KissMeData/040610/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	192000	27960210	1582	1582	1582	1582	920
3	20231227	191900	27960210	1582	1582	1582	1582	0
4	20231227	191800	27960210	1582	1582	1582	1582	0
5	20231227	191700	27960210	1582	1582	1582	1582	0
6	20231227	191600	27960210	1582	1582	1582	1582	0
7	20231227	191500	27960210	1582	1582	1582	1582	0
8	20231227	191400	27960210	1582	1582	1582	1582	0
9	20231227	191300	27960210	1582	1582	1582	1582	0
10	20231227	191200	27960210	1582	1582	1582	1582	0
11	20231227	191100	27960210	1582	1582	1582	1582	0
12	20231227	191000	27960210	1582	1582	1582	1582	0
13	20231227	190900	27960210	1582	1582	1582	1582	0
14	20231227	190800	27960210	1582	1582	1582	1582	0
15	20231227	190700	27960210	1582	1582	1582	1582	0
16	20231227	190600	27960210	1582	1582	1582	1582	0
17	20231227	190500	27960210	1582	1582	1582	1582	0
18	20231227	190400	27960210	1582	1582	1582	1582	0
19	20231227	190300	27960210	1582	1582	1582	1582	0
20	20231227	190200	27960210	1582	1582	1582	1582	0
21	20231227	190100	27960210	1582	1582	1582	1582	0
22	20231227	190000	27960210	1582	1582	1582	1582	0
23	20231227	185900	27960210	1582	1582	1582	1582	0
24	20231227	185800	27960210	1582	1582	1582	1582	0
25	20231227	185700	27960210	1582	1582	1582	1582	0
26	20231227	185600	27960210	1582	1582	1582	1582	0
27	20231227	185500	27960210	1582	1582	1582	1582	0
28	20231227	185400	27960210	1582	1582	1582	1582	0
29	20231227	185300	27960210	1582	1582	1582	1582	0
30	20231227	185200	27960210	1582	1582	1582	1582	0
31	20231227	185100	27960210	1582	1582	1582	1582	0
32	20231227	185000	27960210	1582	1582	1582	1582	920
33	20231227	184900	27960210	1582	1582	1582	1582	0
34	20231227	184800	27960210	1582	1582	1582	1582	0
35	20231227	184700	27960210	1582	1582	1582	1582	0
36	20231227	184600	27960210	1582	1582	1582	1582	0
37	20231227	184500	27960210	1582	1582	1582	1582	0
38	20231227	184400	27960210	1582	1582	1582	1582	0
39	20231227	184300	27960210	1582	1582	1582	1582	0
40	20231227	184200	27960210	1582	1582	1582	1582	0
41	20231227	184100	27960210	1582	1582	1582	1582	0
42	20231227	184000	27960210	1582	1582	1582	1582	0
43	20231227	183900	27960210	1582	1582	1582	1582	0
44	20231227	183800	27960210	1582	1582	1582	1582	0
45	20231227	183700	27960210	1582	1582	1582	1582	0
46	20231227	183600	27960210	1582	1582	1582	1582	0
47	20231227	183500	27960210	1582	1582	1582	1582	0
48	20231227	183400	27960210	1582	1582	1582	1582	0
49	20231227	183300	27960210	1582	1582	1582	1582	0
50	20231227	183200	27960210	1582	1582	1582	1582	0
51	20231227	183100	27960210	1582	1582	1582	1582	0
52	20231227	183000	27960210	1582	1582	1582	1582	0
53	20231227	182900	27960210	1582	1582	1582	1582	0
54	20231227	182800	27960210	1582	1582	1582	1582	0
55	20231227	182700	27960210	1582	1582	1582	1582	0
56	20231227	182600	27960210	1582	1582	1582	1582	0
57	20231227	182500	27960210	1582	1582	1582	1582	0
58	20231227	182400	27960210	1582	1582	1582	1582	0
59	20231227	182300	27960210	1582	1582	1582	1582	0
60	20231227	182200	27960210	1582	1582	1582	1582	0
61	20231227	182100	27960210	1582	1582	1582	1582	0
62	20231227	182000	27960210	1582	1582	1582	1582	920
63	20231227	181900	27960210	1582	1582	1582	1582	0
64	20231227	181800	27960210	1582	1582	1582	1582	0
65	20231227	181700	27960210	1582	1582	1582	1582	0
66	20231227	181600	27960210	1582	1582	1582	1582	0
67	20231227	181500	27960210	1582	1582	1582	1582	0
68	20231227	181400	27960210	1582	1582	1582	1582	0
69	20231227	181300	27960210	1582	1582	1582	1582	0
70	20231227	181200	27960210	1582	1582	1582	1582	0
71	20231227	181100	27960210	1582	1582	1582	1582	0
72	20231227	181000	27960210	1582	1582	1582	1582	0
73	20231227	180900	27960210	1582	1582	1582	1582	0
74	20231227	180800	27960210	1582	1582	1582	1582	0
75	20231227	180700	27960210	1582	1582	1582	1582	0
76	20231227	180600	27960210	1582	1582	1582	1582	0
77	20231227	180500	27960210	1582	1582	1582	1582	0
78	20231227	180400	27960210	1582	1582	1582	1582	0
79	20231227	180300	27960210	1582	1582	1582	1582	0
80	20231227	180200	27960210	1582	1582	1582	1582	0
81	20231227	180100	27960210	1582	1582	1582	1582	0
82	20231227	180000	27960210	1582	1582	1582	1582	0
83	20231227	175900	27960210	1582	1582	1582	1582	0
84	20231227	175800	27960210	1582	1582	1582	1582	0
85	20231227	175700	27960210	1582	1582	1582	1582	0
86	20231227	175600	27960210	1582	1582	1582	1582	0
87	20231227	175500	27960210	1582	1582	1582	1582	0
88	20231227	175400	27960210	1582	1582	1582	1582	0
89	20231227	175300	27960210	1582	1582	1582	1582	0
90	20231227	175200	27960210	1582	1582	1582	1582	0
91	20231227	175100	27960210	1582	1582	1582	1582	0
92	20231227	175000	27960210	1582	1582	1582	1582	920
93	20231227	174900	27960210	1582	1582	1582	1582	0
94	20231227	174800	27960210	1582	1582	1582	1582	0
95	20231227	174700	27960210	1582	1582	1582	1582	0
96	20231227	174600	27960210	1582	1582	1582	1582	0
97	20231227	174500	27960210	1582	1582	1582	1582	0
98	20231227	174400	27960210	1582	1582	1582	1582	0
99	20231227	174300	27960210	1582	1582	1582	1582	0
100	20231227	174200	27960210	1582	1582	1582	1582	0
101	20231227	174100	27960210	1582	1582	1582	1582	0
102	20231227	174000	27960210	1582	1582	1582	1582	0
103	20231227	173900	27960210	1582	1582	1582	1582	0
104	20231227	173800	27960210	1582	1582	1582	1582	0
105	20231227	173700	27960210	1582	1582	1582	1582	0
106	20231227	173600	27960210	1582	1582	1582	1582	0
107	20231227	173500	27960210	1582	1582	1582	1582	0
108	20231227	173400	27960210	1582	1582	1582	1582	0
109	20231227	173300	27960210	1582	1582	1582	1582	0
110	20231227	173200	27960210	1582	1582	1582	1582	0
111	20231227	173100	27960210	1582	1582	1582	1582	0
112	20231227	173000	27960210	1582	1582	1582	1582	0
113	20231227	172900	27960210	1582	1582	1582	1582	0
114	20231227	172800	27960210	1582	1582	1582	1582	0
115	20231227	172700	27960210	1582	1582	1582	1582	0
116	20231227	172600	27960210	1582	1582	1582	1582	0
117	20231227	172500	27960210	1582	1582	1582	1582	0
118	20231227	172400	27960210	1582	1582	1582	1582	0
119	20231227	172300	27960210	1582	1582	1582	1582	0
120	20231227	172200	27960210	1582	1582	1582	1582	0
121	20231227	172100	27960210	1582	1582	1582	1582	0
122	20231227	172000	27960210	1582	1582	1582	1582	920
123	20231227	171900	27960210	1582	1582	1582	1582	0
124	20231227	171800	27960210	1582	1582	1582	1582	0
125	20231227	171700	27960210	1582	1582	1582	1582	0
126	20231227	171600	27960210	1582	1582	1582	1582	0
127	20231227	171500	27960210	1582	1582	1582	1582	0
128	20231227	171400	27960210	1582	1582	1582	1582	0
129	20231227	171300	27960210	1582	1582	1582	1582	0
130	20231227	171200	27960210	1582	1582	1582	1582	0
131	20231227	171100	27960210	1582	1582	1582	1582	0
132	20231227	171000	27960210	1582	1582	1582	1582	0
133	20231227	170900	27960210	1582	1582	1582	1582	0
134	20231227	170800	27960210	1582	1582	1582	1582	0
135	20231227	170700	27960210	1582	1582	1582	1582	0
136	20231227	170600	27960210	1582	1582	1582	1582	0
137	20231227	170500	27960210	1582	1582	1582	1582	0
138	20231227	170400	27960210	1582	1582	1582	1582	0
139	20231227	170300	27960210	1582	1582	1582	1582	0
140	20231227	170200	27960210	1582	1582	1582	1582	0
141	20231227	170100	27960210	1582	1582	1582	1582	0
142	20231227	170000	27960210	1582	1582	1582	1582	0
143	20231227	165900	27960210	1582	1582	1582	1582	0
144	20231227	165800	27960210	1582	1582	1582	1582	0
145	20231227	165700	27960210	1582	1582	1582	1582	0
146	20231227	165600	27960210	1582	1582	1582	1582	0
147	20231227	165500	27960210	1582	1582	1582	1582	0
148	20231227	165400	27960210	1582	1582	1582	1582	0
149	20231227	165300	27960210	1582	1582	1582	1582	0
150	20231227	165200	27960210	1582	1582	1582	1582	0
151	20231227	165100	27960210	1582	1582	1582	1582	0
152	20231227	165000	27960210	1582	1582	1582	1582	920
153	20231227	164900	27960210	1582	1582	1582	1582	0
154	20231227	164800	27960210	1582	1582	1582	1582	0
155	20231227	164700	27960210	1582	1582	1582	1582	0
156	20231227	164600	27960210	1582	1582	1582	1582	0
157	20231227	164500	27960210	1582	1582	1582	1582	0
158	20231227	164400	27960210	1582	1582	1582	1582	0
159	20231227	164300	27960210	1582	1582	1582	1582	0
160	20231227	164200	27960210	1582	1582	1582	1582	0
161	20231227	164100	27960210	1582	1582	1582	1582	0
162	20231227	164000	27960210	1582	1582	1582	1582	0
163	20231227	163900	27960210	1582	1582	1582	1582	0
164	20231227	163800	27960210	1582	1582	1582	1582	0
165	20231227	163700	27960210	1582	1582	1582	1582	0
166	20231227	163600	27960210	1582	1582	1582	1582	0
167	20231227	163500	27960210	1582	1582	1582	1582	0
168	20231227	163400	27960210	1582	1582	1582	1582	0
169	20231227	163300	27960210	1582	1582	1582	1582	0
170	20231227	163200	27960210	1582	1582	1582	1582	0
171	20231227	163100	27960210	1582	1582	1582	1582	0
172	20231227	163000	27960210	1582	1582	1582	1582	0
173	20231227	162900	27960210	1582	1582	1582	1582	0
174	20231227	162800	27960210	1582	1582	1582	1582	0
175	20231227	162700	27960210	1582	1582	1582	1582	0
176	20231227	162600	27960210	1582	1582	1582	1582	0
177	20231227	162500	27960210	1582	1582	1582	1582	0
178	20231227	162400	27960210	1582	1582	1582	1582	0
179	20231227	162300	27960210	1582	1582	1582	1582	0
180	20231227	162200	27960210	1582	1582	1582	1582	0
181	20231227	162100	27960210	1582	1582	1582	1582	0
182	20231227	162000	27960210	1582	1582	1582	1582	920
183	20231227	161900	27960210	1582	1582	1582	1582	0
184	20231227	161800	27960210	1582	1582	1582	1582	0
185	20231227	161700	27960210	1582	1582	1582	1582	0
186	20231227	161600	27960210	1582	1582	1582	1582	0
187	20231227	161500	27960210	1582	1582	1582	1582	0
188	20231227	161400	27960210	1582	1582	1582	1582	0
189	20231227	161300	27960210	1582	1582	1582	1582	0
190	20231227	161200	27960210	1582	1582	1582	1582	0
191	20231227	161100	27960210	1582	1582	1582	1582	0
192	20231227	161000	27960210	1582	1582	1582	1582	0
193	20231227	160900	27960210	1582	1582	1582	1582	0
194	20231227	160800	27960210	1582	1582	1582	1582	0
195	20231227	160700	27960210	1582	1582	1582	1582	0
196	20231227	160600	27960210	1582	1582	1582	1582	0
197	20231227	160500	27960210	1582	1582	1582	1582	0
198	20231227	160400	27960210	1582	1582	1582	1582	0
199	20231227	160300	27960210	1582	1582	1582	1582	0
200	20231227	160200	27960210	1582	1582	1582	1582	0
201	20231227	160100	27960210	1582	1582	1582	1582	0
202	20231227	160000	27960210	1582	1582	1582	1582	0
203	20231227	155900	27960210	1582	1582	1582	1582	0
204	20231227	155800	27960210	1582	1582	1582	1582	0
205	20231227	155700	27960210	1582	1582	1582	1582	0
206	20231227	155600	27960210	1582	1582	1582	1582	0
207	20231227	155500	27960210	1582	1582	1582	1582	0
208	20231227	155400	27960210	1582	1582	1582	1582	0
209	20231227	155300	27960210	1582	1582	1582	1582	0
210	20231227	155200	27960210	1582	1582	1582	1582	0
211	20231227	155100	27960210	1582	1582	1582	1582	0
212	20231227	155000	27960210	1582	1582	1582	1582	920
213	20231227	154900	27960210	1582	1582	1582	1582	0
214	20231227	154800	27960210	1582	1582	1582	1582	0
215	20231227	154700	27960210	1582	1582	1582	1582	0
216	20231227	154600	27960210	1582	1582	1582	1582	0
217	20231227	154500	27960210	1582	1582	1582	1582	0
218	20231227	154400	27960210	1582	1582	1582	1582	0
219	20231227	154300	27960210	1582	1582	1582	1582	0
220	20231227	154200	27960210	1582	1582	1582	1582	0
221	20231227	154100	27960210	1582	1582	1582	1582	0
222	20231227	154000	27960210	1582	1582	1582	1582	0
223	20231227	153900	27960210	1582	1582	1582	1582	0
224	20231227	153800	27960210	1582	1582	1582	1582	0
225	20231227	153700	27960210	1582	1582	1582	1582	0
226	20231227	153600	27960210	1582	1582	1582	1582	0
227	20231227	153500	27960210	1582	1582	1582	1582	0
228	20231227	153400	27960210	1582	1582	1582	1582	0
229	20231227	153300	27960210	1582	1582	1582	1582	0
230	20231227	153200	27960210	1582	1582	1582	1582	0
231	20231227	153100	27960210	1582	1582	1582	1582	0
232	20231227	153000	27960210	1582	1582	1582	1582	920
233	20231227	152900	26504770	1581	1581	1581	1581	0
234	20231227	152800	26504770	1581	1581	1581	1581	0
235	20231227	152700	26504770	1581	1581	1581	1581	0
236	20231227	152600	26504770	1581	1581	1581	1581	0
237	20231227	152500	26504770	1581	1581	1581	1581	0
238	20231227	152400	26504770	1581	1581	1581	1581	0
239	20231227	152300	26504770	1581	1581	1581	1581	0
240	20231227	152200	26504770	1581	1581	1581	1581	0
241	20231227	152100	26504770	1581	1581	1581	1581	0
242	20231227	152000	26504770	1581	1581	1581	1581	0
243	20231227	151900	26504770	1581	1578	1581	1577	427
244	20231227	151800	25831107	1578	1579	1579	1578	146
245	20231227	151700	25600668	1578	1578	1578	1578	0
246	20231227	151600	25600668	1578	1578	1578	1578	0
247	20231227	151500	25600668	1578	1578	1578	1578	0
248	20231227	151400	25600668	1578	1578	1578	1578	0
249	20231227	151300	25600668	1578	1580	1581	1578	26
250	20231227	151200	25559635	1578	1578	1578	1578	0
251	20231227	151100	25559635	1578	1578	1578	1578	0
252	20231227	151000	25559635	1578	1578	1578	1578	4
253	20231227	150900	25553323	1578	1578	1578	1578	0
254	20231227	150800	25553323	1578	1578	1578	1578	0
255	20231227	150700	25553323	1578	1578	1578	1578	1
256	20231227	150600	25551745	1578	1578	1578	1578	0
257	20231227	150500	25551745	1578	1578	1578	1578	0
258	20231227	150400	25551745	1578	1578	1578	1578	0
259	20231227	150300	25551745	1578	1578	1578	1578	0
260	20231227	150200	25551745	1578	1578	1578	1578	0
261	20231227	150100	25551745	1578	1578	1578	1578	0
262	20231227	150000	25551745	1578	1578	1578	1578	0
263	20231227	145900	25551745	1578	1578	1578	1578	0
264	20231227	145800	25551745	1578	1578	1578	1578	0
265	20231227	145700	25551745	1578	1578	1578	1578	0
266	20231227	145600	25551745	1578	1578	1578	1578	0
267	20231227	145500	25551745	1578	1578	1578	1578	0
268	20231227	145400	25551745	1578	1578	1578	1578	0
269	20231227	145300	25551745	1578	1578	1578	1578	0
270	20231227	145200	25551745	1578	1578	1578	1578	0
271	20231227	145100	25551745	1578	1578	1578	1578	0
272	20231227	145000	25551745	1578	1578	1578	1578	0
273	20231227	144900	25551745	1578	1578	1578	1578	0
274	20231227	144800	25551745	1578	1578	1578	1578	4
275	20231227	144700	25545433	1577	1577	1577	1577	0
276	20231227	144600	25545433	1577	1577	1577	1577	0
277	20231227	144500	25545433	1577	1577	1577	1577	0
278	20231227	144400	25545433	1577	1577	1577	1577	0
279	20231227	144300	25545433	1577	1577	1577	1577	0
280	20231227	144200	25545433	1577	1577	1577	1577	0
281	20231227	144100	25545433	1577	1577	1577	1577	0
282	20231227	144000	25545433	1577	1577	1577	1577	0
283	20231227	143900	25545433	1577	1577	1577	1577	0
284	20231227	143800	25545433	1577	1577	1577	1577	0
285	20231227	143700	25545433	1577	1577	1577	1577	0
286	20231227	143600	25545433	1577	1577	1577	1577	0
287	20231227	143500	25545433	1577	1577	1577	1577	56
288	20231227	143400	25457121	1577	1577	1577	1577	0
289	20231227	143300	25457121	1577	1577	1577	1577	0
290	20231227	143200	25457121	1577	1577	1577	1577	0
291	20231227	143100	25457121	1577	1577	1577	1577	0
292	20231227	143000	25457121	1577	1577	1577	1577	0
293	20231227	142900	25457121	1577	1577	1577	1577	0
294	20231227	142800	25457121	1577	1576	1577	1576	510
295	20231227	142700	24653351	1576	1576	1576	1576	300
296	20231227	142600	24180551	1576	1576	1576	1576	0
297	20231227	142500	24180551	1576	1576	1576	1576	0
298	20231227	142400	24180551	1576	1576	1576	1576	100
299	20231227	142300	24022951	1577	1577	1577	1577	0
300	20231227	142200	24022951	1577	1577	1577	1577	0
301	20231227	142100	24022951	1577	1577	1577	1577	0
302	20231227	142000	24022951	1577	1577	1577	1577	34
303	20231227	141900	23969333	1576	1576	1576	1576	0
304	20231227	141800	23969333	1576	1576	1576	1576	0
305	20231227	141700	23969333	1576	1576	1576	1576	0
306	20231227	141600	23969333	1576	1576	1576	1576	0
307	20231227	141500	23969333	1576	1576	1576	1576	0
308	20231227	141400	23969333	1576	1576	1576	1576	0
309	20231227	141300	23969333	1576	1576	1576	1576	0
310	20231227	141200	23969333	1576	1576	1576	1576	0
311	20231227	141100	23969333	1576	1576	1576	1576	0
312	20231227	141000	23969333	1576	1576	1576	1576	0
313	20231227	140900	23969333	1576	1576	1576	1576	0
314	20231227	140800	23969333	1576	1576	1576	1576	0
315	20231227	140700	23969333	1576	1576	1576	1576	0
316	20231227	140600	23969333	1576	1576	1576	1576	0
317	20231227	140500	23969333	1576	1576	1576	1576	0
318	20231227	140400	23969333	1576	1577	1577	1576	868
319	20231227	140300	22601297	1575	1575	1575	1575	0
320	20231227	140200	22601297	1575	1575	1575	1575	0
321	20231227	140100	22601297	1575	1575	1575	1575	0
322	20231227	140000	22601297	1575	1575	1575	1575	0
323	20231227	135900	22601297	1575	1577	1577	1575	111
324	20231227	135800	22426442	1577	1577	1577	1577	0
325	20231227	135700	22426442	1577	1577	1577	1577	0
326	20231227	135600	22426442	1577	1577	1577	1577	0
327	20231227	135500	22426442	1577	1577	1577	1577	0
328	20231227	135400	22426442	1577	1577	1577	1577	0
329	20231227	135300	22426442	1577	1577	1577	1577	0
330	20231227	135200	22426442	1577	1577	1577	1577	0
331	20231227	135100	22426442	1577	1577	1577	1577	0
332	20231227	135000	22426442	1577	1577	1577	1577	0
333	20231227	134900	22426442	1577	1577	1577	1577	0
334	20231227	134800	22426442	1577	1577	1577	1577	0
335	20231227	134700	22426442	1577	1577	1577	1577	11
336	20231227	134600	22409095	1579	1579	1579	1579	0
337	20231227	134500	22409095	1579	1579	1579	1579	0
338	20231227	134400	22409095	1579	1579	1579	1579	0
339	20231227	134300	22409095	1579	1579	1579	1579	0
340	20231227	134200	22409095	1579	1579	1579	1579	20
341	20231227	134100	22377515	1580	1580	1580	1580	380
342	20231227	134000	21777115	1580	1580	1580	1580	76
343	20231227	133900	21657035	1578	1578	1578	1578	0
344	20231227	133800	21657035	1578	1578	1578	1578	0
345	20231227	133700	21657035	1578	1580	1580	1578	30
346	20231227	133600	21609665	1570	1570	1570	1570	0
347	20231227	133500	21609665	1570	1570	1570	1570	0
348	20231227	133400	21609665	1570	1570	1570	1570	0
349	20231227	133300	21609665	1570	1570	1570	1570	0
350	20231227	133200	21609665	1570	1570	1570	1570	0
351	20231227	133100	21609665	1570	1570	1570	1570	0
352	20231227	133000	21609665	1570	1570	1570	1570	0
353	20231227	132900	21609665	1570	1570	1570	1570	2
354	20231227	132800	21606525	1570	1570	1570	1570	0
355	20231227	132700	21606525	1570	1572	1572	1570	202
356	20231227	132600	21289226	1580	1580	1580	1580	0
357	20231227	132500	21289226	1580	1580	1580	1580	0
358	20231227	132400	21289226	1580	1580	1580	1580	0
359	20231227	132300	21289226	1580	1580	1580	1580	0
360	20231227	132200	21289226	1580	1580	1580	1580	0
361	20231227	132100	21289226	1580	1580	1580	1580	0
362	20231227	132000	21289226	1580	1580	1580	1580	0
363	20231227	131900	21289226	1580	1579	1580	1579	200
364	20231227	131800	20973314	1580	1580	1580	1580	0
365	20231227	131700	20973314	1580	1580	1580	1580	0
366	20231227	131600	20973314	1580	1580	1580	1580	0
367	20231227	131500	20973314	1580	1580	1580	1580	0
368	20231227	131400	20973314	1580	1580	1580	1580	0
369	20231227	131300	20973314	1580	1580	1580	1580	0
370	20231227	131200	20973314	1580	1580	1580	1580	0
371	20231227	131100	20973314	1580	1580	1580	1580	0
372	20231227	131000	20973314	1580	1580	1580	1580	0
373	20231227	130900	20973314	1580	1580	1580	1580	0
374	20231227	130800	20973314	1580	1580	1580	1580	0
375	20231227	130700	20973314	1580	1580	1580	1580	0
376	20231227	130600	20973314	1580	1580	1580	1580	0
377	20231227	130500	20973314	1580	1580	1580	1580	0
378	20231227	130400	20973314	1580	1580	1580	1580	0
379	20231227	130300	20973314	1580	1580	1580	1580	0
380	20231227	130200	20973314	1580	1580	1580	1580	0
381	20231227	130100	20973314	1580	1580	1580	1580	0
382	20231227	130000	20973314	1580	1580	1580	1580	0
383	20231227	125900	20973314	1580	1576	1580	1576	195
384	20231227	125800	20665847	1575	1573	1575	1573	520
385	20231227	125700	19847109	1573	1573	1573	1573	0
386	20231227	125600	19847109	1573	1573	1573	1573	0
387	20231227	125500	19847109	1573	1573	1573	1573	0
388	20231227	125400	19847109	1573	1573	1573	1573	0
389	20231227	125300	19847109	1573	1573	1573	1573	0
390	20231227	125200	19847109	1573	1573	1573	1573	36
391	20231227	125100	19790481	1573	1573	1573	1573	70
392	20231227	125000	19680371	1573	1573	1573	1573	0
393	20231227	124900	19680371	1573	1573	1573	1573	0
394	20231227	124800	19680371	1573	1573	1573	1573	0
395	20231227	124700	19680371	1573	1573	1573	1573	0
396	20231227	124600	19680371	1573	1573	1573	1573	0
397	20231227	124500	19680371	1573	1573	1573	1573	0
398	20231227	124400	19680371	1573	1570	1573	1570	6
399	20231227	124300	19670936	1573	1573	1573	1573	0
400	20231227	124200	19670936	1573	1573	1573	1573	0
401	20231227	124100	19670936	1573	1573	1573	1573	0
402	20231227	124000	19670936	1573	1573	1573	1573	0
403	20231227	123900	19670936	1573	1573	1573	1573	0
404	20231227	123800	19670936	1573	1573	1573	1573	0
405	20231227	123700	19670936	1573	1573	1573	1573	108
406	20231227	123600	19501052	1575	1575	1575	1575	0
407	20231227	123500	19501052	1575	1575	1575	1575	0
408	20231227	123400	19501052	1575	1575	1575	1575	0
409	20231227	123300	19501052	1575	1575	1575	1575	0
410	20231227	123200	19501052	1575	1575	1575	1575	0
411	20231227	123100	19501052	1575	1575	1575	1575	0
412	20231227	123000	19501052	1575	1575	1575	1575	0
413	20231227	122900	19501052	1575	1575	1575	1575	0
414	20231227	122800	19501052	1575	1575	1575	1575	0
415	20231227	122700	19501052	1575	1575	1575	1575	0
416	20231227	122600	19501052	1575	1575	1575	1575	0
417	20231227	122500	19501052	1575	1575	1575	1575	0
418	20231227	122400	19501052	1575	1575	1575	1575	0
419	20231227	122300	19501052	1575	1575	1575	1575	0
420	20231227	122200	19501052	1575	1575	1575	1575	0
421	20231227	122100	19501052	1575	1575	1575	1575	0
422	20231227	122000	19501052	1575	1575	1575	1575	100
423	20231227	121900	19343552	1575	1575	1575	1575	0
424	20231227	121800	19343552	1575	1575	1575	1575	21
425	20231227	121700	19310477	1575	1575	1575	1575	0
426	20231227	121600	19310477	1575	1575	1575	1575	3
427	20231227	121500	19305752	1575	1575	1575	1575	0
428	20231227	121400	19305752	1575	1575	1575	1575	0
429	20231227	121300	19305752	1575	1575	1575	1575	0
430	20231227	121200	19305752	1575	1575	1575	1575	0
431	20231227	121100	19305752	1575	1575	1575	1574	30
432	20231227	121000	19258503	1575	1575	1575	1575	0
433	20231227	120900	19258503	1575	1575	1575	1575	0
434	20231227	120800	19258503	1575	1575	1575	1575	0
435	20231227	120700	19258503	1575	1575	1575	1575	0
436	20231227	120600	19258503	1575	1575	1575	1575	0
437	20231227	120500	19258503	1575	1575	1575	1575	0
438	20231227	120400	19258503	1575	1575	1575	1575	0
439	20231227	120300	19258503	1575	1575	1575	1575	0
440	20231227	120200	19258503	1575	1575	1575	1575	0
441	20231227	120100	19258503	1575	1575	1575	1575	0
442	20231227	120000	19258503	1575	1575	1575	1575	0
443	20231227	115900	19258503	1575	1575	1575	1575	0
444	20231227	115800	19258503	1575	1575	1575	1575	0
445	20231227	115700	19258503	1575	1575	1575	1575	0
446	20231227	115600	19258503	1575	1575	1575	1575	0
447	20231227	115500	19258503	1575	1575	1575	1575	0
448	20231227	115400	19258503	1575	1575	1575	1575	0
449	20231227	115300	19258503	1575	1575	1575	1575	0
450	20231227	115200	19258503	1575	1575	1575	1575	0
451	20231227	115100	19258503	1575	1575	1575	1575	0
452	20231227	115000	19258503	1575	1575	1575	1575	0
453	20231227	114900	19258503	1575	1575	1575	1575	0
454	20231227	114800	19258503	1575	1575	1575	1575	0
455	20231227	114700	19258503	1575	1575	1575	1575	0
456	20231227	114600	19258503	1575	1575	1575	1575	0
457	20231227	114500	19258503	1575	1575	1575	1575	20
458	20231227	114400	19227003	1576	1576	1576	1576	0
459	20231227	114300	19227003	1576	1576	1576	1576	0
460	20231227	114200	19227003	1576	1576	1576	1576	0
461	20231227	114100	19227003	1576	1576	1576	1576	0
462	20231227	114000	19227003	1576	1576	1576	1576	0
463	20231227	113900	19227003	1576	1576	1576	1576	0
464	20231227	113800	19227003	1576	1576	1576	1576	0
465	20231227	113700	19227003	1576	1576	1576	1576	0
466	20231227	113600	19227003	1576	1576	1576	1576	0
467	20231227	113500	19227003	1576	1576	1576	1576	0
468	20231227	113400	19227003	1576	1576	1576	1576	0
469	20231227	113300	19227003	1576	1576	1576	1576	0
470	20231227	113200	19227003	1576	1576	1576	1576	0
471	20231227	113100	19227003	1576	1576	1576	1576	0
472	20231227	113000	19227003	1576	1576	1576	1576	0
473	20231227	112900	19227003	1576	1576	1576	1576	0
474	20231227	112800	19227003	1576	1576	1576	1576	0
475	20231227	112700	19227003	1576	1576	1576	1576	0
476	20231227	112600	19227003	1576	1576	1576	1576	0
477	20231227	112500	19227003	1576	1576	1576	1576	52
478	20231227	112400	19145051	1576	1576	1576	1576	35
479	20231227	112300	19089891	1566	1566	1566	1566	0
480	20231227	112200	19089891	1566	1566	1566	1566	0
481	20231227	112100	19089891	1566	1566	1566	1566	0
482	20231227	112000	19089891	1566	1566	1566	1566	0
483	20231227	111900	19089891	1566	1566	1566	1566	0
484	20231227	111800	19089891	1566	1566	1566	1566	0
485	20231227	111700	19089891	1566	1566	1566	1566	0
486	20231227	111600	19089891	1566	1566	1566	1566	0
487	20231227	111500	19089891	1566	1566	1566	1566	0
488	20231227	111400	19089891	1566	1566	1566	1566	0
489	20231227	111300	19089891	1566	1566	1566	1566	0
490	20231227	111200	19089891	1566	1566	1566	1566	0
491	20231227	111100	19089891	1566	1566	1566	1566	0
492	20231227	111000	19089891	1566	1566	1566	1566	0
493	20231227	110900	19089891	1566	1566	1566	1566	0
494	20231227	110800	19089891	1566	1566	1566	1566	0
495	20231227	110700	19089891	1566	1566	1566	1566	0
496	20231227	110600	19089891	1566	1566	1566	1566	0
497	20231227	110500	19089891	1566	1566	1566	1566	0
498	20231227	110400	19089891	1566	1566	1566	1566	0
499	20231227	110300	19089891	1566	1566	1566	1566	0
500	20231227	110200	19089891	1566	1566	1566	1566	0
501	20231227	110100	19089891	1566	1566	1566	1566	0
502	20231227	110000	19089891	1566	1566	1566	1566	0
503	20231227	105900	19089891	1566	1566	1566	1566	0
504	20231227	105800	19089891	1566	1575	1575	1566	470
505	20231227	105700	18352692	1576	1576	1576	1576	0
506	20231227	105600	18352692	1576	1576	1576	1576	4
507	20231227	105500	18346388	1575	1575	1575	1575	0
508	20231227	105400	18346388	1575	1575	1575	1575	102
509	20231227	105300	18185738	1574	1574	1574	1574	0
510	20231227	105200	18185738	1574	1574	1574	1574	0
511	20231227	105100	18185738	1574	1574	1574	1574	0
512	20231227	105000	18185738	1574	1574	1574	1574	0
513	20231227	104900	18185738	1574	1574	1574	1574	0
514	20231227	104800	18185738	1574	1574	1574	1574	0
515	20231227	104700	18185738	1574	1574	1574	1574	0
516	20231227	104600	18185738	1574	1574	1574	1574	12
517	20231227	104500	18166850	1574	1574	1574	1574	8
518	20231227	104400	18154258	1575	1575	1575	1575	0
519	20231227	104300	18154258	1575	1575	1575	1575	10
520	20231227	104200	18138508	1575	1575	1575	1575	0
521	20231227	104100	18138508	1575	1575	1575	1575	0
522	20231227	104000	18138508	1575	1575	1575	1575	0
523	20231227	103900	18138508	1575	1575	1575	1575	0
524	20231227	103800	18138508	1575	1575	1575	1575	0
525	20231227	103700	18138508	1575	1575	1575	1575	0
526	20231227	103600	18138508	1575	1575	1575	1575	0
527	20231227	103500	18138508	1575	1575	1575	1575	8
528	20231227	103400	18125908	1576	1576	1576	1576	0
529	20231227	103300	18125908	1576	1576	1576	1576	0
530	20231227	103200	18125908	1576	1576	1576	1576	0
531	20231227	103100	18125908	1576	1576	1576	1576	0
532	20231227	103000	18125908	1576	1576	1576	1576	0
533	20231227	102900	18125908	1576	1576	1576	1576	0
534	20231227	102800	18125908	1576	1576	1576	1576	0
535	20231227	102700	18125908	1576	1576	1576	1576	0
536	20231227	102600	18125908	1576	1575	1576	1575	34
537	20231227	102500	18072343	1575	1574	1575	1574	101
538	20231227	102400	17913281	1569	1569	1569	1569	0
539	20231227	102300	17913281	1569	1569	1569	1569	0
540	20231227	102200	17913281	1569	1569	1569	1569	0
541	20231227	102100	17913281	1569	1569	1569	1569	0
542	20231227	102000	17913281	1569	1569	1569	1569	0
543	20231227	101900	17913281	1569	1569	1569	1569	0
544	20231227	101800	17913281	1569	1569	1569	1569	0
545	20231227	101700	17913281	1569	1569	1569	1569	0
546	20231227	101600	17913281	1569	1569	1569	1569	0
547	20231227	101500	17913281	1569	1569	1569	1569	0
548	20231227	101400	17913281	1569	1569	1569	1569	47
549	20231227	101300	17839538	1565	1565	1565	1565	0
550	20231227	101200	17839538	1565	1565	1565	1565	0
551	20231227	101100	17839538	1565	1565	1565	1565	0
552	20231227	101000	17839538	1565	1565	1565	1565	0
553	20231227	100900	17839538	1565	1569	1569	1565	2975
554	20231227	100800	13177755	1569	1569	1569	1569	0
555	20231227	100700	13177755	1569	1569	1569	1569	0
556	20231227	100600	13177755	1569	1570	1570	1569	60
557	20231227	100500	13083570	1574	1574	1574	1574	10
558	20231227	100400	13067830	1574	1574	1574	1574	0
559	20231227	100300	13067830	1574	1574	1574	1574	0
560	20231227	100200	13067830	1574	1574	1574	1574	0
561	20231227	100100	13067830	1574	1574	1574	1574	0
562	20231227	100000	13067830	1574	1574	1574	1574	1
563	20231227	095900	13066256	1573	1573	1573	1573	4
564	20231227	095800	13059964	1568	1568	1568	1568	0
565	20231227	095700	13059964	1568	1568	1568	1568	0
566	20231227	095600	13059964	1568	1568	1568	1568	0
567	20231227	095500	13059964	1568	1568	1568	1568	0
568	20231227	095400	13059964	1568	1568	1568	1568	0
569	20231227	095300	13059964	1568	1568	1568	1568	1200
570	20231227	095200	11178364	1572	1572	1572	1572	0
571	20231227	095100	11178364	1572	1572	1572	1572	0
572	20231227	095000	11178364	1572	1572	1572	1572	0
573	20231227	094900	11178364	1572	1572	1572	1572	0
574	20231227	094800	11178364	1572	1572	1572	1572	0
575	20231227	094700	11178364	1572	1572	1572	1572	0
576	20231227	094600	11178364	1572	1572	1572	1572	0
577	20231227	094500	11178364	1572	1572	1572	1572	0
578	20231227	094400	11178364	1572	1572	1572	1572	0
579	20231227	094300	11178364	1572	1572	1572	1572	0
580	20231227	094200	11178364	1572	1572	1572	1572	0
581	20231227	094100	11178364	1572	1572	1572	1572	0
582	20231227	094000	11178364	1572	1572	1572	1572	1
583	20231227	093900	11176792	1569	1569	1569	1569	0
584	20231227	093800	11176792	1569	1569	1569	1569	34
585	20231227	093700	11123446	1569	1569	1569	1569	1
586	20231227	093600	11121877	1569	1569	1569	1569	1
587	20231227	093500	11120308	1569	1569	1569	1569	1
588	20231227	093400	11118739	1569	1569	1569	1569	1
589	20231227	093300	11117170	1569	1569	1569	1569	1
590	20231227	093200	11115601	1569	1569	1569	1569	1
591	20231227	093100	11114032	1565	1570	1570	1565	602
592	20231227	093000	10171897	1571	1571	1571	1571	0
593	20231227	092900	10171897	1571	1571	1571	1571	1
594	20231227	092800	10170326	1571	1571	1571	1571	1
595	20231227	092700	10168755	1573	1572	1573	1565	290
596	20231227	092600	9713772	1573	1571	1573	1571	2111
597	20231227	092500	6395502	1571	1571	1571	1571	1
598	20231227	092400	6393931	1570	1570	1570	1570	2
599	20231227	092300	6390791	1570	1570	1570	1570	1
600	20231227	092200	6389221	1564	1571	1571	1564	33
601	20231227	092100	6337595	1571	1571	1571	1571	1
602	20231227	092000	6336024	1561	1572	1572	1561	133
603	20231227	091900	6128254	1572	1574	1574	1572	253
604	20231227	091800	5730459	1574	1574	1574	1574	0
605	20231227	091700	5730459	1574	1574	1574	1574	101
606	20231227	091600	5571485	1574	1572	1574	1572	26
607	20231227	091500	5530611	1574	1574	1574	1574	1
608	20231227	091400	5529037	1570	1573	1573	1570	187
609	20231227	091300	5235137	1575	1575	1575	1575	1
610	20231227	091200	5233562	1575	1575	1575	1575	1
611	20231227	091100	5231987	1575	1574	1575	1574	44
612	20231227	091000	5162730	1575	1575	1575	1575	1
613	20231227	090900	5161155	1575	1575	1575	1575	1
614	20231227	090800	5159580	1574	1574	1574	1574	21
615	20231227	090700	5126526	1575	1575	1575	1575	1
616	20231227	090600	5124951	1575	1575	1575	1575	409
617	20231227	090500	4480776	1576	1575	1576	1575	10
618	20231227	090400	4465025	1575	1575	1575	1575	1
619	20231227	090300	4463450	1574	1574	1574	1574	1
620	20231227	090200	4461876	1574	1574	1574	1574	1
621	20231227	090100	4460302	1574	1574	1574	1574	2
622	20231227	090000	4457154	1574	1553	1576	1553	2870