262	20231227	151800	71385963	1872	1872	1872	1872	0
263	20231227	151700	71385963	1872	1872	1872	1872	1
264	20231227	151600	71384091	1850	1850	1850	1850	38
265	20231227	151500	71313791	1874	1874	1874	1874	0
266	20231227	151400	71313791	1874	1873	1874	1873	2
267	20231227	151300	71310044	1874	1874	1874	1874	0
268	20231227	151200	71310044	1874	1855	1874	1855	1001
269	20231227	151100	69441318	1857	1857	1857	1857	0
270	20231227	151000	69441318	1857	1857	1857	1857	0
271	20231227	150900	69441318	1857	1857	1857	1857	1
272	20231227	150800	69439461	1850	1850	1850	1849	4683
273	20231227	150700	60778497	1858	1858	1858	1858	0
274	20231227	150600	60778497	1858	1858	1858	1858	10
275	20231227	150500	60759917	1850	1854	1854	1850	300
276	20231227	150400	60204897	1855	1857	1857	1855	6
277	20231227	150300	60193761	1858	1858	1858	1858	0
278	20231227	150200	60193761	1858	1850	1858	1850	15
279	20231227	150100	60165931	1850	1850	1850	1850	0
280	20231227	150000	60165931	1850	1850	1850	1850	341
281	20231227	145900	59535081	1850	1850	1850	1850	0
282	20231227	145800	59535081	1850	1850	1850	1850	0
283	20231227	145700	59535081	1850	1850	1850	1850	0
284	20231227	145600	59535081	1850	1850	1850	1850	20
285	20231227	145500	59498081	1850	1850	1850	1850	0
286	20231227	145400	59498081	1850	1850	1850	1850	2956
287	20231227	145300	54029481	1850	1851	1851	1850	2132
288	20231227	145200	50083237	1851	1856	1856	1851	11
289	20231227	145100	50062846	1857	1857	1857	1857	0
290	20231227	145000	50062846	1857	1857	1857	1857	2
291	20231227	144900	50059132	1858	1858	1858	1858	2
292	20231227	144800	50055416	1859	1859	1859	1859	0
293	20231227	144700	50055416	1859	1859	1859	1859	0
294	20231227	144600	50055416	1859	1859	1859	1859	0
295	20231227	144500	50055416	1859	1859	1859	1859	2
296	20231227	144400	50051698	1860	1860	1860	1860	0
297	20231227	144300	50051698	1860	1860	1860	1860	0
298	20231227	144200	50051698	1860	1860	1860	1860	0
299	20231227	144100	50051698	1860	1860	1860	1860	0
300	20231227	144000	50051698	1860	1860	1860	1860	0
301	20231227	143900	50051698	1860	1860	1860	1860	0
302	20231227	143800	50051698	1860	1860	1860	1860	0
303	20231227	143700	50051698	1860	1860	1860	1860	0
304	20231227	143600	50051698	1860	1860	1860	1860	0
305	20231227	143500	50051698	1860	1860	1860	1860	13
306	20231227	143400	50027518	1860	1860	1860	1859	11
307	20231227	143300	50007060	1859	1859	1859	1859	2
308	20231227	143200	50003342	1851	1851	1851	1851	0
309	20231227	143100	50003342	1851	1852	1852	1851	1004
310	20231227	143000	48144935	1862	1862	1862	1862	0
311	20231227	142900	48144935	1862	1862	1862	1862	0
312	20231227	142800	48144935	1862	1862	1862	1862	20
313	20231227	142700	48107695	1862	1862	1862	1862	0
314	20231227	142600	48107695	1862	1862	1862	1862	0
315	20231227	142500	48107695	1862	1862	1862	1862	0
316	20231227	142400	48107695	1862	1862	1862	1862	0
317	20231227	142300	48107695	1862	1862	1862	1862	0
318	20231227	142200	48107695	1862	1862	1862	1862	0
319	20231227	142100	48107695	1862	1862	1862	1862	1
320	20231227	142000	48105833	1851	1851	1851	1851	0
321	20231227	141900	48105833	1851	1851	1851	1851	0
322	20231227	141800	48105833	1851	1852	1852	1851	353
323	20231227	141700	47452352	1866	1866	1866	1866	0
324	20231227	141600	47452352	1866	1866	1866	1866	1
325	20231227	141500	47450486	1852	1852	1852	1852	0
326	20231227	141400	47450486	1852	1852	1852	1852	0
327	20231227	141300	47450486	1852	1852	1852	1852	1
328	20231227	141200	47448634	1868	1868	1868	1853	11
329	20231227	141100	47428116	1866	1865	1866	1865	43
330	20231227	141000	47347918	1850	1850	1850	1850	0
331	20231227	140900	47347918	1850	1850	1850	1850	50
332	20231227	140800	47255418	1850	1850	1850	1850	100
333	20231227	140700	47070418	1850	1850	1850	1850	0
334	20231227	140600	47070418	1850	1850	1850	1850	0
335	20231227	140500	47070418	1850	1850	1850	1850	0
336	20231227	140400	47070418	1850	1850	1850	1850	83
337	20231227	140300	46916868	1849	1857	1857	1849	5
338	20231227	140200	46907597	1867	1867	1867	1867	0
339	20231227	140100	46907597	1867	1867	1867	1867	0
340	20231227	140000	46907597	1867	1857	1867	1849	8
341	20231227	135900	46892712	1867	1867	1867	1867	0
342	20231227	135800	46892712	1867	1867	1867	1867	1
343	20231227	135700	46890845	1868	1868	1868	1868	0
344	20231227	135600	46890845	1868	1867	1868	1867	4
345	20231227	135500	46883376	1868	1851	1868	1850	195
346	20231227	135400	46522577	1847	1864	1864	1847	327
347	20231227	135300	45913278	1869	1869	1869	1869	0
348	20231227	135200	45913278	1869	1869	1869	1869	0
349	20231227	135100	45913278	1869	1869	1869	1869	0
350	20231227	135000	45913278	1869	1869	1869	1869	0
351	20231227	134900	45913278	1869	1869	1869	1869	2
352	20231227	134800	45909540	1869	1869	1869	1869	0
353	20231227	134700	45909540	1869	1869	1869	1869	0
354	20231227	134600	45909540	1869	1869	1869	1869	0
355	20231227	134500	45909540	1869	1869	1869	1869	0
356	20231227	134400	45909540	1869	1869	1869	1869	0
357	20231227	134300	45909540	1869	1869	1869	1869	1
358	20231227	134200	45907671	1869	1869	1869	1869	0
359	20231227	134100	45907671	1869	1869	1869	1869	0
360	20231227	134000	45907671	1869	1869	1869	1869	0
361	20231227	133900	45907671	1869	1869	1869	1869	13
362	20231227	133800	45883374	1869	1869	1869	1869	1
363	20231227	133700	45881505	1869	1869	1869	1869	2
364	20231227	133600	45877767	1869	1864	1869	1864	2
365	20231227	133500	45874034	1864	1864	1864	1864	0
366	20231227	133400	45874034	1864	1864	1864	1864	0
367	20231227	133300	45874034	1864	1864	1864	1864	0
368	20231227	133200	45874034	1864	1864	1864	1864	0
369	20231227	133100	45874034	1864	1864	1864	1864	0
370	20231227	133000	45874034	1864	1864	1864	1864	0
371	20231227	132900	45874034	1864	1864	1864	1864	0
372	20231227	132800	45874034	1864	1864	1864	1864	4
373	20231227	132700	45866578	1869	1869	1869	1869	35
374	20231227	132600	45801163	1870	1870	1870	1870	0
375	20231227	132500	45801163	1870	1870	1870	1870	0
376	20231227	132400	45801163	1870	1870	1870	1870	0
377	20231227	132300	45801163	1870	1870	1870	1870	0
378	20231227	132200	45801163	1870	1870	1870	1870	0
379	20231227	132100	45801163	1870	1870	1870	1870	0
380	20231227	132000	45801163	1870	1870	1870	1870	0
381	20231227	131900	45801163	1870	1870	1870	1870	0
382	20231227	131800	45801163	1870	1870	1870	1870	0
383	20231227	131700	45801163	1870	1870	1870	1870	0
384	20231227	131600	45801163	1870	1870	1870	1870	0
385	20231227	131500	45801163	1870	1870	1870	1870	1
386	20231227	131400	45799293	1871	1871	1871	1871	0
387	20231227	131300	45799293	1871	1871	1871	1871	0
388	20231227	131200	45799293	1871	1871	1871	1871	0
389	20231227	131100	45799293	1871	1871	1871	1871	0
390	20231227	131000	45799293	1871	1871	1871	1871	0
391	20231227	130900	45799293	1871	1871	1871	1871	0
392	20231227	130800	45799293	1871	1871	1871	1871	0
393	20231227	130700	45799293	1871	1871	1871	1871	64
394	20231227	130600	45679549	1870	1870	1870	1870	0
395	20231227	130500	45679549	1870	1870	1870	1870	0
396	20231227	130400	45679549	1870	1870	1870	1870	0
397	20231227	130300	45679549	1870	1870	1870	1870	0
398	20231227	130200	45679549	1870	1870	1870	1870	0
399	20231227	130100	45679549	1870	1871	1871	1870	2
400	20231227	130000	45675808	1870	1870	1870	1870	0
401	20231227	125900	45675808	1870	1870	1870	1870	1150
402	20231227	125800	43525308	1871	1871	1871	1871	0
403	20231227	125700	43525308	1871	1871	1871	1871	0
404	20231227	125600	43525308	1871	1871	1871	1871	0
405	20231227	125500	43525308	1871	1871	1871	1871	0
406	20231227	125400	43525308	1871	1871	1871	1871	0
407	20231227	125300	43525308	1871	1871	1871	1871	0
408	20231227	125200	43525308	1871	1871	1871	1871	0
409	20231227	125100	43525308	1871	1871	1871	1871	0
410	20231227	125000	43525308	1871	1871	1871	1871	10
411	20231227	124900	43506598	1871	1865	1871	1865	100
412	20231227	124800	43320080	1865	1865	1865	1865	0
413	20231227	124700	43320080	1865	1865	1865	1865	0
414	20231227	124600	43320080	1865	1865	1865	1865	0
415	20231227	124500	43320080	1865	1865	1865	1865	0
416	20231227	124400	43320080	1865	1864	1865	1864	4
417	20231227	124300	43312623	1865	1865	1865	1865	70
418	20231227	124200	43182073	1865	1864	1865	1864	17
419	20231227	124100	43150384	1863	1863	1863	1863	0
420	20231227	124000	43150384	1863	1863	1863	1863	0
421	20231227	123900	43150384	1863	1863	1863	1863	1
422	20231227	123800	43148521	1864	1848	1864	1848	37
423	20231227	123700	43080129	1848	1848	1848	1848	2303
424	20231227	123600	38824185	1848	1848	1848	1848	0
425	20231227	123500	38824185	1848	1850	1850	1848	4950
426	20231227	123400	29673151	1866	1866	1866	1866	0
427	20231227	123300	29673151	1866	1866	1866	1866	0
428	20231227	123200	29673151	1866	1866	1866	1866	0
429	20231227	123100	29673151	1866	1866	1866	1866	0
430	20231227	123000	29673151	1866	1866	1866	1866	0
431	20231227	122900	29673151	1866	1866	1866	1866	0
432	20231227	122800	29673151	1866	1866	1866	1866	0
433	20231227	122700	29673151	1866	1866	1866	1866	0
434	20231227	122600	29673151	1866	1866	1866	1866	0
435	20231227	122500	29673151	1866	1866	1866	1866	0
436	20231227	122400	29673151	1866	1866	1866	1866	0
437	20231227	122300	29673151	1866	1866	1866	1866	0
438	20231227	122200	29673151	1866	1866	1866	1866	1
439	20231227	122100	29671285	1850	1851	1851	1850	10
440	20231227	122000	29652776	1850	1850	1850	1850	0
441	20231227	121900	29652776	1850	1850	1850	1850	0
442	20231227	121800	29652776	1850	1850	1850	1850	0
443	20231227	121700	29652776	1850	1850	1850	1850	0
444	20231227	121600	29652776	1850	1867	1867	1850	38
445	20231227	121500	29582135	1868	1868	1868	1868	0
446	20231227	121400	29582135	1868	1868	1868	1868	0
447	20231227	121300	29582135	1868	1865	1868	1865	9
448	20231227	121200	29565345	1865	1865	1865	1865	500
449	20231227	121100	28632845	1850	1850	1850	1850	0
450	20231227	121000	28632845	1850	1857	1857	1850	5
451	20231227	120900	28623567	1867	1867	1867	1867	0
452	20231227	120800	28623567	1867	1867	1867	1867	0
453	20231227	120700	28623567	1867	1867	1867	1867	0
454	20231227	120600	28623567	1867	1867	1867	1867	0
455	20231227	120500	28623567	1867	1867	1867	1867	0
456	20231227	120400	28623567	1867	1867	1867	1867	0
457	20231227	120300	28623567	1867	1867	1867	1867	0
458	20231227	120200	28623567	1867	1867	1867	1867	0
459	20231227	120100	28623567	1867	1867	1867	1867	0
460	20231227	120000	28623567	1867	1867	1867	1867	0
461	20231227	115900	28623567	1867	1867	1867	1867	0
462	20231227	115800	28623567	1867	1867	1867	1867	1
463	20231227	115700	28621700	1867	1867	1867	1867	0
464	20231227	115600	28621700	1867	1867	1867	1867	0
465	20231227	115500	28621700	1867	1867	1867	1867	0
466	20231227	115400	28621700	1867	1867	1867	1867	0
467	20231227	115300	28621700	1867	1867	1867	1867	0
468	20231227	115200	28621700	1867	1867	1867	1867	5
469	20231227	115100	28612365	1868	1862	1868	1862	45
470	20231227	115000	28528508	1865	1865	1865	1865	0
471	20231227	114900	28528508	1865	1865	1865	1865	0
472	20231227	114800	28528508	1865	1865	1865	1865	0
473	20231227	114700	28528508	1865	1865	1865	1865	10
474	20231227	114600	28509858	1867	1867	1867	1867	0
475	20231227	114500	28509858	1867	1867	1867	1867	0
476	20231227	114400	28509858	1867	1867	1867	1867	0
477	20231227	114300	28509858	1867	1867	1867	1867	0
478	20231227	114200	28509858	1867	1867	1867	1867	1
479	20231227	114100	28507991	1850	1855	1870	1850	501
480	20231227	114000	27576251	1849	1849	1849	1849	0
481	20231227	113900	27576251	1849	1849	1849	1849	300
482	20231227	113800	27021551	1856	1856	1856	1856	0
483	20231227	113700	27021551	1856	1856	1856	1856	0
484	20231227	113600	27021551	1856	1856	1856	1856	1
485	20231227	113500	27019695	1856	1856	1856	1856	1
486	20231227	113400	27017839	1856	1856	1856	1856	0
487	20231227	113300	27017839	1856	1856	1856	1856	0
488	20231227	113200	27017839	1856	1851	1856	1851	500
489	20231227	113100	26090551	1853	1853	1853	1853	0
490	20231227	113000	26090551	1853	1853	1853	1853	0
491	20231227	112900	26090551	1853	1853	1853	1853	4
492	20231227	112800	26083139	1854	1854	1854	1854	0
493	20231227	112700	26083139	1854	1854	1854	1854	0
494	20231227	112600	26083139	1854	1854	1854	1854	1
495	20231227	112500	26081285	1849	1849	1849	1849	0
496	20231227	112400	26081285	1849	1849	1849	1849	1
497	20231227	112300	26079436	1855	1855	1855	1855	0
498	20231227	112200	26079436	1855	1855	1855	1855	0
499	20231227	112100	26079436	1855	1855	1855	1855	0
500	20231227	112000	26079436	1855	1855	1855	1855	0
501	20231227	111900	26079436	1855	1855	1855	1855	0
502	20231227	111800	26079436	1855	1855	1855	1855	0
503	20231227	111700	26079436	1855	1855	1855	1855	0
504	20231227	111600	26079436	1855	1855	1855	1855	0
505	20231227	111500	26079436	1855	1855	1855	1855	0
506	20231227	111400	26079436	1855	1855	1855	1855	1
507	20231227	111300	26077581	1849	1849	1849	1849	454
508	20231227	111200	25238135	1855	1855	1855	1855	0
509	20231227	111100	25238135	1855	1855	1855	1855	1
510	20231227	111000	25236280	1849	1850	1850	1849	1044
511	20231227	110900	23305921	1849	1849	1849	1849	0
512	20231227	110800	23305921	1849	1849	1849	1849	0
513	20231227	110700	23305921	1849	1849	1849	1849	1
514	20231227	110600	23304072	1855	1855	1855	1855	0
515	20231227	110500	23304072	1855	1855	1855	1855	1
516	20231227	110400	23302217	1849	1849	1849	1849	0
517	20231227	110300	23302217	1849	1849	1849	1849	1
518	20231227	110200	23300368	1855	1855	1855	1855	53
519	20231227	110100	23202053	1855	1855	1855	1855	0
520	20231227	110000	23202053	1855	1855	1855	1855	0
521	20231227	105900	23202053	1855	1855	1855	1855	0
522	20231227	105800	23202053	1855	1855	1855	1855	0
523	20231227	105700	23202053	1855	1855	1855	1855	0
524	20231227	105600	23202053	1855	1855	1855	1855	0
525	20231227	105500	23202053	1855	1855	1855	1855	1
526	20231227	105400	23200198	1848	1848	1848	1848	0
527	20231227	105300	23200198	1848	1848	1848	1848	500
528	20231227	105200	22276198	1848	1848	1848	1848	1
529	20231227	105100	22274350	1855	1855	1855	1855	0
530	20231227	105000	22274350	1855	1855	1855	1855	0
531	20231227	104900	22274350	1855	1855	1855	1855	0
532	20231227	104800	22274350	1855	1855	1855	1855	1
533	20231227	104700	22272495	1848	1848	1848	1848	0
534	20231227	104600	22272495	1848	1848	1848	1848	0
535	20231227	104500	22272495	1848	1848	1848	1848	0
536	20231227	104400	22272495	1848	1848	1848	1848	1
537	20231227	104300	22270647	1850	1850	1850	1850	541
538	20231227	104200	21269797	1848	1848	1848	1848	0
539	20231227	104100	21269797	1848	1848	1848	1848	0
540	20231227	104000	21269797	1848	1848	1848	1848	0
541	20231227	103900	21269797	1848	1848	1848	1848	0
542	20231227	103800	21269797	1848	1848	1848	1848	0
543	20231227	103700	21269797	1848	1848	1848	1848	0
544	20231227	103600	21269797	1848	1848	1848	1848	0
545	20231227	103500	21269797	1848	1848	1848	1848	0
546	20231227	103400	21269797	1848	1848	1848	1848	0
547	20231227	103300	21269797	1848	1848	1848	1848	0
548	20231227	103200	21269797	1848	1848	1848	1848	0
549	20231227	103100	21269797	1848	1848	1848	1848	0
550	20231227	103000	21269797	1848	1848	1848	1848	0
551	20231227	102900	21269797	1848	1848	1848	1848	200
552	20231227	102800	20900197	1848	1848	1848	1848	0
553	20231227	102700	20900197	1848	1848	1848	1848	0
554	20231227	102600	20900197	1848	1848	1848	1848	50
555	20231227	102500	20807797	1848	1848	1848	1848	0
556	20231227	102400	20807797	1848	1848	1848	1848	0
557	20231227	102300	20807797	1848	1848	1848	1848	1
558	20231227	102200	20805949	1848	1849	1849	1848	2
559	20231227	102100	20802252	1850	1850	1850	1850	10
560	20231227	102000	20783752	1849	1849	1849	1849	0
561	20231227	101900	20783752	1849	1849	1849	1849	1000
562	20231227	101800	18934752	1849	1849	1849	1849	0
563	20231227	101700	18934752	1849	1849	1849	1849	0
564	20231227	101600	18934752	1849	1849	1849	1849	1
565	20231227	101500	18932903	1849	1849	1849	1849	0
566	20231227	101400	18932903	1849	1849	1849	1849	0
567	20231227	101300	18932903	1849	1849	1849	1849	0
568	20231227	101200	18932903	1849	1849	1849	1849	0
569	20231227	101100	18932903	1849	1849	1849	1849	0
570	20231227	101000	18932903	1849	1849	1849	1849	0
571	20231227	100900	18932903	1849	1849	1849	1849	5
572	20231227	100800	18923658	1849	1849	1849	1849	0
573	20231227	100700	18923658	1849	1849	1849	1849	10
574	20231227	100600	18905168	1850	1850	1850	1850	0
575	20231227	100500	18905168	1850	1850	1850	1850	2006
576	20231227	100400	15194068	1850	1850	1850	1850	0
577	20231227	100300	15194068	1850	1850	1850	1850	0
578	20231227	100200	15194068	1850	1850	1850	1850	1
579	20231227	100100	15192218	1850	1850	1850	1850	0
580	20231227	100000	15192218	1850	1850	1850	1850	0
581	20231227	095900	15192218	1850	1850	1850	1850	0
582	20231227	095800	15192218	1850	1850	1850	1850	0
583	20231227	095700	15192218	1850	1850	1850	1850	0
584	20231227	095600	15192218	1850	1850	1850	1850	0
585	20231227	095500	15192218	1850	1850	1850	1850	0
586	20231227	095400	15192218	1850	1850	1850	1850	0
587	20231227	095300	15192218	1850	1850	1850	1850	0
588	20231227	095200	15192218	1850	1850	1850	1850	0
589	20231227	095100	15192218	1850	1850	1850	1850	0
590	20231227	095000	15192218	1850	1850	1850	1850	0
591	20231227	094900	15192218	1850	1850	1850	1850	0
592	20231227	094800	15192218	1850	1850	1850	1850	0
593	20231227	094700	15192218	1850	1850	1850	1850	1103
594	20231227	094600	13151668	1851	1851	1851	1851	1
595	20231227	094500	13149817	1851	1851	1851	1851	405
596	20231227	094400	12400162	1852	1853	1853	1851	11
597	20231227	094300	12379791	1851	1851	1851	1851	0
598	20231227	094200	12379791	1851	1851	1851	1851	594
599	20231227	094100	11280297	1851	1851	1851	1851	11
600	20231227	094000	11259936	1851	1851	1851	1851	395
601	20231227	093900	10528791	1851	1851	1851	1851	1
602	20231227	093800	10526940	1862	1862	1862	1862	1
603	20231227	093700	10525078	1851	1862	1862	1851	55
604	20231227	093600	10423199	1866	1851	1866	1851	2
605	20231227	093500	10419482	1869	1869	1870	1869	3
606	20231227	093400	10413874	1851	1852	1872	1851	411
607	20231227	093300	9652683	1852	1852	1852	1852	1
608	20231227	093200	9650831	1876	1859	1876	1852	246
609	20231227	093100	9191669	1859	1859	1859	1859	1
610	20231227	093000	9189810	1850	1850	1850	1850	0
611	20231227	092900	9189810	1850	1858	1858	1850	288
612	20231227	092800	8656477	1859	1860	1860	1859	562
613	20231227	092700	7611168	1860	1860	1860	1860	1
614	20231227	092600	7609308	1871	1871	1871	1871	0
615	20231227	092500	7609308	1871	1871	1871	1871	0
616	20231227	092400	7609308	1871	1862	1871	1862	1291
617	20231227	092300	5201636	1862	1862	1862	1862	0
618	20231227	092200	5201636	1862	1862	1862	1862	3
619	20231227	092100	5196050	1862	1863	1863	1862	2
620	20231227	092000	5192325	1876	1876	1876	1876	0
621	20231227	091900	5192325	1876	1876	1876	1876	0
622	20231227	091800	5192325	1876	1876	1876	1876	0
623	20231227	091700	5192325	1876	1876	1876	1876	0
624	20231227	091600	5192325	1876	1876	1876	1876	21
625	20231227	091500	5152929	1880	1880	1880	1880	1
626	20231227	091400	5151049	1885	1885	1885	1885	0
627	20231227	091300	5151049	1885	1885	1885	1885	0
628	20231227	091200	5151049	1885	1863	1886	1862	393
629	20231227	091100	4418731	1887	1887	1887	1887	1
630	20231227	091000	4416844	1867	1867	1867	1867	59
631	20231227	090900	4306691	1867	1871	1898	1867	650
632	20231227	090800	3091648	1871	1862	1871	1862	28
633	20231227	090700	3039287	1871	1871	1871	1871	0
634	20231227	090600	3039287	1871	1860	1871	1860	41
635	20231227	090500	2963016	1860	1864	1864	1860	2
636	20231227	090400	2959292	1872	1860	1872	1860	1005
637	20231227	090300	1089964	1860	1860	1860	1860	7
638	20231227	090200	1076944	1864	1864	1864	1864	1
639	20231227	090100	1075080	1860	1860	1860	1860	0
640	20231227	090000	1075080	1860	1860	1860	1860	578