KissMeData/012200/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	185700	41105240	1855	1855	1855	1855	588
3	20231228	185600	41105240	1855	1855	1855	1855	0
4	20231228	185500	41105240	1855	1855	1855	1855	0
5	20231228	185400	41105240	1855	1855	1855	1855	0
6	20231228	185300	41105240	1855	1855	1855	1855	0
7	20231228	185200	41105240	1855	1855	1855	1855	0
8	20231228	185100	41105240	1855	1855	1855	1855	0
9	20231228	185000	41105240	1855	1855	1855	1855	0
10	20231228	184900	41105240	1855	1855	1855	1855	0
11	20231228	184800	41105240	1855	1855	1855	1855	0
12	20231228	184700	41105240	1855	1855	1855	1855	0
13	20231228	184600	41105240	1855	1855	1855	1855	0
14	20231228	184500	41105240	1855	1855	1855	1855	0
15	20231228	184400	41105240	1855	1855	1855	1855	0
16	20231228	184300	41105240	1855	1855	1855	1855	0
17	20231228	184200	41105240	1855	1855	1855	1855	0
18	20231228	184100	41105240	1855	1855	1855	1855	0
19	20231228	184000	41105240	1855	1855	1855	1855	0
20	20231228	183900	41105240	1855	1855	1855	1855	0
21	20231228	183800	41105240	1855	1855	1855	1855	0
22	20231228	183700	41105240	1855	1855	1855	1855	0
23	20231228	183600	41105240	1855	1855	1855	1855	0
24	20231228	183500	41105240	1855	1855	1855	1855	0
25	20231228	183400	41105240	1855	1855	1855	1855	0
26	20231228	183300	41105240	1855	1855	1855	1855	0
27	20231228	183200	41105240	1855	1855	1855	1855	0
28	20231228	183100	41105240	1855	1855	1855	1855	0
29	20231228	183000	41105240	1855	1855	1855	1855	0
30	20231228	182900	41105240	1855	1855	1855	1855	0
31	20231228	182800	41105240	1855	1855	1855	1855	0
32	20231228	182700	41105240	1855	1855	1855	1855	588
33	20231228	182600	41105240	1855	1855	1855	1855	0
34	20231228	182500	41105240	1855	1855	1855	1855	0
35	20231228	182400	41105240	1855	1855	1855	1855	0
36	20231228	182300	41105240	1855	1855	1855	1855	0
37	20231228	182200	41105240	1855	1855	1855	1855	0
38	20231228	182100	41105240	1855	1855	1855	1855	0
39	20231228	182000	41105240	1855	1855	1855	1855	0
40	20231228	181900	41105240	1855	1855	1855	1855	0
41	20231228	181800	41105240	1855	1855	1855	1855	0
42	20231228	181700	41105240	1855	1855	1855	1855	0
43	20231228	181600	41105240	1855	1855	1855	1855	0
44	20231228	181500	41105240	1855	1855	1855	1855	0
45	20231228	181400	41105240	1855	1855	1855	1855	0
46	20231228	181300	41105240	1855	1855	1855	1855	0
47	20231228	181200	41105240	1855	1855	1855	1855	0
48	20231228	181100	41105240	1855	1855	1855	1855	0
49	20231228	181000	41105240	1855	1855	1855	1855	0
50	20231228	180900	41105240	1855	1855	1855	1855	0
51	20231228	180800	41105240	1855	1855	1855	1855	0
52	20231228	180700	41105240	1855	1855	1855	1855	0
53	20231228	180600	41105240	1855	1855	1855	1855	0
54	20231228	180500	41105240	1855	1855	1855	1855	0
55	20231228	180400	41105240	1855	1855	1855	1855	0
56	20231228	180300	41105240	1855	1855	1855	1855	0
57	20231228	180200	41105240	1855	1855	1855	1855	0
58	20231228	180100	41105240	1855	1855	1855	1855	0
59	20231228	180000	41105240	1855	1855	1855	1855	0
60	20231228	175900	41105240	1855	1855	1855	1855	0
61	20231228	175800	41105240	1855	1855	1855	1855	0
62	20231228	175700	41105240	1855	1855	1855	1855	588
63	20231228	175600	41105240	1855	1855	1855	1855	0
64	20231228	175500	41105240	1855	1855	1855	1855	0
65	20231228	175400	41105240	1855	1855	1855	1855	0
66	20231228	175300	41105240	1855	1855	1855	1855	0
67	20231228	175200	41105240	1855	1855	1855	1855	0
68	20231228	175100	41105240	1855	1855	1855	1855	0
69	20231228	175000	41105240	1855	1855	1855	1855	0
70	20231228	174900	41105240	1855	1855	1855	1855	0
71	20231228	174800	41105240	1855	1855	1855	1855	0
72	20231228	174700	41105240	1855	1855	1855	1855	0
73	20231228	174600	41105240	1855	1855	1855	1855	0
74	20231228	174500	41105240	1855	1855	1855	1855	0
75	20231228	174400	41105240	1855	1855	1855	1855	0
76	20231228	174300	41105240	1855	1855	1855	1855	0
77	20231228	174200	41105240	1855	1855	1855	1855	0
78	20231228	174100	41105240	1855	1855	1855	1855	0
79	20231228	174000	41105240	1855	1855	1855	1855	0
80	20231228	173900	41105240	1855	1855	1855	1855	0
81	20231228	173800	41105240	1855	1855	1855	1855	0
82	20231228	173700	41105240	1855	1855	1855	1855	0
83	20231228	173600	41105240	1855	1855	1855	1855	0
84	20231228	173500	41105240	1855	1855	1855	1855	0
85	20231228	173400	41105240	1855	1855	1855	1855	0
86	20231228	173300	41105240	1855	1855	1855	1855	0
87	20231228	173200	41105240	1855	1855	1855	1855	0
88	20231228	173100	41105240	1855	1855	1855	1855	0
89	20231228	173000	41105240	1855	1855	1855	1855	0
90	20231228	172900	41105240	1855	1855	1855	1855	0
91	20231228	172800	41105240	1855	1855	1855	1855	0
92	20231228	172700	41105240	1855	1855	1855	1855	588
93	20231228	172600	41105240	1855	1855	1855	1855	0
94	20231228	172500	41105240	1855	1855	1855	1855	0
95	20231228	172400	41105240	1855	1855	1855	1855	0
96	20231228	172300	41105240	1855	1855	1855	1855	0
97	20231228	172200	41105240	1855	1855	1855	1855	0
98	20231228	172100	41105240	1855	1855	1855	1855	0
99	20231228	172000	41105240	1855	1855	1855	1855	0
100	20231228	171900	41105240	1855	1855	1855	1855	0
101	20231228	171800	41105240	1855	1855	1855	1855	0
102	20231228	171700	41105240	1855	1855	1855	1855	0
103	20231228	171600	41105240	1855	1855	1855	1855	0
104	20231228	171500	41105240	1855	1855	1855	1855	0
105	20231228	171400	41105240	1855	1855	1855	1855	0
106	20231228	171300	41105240	1855	1855	1855	1855	0
107	20231228	171200	41105240	1855	1855	1855	1855	0
108	20231228	171100	41105240	1855	1855	1855	1855	0
109	20231228	171000	41105240	1855	1855	1855	1855	0
110	20231228	170900	41105240	1855	1855	1855	1855	0
111	20231228	170800	41105240	1855	1855	1855	1855	0
112	20231228	170700	41105240	1855	1855	1855	1855	0
113	20231228	170600	41105240	1855	1855	1855	1855	0
114	20231228	170500	41105240	1855	1855	1855	1855	0
115	20231228	170400	41105240	1855	1855	1855	1855	0
116	20231228	170300	41105240	1855	1855	1855	1855	0
117	20231228	170200	41105240	1855	1855	1855	1855	0
118	20231228	170100	41105240	1855	1855	1855	1855	0
119	20231228	170000	41105240	1855	1855	1855	1855	0
120	20231228	165900	41105240	1855	1855	1855	1855	0
121	20231228	165800	41105240	1855	1855	1855	1855	0
122	20231228	165700	41105240	1855	1855	1855	1855	588
123	20231228	165600	41105240	1855	1855	1855	1855	0
124	20231228	165500	41105240	1855	1855	1855	1855	0
125	20231228	165400	41105240	1855	1855	1855	1855	0
126	20231228	165300	41105240	1855	1855	1855	1855	0
127	20231228	165200	41105240	1855	1855	1855	1855	0
128	20231228	165100	41105240	1855	1855	1855	1855	0
129	20231228	165000	41105240	1855	1855	1855	1855	0
130	20231228	164900	41105240	1855	1855	1855	1855	0
131	20231228	164800	41105240	1855	1855	1855	1855	0
132	20231228	164700	41105240	1855	1855	1855	1855	0
133	20231228	164600	41105240	1855	1855	1855	1855	0
134	20231228	164500	41105240	1855	1855	1855	1855	0
135	20231228	164400	41105240	1855	1855	1855	1855	0
136	20231228	164300	41105240	1855	1855	1855	1855	0
137	20231228	164200	41105240	1855	1855	1855	1855	0
138	20231228	164100	41105240	1855	1855	1855	1855	0
139	20231228	164000	41105240	1855	1855	1855	1855	0
140	20231228	163900	41105240	1855	1855	1855	1855	0
141	20231228	163800	41105240	1855	1855	1855	1855	0
142	20231228	163700	41105240	1855	1855	1855	1855	0
143	20231228	163600	41105240	1855	1855	1855	1855	0
144	20231228	163500	41105240	1855	1855	1855	1855	0
145	20231228	163400	41105240	1855	1855	1855	1855	0
146	20231228	163300	41105240	1855	1855	1855	1855	0
147	20231228	163200	41105240	1855	1855	1855	1855	0
148	20231228	163100	41105240	1855	1855	1855	1855	0
149	20231228	163000	41105240	1855	1855	1855	1855	0
150	20231228	162900	41105240	1855	1855	1855	1855	0
151	20231228	162800	41105240	1855	1855	1855	1855	0
152	20231228	162700	41105240	1855	1855	1855	1855	588
153	20231228	162600	41105240	1855	1855	1855	1855	0
154	20231228	162500	41105240	1855	1855	1855	1855	0
155	20231228	162400	41105240	1855	1855	1855	1855	0
156	20231228	162300	41105240	1855	1855	1855	1855	0
157	20231228	162200	41105240	1855	1855	1855	1855	0
158	20231228	162100	41105240	1855	1855	1855	1855	0
159	20231228	162000	41105240	1855	1855	1855	1855	0
160	20231228	161900	41105240	1855	1855	1855	1855	0
161	20231228	161800	41105240	1855	1855	1855	1855	0
162	20231228	161700	41105240	1855	1855	1855	1855	0
163	20231228	161600	41105240	1855	1855	1855	1855	0
164	20231228	161500	41105240	1855	1855	1855	1855	0
165	20231228	161400	41105240	1855	1855	1855	1855	0
166	20231228	161300	41105240	1855	1855	1855	1855	0
167	20231228	161200	41105240	1855	1855	1855	1855	0
168	20231228	161100	41105240	1855	1855	1855	1855	0
169	20231228	161000	41105240	1855	1855	1855	1855	0
170	20231228	160900	41105240	1855	1855	1855	1855	0
171	20231228	160800	41105240	1855	1855	1855	1855	0
172	20231228	160700	41105240	1855	1855	1855	1855	0
173	20231228	160600	41105240	1855	1855	1855	1855	0
174	20231228	160500	41105240	1855	1855	1855	1855	0
175	20231228	160400	41105240	1855	1855	1855	1855	0
176	20231228	160300	41105240	1855	1855	1855	1855	0
177	20231228	160200	41105240	1855	1855	1855	1855	0
178	20231228	160100	41105240	1855	1855	1855	1855	0
179	20231228	160000	41105240	1855	1855	1855	1855	0
180	20231228	155900	41105240	1855	1855	1855	1855	0
181	20231228	155800	41105240	1855	1855	1855	1855	0
182	20231228	155700	41105240	1855	1855	1855	1855	588
183	20231228	155600	41105240	1855	1855	1855	1855	0
184	20231228	155500	41105240	1855	1855	1855	1855	0
185	20231228	155400	41105240	1855	1855	1855	1855	0
186	20231228	155300	41105240	1855	1855	1855	1855	0
187	20231228	155200	41105240	1855	1855	1855	1855	0
188	20231228	155100	41105240	1855	1855	1855	1855	0
189	20231228	155000	41105240	1855	1855	1855	1855	0
190	20231228	154900	41105240	1855	1855	1855	1855	0
191	20231228	154800	41105240	1855	1855	1855	1855	0
192	20231228	154700	41105240	1855	1855	1855	1855	0
193	20231228	154600	41105240	1855	1855	1855	1855	0
194	20231228	154500	41105240	1855	1855	1855	1855	0
195	20231228	154400	41105240	1855	1855	1855	1855	0
196	20231228	154300	41105240	1855	1855	1855	1855	0
197	20231228	154200	41105240	1855	1855	1855	1855	0
198	20231228	154100	41105240	1855	1855	1855	1855	0
199	20231228	154000	41105240	1855	1855	1855	1855	0
200	20231228	153900	41105240	1855	1855	1855	1855	0
201	20231228	153800	41105240	1855	1855	1855	1855	0
202	20231228	153700	41105240	1855	1855	1855	1855	0
203	20231228	153600	41105240	1855	1855	1855	1855	0
204	20231228	153500	41105240	1855	1855	1855	1855	0
205	20231228	153400	41105240	1855	1855	1855	1855	0
206	20231228	153300	41105240	1855	1855	1855	1855	0
207	20231228	153200	41105240	1855	1855	1855	1855	0
208	20231228	153100	41105240	1855	1855	1855	1855	0
209	20231228	153000	41105240	1855	1855	1855	1855	588
210	20231228	152900	40014500	1860	1860	1860	1860	0
211	20231228	152800	40014500	1860	1860	1860	1860	0
212	20231228	152700	40014500	1860	1860	1860	1860	0
213	20231228	152600	40014500	1860	1860	1860	1860	0
214	20231228	152500	40014500	1860	1860	1860	1860	0
215	20231228	152400	40014500	1860	1860	1860	1860	0
216	20231228	152300	40014500	1860	1860	1860	1860	0
217	20231228	152200	40014500	1860	1860	1860	1860	0
218	20231228	152100	40014500	1860	1860	1860	1860	0
219	20231228	152000	40014500	1860	1860	1860	1860	0
220	20231228	151900	40014500	1860	1860	1860	1860	50
221	20231228	151800	39921500	1856	1853	1856	1853	2229
222	20231228	151700	35785949	1853	1852	1853	1852	240
223	20231228	151600	35341429	1852	1851	1852	1851	232
224	20231228	151500	34911894	1851	1849	1851	1849	10
225	20231228	151400	34893386	1850	1850	1850	1850	0
226	20231228	151300	34893386	1850	1850	1850	1850	101
227	20231228	151200	34706536	1850	1850	1850	1850	200
228	20231228	151100	34336536	1850	1844	1850	1844	1146
229	20231228	151000	32220367	1843	1842	1843	1842	697
230	20231228	150900	30935814	1841	1841	1841	1841	112
231	20231228	150800	30729622	1840	1841	1841	1840	22
232	20231228	150700	30689132	1840	1839	1840	1839	1062
233	20231228	150600	28735103	1840	1840	1840	1840	0
234	20231228	150500	28735103	1840	1840	1840	1840	300
235	20231228	150400	28183103	1840	1840	1840	1840	0
236	20231228	150300	28183103	1840	1840	1840	1840	170
237	20231228	150200	27870303	1840	1840	1840	1840	0
238	20231228	150100	27870303	1840	1840	1840	1840	0
239	20231228	150000	27870303	1840	1840	1840	1840	0
240	20231228	145900	27870303	1840	1840	1840	1840	1
241	20231228	145800	27868463	1840	1840	1840	1840	0
242	20231228	145700	27868463	1840	1840	1840	1840	0
243	20231228	145600	27868463	1840	1838	1840	1838	20
244	20231228	145500	27831701	1838	1838	1838	1838	0
245	20231228	145400	27831701	1838	1840	1840	1838	75
246	20231228	145300	27693763	1840	1839	1840	1839	500
247	20231228	145200	26773800	1839	1838	1839	1838	120
248	20231228	145100	26553220	1839	1839	1839	1839	0
249	20231228	145000	26553220	1839	1839	1839	1839	244
250	20231228	144900	26104504	1840	1840	1840	1840	0
251	20231228	144800	26104504	1840	1840	1840	1840	0
252	20231228	144700	26104504	1840	1840	1840	1840	0
253	20231228	144600	26104504	1840	1840	1840	1840	129
254	20231228	144500	25867144	1840	1840	1840	1840	371
255	20231228	144400	25184504	1840	1840	1840	1840	0
256	20231228	144300	25184504	1840	1840	1840	1840	0
257	20231228	144200	25184504	1840	1840	1840	1840	0
258	20231228	144100	25184504	1840	1840	1840	1840	0
259	20231228	144000	25184504	1840	1840	1840	1840	10
260	20231228	143900	25166104	1839	1839	1839	1839	0
261	20231228	143800	25166104	1839	1839	1839	1839	0
262	20231228	143700	25166104	1839	1839	1839	1839	0
263	20231228	143600	25166104	1839	1839	1839	1839	100
264	20231228	143500	24982204	1839	1839	1839	1839	421
265	20231228	143400	24207985	1839	1839	1839	1839	0
266	20231228	143300	24207985	1839	1839	1839	1839	0
267	20231228	143200	24207985	1839	1839	1839	1839	0
268	20231228	143100	24207985	1839	1839	1839	1839	1
269	20231228	143000	24206146	1839	1839	1839	1839	1
270	20231228	142900	24204307	1839	1839	1839	1839	0
271	20231228	142800	24204307	1839	1839	1839	1839	0
272	20231228	142700	24204307	1839	1839	1839	1839	1
273	20231228	142600	24202468	1839	1839	1839	1839	0
274	20231228	142500	24202468	1839	1839	1839	1839	0
275	20231228	142400	24202468	1839	1839	1839	1839	0
276	20231228	142300	24202468	1839	1839	1839	1839	0
277	20231228	142200	24202468	1839	1839	1839	1839	0
278	20231228	142100	24202468	1839	1839	1839	1839	0
279	20231228	142000	24202468	1839	1839	1839	1839	0
280	20231228	141900	24202468	1839	1839	1839	1839	0
281	20231228	141800	24202468	1839	1839	1839	1839	0
282	20231228	141700	24202468	1839	1839	1839	1839	0
283	20231228	141600	24202468	1839	1839	1839	1839	1
284	20231228	141500	24200629	1839	1839	1839	1839	200
285	20231228	141400	23832829	1839	1839	1839	1839	0
286	20231228	141300	23832829	1839	1839	1839	1839	0
287	20231228	141200	23832829	1839	1839	1839	1839	10
288	20231228	141100	23814439	1837	1837	1837	1837	5
289	20231228	141000	23805254	1839	1839	1839	1839	1
290	20231228	140900	23803415	1837	1837	1837	1837	0
291	20231228	140800	23803415	1837	1837	1837	1837	1
292	20231228	140700	23801578	1839	1839	1839	1839	0
293	20231228	140600	23801578	1839	1839	1839	1839	11
294	20231228	140500	23781349	1837	1837	1837	1837	0
295	20231228	140400	23781349	1837	1837	1837	1837	3
296	20231228	140300	23775838	1839	1839	1839	1839	0
297	20231228	140200	23775838	1839	1839	1839	1839	0
298	20231228	140100	23775838	1839	1839	1839	1839	0
299	20231228	140000	23775838	1839	1839	1839	1839	0
300	20231228	135900	23775838	1839	1839	1839	1839	0
301	20231228	135800	23775838	1839	1839	1839	1839	0
302	20231228	135700	23775838	1839	1839	1839	1839	0
303	20231228	135600	23775838	1839	1839	1839	1839	0
304	20231228	135500	23775838	1839	1838	1839	1838	10
305	20231228	135400	23757454	1839	1839	1839	1839	0
306	20231228	135300	23757454	1839	1839	1839	1839	0
307	20231228	135200	23757454	1839	1839	1839	1839	0
308	20231228	135100	23757454	1839	1839	1839	1839	0
309	20231228	135000	23757454	1839	1839	1839	1839	0
310	20231228	134900	23757454	1839	1839	1839	1839	0
311	20231228	134800	23757454	1839	1839	1839	1839	0
312	20231228	134700	23757454	1839	1839	1839	1839	500
313	20231228	134600	22837954	1839	1839	1839	1839	0
314	20231228	134500	22837954	1839	1839	1839	1839	0
315	20231228	134400	22837954	1839	1839	1839	1839	30
316	20231228	134300	22782784	1832	1832	1832	1832	1
317	20231228	134200	22780952	1832	1833	1833	1832	100
318	20231228	134100	22597744	1839	1839	1839	1839	0
319	20231228	134000	22597744	1839	1839	1839	1839	0
320	20231228	133900	22597744	1839	1839	1839	1839	0
321	20231228	133800	22597744	1839	1839	1839	1839	0
322	20231228	133700	22597744	1839	1839	1839	1839	0
323	20231228	133600	22597744	1839	1839	1839	1839	0
324	20231228	133500	22597744	1839	1839	1839	1839	30
325	20231228	133400	22542574	1839	1839	1839	1839	0
326	20231228	133300	22542574	1839	1838	1839	1838	10
327	20231228	133200	22524185	1839	1839	1839	1839	0
328	20231228	133100	22524185	1839	1839	1839	1839	0
329	20231228	133000	22524185	1839	1839	1839	1839	0
330	20231228	132900	22524185	1839	1839	1839	1839	10
331	20231228	132800	22505795	1839	1839	1839	1839	0
332	20231228	132700	22505795	1839	1839	1839	1839	0
333	20231228	132600	22505795	1839	1839	1839	1839	0
334	20231228	132500	22505795	1839	1839	1839	1839	0
335	20231228	132400	22505795	1839	1839	1839	1839	100
336	20231228	132300	22321895	1840	1840	1840	1840	0
337	20231228	132200	22321895	1840	1840	1840	1840	0
338	20231228	132100	22321895	1840	1840	1840	1840	0
339	20231228	132000	22321895	1840	1840	1840	1840	0
340	20231228	131900	22321895	1840	1840	1840	1840	0
341	20231228	131800	22321895	1840	1840	1840	1840	0
342	20231228	131700	22321895	1840	1840	1840	1840	0
343	20231228	131600	22321895	1840	1840	1840	1840	11
344	20231228	131500	22301655	1838	1838	1838	1838	1
345	20231228	131400	22299817	1840	1840	1840	1840	0
346	20231228	131300	22299817	1840	1840	1840	1840	0
347	20231228	131200	22299817	1840	1840	1840	1840	0
348	20231228	131100	22299817	1840	1840	1840	1840	0
349	20231228	131000	22299817	1840	1840	1840	1840	0
350	20231228	130900	22299817	1840	1840	1840	1840	0
351	20231228	130800	22299817	1840	1840	1840	1840	0
352	20231228	130700	22299817	1840	1840	1840	1840	0
353	20231228	130600	22299817	1840	1840	1840	1840	0
354	20231228	130500	22299817	1840	1840	1840	1840	0
355	20231228	130400	22299817	1840	1840	1840	1840	0
356	20231228	130300	22299817	1840	1840	1840	1840	0
357	20231228	130200	22299817	1840	1840	1840	1840	0
358	20231228	130100	22299817	1840	1840	1840	1840	0
359	20231228	130000	22299817	1840	1840	1840	1840	0
360	20231228	125900	22299817	1840	1840	1840	1840	0
361	20231228	125800	22299817	1840	1840	1840	1840	0
362	20231228	125700	22299817	1840	1834	1840	1834	100
363	20231228	125600	22116108	1834	1834	1834	1834	0
364	20231228	125500	22116108	1834	1834	1834	1834	0
365	20231228	125400	22116108	1834	1834	1834	1834	10
366	20231228	125300	22097768	1834	1834	1834	1834	20
367	20231228	125200	22061088	1834	1834	1834	1834	0
368	20231228	125100	22061088	1834	1834	1834	1834	0
369	20231228	125000	22061088	1834	1834	1834	1834	0
370	20231228	124900	22061088	1834	1834	1834	1834	0
371	20231228	124800	22061088	1834	1834	1834	1834	0
372	20231228	124700	22061088	1834	1834	1834	1834	0
373	20231228	124600	22061088	1834	1834	1834	1834	0
374	20231228	124500	22061088	1834	1834	1834	1834	307
375	20231228	124400	21498050	1833	1833	1833	1833	115
376	20231228	124300	21287255	1832	1832	1832	1832	551
377	20231228	124200	20277823	1831	1831	1831	1831	0
378	20231228	124100	20277823	1831	1831	1831	1831	0
379	20231228	124000	20277823	1831	1831	1831	1831	0
380	20231228	123900	20277823	1831	1831	1831	1831	135
381	20231228	123800	20030638	1831	1831	1831	1831	0
382	20231228	123700	20030638	1831	1831	1831	1831	0
383	20231228	123600	20030638	1831	1831	1831	1831	10
384	20231228	123500	20012328	1830	1830	1830	1830	0
385	20231228	123400	20012328	1830	1830	1830	1830	0
386	20231228	123300	20012328	1830	1830	1830	1830	0
387	20231228	123200	20012328	1830	1830	1830	1830	1
388	20231228	123100	20010498	1831	1831	1831	1831	0
389	20231228	123000	20010498	1831	1831	1831	1831	0
390	20231228	122900	20010498	1831	1831	1831	1831	0
391	20231228	122800	20010498	1831	1831	1831	1831	0
392	20231228	122700	20010498	1831	1831	1831	1831	0
393	20231228	122600	20010498	1831	1831	1831	1831	0
394	20231228	122500	20010498	1831	1831	1831	1831	0
395	20231228	122400	20010498	1831	1831	1831	1831	0
396	20231228	122300	20010498	1831	1831	1831	1831	0
397	20231228	122200	20010498	1831	1831	1831	1831	0
398	20231228	122100	20010498	1831	1831	1831	1831	0
399	20231228	122000	20010498	1831	1831	1831	1831	0
400	20231228	121900	20010498	1831	1831	1831	1831	5
401	20231228	121800	20001343	1832	1832	1832	1832	5
402	20231228	121700	19992183	1832	1832	1832	1832	0
403	20231228	121600	19992183	1832	1832	1832	1832	0
404	20231228	121500	19992183	1832	1832	1832	1832	0
405	20231228	121400	19992183	1832	1832	1832	1832	0
406	20231228	121300	19992183	1832	1832	1832	1832	0
407	20231228	121200	19992183	1832	1832	1832	1832	0
408	20231228	121100	19992183	1832	1832	1832	1832	10
409	20231228	121000	19973863	1832	1832	1832	1832	0
410	20231228	120900	19973863	1832	1832	1832	1832	1
411	20231228	120800	19972031	1832	1832	1832	1832	0
412	20231228	120700	19972031	1832	1832	1832	1832	0
413	20231228	120600	19972031	1832	1830	1832	1830	1400
414	20231228	120500	17408471	1830	1830	1830	1830	0
415	20231228	120400	17408471	1830	1830	1830	1830	0
416	20231228	120300	17408471	1830	1830	1830	1830	0
417	20231228	120200	17408471	1830	1830	1830	1830	0
418	20231228	120100	17408471	1830	1830	1830	1830	0
419	20231228	120000	17408471	1830	1830	1830	1830	0
420	20231228	115900	17408471	1830	1830	1830	1830	0
421	20231228	115800	17408471	1830	1830	1830	1830	0
422	20231228	115700	17408471	1830	1830	1830	1830	0
423	20231228	115600	17408471	1830	1830	1830	1830	0
424	20231228	115500	17408471	1830	1830	1830	1830	0
425	20231228	115400	17408471	1830	1830	1830	1830	0
426	20231228	115300	17408471	1830	1830	1830	1830	10
427	20231228	115200	17390171	1830	1830	1830	1830	1
428	20231228	115100	17388341	1830	1830	1830	1830	0
429	20231228	115000	17388341	1830	1830	1830	1830	0
430	20231228	114900	17388341	1830	1830	1830	1830	2
431	20231228	114800	17384681	1830	1830	1830	1830	0
432	20231228	114700	17384681	1830	1830	1830	1830	0
433	20231228	114600	17384681	1830	1830	1830	1830	2
434	20231228	114500	17381021	1830	1830	1830	1830	0
435	20231228	114400	17381021	1830	1830	1830	1830	0
436	20231228	114300	17381021	1830	1830	1830	1830	0
437	20231228	114200	17381021	1830	1830	1830	1830	0
438	20231228	114100	17381021	1830	1830	1830	1830	0
439	20231228	114000	17381021	1830	1830	1830	1830	0
440	20231228	113900	17381021	1830	1830	1830	1830	0
441	20231228	113800	17381021	1830	1830	1830	1830	0
442	20231228	113700	17381021	1830	1830	1830	1830	0
443	20231228	113600	17381021	1830	1830	1830	1830	0
444	20231228	113500	17381021	1830	1830	1830	1830	0
445	20231228	113400	17381021	1830	1830	1830	1830	0
446	20231228	113300	17381021	1830	1830	1830	1830	1
447	20231228	113200	17379191	1830	1830	1830	1830	20
448	20231228	113100	17342591	1831	1831	1831	1831	0
449	20231228	113000	17342591	1831	1831	1831	1831	0
450	20231228	112900	17342591	1831	1831	1831	1831	0
451	20231228	112800	17342591	1831	1826	1831	1826	600
452	20231228	112700	16246382	1823	1823	1823	1823	0
453	20231228	112600	16246382	1823	1823	1823	1823	0
454	20231228	112500	16246382	1823	1823	1823	1823	0
455	20231228	112400	16246382	1823	1823	1823	1823	0
456	20231228	112300	16246382	1823	1823	1823	1823	0
457	20231228	112200	16246382	1823	1823	1823	1823	0
458	20231228	112100	16246382	1823	1823	1823	1823	0
459	20231228	112000	16246382	1823	1823	1823	1823	0
460	20231228	111900	16246382	1823	1823	1823	1823	0
461	20231228	111800	16246382	1823	1823	1823	1823	0
462	20231228	111700	16246382	1823	1823	1823	1823	0
463	20231228	111600	16246382	1823	1823	1823	1823	0
464	20231228	111500	16246382	1823	1823	1823	1823	1500
465	20231228	111400	13511882	1824	1824	1824	1824	0
466	20231228	111300	13511882	1824	1824	1824	1824	0
467	20231228	111200	13511882	1824	1824	1824	1824	0
468	20231228	111100	13511882	1824	1824	1824	1824	0
469	20231228	111000	13511882	1824	1824	1824	1824	0
470	20231228	110900	13511882	1824	1824	1824	1824	0
471	20231228	110800	13511882	1824	1824	1824	1824	0
472	20231228	110700	13511882	1824	1824	1824	1824	0
473	20231228	110600	13511882	1824	1824	1824	1824	0
474	20231228	110500	13511882	1824	1824	1824	1824	0
475	20231228	110400	13511882	1824	1824	1824	1824	10
476	20231228	110300	13493642	1826	1826	1826	1826	0
477	20231228	110200	13493642	1826	1826	1826	1826	0
478	20231228	110100	13493642	1826	1826	1826	1826	0
479	20231228	110000	13493642	1826	1826	1826	1826	0
480	20231228	105900	13493642	1826	1826	1826	1826	0
481	20231228	105800	13493642	1826	1826	1826	1826	0
482	20231228	105700	13493642	1826	1826	1826	1826	2
483	20231228	105600	13489990	1826	1826	1826	1826	0
484	20231228	105500	13489990	1826	1826	1826	1826	0
485	20231228	105400	13489990	1826	1826	1826	1826	0
486	20231228	105300	13489990	1826	1826	1826	1826	0
487	20231228	105200	13489990	1826	1826	1826	1826	0
488	20231228	105100	13489990	1826	1826	1826	1826	0
489	20231228	105000	13489990	1826	1826	1826	1826	0
490	20231228	104900	13489990	1826	1826	1826	1826	0
491	20231228	104800	13489990	1826	1826	1826	1826	3
492	20231228	104700	13484512	1826	1826	1826	1826	0
493	20231228	104600	13484512	1826	1826	1826	1826	0
494	20231228	104500	13484512	1826	1826	1826	1826	0
495	20231228	104400	13484512	1826	1826	1826	1826	0
496	20231228	104300	13484512	1826	1826	1826	1826	30
497	20231228	104200	13429732	1826	1826	1826	1826	6
498	20231228	104100	13418776	1826	1826	1826	1826	0
499	20231228	104000	13418776	1826	1826	1826	1826	0
500	20231228	103900	13418776	1826	1826	1826	1826	0
501	20231228	103800	13418776	1826	1826	1826	1826	0
502	20231228	103700	13418776	1826	1826	1826	1826	0
503	20231228	103600	13418776	1826	1826	1826	1826	0
504	20231228	103500	13418776	1826	1826	1826	1826	0
505	20231228	103400	13418776	1826	1826	1826	1826	0
506	20231228	103300	13418776	1826	1826	1826	1826	0
507	20231228	103200	13418776	1826	1826	1826	1826	0
508	20231228	103100	13418776	1826	1826	1826	1826	0
509	20231228	103000	13418776	1826	1826	1826	1826	0
510	20231228	102900	13418776	1826	1826	1826	1826	0
511	20231228	102800	13418776	1826	1826	1826	1826	1
512	20231228	102700	13416950	1826	1826	1826	1826	0
513	20231228	102600	13416950	1826	1826	1826	1826	0
514	20231228	102500	13416950	1826	1826	1826	1826	0
515	20231228	102400	13416950	1826	1826	1826	1826	0
516	20231228	102300	13416950	1826	1826	1826	1826	0
517	20231228	102200	13416950	1826	1826	1826	1826	0
518	20231228	102100	13416950	1826	1826	1826	1826	0
519	20231228	102000	13416950	1826	1826	1826	1826	0
520	20231228	101900	13416950	1826	1826	1826	1826	0
521	20231228	101800	13416950	1826	1826	1826	1826	20
522	20231228	101700	13380430	1821	1821	1821	1821	0
523	20231228	101600	13380430	1821	1821	1821	1821	0
524	20231228	101500	13380430	1821	1821	1821	1821	0
525	20231228	101400	13380430	1821	1821	1821	1821	0
526	20231228	101300	13380430	1821	1821	1821	1821	0
527	20231228	101200	13380430	1821	1821	1821	1821	0
528	20231228	101100	13380430	1821	1821	1821	1821	0
529	20231228	101000	13380430	1821	1821	1821	1821	0
530	20231228	100900	13380430	1821	1821	1821	1821	0
531	20231228	100800	13380430	1821	1821	1821	1821	0
532	20231228	100700	13380430	1821	1821	1821	1821	48
533	20231228	100600	13293022	1821	1821	1821	1821	5522
534	20231228	100500	3237460	1821	1820	1821	1820	631
535	20231228	100400	2088940	1821	1821	1821	1821	0
536	20231228	100300	2088940	1821	1821	1821	1821	0
537	20231228	100200	2088940	1821	1821	1821	1821	0
538	20231228	100100	2088940	1821	1820	1821	1820	14
539	20231228	100000	2063455	1820	1820	1820	1820	0
540	20231228	095900	2063455	1820	1820	1820	1820	0
541	20231228	095800	2063455	1820	1820	1820	1820	0
542	20231228	095700	2063455	1820	1820	1820	1820	359
543	20231228	095600	1410075	1820	1820	1820	1820	1
544	20231228	095500	1408255	1820	1820	1820	1820	0
545	20231228	095400	1408255	1820	1820	1820	1820	250
546	20231228	095300	953255	1820	1820	1820	1820	1
547	20231228	095200	951435	1820	1820	1820	1820	0
548	20231228	095100	951435	1820	1820	1820	1820	0
549	20231228	095000	951435	1820	1821	1821	1820	15
550	20231228	094900	924124	1821	1821	1821	1821	0
551	20231228	094800	924124	1821	1821	1821	1821	200
552	20231228	094700	559924	1826	1826	1826	1826	0
553	20231228	094600	559924	1826	1826	1826	1826	0
554	20231228	094500	559924	1826	1826	1826	1826	0
555	20231228	094400	559924	1826	1826	1826	1826	0
556	20231228	094300	559924	1826	1826	1826	1826	0
557	20231228	094200	559924	1826	1826	1826	1826	0
558	20231228	094100	559924	1826	1826	1826	1826	0
559	20231228	094000	559924	1826	1826	1826	1826	0
560	20231228	093900	559924	1826	1826	1826	1826	0
561	20231228	093800	559924	1826	1826	1826	1826	0
562	20231228	093700	559924	1826	1826	1826	1826	0
563	20231228	093600	559924	1826	1826	1826	1826	0
564	20231228	093500	559924	1826	1826	1826	1826	0
565	20231228	093400	559924	1826	1826	1826	1826	4
566	20231228	093300	552620	1826	1826	1826	1826	1
567	20231228	093200	550794	1826	1826	1826	1826	1
568	20231228	093100	548968	1826	1825	1826	1825	5
569	20231228	093000	539840	1826	1825	1826	1825	18
570	20231228	092900	506988	1821	1821	1821	1821	150
571	20231228	092800	233838	1825	1825	1825	1825	0
572	20231228	092700	233838	1825	1826	1826	1825	6
573	20231228	092600	222883	1826	1826	1826	1826	0
574	20231228	092500	222883	1826	1826	1826	1826	10
575	20231228	092400	204623	1826	1826	1826	1826	0
576	20231228	092300	204623	1826	1826	1826	1826	0
577	20231228	092200	204623	1826	1826	1826	1826	0
578	20231228	092100	204623	1826	1826	1826	1826	1
579	20231228	092000	202797	1827	1827	1827	1827	0
580	20231228	091900	202797	1827	1827	1827	1827	0
581	20231228	091800	202797	1827	1827	1827	1827	0
582	20231228	091700	202797	1827	1827	1827	1827	0
583	20231228	091600	202797	1827	1827	1827	1827	0
584	20231228	091500	202797	1827	1827	1827	1827	0
585	20231228	091400	202797	1827	1827	1827	1827	100
586	20231228	091300	20097	1827	1827	1827	1827	0
587	20231228	091200	20097	1827	1827	1827	1827	0
588	20231228	091100	20097	1827	1827	1827	1827	0
589	20231228	091000	20097	1827	1827	1827	1827	0
590	20231228	090900	20097	1827	1827	1827	1827	0
591	20231228	090800	20097	1827	1827	1827	1827	0
592	20231228	090700	20097	1827	1827	1827	1827	0
593	20231228	090600	20097	1827	1827	1827	1827	0
594	20231228	090500	20097	1827	1827	1827	1827	0
595	20231228	090400	20097	1827	1827	1827	1827	10
596	20231228	090300	1827	1827	1827	1827	1827	0
597	20231228	090200	1827	1827	1827	1827	1827	0
598	20231228	090100	1827	1827	1827	1827	1827	0
599	20231228	090000	1827	1827	1827	1827	1827	1