KissMeData/032080/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	191000	47373385	1654	1654	1654	1654	193
3	20231227	190900	47373385	1654	1654	1654	1654	0
4	20231227	190800	47373385	1654	1654	1654	1654	0
5	20231227	190700	47373385	1654	1654	1654	1654	0
6	20231227	190600	47373385	1654	1654	1654	1654	0
7	20231227	190500	47373385	1654	1654	1654	1654	0
8	20231227	190400	47373385	1654	1654	1654	1654	0
9	20231227	190300	47373385	1654	1654	1654	1654	0
10	20231227	190200	47373385	1654	1654	1654	1654	0
11	20231227	190100	47373385	1654	1654	1654	1654	0
12	20231227	190000	47373385	1654	1654	1654	1654	0
13	20231227	185900	47373385	1654	1654	1654	1654	0
14	20231227	185800	47373385	1654	1654	1654	1654	0
15	20231227	185700	47373385	1654	1654	1654	1654	0
16	20231227	185600	47373385	1654	1654	1654	1654	0
17	20231227	185500	47373385	1654	1654	1654	1654	0
18	20231227	185400	47373385	1654	1654	1654	1654	0
19	20231227	185300	47373385	1654	1654	1654	1654	0
20	20231227	185200	47373385	1654	1654	1654	1654	0
21	20231227	185100	47373385	1654	1654	1654	1654	0
22	20231227	185000	47373385	1654	1654	1654	1654	0
23	20231227	184900	47373385	1654	1654	1654	1654	0
24	20231227	184800	47373385	1654	1654	1654	1654	0
25	20231227	184700	47373385	1654	1654	1654	1654	0
26	20231227	184600	47373385	1654	1654	1654	1654	0
27	20231227	184500	47373385	1654	1654	1654	1654	0
28	20231227	184400	47373385	1654	1654	1654	1654	0
29	20231227	184300	47373385	1654	1654	1654	1654	0
30	20231227	184200	47373385	1654	1654	1654	1654	0
31	20231227	184100	47373385	1654	1654	1654	1654	0
32	20231227	184000	47373385	1654	1654	1654	1654	193
33	20231227	183900	47373385	1654	1654	1654	1654	0
34	20231227	183800	47373385	1654	1654	1654	1654	0
35	20231227	183700	47373385	1654	1654	1654	1654	0
36	20231227	183600	47373385	1654	1654	1654	1654	0
37	20231227	183500	47373385	1654	1654	1654	1654	0
38	20231227	183400	47373385	1654	1654	1654	1654	0
39	20231227	183300	47373385	1654	1654	1654	1654	0
40	20231227	183200	47373385	1654	1654	1654	1654	0
41	20231227	183100	47373385	1654	1654	1654	1654	0
42	20231227	183000	47373385	1654	1654	1654	1654	0
43	20231227	182900	47373385	1654	1654	1654	1654	0
44	20231227	182800	47373385	1654	1654	1654	1654	0
45	20231227	182700	47373385	1654	1654	1654	1654	0
46	20231227	182600	47373385	1654	1654	1654	1654	0
47	20231227	182500	47373385	1654	1654	1654	1654	0
48	20231227	182400	47373385	1654	1654	1654	1654	0
49	20231227	182300	47373385	1654	1654	1654	1654	0
50	20231227	182200	47373385	1654	1654	1654	1654	0
51	20231227	182100	47373385	1654	1654	1654	1654	0
52	20231227	182000	47373385	1654	1654	1654	1654	0
53	20231227	181900	47373385	1654	1654	1654	1654	0
54	20231227	181800	47373385	1654	1654	1654	1654	0
55	20231227	181700	47373385	1654	1654	1654	1654	0
56	20231227	181600	47373385	1654	1654	1654	1654	0
57	20231227	181500	47373385	1654	1654	1654	1654	0
58	20231227	181400	47373385	1654	1654	1654	1654	0
59	20231227	181300	47373385	1654	1654	1654	1654	0
60	20231227	181200	47373385	1654	1654	1654	1654	0
61	20231227	181100	47373385	1654	1654	1654	1654	0
62	20231227	181000	47373385	1654	1654	1654	1654	193
63	20231227	180900	47373385	1654	1654	1654	1654	0
64	20231227	180800	47373385	1654	1654	1654	1654	0
65	20231227	180700	47373385	1654	1654	1654	1654	0
66	20231227	180600	47373385	1654	1654	1654	1654	0
67	20231227	180500	47373385	1654	1654	1654	1654	0
68	20231227	180400	47373385	1654	1654	1654	1654	0
69	20231227	180300	47373385	1654	1654	1654	1654	0
70	20231227	180200	47373385	1654	1654	1654	1654	0
71	20231227	180100	47373385	1654	1654	1654	1654	0
72	20231227	180000	47373385	1654	1654	1654	1654	0
73	20231227	175900	47373385	1654	1654	1654	1654	0
74	20231227	175800	47373385	1654	1654	1654	1654	0
75	20231227	175700	47373385	1654	1654	1654	1654	0
76	20231227	175600	47373385	1654	1654	1654	1654	0
77	20231227	175500	47373385	1654	1654	1654	1654	0
78	20231227	175400	47373385	1654	1654	1654	1654	0
79	20231227	175300	47373385	1654	1654	1654	1654	0
80	20231227	175200	47373385	1654	1654	1654	1654	0
81	20231227	175100	47373385	1654	1654	1654	1654	0
82	20231227	175000	47373385	1654	1654	1654	1654	0
83	20231227	174900	47373385	1654	1654	1654	1654	0
84	20231227	174800	47373385	1654	1654	1654	1654	0
85	20231227	174700	47373385	1654	1654	1654	1654	0
86	20231227	174600	47373385	1654	1654	1654	1654	0
87	20231227	174500	47373385	1654	1654	1654	1654	0
88	20231227	174400	47373385	1654	1654	1654	1654	0
89	20231227	174300	47373385	1654	1654	1654	1654	0
90	20231227	174200	47373385	1654	1654	1654	1654	0
91	20231227	174100	47373385	1654	1654	1654	1654	0
92	20231227	174000	47373385	1654	1654	1654	1654	193
93	20231227	173900	47373385	1654	1654	1654	1654	0
94	20231227	173800	47373385	1654	1654	1654	1654	0
95	20231227	173700	47373385	1654	1654	1654	1654	0
96	20231227	173600	47373385	1654	1654	1654	1654	0
97	20231227	173500	47373385	1654	1654	1654	1654	0
98	20231227	173400	47373385	1654	1654	1654	1654	0
99	20231227	173300	47373385	1654	1654	1654	1654	0
100	20231227	173200	47373385	1654	1654	1654	1654	0
101	20231227	173100	47373385	1654	1654	1654	1654	0
102	20231227	173000	47373385	1654	1654	1654	1654	0
103	20231227	172900	47373385	1654	1654	1654	1654	0
104	20231227	172800	47373385	1654	1654	1654	1654	0
105	20231227	172700	47373385	1654	1654	1654	1654	0
106	20231227	172600	47373385	1654	1654	1654	1654	0
107	20231227	172500	47373385	1654	1654	1654	1654	0
108	20231227	172400	47373385	1654	1654	1654	1654	0
109	20231227	172300	47373385	1654	1654	1654	1654	0
110	20231227	172200	47373385	1654	1654	1654	1654	0
111	20231227	172100	47373385	1654	1654	1654	1654	0
112	20231227	172000	47373385	1654	1654	1654	1654	0
113	20231227	171900	47373385	1654	1654	1654	1654	0
114	20231227	171800	47373385	1654	1654	1654	1654	0
115	20231227	171700	47373385	1654	1654	1654	1654	0
116	20231227	171600	47373385	1654	1654	1654	1654	0
117	20231227	171500	47373385	1654	1654	1654	1654	0
118	20231227	171400	47373385	1654	1654	1654	1654	0
119	20231227	171300	47373385	1654	1654	1654	1654	0
120	20231227	171200	47373385	1654	1654	1654	1654	0
121	20231227	171100	47373385	1654	1654	1654	1654	0
122	20231227	171000	47373385	1654	1654	1654	1654	193
123	20231227	170900	47373385	1654	1654	1654	1654	0
124	20231227	170800	47373385	1654	1654	1654	1654	0
125	20231227	170700	47373385	1654	1654	1654	1654	0
126	20231227	170600	47373385	1654	1654	1654	1654	0
127	20231227	170500	47373385	1654	1654	1654	1654	0
128	20231227	170400	47373385	1654	1654	1654	1654	0
129	20231227	170300	47373385	1654	1654	1654	1654	0
130	20231227	170200	47373385	1654	1654	1654	1654	0
131	20231227	170100	47373385	1654	1654	1654	1654	0
132	20231227	170000	47373385	1654	1654	1654	1654	0
133	20231227	165900	47373385	1654	1654	1654	1654	0
134	20231227	165800	47373385	1654	1654	1654	1654	0
135	20231227	165700	47373385	1654	1654	1654	1654	0
136	20231227	165600	47373385	1654	1654	1654	1654	0
137	20231227	165500	47373385	1654	1654	1654	1654	0
138	20231227	165400	47373385	1654	1654	1654	1654	0
139	20231227	165300	47373385	1654	1654	1654	1654	0
140	20231227	165200	47373385	1654	1654	1654	1654	0
141	20231227	165100	47373385	1654	1654	1654	1654	0
142	20231227	165000	47373385	1654	1654	1654	1654	0
143	20231227	164900	47373385	1654	1654	1654	1654	0
144	20231227	164800	47373385	1654	1654	1654	1654	0
145	20231227	164700	47373385	1654	1654	1654	1654	0
146	20231227	164600	47373385	1654	1654	1654	1654	0
147	20231227	164500	47373385	1654	1654	1654	1654	0
148	20231227	164400	47373385	1654	1654	1654	1654	0
149	20231227	164300	47373385	1654	1654	1654	1654	0
150	20231227	164200	47373385	1654	1654	1654	1654	0
151	20231227	164100	47373385	1654	1654	1654	1654	0
152	20231227	164000	47373385	1654	1654	1654	1654	193
153	20231227	163900	47373385	1654	1654	1654	1654	0
154	20231227	163800	47373385	1654	1654	1654	1654	0
155	20231227	163700	47373385	1654	1654	1654	1654	0
156	20231227	163600	47373385	1654	1654	1654	1654	0
157	20231227	163500	47373385	1654	1654	1654	1654	0
158	20231227	163400	47373385	1654	1654	1654	1654	0
159	20231227	163300	47373385	1654	1654	1654	1654	0
160	20231227	163200	47373385	1654	1654	1654	1654	0
161	20231227	163100	47373385	1654	1654	1654	1654	0
162	20231227	163000	47373385	1654	1654	1654	1654	0
163	20231227	162900	47373385	1654	1654	1654	1654	0
164	20231227	162800	47373385	1654	1654	1654	1654	0
165	20231227	162700	47373385	1654	1654	1654	1654	0
166	20231227	162600	47373385	1654	1654	1654	1654	0
167	20231227	162500	47373385	1654	1654	1654	1654	0
168	20231227	162400	47373385	1654	1654	1654	1654	0
169	20231227	162300	47373385	1654	1654	1654	1654	0
170	20231227	162200	47373385	1654	1654	1654	1654	0
171	20231227	162100	47373385	1654	1654	1654	1654	0
172	20231227	162000	47373385	1654	1654	1654	1654	0
173	20231227	161900	47373385	1654	1654	1654	1654	0
174	20231227	161800	47373385	1654	1654	1654	1654	0
175	20231227	161700	47373385	1654	1654	1654	1654	0
176	20231227	161600	47373385	1654	1654	1654	1654	0
177	20231227	161500	47373385	1654	1654	1654	1654	0
178	20231227	161400	47373385	1654	1654	1654	1654	0
179	20231227	161300	47373385	1654	1654	1654	1654	0
180	20231227	161200	47373385	1654	1654	1654	1654	0
181	20231227	161100	47373385	1654	1654	1654	1654	0
182	20231227	161000	47373385	1654	1654	1654	1654	193
183	20231227	160900	47373385	1654	1654	1654	1654	0
184	20231227	160800	47373385	1654	1654	1654	1654	0
185	20231227	160700	47373385	1654	1654	1654	1654	0
186	20231227	160600	47373385	1654	1654	1654	1654	0
187	20231227	160500	47373385	1654	1654	1654	1654	0
188	20231227	160400	47373385	1654	1654	1654	1654	0
189	20231227	160300	47373385	1654	1654	1654	1654	0
190	20231227	160200	47373385	1654	1654	1654	1654	0
191	20231227	160100	47373385	1654	1654	1654	1654	0
192	20231227	160000	47373385	1654	1654	1654	1654	0
193	20231227	155900	47373385	1654	1654	1654	1654	0
194	20231227	155800	47373385	1654	1654	1654	1654	0
195	20231227	155700	47373385	1654	1654	1654	1654	0
196	20231227	155600	47373385	1654	1654	1654	1654	0
197	20231227	155500	47373385	1654	1654	1654	1654	0
198	20231227	155400	47373385	1654	1654	1654	1654	0
199	20231227	155300	47373385	1654	1654	1654	1654	0
200	20231227	155200	47373385	1654	1654	1654	1654	0
201	20231227	155100	47373385	1654	1654	1654	1654	0
202	20231227	155000	47373385	1654	1654	1654	1654	0
203	20231227	154900	47373385	1654	1654	1654	1654	0
204	20231227	154800	47373385	1654	1654	1654	1654	0
205	20231227	154700	47373385	1654	1654	1654	1654	0
206	20231227	154600	47373385	1654	1654	1654	1654	0
207	20231227	154500	47373385	1654	1654	1654	1654	0
208	20231227	154400	47373385	1654	1654	1654	1654	0
209	20231227	154300	47373385	1654	1654	1654	1654	0
210	20231227	154200	47373385	1654	1654	1654	1654	0
211	20231227	154100	47373385	1654	1654	1654	1654	0
212	20231227	154000	47373385	1654	1654	1654	1654	193
213	20231227	153900	47373385	1654	1654	1654	1654	0
214	20231227	153800	47373385	1654	1654	1654	1654	0
215	20231227	153700	47373385	1654	1654	1654	1654	0
216	20231227	153600	47373385	1654	1654	1654	1654	0
217	20231227	153500	47373385	1654	1654	1654	1654	0
218	20231227	153400	47373385	1654	1654	1654	1654	0
219	20231227	153300	47373385	1654	1654	1654	1654	0
220	20231227	153200	47373385	1654	1654	1654	1654	0
221	20231227	153100	47373385	1654	1654	1654	1654	0
222	20231227	153000	47373385	1654	1654	1654	1654	193
223	20231227	152900	47054163	1654	1654	1654	1654	0
224	20231227	152800	47054163	1654	1654	1654	1654	0
225	20231227	152700	47054163	1654	1654	1654	1654	0
226	20231227	152600	47054163	1654	1654	1654	1654	0
227	20231227	152500	47054163	1654	1654	1654	1654	0
228	20231227	152400	47054163	1654	1654	1654	1654	0
229	20231227	152300	47054163	1654	1654	1654	1654	0
230	20231227	152200	47054163	1654	1654	1654	1654	0
231	20231227	152100	47054163	1654	1654	1654	1654	0
232	20231227	152000	47054163	1654	1654	1654	1654	0
233	20231227	151900	47054163	1654	1654	1654	1653	605
234	20231227	151800	46053635	1656	1656	1656	1656	0
235	20231227	151700	46053635	1656	1656	1656	1656	3
236	20231227	151600	46048667	1656	1656	1656	1656	751
237	20231227	151500	44805011	1662	1662	1662	1662	0
238	20231227	151400	44805011	1662	1662	1662	1662	0
239	20231227	151300	44805011	1662	1662	1662	1662	1
240	20231227	151200	44803349	1662	1662	1662	1662	0
241	20231227	151100	44803349	1662	1662	1662	1662	0
242	20231227	151000	44803349	1662	1662	1662	1662	0
243	20231227	150900	44803349	1662	1662	1662	1662	0
244	20231227	150800	44803349	1662	1662	1662	1662	0
245	20231227	150700	44803349	1662	1662	1662	1662	0
246	20231227	150600	44803349	1662	1662	1662	1662	0
247	20231227	150500	44803349	1662	1662	1662	1662	0
248	20231227	150400	44803349	1662	1662	1662	1662	0
249	20231227	150300	44803349	1662	1662	1662	1662	0
250	20231227	150200	44803349	1662	1662	1662	1662	0
251	20231227	150100	44803349	1662	1661	1662	1661	2
252	20231227	150000	44800026	1662	1662	1662	1662	0
253	20231227	145900	44800026	1662	1654	1662	1654	2
254	20231227	145800	44796710	1662	1661	1662	1661	51
255	20231227	145700	44711949	1654	1654	1654	1654	1
256	20231227	145600	44710295	1662	1662	1662	1662	0
257	20231227	145500	44710295	1662	1662	1662	1662	0
258	20231227	145400	44710295	1662	1662	1662	1662	0
259	20231227	145300	44710295	1662	1662	1662	1662	0
260	20231227	145200	44710295	1662	1662	1662	1662	0
261	20231227	145100	44710295	1662	1654	1662	1654	5
262	20231227	145000	44702003	1663	1663	1663	1663	0
263	20231227	144900	44702003	1663	1663	1663	1663	0
264	20231227	144800	44702003	1663	1663	1663	1663	0
265	20231227	144700	44702003	1663	1663	1663	1663	0
266	20231227	144600	44702003	1663	1663	1663	1663	0
267	20231227	144500	44702003	1663	1663	1663	1663	0
268	20231227	144400	44702003	1663	1663	1663	1663	0
269	20231227	144300	44702003	1663	1663	1663	1663	0
270	20231227	144200	44702003	1663	1663	1663	1663	0
271	20231227	144100	44702003	1663	1663	1663	1663	0
272	20231227	144000	44702003	1663	1663	1663	1663	0
273	20231227	143900	44702003	1663	1663	1663	1663	0
274	20231227	143800	44702003	1663	1663	1663	1663	0
275	20231227	143700	44702003	1663	1663	1663	1663	0
276	20231227	143600	44702003	1663	1663	1663	1663	0
277	20231227	143500	44702003	1663	1663	1663	1663	0
278	20231227	143400	44702003	1663	1663	1663	1663	0
279	20231227	143300	44702003	1663	1663	1663	1663	0
280	20231227	143200	44702003	1663	1663	1663	1663	0
281	20231227	143100	44702003	1663	1663	1663	1663	0
282	20231227	143000	44702003	1663	1663	1663	1663	0
283	20231227	142900	44702003	1663	1663	1663	1663	0
284	20231227	142800	44702003	1663	1663	1663	1663	0
285	20231227	142700	44702003	1663	1663	1663	1663	0
286	20231227	142600	44702003	1663	1663	1663	1663	0
287	20231227	142500	44702003	1663	1663	1663	1663	0
288	20231227	142400	44702003	1663	1663	1663	1663	0
289	20231227	142300	44702003	1663	1663	1663	1663	0
290	20231227	142200	44702003	1663	1663	1663	1663	0
291	20231227	142100	44702003	1663	1663	1663	1663	25
292	20231227	142000	44660428	1663	1663	1663	1663	10
293	20231227	141900	44643798	1663	1663	1663	1663	0
294	20231227	141800	44643798	1663	1663	1663	1663	0
295	20231227	141700	44643798	1663	1663	1663	1663	0
296	20231227	141600	44643798	1663	1653	1663	1653	2
297	20231227	141500	44640482	1663	1663	1663	1663	0
298	20231227	141400	44640482	1663	1662	1663	1662	10
299	20231227	141300	44623860	1663	1663	1663	1663	1000
300	20231227	141200	42960860	1664	1664	1664	1664	0
301	20231227	141100	42960860	1664	1664	1664	1664	0
302	20231227	141000	42960860	1664	1663	1664	1663	30
303	20231227	140900	42910957	1652	1653	1653	1652	180
304	20231227	140800	42613583	1664	1664	1664	1664	0
305	20231227	140700	42613583	1664	1652	1664	1652	106
306	20231227	140600	42437322	1652	1652	1652	1652	0
307	20231227	140500	42437322	1652	1652	1652	1652	5
308	20231227	140400	42429062	1663	1663	1663	1663	0
309	20231227	140300	42429062	1663	1663	1663	1663	0
310	20231227	140200	42429062	1663	1663	1663	1663	0
311	20231227	140100	42429062	1663	1663	1663	1663	0
312	20231227	140000	42429062	1663	1663	1663	1663	0
313	20231227	135900	42429062	1663	1663	1663	1663	0
314	20231227	135800	42429062	1663	1663	1663	1663	0
315	20231227	135700	42429062	1663	1663	1663	1663	0
316	20231227	135600	42429062	1663	1663	1663	1663	0
317	20231227	135500	42429062	1663	1663	1663	1663	0
318	20231227	135400	42429062	1663	1663	1663	1663	0
319	20231227	135300	42429062	1663	1663	1663	1663	2
320	20231227	135200	42425736	1663	1663	1663	1652	3
321	20231227	135100	42420758	1657	1662	1663	1657	56
322	20231227	135000	42327945	1662	1659	1662	1649	477
323	20231227	134900	41539053	1664	1664	1664	1659	4
324	20231227	134800	41532402	1659	1664	1664	1659	2
325	20231227	134700	41529079	1663	1662	1663	1662	500
326	20231227	134600	40697765	1662	1662	1662	1662	0
327	20231227	134500	40697765	1662	1662	1662	1662	0
328	20231227	134400	40697765	1662	1662	1662	1662	0
329	20231227	134300	40697765	1662	1662	1662	1662	0
330	20231227	134200	40697765	1662	1662	1662	1662	0
331	20231227	134100	40697765	1662	1662	1662	1662	0
332	20231227	134000	40697765	1662	1662	1662	1662	0
333	20231227	133900	40697765	1662	1662	1662	1662	0
334	20231227	133800	40697765	1662	1662	1662	1662	0
335	20231227	133700	40697765	1662	1662	1662	1662	0
336	20231227	133600	40697765	1662	1662	1662	1662	0
337	20231227	133500	40697765	1662	1662	1662	1662	0
338	20231227	133400	40697765	1662	1662	1662	1662	0
339	20231227	133300	40697765	1662	1662	1662	1662	0
340	20231227	133200	40697765	1662	1662	1662	1662	0
341	20231227	133100	40697765	1662	1662	1662	1662	0
342	20231227	133000	40697765	1662	1662	1662	1662	0
343	20231227	132900	40697765	1662	1662	1662	1662	0
344	20231227	132800	40697765	1662	1662	1662	1662	0
345	20231227	132700	40697765	1662	1662	1662	1662	0
346	20231227	132600	40697765	1662	1662	1662	1662	0
347	20231227	132500	40697765	1662	1662	1662	1662	0
348	20231227	132400	40697765	1662	1662	1662	1662	0
349	20231227	132300	40697765	1662	1662	1662	1662	0
350	20231227	132200	40697765	1662	1662	1662	1662	0
351	20231227	132100	40697765	1662	1662	1662	1662	0
352	20231227	132000	40697765	1662	1662	1662	1662	0
353	20231227	131900	40697765	1662	1662	1662	1662	0
354	20231227	131800	40697765	1662	1662	1662	1662	0
355	20231227	131700	40697765	1662	1662	1662	1662	0
356	20231227	131600	40697765	1662	1662	1662	1662	0
357	20231227	131500	40697765	1662	1662	1662	1662	0
358	20231227	131400	40697765	1662	1662	1662	1662	0
359	20231227	131300	40697765	1662	1662	1662	1662	0
360	20231227	131200	40697765	1662	1662	1662	1662	0
361	20231227	131100	40697765	1662	1662	1662	1662	0
362	20231227	131000	40697765	1662	1662	1662	1662	0
363	20231227	130900	40697765	1662	1662	1662	1662	0
364	20231227	130800	40697765	1662	1662	1662	1662	0
365	20231227	130700	40697765	1662	1662	1662	1662	0
366	20231227	130600	40697765	1662	1662	1662	1662	0
367	20231227	130500	40697765	1662	1662	1662	1662	0
368	20231227	130400	40697765	1662	1662	1662	1662	0
369	20231227	130300	40697765	1662	1662	1662	1662	0
370	20231227	130200	40697765	1662	1662	1662	1662	0
371	20231227	130100	40697765	1662	1662	1662	1662	0
372	20231227	130000	40697765	1662	1662	1662	1662	0
373	20231227	125900	40697765	1662	1662	1662	1662	0
374	20231227	125800	40697765	1662	1662	1662	1662	0
375	20231227	125700	40697765	1662	1662	1662	1662	0
376	20231227	125600	40697765	1662	1662	1662	1662	0
377	20231227	125500	40697765	1662	1662	1662	1662	0
378	20231227	125400	40697765	1662	1662	1662	1662	0
379	20231227	125300	40697765	1662	1662	1662	1662	0
380	20231227	125200	40697765	1662	1662	1662	1662	0
381	20231227	125100	40697765	1662	1662	1662	1662	0
382	20231227	125000	40697765	1662	1662	1662	1662	0
383	20231227	124900	40697765	1662	1662	1662	1662	0
384	20231227	124800	40697765	1662	1662	1662	1662	0
385	20231227	124700	40697765	1662	1662	1662	1662	60
386	20231227	124600	40598045	1662	1662	1662	1662	0
387	20231227	124500	40598045	1662	1662	1662	1662	140
388	20231227	124400	40365365	1662	1662	1662	1662	0
389	20231227	124300	40365365	1662	1662	1662	1662	0
390	20231227	124200	40365365	1662	1662	1662	1662	0
391	20231227	124100	40365365	1662	1662	1662	1662	0
392	20231227	124000	40365365	1662	1662	1662	1662	0
393	20231227	123900	40365365	1662	1662	1662	1662	0
394	20231227	123800	40365365	1662	1662	1662	1662	0
395	20231227	123700	40365365	1662	1662	1662	1662	5
396	20231227	123600	40357055	1662	1662	1662	1662	0
397	20231227	123500	40357055	1662	1662	1662	1662	0
398	20231227	123400	40357055	1662	1661	1662	1661	3000
399	20231227	123300	35371260	1661	1661	1661	1661	0
400	20231227	123200	35371260	1661	1661	1661	1661	0
401	20231227	123100	35371260	1661	1661	1661	1661	0
402	20231227	123000	35371260	1661	1661	1661	1661	0
403	20231227	122900	35371260	1661	1661	1661	1661	0
404	20231227	122800	35371260	1661	1661	1661	1661	0
405	20231227	122700	35371260	1661	1661	1661	1661	0
406	20231227	122600	35371260	1661	1661	1661	1661	0
407	20231227	122500	35371260	1661	1661	1661	1661	0
408	20231227	122400	35371260	1661	1661	1661	1661	0
409	20231227	122300	35371260	1661	1661	1661	1661	98
410	20231227	122200	35208482	1661	1661	1661	1661	0
411	20231227	122100	35208482	1661	1658	1661	1658	105
412	20231227	122000	35034385	1658	1658	1658	1658	0
413	20231227	121900	35034385	1658	1658	1658	1658	725
414	20231227	121800	33832335	1659	1659	1659	1659	0
415	20231227	121700	33832335	1659	1659	1659	1659	0
416	20231227	121600	33832335	1659	1659	1659	1659	0
417	20231227	121500	33832335	1659	1659	1659	1659	0
418	20231227	121400	33832335	1659	1659	1659	1659	1
419	20231227	121300	33830676	1656	1656	1656	1656	1
420	20231227	121200	33829020	1659	1656	1659	1656	15
421	20231227	121100	33804177	1656	1659	1659	1656	2
422	20231227	121000	33800862	1659	1659	1659	1659	0
423	20231227	120900	33800862	1659	1659	1659	1659	0
424	20231227	120800	33800862	1659	1659	1659	1659	0
425	20231227	120700	33800862	1659	1659	1659	1659	0
426	20231227	120600	33800862	1659	1656	1659	1656	2
427	20231227	120500	33797547	1656	1656	1656	1656	0
428	20231227	120400	33797547	1656	1656	1656	1656	0
429	20231227	120300	33797547	1656	1656	1656	1656	0
430	20231227	120200	33797547	1656	1656	1656	1656	0
431	20231227	120100	33797547	1656	1656	1656	1656	4
432	20231227	120000	33790923	1656	1656	1656	1656	2
433	20231227	115900	33787611	1656	1656	1656	1656	0
434	20231227	115800	33787611	1656	1656	1656	1656	22
435	20231227	115700	33751179	1656	1656	1656	1656	0
436	20231227	115600	33751179	1656	1656	1656	1656	158
437	20231227	115500	33489531	1656	1656	1656	1656	0
438	20231227	115400	33489531	1656	1656	1656	1656	0
439	20231227	115300	33489531	1656	1656	1656	1656	0
440	20231227	115200	33489531	1656	1656	1656	1656	0
441	20231227	115100	33489531	1656	1656	1656	1656	0
442	20231227	115000	33489531	1656	1656	1656	1656	0
443	20231227	114900	33489531	1656	1656	1656	1656	1
444	20231227	114800	33487875	1648	1659	1659	1648	258
445	20231227	114700	33061722	1659	1659	1659	1659	0
446	20231227	114600	33061722	1659	1659	1659	1659	0
447	20231227	114500	33061722	1659	1659	1659	1659	0
448	20231227	114400	33061722	1659	1659	1659	1659	0
449	20231227	114300	33061722	1659	1659	1659	1650	3
450	20231227	114200	33056754	1650	1659	1660	1650	262
451	20231227	114100	32623945	1659	1659	1659	1659	0
452	20231227	114000	32623945	1659	1659	1659	1659	1
453	20231227	113900	32622286	1658	1658	1658	1658	0
454	20231227	113800	32622286	1658	1658	1658	1658	23
455	20231227	113700	32584152	1662	1662	1662	1662	0
456	20231227	113600	32584152	1662	1662	1662	1662	0
457	20231227	113500	32584152	1662	1662	1662	1662	0
458	20231227	113400	32584152	1662	1662	1662	1662	0
459	20231227	113300	32584152	1662	1662	1662	1662	0
460	20231227	113200	32584152	1662	1662	1662	1662	0
461	20231227	113100	32584152	1662	1662	1662	1662	0
462	20231227	113000	32584152	1662	1662	1662	1662	0
463	20231227	112900	32584152	1662	1662	1662	1662	0
464	20231227	112800	32584152	1662	1662	1662	1662	0
465	20231227	112700	32584152	1662	1662	1662	1662	0
466	20231227	112600	32584152	1662	1662	1662	1662	0
467	20231227	112500	32584152	1662	1662	1662	1662	0
468	20231227	112400	32584152	1662	1662	1662	1662	0
469	20231227	112300	32584152	1662	1662	1662	1662	0
470	20231227	112200	32584152	1662	1662	1662	1662	0
471	20231227	112100	32584152	1662	1662	1662	1662	0
472	20231227	112000	32584152	1662	1662	1662	1662	0
473	20231227	111900	32584152	1662	1662	1662	1662	0
474	20231227	111800	32584152	1662	1662	1662	1662	0
475	20231227	111700	32584152	1662	1662	1662	1662	0
476	20231227	111600	32584152	1662	1662	1662	1662	0
477	20231227	111500	32584152	1662	1662	1662	1662	0
478	20231227	111400	32584152	1662	1662	1662	1662	0
479	20231227	111300	32584152	1662	1662	1662	1662	0
480	20231227	111200	32584152	1662	1662	1662	1662	0
481	20231227	111100	32584152	1662	1662	1662	1662	0
482	20231227	111000	32584152	1662	1662	1662	1662	0
483	20231227	110900	32584152	1662	1662	1662	1662	0
484	20231227	110800	32584152	1662	1662	1662	1662	0
485	20231227	110700	32584152	1662	1662	1662	1662	0
486	20231227	110600	32584152	1662	1662	1662	1662	0
487	20231227	110500	32584152	1662	1662	1662	1662	0
488	20231227	110400	32584152	1662	1662	1662	1662	0
489	20231227	110300	32584152	1662	1662	1662	1662	0
490	20231227	110200	32584152	1662	1662	1662	1662	0
491	20231227	110100	32584152	1662	1662	1662	1662	0
492	20231227	110000	32584152	1662	1662	1662	1662	0
493	20231227	105900	32584152	1662	1662	1662	1662	0
494	20231227	105800	32584152	1662	1654	1662	1654	2
495	20231227	105700	32580836	1654	1654	1654	1654	1
496	20231227	105600	32579182	1664	1664	1664	1664	0
497	20231227	105500	32579182	1664	1662	1664	1662	60
498	20231227	105400	32479382	1663	1663	1663	1663	16
499	20231227	105300	32452774	1665	1665	1665	1665	0
500	20231227	105200	32452774	1665	1665	1665	1665	0
501	20231227	105100	32452774	1665	1665	1665	1665	0
502	20231227	105000	32452774	1665	1665	1665	1665	0
503	20231227	104900	32452774	1665	1665	1665	1665	0
504	20231227	104800	32452774	1665	1665	1665	1665	0
505	20231227	104700	32452774	1665	1665	1665	1665	0
506	20231227	104600	32452774	1665	1665	1665	1665	0
507	20231227	104500	32452774	1665	1665	1665	1665	50
508	20231227	104400	32369524	1666	1666	1666	1666	0
509	20231227	104300	32369524	1666	1666	1666	1666	0
510	20231227	104200	32369524	1666	1666	1666	1666	0
511	20231227	104100	32369524	1666	1663	1666	1663	8
512	20231227	104000	32356217	1666	1666	1666	1666	0
513	20231227	103900	32356217	1666	1653	1666	1653	1171
514	20231227	103800	30418619	1653	1653	1653	1653	604
515	20231227	103700	29420207	1653	1653	1653	1653	0
516	20231227	103600	29420207	1653	1653	1653	1653	0
517	20231227	103500	29420207	1653	1653	1653	1653	0
518	20231227	103400	29420207	1653	1653	1653	1653	0
519	20231227	103300	29420207	1653	1653	1653	1653	0
520	20231227	103200	29420207	1653	1653	1653	1653	0
521	20231227	103100	29420207	1653	1653	1653	1653	0
522	20231227	103000	29420207	1653	1653	1653	1653	1
523	20231227	102900	29418554	1653	1653	1653	1653	0
524	20231227	102800	29418554	1653	1653	1653	1653	0
525	20231227	102700	29418554	1653	1653	1653	1653	0
526	20231227	102600	29418554	1653	1653	1653	1653	0
527	20231227	102500	29418554	1653	1653	1653	1653	0
528	20231227	102400	29418554	1653	1653	1653	1653	0
529	20231227	102300	29418554	1653	1653	1653	1653	0
530	20231227	102200	29418554	1653	1653	1653	1653	0
531	20231227	102100	29418554	1653	1653	1653	1653	0
532	20231227	102000	29418554	1653	1648	1653	1648	5
533	20231227	101900	29410296	1653	1653	1653	1653	0
534	20231227	101800	29410296	1653	1652	1653	1652	39
535	20231227	101700	29345867	1648	1648	1648	1648	1
536	20231227	101600	29344219	1652	1652	1652	1652	0
537	20231227	101500	29344219	1652	1649	1652	1649	110
538	20231227	101400	29162826	1648	1649	1649	1648	111
539	20231227	101300	28979793	1649	1653	1653	1649	31
540	20231227	101200	28928663	1652	1653	1653	1649	776
541	20231227	101100	27647653	1653	1653	1653	1653	10
542	20231227	101000	27631123	1653	1653	1653	1653	0
543	20231227	100900	27631123	1653	1653	1653	1653	10
544	20231227	100800	27614593	1653	1653	1653	1653	0
545	20231227	100700	27614593	1653	1656	1656	1653	4692
546	20231227	100600	19850091	1666	1666	1666	1666	0
547	20231227	100500	19850091	1666	1666	1666	1666	1
548	20231227	100400	19848425	1665	1665	1665	1655	4
549	20231227	100300	19841784	1655	1656	1656	1655	11
550	20231227	100200	19823576	1666	1656	1666	1656	637
551	20231227	100100	18768694	1668	1668	1668	1668	0
552	20231227	100000	18768694	1668	1668	1668	1668	0
553	20231227	095900	18768694	1668	1668	1668	1668	0
554	20231227	095800	18768694	1668	1664	1668	1664	33
555	20231227	095700	18713756	1665	1665	1665	1665	0
556	20231227	095600	18713756	1665	1665	1665	1665	2
557	20231227	095500	18710426	1665	1665	1665	1665	0
558	20231227	095400	18710426	1665	1665	1665	1665	0
559	20231227	095300	18710426	1665	1665	1665	1665	0
560	20231227	095200	18710426	1665	1665	1665	1665	0
561	20231227	095100	18710426	1665	1665	1665	1665	0
562	20231227	095000	18710426	1665	1665	1665	1665	0
563	20231227	094900	18710426	1665	1665	1665	1665	0
564	20231227	094800	18710426	1665	1656	1665	1655	44
565	20231227	094700	18637594	1665	1665	1665	1665	0
566	20231227	094600	18637594	1665	1665	1665	1665	0
567	20231227	094500	18637594	1665	1665	1665	1665	0
568	20231227	094400	18637594	1665	1665	1665	1665	0
569	20231227	094300	18637594	1665	1665	1665	1665	0
570	20231227	094200	18637594	1665	1665	1665	1665	0
571	20231227	094100	18637594	1665	1665	1665	1665	0
572	20231227	094000	18637594	1665	1665	1665	1665	0
573	20231227	093900	18637594	1665	1665	1665	1665	4
574	20231227	093800	18630934	1665	1665	1665	1665	0
575	20231227	093700	18630934	1665	1665	1665	1665	5
576	20231227	093600	18622609	1665	1665	1665	1665	0
577	20231227	093500	18622609	1665	1665	1665	1665	0
578	20231227	093400	18622609	1665	1665	1665	1665	0
579	20231227	093300	18622609	1665	1665	1665	1665	0
580	20231227	093200	18622609	1665	1655	1665	1655	2
581	20231227	093100	18619289	1655	1655	1655	1655	0
582	20231227	093000	18619289	1655	1655	1655	1655	0
583	20231227	092900	18619289	1655	1663	1663	1655	2210
584	20231227	092800	14959953	1664	1664	1664	1664	11
585	20231227	092700	14941649	1670	1670	1670	1670	0
586	20231227	092600	14941649	1670	1670	1670	1670	0
587	20231227	092500	14941649	1670	1670	1670	1670	0
588	20231227	092400	14941649	1670	1668	1670	1668	102
589	20231227	092300	14771509	1671	1671	1671	1671	0
590	20231227	092200	14771509	1671	1671	1671	1671	0
591	20231227	092100	14771509	1671	1671	1671	1671	0
592	20231227	092000	14771509	1671	1671	1671	1671	0
593	20231227	091900	14771509	1671	1671	1671	1671	0
594	20231227	091800	14771509	1671	1671	1671	1671	0
595	20231227	091700	14771509	1671	1671	1671	1671	0
596	20231227	091600	14771509	1671	1671	1671	1671	0
597	20231227	091500	14771509	1671	1671	1671	1671	0
598	20231227	091400	14771509	1671	1671	1671	1671	0
599	20231227	091300	14771509	1671	1671	1671	1671	1
600	20231227	091200	14769838	1663	1664	1664	1663	2000
601	20231227	091100	11443135	1670	1670	1670	1670	0
602	20231227	091000	11443135	1670	1664	1670	1663	314
603	20231227	090900	10918840	1663	1663	1663	1663	0
604	20231227	090800	10918840	1663	1663	1663	1663	0
605	20231227	090700	10918840	1663	1663	1663	1663	750
606	20231227	090600	9671590	1672	1672	1672	1672	0
607	20231227	090500	9671590	1672	1672	1672	1672	0
608	20231227	090400	9671590	1672	1672	1672	1672	1
609	20231227	090300	9669918	1671	1671	1671	1671	1
610	20231227	090200	9668247	1663	1663	1663	1663	1
611	20231227	090100	9666584	1671	1666	1671	1666	125
612	20231227	090000	9457835	1660	1658	1661	1658	5698