KissMeData/027040/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	191100	15560993	427	427	427	427	150
3	20231228	191000	15560993	427	427	427	427	0
4	20231228	190900	15560993	427	427	427	427	0
5	20231228	190800	15560993	427	427	427	427	0
6	20231228	190700	15560993	427	427	427	427	0
7	20231228	190600	15560993	427	427	427	427	0
8	20231228	190500	15560993	427	427	427	427	0
9	20231228	190400	15560993	427	427	427	427	0
10	20231228	190300	15560993	427	427	427	427	0
11	20231228	190200	15560993	427	427	427	427	0
12	20231228	190100	15560993	427	427	427	427	0
13	20231228	190000	15560993	427	427	427	427	0
14	20231228	185900	15560993	427	427	427	427	0
15	20231228	185800	15560993	427	427	427	427	0
16	20231228	185700	15560993	427	427	427	427	0
17	20231228	185600	15560993	427	427	427	427	0
18	20231228	185500	15560993	427	427	427	427	0
19	20231228	185400	15560993	427	427	427	427	0
20	20231228	185300	15560993	427	427	427	427	0
21	20231228	185200	15560993	427	427	427	427	0
22	20231228	185100	15560993	427	427	427	427	0
23	20231228	185000	15560993	427	427	427	427	0
24	20231228	184900	15560993	427	427	427	427	0
25	20231228	184800	15560993	427	427	427	427	0
26	20231228	184700	15560993	427	427	427	427	0
27	20231228	184600	15560993	427	427	427	427	0
28	20231228	184500	15560993	427	427	427	427	0
29	20231228	184400	15560993	427	427	427	427	0
30	20231228	184300	15560993	427	427	427	427	0
31	20231228	184200	15560993	427	427	427	427	0
32	20231228	184100	15560993	427	427	427	427	150
33	20231228	184000	15560993	427	427	427	427	0
34	20231228	183900	15560993	427	427	427	427	0
35	20231228	183800	15560993	427	427	427	427	0
36	20231228	183700	15560993	427	427	427	427	0
37	20231228	183600	15560993	427	427	427	427	0
38	20231228	183500	15560993	427	427	427	427	0
39	20231228	183400	15560993	427	427	427	427	0
40	20231228	183300	15560993	427	427	427	427	0
41	20231228	183200	15560993	427	427	427	427	0
42	20231228	183100	15560993	427	427	427	427	0
43	20231228	183000	15560993	427	427	427	427	0
44	20231228	182900	15560993	427	427	427	427	0
45	20231228	182800	15560993	427	427	427	427	0
46	20231228	182700	15560993	427	427	427	427	0
47	20231228	182600	15560993	427	427	427	427	0
48	20231228	182500	15560993	427	427	427	427	0
49	20231228	182400	15560993	427	427	427	427	0
50	20231228	182300	15560993	427	427	427	427	0
51	20231228	182200	15560993	427	427	427	427	0
52	20231228	182100	15560993	427	427	427	427	0
53	20231228	182000	15560993	427	427	427	427	0
54	20231228	181900	15560993	427	427	427	427	0
55	20231228	181800	15560993	427	427	427	427	0
56	20231228	181700	15560993	427	427	427	427	0
57	20231228	181600	15560993	427	427	427	427	0
58	20231228	181500	15560993	427	427	427	427	0
59	20231228	181400	15560993	427	427	427	427	0
60	20231228	181300	15560993	427	427	427	427	0
61	20231228	181200	15560993	427	427	427	427	0
62	20231228	181100	15560993	427	427	427	427	150
63	20231228	181000	15560993	427	427	427	427	0
64	20231228	180900	15560993	427	427	427	427	0
65	20231228	180800	15560993	427	427	427	427	0
66	20231228	180700	15560993	427	427	427	427	0
67	20231228	180600	15560993	427	427	427	427	0
68	20231228	180500	15560993	427	427	427	427	0
69	20231228	180400	15560993	427	427	427	427	0
70	20231228	180300	15560993	427	427	427	427	0
71	20231228	180200	15560993	427	427	427	427	0
72	20231228	180100	15560993	427	427	427	427	0
73	20231228	180000	15560993	427	427	427	427	0
74	20231228	175900	15560993	427	427	427	427	0
75	20231228	175800	15560993	427	427	427	427	0
76	20231228	175700	15560993	427	427	427	427	0
77	20231228	175600	15560993	427	427	427	427	0
78	20231228	175500	15560993	427	427	427	427	0
79	20231228	175400	15560993	427	427	427	427	0
80	20231228	175300	15560993	427	427	427	427	0
81	20231228	175200	15560993	427	427	427	427	0
82	20231228	175100	15560993	427	427	427	427	0
83	20231228	175000	15560993	427	427	427	427	0
84	20231228	174900	15560993	427	427	427	427	0
85	20231228	174800	15560993	427	427	427	427	0
86	20231228	174700	15560993	427	427	427	427	0
87	20231228	174600	15560993	427	427	427	427	0
88	20231228	174500	15560993	427	427	427	427	0
89	20231228	174400	15560993	427	427	427	427	0
90	20231228	174300	15560993	427	427	427	427	0
91	20231228	174200	15560993	427	427	427	427	0
92	20231228	174100	15560993	427	427	427	427	150
93	20231228	174000	15560993	427	427	427	427	0
94	20231228	173900	15560993	427	427	427	427	0
95	20231228	173800	15560993	427	427	427	427	0
96	20231228	173700	15560993	427	427	427	427	0
97	20231228	173600	15560993	427	427	427	427	0
98	20231228	173500	15560993	427	427	427	427	0
99	20231228	173400	15560993	427	427	427	427	0
100	20231228	173300	15560993	427	427	427	427	0
101	20231228	173200	15560993	427	427	427	427	0
102	20231228	173100	15560993	427	427	427	427	0
103	20231228	173000	15560993	427	427	427	427	0
104	20231228	172900	15560993	427	427	427	427	0
105	20231228	172800	15560993	427	427	427	427	0
106	20231228	172700	15560993	427	427	427	427	0
107	20231228	172600	15560993	427	427	427	427	0
108	20231228	172500	15560993	427	427	427	427	0
109	20231228	172400	15560993	427	427	427	427	0
110	20231228	172300	15560993	427	427	427	427	0
111	20231228	172200	15560993	427	427	427	427	0
112	20231228	172100	15560993	427	427	427	427	0
113	20231228	172000	15560993	427	427	427	427	0
114	20231228	171900	15560993	427	427	427	427	0
115	20231228	171800	15560993	427	427	427	427	0
116	20231228	171700	15560993	427	427	427	427	0
117	20231228	171600	15560993	427	427	427	427	0
118	20231228	171500	15560993	427	427	427	427	0
119	20231228	171400	15560993	427	427	427	427	0
120	20231228	171300	15560993	427	427	427	427	0
121	20231228	171200	15560993	427	427	427	427	0
122	20231228	171100	15560993	427	427	427	427	150
123	20231228	171000	15560993	427	427	427	427	0
124	20231228	170900	15560993	427	427	427	427	0
125	20231228	170800	15560993	427	427	427	427	0
126	20231228	170700	15560993	427	427	427	427	0
127	20231228	170600	15560993	427	427	427	427	0
128	20231228	170500	15560993	427	427	427	427	0
129	20231228	170400	15560993	427	427	427	427	0
130	20231228	170300	15560993	427	427	427	427	0
131	20231228	170200	15560993	427	427	427	427	0
132	20231228	170100	15560993	427	427	427	427	0
133	20231228	170000	15560993	427	427	427	427	0
134	20231228	165900	15560993	427	427	427	427	0
135	20231228	165800	15560993	427	427	427	427	0
136	20231228	165700	15560993	427	427	427	427	0
137	20231228	165600	15560993	427	427	427	427	0
138	20231228	165500	15560993	427	427	427	427	0
139	20231228	165400	15560993	427	427	427	427	0
140	20231228	165300	15560993	427	427	427	427	0
141	20231228	165200	15560993	427	427	427	427	0
142	20231228	165100	15560993	427	427	427	427	0
143	20231228	165000	15560993	427	427	427	427	0
144	20231228	164900	15560993	427	427	427	427	0
145	20231228	164800	15560993	427	427	427	427	0
146	20231228	164700	15560993	427	427	427	427	0
147	20231228	164600	15560993	427	427	427	427	0
148	20231228	164500	15560993	427	427	427	427	0
149	20231228	164400	15560993	427	427	427	427	0
150	20231228	164300	15560993	427	427	427	427	0
151	20231228	164200	15560993	427	427	427	427	0
152	20231228	164100	15560993	427	427	427	427	150
153	20231228	164000	15560993	427	427	427	427	0
154	20231228	163900	15560993	427	427	427	427	0
155	20231228	163800	15560993	427	427	427	427	0
156	20231228	163700	15560993	427	427	427	427	0
157	20231228	163600	15560993	427	427	427	427	0
158	20231228	163500	15560993	427	427	427	427	0
159	20231228	163400	15560993	427	427	427	427	0
160	20231228	163300	15560993	427	427	427	427	0
161	20231228	163200	15560993	427	427	427	427	0
162	20231228	163100	15560993	427	427	427	427	0
163	20231228	163000	15560993	427	427	427	427	0
164	20231228	162900	15560993	427	427	427	427	0
165	20231228	162800	15560993	427	427	427	427	0
166	20231228	162700	15560993	427	427	427	427	0
167	20231228	162600	15560993	427	427	427	427	0
168	20231228	162500	15560993	427	427	427	427	0
169	20231228	162400	15560993	427	427	427	427	0
170	20231228	162300	15560993	427	427	427	427	0
171	20231228	162200	15560993	427	427	427	427	0
172	20231228	162100	15560993	427	427	427	427	0
173	20231228	162000	15560993	427	427	427	427	0
174	20231228	161900	15560993	427	427	427	427	0
175	20231228	161800	15560993	427	427	427	427	0
176	20231228	161700	15560993	427	427	427	427	0
177	20231228	161600	15560993	427	427	427	427	0
178	20231228	161500	15560993	427	427	427	427	0
179	20231228	161400	15560993	427	427	427	427	0
180	20231228	161300	15560993	427	427	427	427	0
181	20231228	161200	15560993	427	427	427	427	0
182	20231228	161100	15560993	427	427	427	427	150
183	20231228	161000	15560993	427	427	427	427	0
184	20231228	160900	15560993	427	427	427	427	0
185	20231228	160800	15560993	427	427	427	427	0
186	20231228	160700	15560993	427	427	427	427	0
187	20231228	160600	15560993	427	427	427	427	0
188	20231228	160500	15560993	427	427	427	427	0
189	20231228	160400	15560993	427	427	427	427	0
190	20231228	160300	15560993	427	427	427	427	0
191	20231228	160200	15560993	427	427	427	427	0
192	20231228	160100	15560993	427	427	427	427	0
193	20231228	160000	15560993	427	427	427	427	0
194	20231228	155900	15560993	427	427	427	427	0
195	20231228	155800	15560993	427	427	427	427	0
196	20231228	155700	15560993	427	427	427	427	0
197	20231228	155600	15560993	427	427	427	427	0
198	20231228	155500	15560993	427	427	427	427	0
199	20231228	155400	15560993	427	427	427	427	0
200	20231228	155300	15560993	427	427	427	427	0
201	20231228	155200	15560993	427	427	427	427	0
202	20231228	155100	15560993	427	427	427	427	0
203	20231228	155000	15560993	427	427	427	427	0
204	20231228	154900	15560993	427	427	427	427	0
205	20231228	154800	15560993	427	427	427	427	0
206	20231228	154700	15560993	427	427	427	427	0
207	20231228	154600	15560993	427	427	427	427	0
208	20231228	154500	15560993	427	427	427	427	0
209	20231228	154400	15560993	427	427	427	427	0
210	20231228	154300	15560993	427	427	427	427	0
211	20231228	154200	15560993	427	427	427	427	0
212	20231228	154100	15560993	427	427	427	427	150
213	20231228	154000	15560993	427	427	427	427	0
214	20231228	153900	15560993	427	427	427	427	0
215	20231228	153800	15560993	427	427	427	427	0
216	20231228	153700	15560993	427	427	427	427	0
217	20231228	153600	15560993	427	427	427	427	0
218	20231228	153500	15560993	427	427	427	427	0
219	20231228	153400	15560993	427	427	427	427	0
220	20231228	153300	15560993	427	427	427	427	0
221	20231228	153200	15560993	427	427	427	427	0
222	20231228	153100	15560993	427	427	427	427	0
223	20231228	153000	15560993	427	427	427	427	150
224	20231228	152900	15496943	429	429	429	429	0
225	20231228	152800	15496943	429	429	429	429	0
226	20231228	152700	15496943	429	429	429	429	0
227	20231228	152600	15496943	429	429	429	429	0
228	20231228	152500	15496943	429	429	429	429	0
229	20231228	152400	15496943	429	429	429	429	0
230	20231228	152300	15496943	429	429	429	429	0
231	20231228	152200	15496943	429	429	429	429	0
232	20231228	152100	15496943	429	429	429	429	0
233	20231228	152000	15496943	429	429	429	429	0
234	20231228	151900	15496943	429	429	429	429	0
235	20231228	151800	15496943	429	429	429	429	0
236	20231228	151700	15496943	429	429	429	429	0
237	20231228	151600	15496943	429	429	429	429	104
238	20231228	151500	15452327	430	430	430	430	0
239	20231228	151400	15452327	430	430	430	430	0
240	20231228	151300	15452327	430	430	430	430	0
241	20231228	151200	15452327	430	430	430	430	0
242	20231228	151100	15452327	430	430	430	430	0
243	20231228	151000	15452327	430	429	430	429	10
244	20231228	150900	15448036	425	425	425	425	200
245	20231228	150800	15363036	425	425	425	425	0
246	20231228	150700	15363036	425	427	427	425	1535
247	20231228	150600	14709557	429	429	429	429	0
248	20231228	150500	14709557	429	429	429	429	0
249	20231228	150400	14709557	429	429	429	429	0
250	20231228	150300	14709557	429	429	429	429	0
251	20231228	150200	14709557	429	429	429	429	26
252	20231228	150100	14698403	429	429	429	429	0
253	20231228	150000	14698403	429	429	429	429	224
254	20231228	145900	14602307	429	429	429	429	0
255	20231228	145800	14602307	429	429	429	429	0
256	20231228	145700	14602307	429	429	429	429	0
257	20231228	145600	14602307	429	429	429	429	0
258	20231228	145500	14602307	429	429	429	429	0
259	20231228	145400	14602307	429	429	429	429	0
260	20231228	145300	14602307	429	429	429	429	0
261	20231228	145200	14602307	429	429	429	429	0
262	20231228	145100	14602307	429	429	429	429	0
263	20231228	145000	14602307	429	429	429	429	0
264	20231228	144900	14602307	429	429	429	429	500
265	20231228	144800	14387807	429	429	429	429	0
266	20231228	144700	14387807	429	429	429	429	7
267	20231228	144600	14384804	430	430	430	430	0
268	20231228	144500	14384804	430	430	430	430	0
269	20231228	144400	14384804	430	430	430	430	0
270	20231228	144300	14384804	430	430	430	430	0
271	20231228	144200	14384804	430	430	430	430	0
272	20231228	144100	14384804	430	430	430	430	5
273	20231228	144000	14382654	430	430	430	430	39
274	20231228	143900	14365884	427	427	427	427	50
275	20231228	143800	14344534	430	430	430	430	0
276	20231228	143700	14344534	430	430	430	430	0
277	20231228	143600	14344534	430	430	430	430	0
278	20231228	143500	14344534	430	430	430	430	0
279	20231228	143400	14344534	430	430	430	430	138
280	20231228	143300	14285194	430	430	430	430	61
281	20231228	143200	14258964	430	430	430	430	1000
282	20231228	143100	13828964	430	430	430	430	0
283	20231228	143000	13828964	430	430	430	430	0
284	20231228	142900	13828964	430	430	430	430	0
285	20231228	142800	13828964	430	430	430	430	0
286	20231228	142700	13828964	430	430	430	430	0
287	20231228	142600	13828964	430	430	430	430	0
288	20231228	142500	13828964	430	430	430	430	0
289	20231228	142400	13828964	430	430	430	430	0
290	20231228	142300	13828964	430	430	430	430	0
291	20231228	142200	13828964	430	430	430	430	0
292	20231228	142100	13828964	430	430	430	430	2
293	20231228	142000	13828104	430	430	430	430	0
294	20231228	141900	13828104	430	430	430	430	0
295	20231228	141800	13828104	430	430	430	430	62
296	20231228	141700	13801444	430	430	430	430	0
297	20231228	141600	13801444	430	430	430	430	0
298	20231228	141500	13801444	430	430	430	430	0
299	20231228	141400	13801444	430	430	430	430	0
300	20231228	141300	13801444	430	430	430	430	0
301	20231228	141200	13801444	430	430	430	430	0
302	20231228	141100	13801444	430	430	430	430	0
303	20231228	141000	13801444	430	430	430	430	138
304	20231228	140900	13742104	427	427	427	427	0
305	20231228	140800	13742104	427	427	427	427	0
306	20231228	140700	13742104	427	427	427	427	0
307	20231228	140600	13742104	427	427	427	427	0
308	20231228	140500	13742104	427	427	427	427	0
309	20231228	140400	13742104	427	427	427	427	0
310	20231228	140300	13742104	427	427	427	427	0
311	20231228	140200	13742104	427	427	427	427	91
312	20231228	140100	13703247	430	430	430	430	0
313	20231228	140000	13703247	430	430	430	430	0
314	20231228	135900	13703247	430	430	430	430	92
315	20231228	135800	13663687	430	430	430	430	0
316	20231228	135700	13663687	430	430	430	430	0
317	20231228	135600	13663687	430	430	430	430	0
318	20231228	135500	13663687	430	430	430	430	0
319	20231228	135400	13663687	430	430	430	430	0
320	20231228	135300	13663687	430	430	430	430	0
321	20231228	135200	13663687	430	430	430	430	0
322	20231228	135100	13663687	430	430	430	430	0
323	20231228	135000	13663687	430	430	430	430	0
324	20231228	134900	13663687	430	430	430	430	0
325	20231228	134800	13663687	430	430	430	430	0
326	20231228	134700	13663687	430	430	430	430	0
327	20231228	134600	13663687	430	430	430	430	0
328	20231228	134500	13663687	430	430	430	430	0
329	20231228	134400	13663687	430	430	430	430	0
330	20231228	134300	13663687	430	430	430	430	0
331	20231228	134200	13663687	430	430	430	430	7
332	20231228	134100	13660677	430	430	430	430	0
333	20231228	134000	13660677	430	430	430	430	0
334	20231228	133900	13660677	430	430	430	430	0
335	20231228	133800	13660677	430	430	430	430	0
336	20231228	133700	13660677	430	430	430	430	0
337	20231228	133600	13660677	430	430	430	430	0
338	20231228	133500	13660677	430	430	430	430	1
339	20231228	133400	13660247	427	427	427	427	0
340	20231228	133300	13660247	427	427	427	427	9
341	20231228	133200	13656404	428	428	428	428	0
342	20231228	133100	13656404	428	428	428	428	0
343	20231228	133000	13656404	428	428	428	428	0
344	20231228	132900	13656404	428	428	428	428	0
345	20231228	132800	13656404	428	428	428	428	0
346	20231228	132700	13656404	428	428	428	428	0
347	20231228	132600	13656404	428	428	428	428	0
348	20231228	132500	13656404	428	428	428	428	0
349	20231228	132400	13656404	428	428	428	428	0
350	20231228	132300	13656404	428	428	428	428	0
351	20231228	132200	13656404	428	428	428	428	0
352	20231228	132100	13656404	428	428	428	428	0
353	20231228	132000	13656404	428	428	428	428	0
354	20231228	131900	13656404	428	428	428	428	0
355	20231228	131800	13656404	428	428	428	428	0
356	20231228	131700	13656404	428	428	428	428	0
357	20231228	131600	13656404	428	428	428	428	0
358	20231228	131500	13656404	428	428	428	428	0
359	20231228	131400	13656404	428	428	428	428	0
360	20231228	131300	13656404	428	428	428	428	0
361	20231228	131200	13656404	428	428	428	428	0
362	20231228	131100	13656404	428	428	428	428	0
363	20231228	131000	13656404	428	428	428	428	0
364	20231228	130900	13656404	428	428	428	428	0
365	20231228	130800	13656404	428	428	428	428	0
366	20231228	130700	13656404	428	428	428	428	0
367	20231228	130600	13656404	428	428	428	428	0
368	20231228	130500	13656404	428	428	428	428	10
369	20231228	130400	13652124	431	431	431	431	4
370	20231228	130300	13650400	431	431	431	431	3
371	20231228	130200	13649107	431	431	431	431	0
372	20231228	130100	13649107	431	431	431	431	0
373	20231228	130000	13649107	431	431	431	431	0
374	20231228	125900	13649107	431	431	431	431	0
375	20231228	125800	13649107	431	431	431	431	0
376	20231228	125700	13649107	431	431	431	431	0
377	20231228	125600	13649107	431	431	431	431	0
378	20231228	125500	13649107	431	431	431	431	0
379	20231228	125400	13649107	431	431	431	431	0
380	20231228	125300	13649107	431	431	431	431	0
381	20231228	125200	13649107	431	431	431	431	0
382	20231228	125100	13649107	431	431	431	431	0
383	20231228	125000	13649107	431	431	431	431	0
384	20231228	124900	13649107	431	431	431	431	0
385	20231228	124800	13649107	431	431	431	431	0
386	20231228	124700	13649107	431	431	431	431	234
387	20231228	124600	13548253	431	431	431	431	0
388	20231228	124500	13548253	431	431	431	431	0
389	20231228	124400	13548253	431	431	431	431	0
390	20231228	124300	13548253	431	431	431	431	0
391	20231228	124200	13548253	431	431	431	431	0
392	20231228	124100	13548253	431	431	431	431	0
393	20231228	124000	13548253	431	431	431	431	0
394	20231228	123900	13548253	431	431	431	431	0
395	20231228	123800	13548253	431	431	431	431	0
396	20231228	123700	13548253	431	431	431	431	0
397	20231228	123600	13548253	431	431	431	431	0
398	20231228	123500	13548253	431	431	431	431	0
399	20231228	123400	13548253	431	431	431	431	0
400	20231228	123300	13548253	431	431	431	431	0
401	20231228	123200	13548253	431	431	431	431	0
402	20231228	123100	13548253	431	431	431	431	0
403	20231228	123000	13548253	431	431	431	431	0
404	20231228	122900	13548253	431	431	431	431	0
405	20231228	122800	13548253	431	431	431	431	0
406	20231228	122700	13548253	431	431	432	431	139
407	20231228	122600	13488245	432	432	432	432	0
408	20231228	122500	13488245	432	432	432	432	0
409	20231228	122400	13488245	432	432	432	432	0
410	20231228	122300	13488245	432	432	432	432	0
411	20231228	122200	13488245	432	432	432	432	0
412	20231228	122100	13488245	432	432	432	432	0
413	20231228	122000	13488245	432	432	432	432	0
414	20231228	121900	13488245	432	432	432	432	0
415	20231228	121800	13488245	432	432	432	432	0
416	20231228	121700	13488245	432	432	432	432	0
417	20231228	121600	13488245	432	432	432	432	0
418	20231228	121500	13488245	432	432	432	432	0
419	20231228	121400	13488245	432	432	432	432	0
420	20231228	121300	13488245	432	432	432	432	0
421	20231228	121200	13488245	432	432	432	432	0
422	20231228	121100	13488245	432	432	432	432	0
423	20231228	121000	13488245	432	432	432	432	0
424	20231228	120900	13488245	432	432	432	432	0
425	20231228	120800	13488245	432	432	432	432	0
426	20231228	120700	13488245	432	432	432	432	0
427	20231228	120600	13488245	432	432	432	432	0
428	20231228	120500	13488245	432	432	432	432	0
429	20231228	120400	13488245	432	432	432	432	0
430	20231228	120300	13488245	432	432	432	432	0
431	20231228	120200	13488245	432	432	432	432	0
432	20231228	120100	13488245	432	432	432	432	0
433	20231228	120000	13488245	432	432	432	432	0
434	20231228	115900	13488245	432	432	432	432	0
435	20231228	115800	13488245	432	432	432	432	138
436	20231228	115700	13428629	431	431	431	431	0
437	20231228	115600	13428629	431	431	431	431	2
438	20231228	115500	13427767	431	431	431	431	7
439	20231228	115400	13424750	432	432	432	431	31
440	20231228	115300	13411364	432	432	432	432	5
441	20231228	115200	13409204	432	432	432	432	0
442	20231228	115100	13409204	432	432	432	432	0
443	20231228	115000	13409204	432	432	432	432	0
444	20231228	114900	13409204	432	432	432	432	0
445	20231228	114800	13409204	432	432	432	432	0
446	20231228	114700	13409204	432	432	432	432	0
447	20231228	114600	13409204	432	432	432	432	0
448	20231228	114500	13409204	432	432	432	432	0
449	20231228	114400	13409204	432	430	432	430	1341
450	20231228	114300	12830974	430	430	430	430	0
451	20231228	114200	12830974	430	430	430	430	0
452	20231228	114100	12830974	430	430	430	430	0
453	20231228	114000	12830974	430	430	430	430	0
454	20231228	113900	12830974	430	430	430	430	0
455	20231228	113800	12830974	430	430	430	430	0
456	20231228	113700	12830974	430	430	430	430	1030
457	20231228	113600	12388074	430	430	430	430	0
458	20231228	113500	12388074	430	430	430	430	419
459	20231228	113400	12207904	432	432	432	432	0
460	20231228	113300	12207904	432	432	432	432	0
461	20231228	113200	12207904	432	432	432	432	0
462	20231228	113100	12207904	432	432	432	432	0
463	20231228	113000	12207904	432	432	432	432	0
464	20231228	112900	12207904	432	432	432	432	0
465	20231228	112800	12207904	432	432	432	432	0
466	20231228	112700	12207904	432	432	432	432	0
467	20231228	112600	12207904	432	432	432	432	0
468	20231228	112500	12207904	432	432	432	432	0
469	20231228	112400	12207904	432	432	432	432	0
470	20231228	112300	12207904	432	429	432	429	111
471	20231228	112200	12159985	429	429	429	429	0
472	20231228	112100	12159985	429	429	429	429	133
473	20231228	112000	12102928	432	430	432	430	49
474	20231228	111900	12081765	432	432	432	432	17
475	20231228	111800	12074421	432	432	432	432	0
476	20231228	111700	12074421	432	432	432	432	0
477	20231228	111600	12074421	432	432	432	432	0
478	20231228	111500	12074421	432	432	432	432	0
479	20231228	111400	12074421	432	432	432	432	0
480	20231228	111300	12074421	432	432	432	432	0
481	20231228	111200	12074421	432	432	432	432	0
482	20231228	111100	12074421	432	432	432	432	0
483	20231228	111000	12074421	432	432	432	432	0
484	20231228	110900	12074421	432	432	432	432	0
485	20231228	110800	12074421	432	432	432	432	0
486	20231228	110700	12074421	432	432	432	432	0
487	20231228	110600	12074421	432	432	432	432	0
488	20231228	110500	12074421	432	432	432	432	0
489	20231228	110400	12074421	432	432	432	432	0
490	20231228	110300	12074421	432	432	432	432	0
491	20231228	110200	12074421	432	432	432	432	0
492	20231228	110100	12074421	432	432	432	432	0
493	20231228	110000	12074421	432	432	432	432	0
494	20231228	105900	12074421	432	432	432	432	0
495	20231228	105800	12074421	432	430	432	430	19
496	20231228	105700	12066238	428	428	428	428	59
497	20231228	105600	12040986	428	428	428	428	0
498	20231228	105500	12040986	428	428	428	428	104
499	20231228	105400	11996474	428	425	428	425	536
500	20231228	105300	11767134	427	427	427	427	0
501	20231228	105200	11767134	427	427	427	427	0
502	20231228	105100	11767134	427	427	427	427	0
503	20231228	105000	11767134	427	426	427	426	360
504	20231228	104900	11613746	426	426	426	426	0
505	20231228	104800	11613746	426	426	426	426	0
506	20231228	104700	11613746	426	426	426	426	0
507	20231228	104600	11613746	426	426	426	426	0
508	20231228	104500	11613746	426	426	426	426	0
509	20231228	104400	11613746	426	426	426	426	0
510	20231228	104300	11613746	426	426	426	426	0
511	20231228	104200	11613746	426	426	426	426	0
512	20231228	104100	11613746	426	426	426	426	0
513	20231228	104000	11613746	426	426	426	426	0
514	20231228	103900	11613746	426	424	426	424	578
515	20231228	103800	11367524	422	422	422	422	0
516	20231228	103700	11367524	422	422	422	422	0
517	20231228	103600	11367524	422	422	422	422	0
518	20231228	103500	11367524	422	422	422	422	0
519	20231228	103400	11367524	422	422	422	422	460
520	20231228	103300	11173404	422	422	422	422	0
521	20231228	103200	11173404	422	422	422	422	0
522	20231228	103100	11173404	422	422	422	422	0
523	20231228	103000	11173404	422	422	422	422	0
524	20231228	102900	11173404	422	422	422	422	0
525	20231228	102800	11173404	422	422	422	422	231
526	20231228	102700	11075922	422	422	422	422	0
527	20231228	102600	11075922	422	422	422	422	0
528	20231228	102500	11075922	422	422	422	422	7
529	20231228	102400	11072968	426	424	426	424	212
530	20231228	102300	10982744	422	422	422	422	0
531	20231228	102200	10982744	422	422	422	422	0
532	20231228	102100	10982744	422	422	422	422	0
533	20231228	102000	10982744	422	422	422	422	245
534	20231228	101900	10879354	422	422	422	422	0
535	20231228	101800	10879354	422	422	422	422	0
536	20231228	101700	10879354	422	422	422	422	0
537	20231228	101600	10879354	422	422	422	422	0
538	20231228	101500	10879354	422	422	422	422	0
539	20231228	101400	10879354	422	422	422	422	0
540	20231228	101300	10879354	422	422	422	422	0
541	20231228	101200	10879354	422	422	422	422	0
542	20231228	101100	10879354	422	422	422	422	0
543	20231228	101000	10879354	422	422	422	422	2
544	20231228	100900	10878510	420	420	420	420	83
545	20231228	100800	10843650	420	420	420	420	0
546	20231228	100700	10843650	420	420	420	420	500
547	20231228	100600	10633650	423	423	423	423	0
548	20231228	100500	10633650	423	423	423	423	0
549	20231228	100400	10633650	423	423	423	423	0
550	20231228	100300	10633650	423	423	423	423	0
551	20231228	100200	10633650	423	423	423	423	0
552	20231228	100100	10633650	423	423	423	423	0
553	20231228	100000	10633650	423	423	423	423	0
554	20231228	095900	10633650	423	423	423	423	4
555	20231228	095800	10631958	416	424	424	416	3113
556	20231228	095700	9324881	424	423	424	423	310
557	20231228	095600	9193445	424	424	424	424	0
558	20231228	095500	9193445	424	424	424	424	40
559	20231228	095400	9176485	424	424	424	424	0
560	20231228	095300	9176485	424	424	424	424	0
561	20231228	095200	9176485	424	419	424	419	8
562	20231228	095100	9173100	424	424	424	424	0
563	20231228	095000	9173100	424	424	424	424	0
564	20231228	094900	9173100	424	424	424	424	0
565	20231228	094800	9173100	424	424	424	424	0
566	20231228	094700	9173100	424	424	424	424	0
567	20231228	094600	9173100	424	424	424	424	0
568	20231228	094500	9173100	424	418	424	418	31
569	20231228	094400	9160081	418	418	418	418	0
570	20231228	094300	9160081	418	418	418	418	0
571	20231228	094200	9160081	418	418	418	418	2
572	20231228	094100	9159245	418	418	418	418	0
573	20231228	094000	9159245	418	418	418	418	0
574	20231228	093900	9159245	418	418	418	418	0
575	20231228	093800	9159245	418	418	418	418	12
576	20231228	093700	9154229	416	416	416	416	0
577	20231228	093600	9154229	416	416	416	416	0
578	20231228	093500	9154229	416	416	416	416	0
579	20231228	093400	9154229	416	416	416	416	0
580	20231228	093300	9154229	416	416	416	416	0
581	20231228	093200	9154229	416	418	418	416	2
582	20231228	093100	9153395	416	416	416	416	0
583	20231228	093000	9153395	416	416	416	416	0
584	20231228	092900	9153395	416	416	416	416	0
585	20231228	092800	9153395	416	416	416	416	575
586	20231228	092700	8914195	417	417	417	417	0
587	20231228	092600	8914195	417	417	417	417	0
588	20231228	092500	8914195	417	417	417	417	0
589	20231228	092400	8914195	417	417	417	417	0
590	20231228	092300	8914195	417	417	417	417	0
591	20231228	092200	8914195	417	417	417	417	0
592	20231228	092100	8914195	417	417	417	417	12
593	20231228	092000	8909191	417	417	417	417	0
594	20231228	091900	8909191	417	417	417	417	0
595	20231228	091800	8909191	417	417	417	417	15
596	20231228	091700	8902936	417	419	419	417	240
597	20231228	091600	8802660	422	422	422	422	0
598	20231228	091500	8802660	422	422	422	422	0
599	20231228	091400	8802660	422	422	423	422	501
600	20231228	091300	8590886	423	423	423	423	0
601	20231228	091200	8590886	423	423	423	423	0
602	20231228	091100	8590886	423	416	424	416	1430
603	20231228	091000	7992784	415	413	415	413	8021
604	20231228	090900	4672085	413	413	413	413	0
605	20231228	090800	4672085	413	414	414	413	12
606	20231228	090700	4667125	414	414	414	414	60
607	20231228	090600	4642285	410	410	410	410	0
608	20231228	090500	4642285	410	413	413	410	40
609	20231228	090400	4625768	413	413	413	413	0
610	20231228	090300	4625768	413	413	416	413	871
611	20231228	090200	4264545	420	416	420	416	815
612	20231228	090100	3924031	416	422	422	415	5961
613	20231228	090000	1425051	425	445	445	425	3210